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
2026-01-16 0 26.48 26.46 26.48 26.10 27.20 20,820,672 551,266,715 26.477 26.48 26.46 26.48 26.10 27.20 20,820,672 26.477 -1.78%
2026-01-15 0 26.96 26.92 26.96 26.84 27.80 14,849,002 404,274,997 27.226 26.96 26.92 26.96 26.84 27.80 14,849,002 27.226 -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 27.32 27.30 27.32 26.62 28.80 36,774,695 27.378 -3.53%
2026-01-13 0 28.32 28.30 28.32 27.66 29.30 34,406,101 981,462,620 28.526 28.32 28.30 28.32 27.66 29.30 34,406,101 28.526 4.50%
2026-01-12 0 27.10 27.10 27.12 26.38 28.02 29,236,155 784,613,488 26.837 27.10 27.10 27.12 26.38 28.02 29,236,155 26.837 -2.02%
2026-01-09 0 27.66 27.54 27.66 26.86 27.86 19,573,156 536,444,844 27.407 27.66 27.54 27.66 26.86 27.86 19,573,156 27.407 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 27.50 27.48 27.50 27.20 28.98 36,274,677 28.006 -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 28.14 28.14 28.16 26.22 28.20 48,230,988 27.364 7.16%
2026-01-06 0 26.26 26.24 26.26 25.68 26.28 24,779,609 645,419,002 26.046 26.26 26.24 26.26 25.68 26.28 24,779,609 26.046 1.08%
2026-01-05 0 25.98 25.94 25.98 23.58 26.30 36,787,848 941,467,036 25.592 25.98 25.94 25.98 23.58 26.30 36,787,848 25.592 5.70%
2026-01-02 0 24.58 24.56 24.58 23.90 24.72 6,538,068 159,854,435 24.450 24.58 24.56 24.58 23.90 24.72 6,538,068 24.450 1.65%
2025-12-31 0 24.18 24.18 24.26 23.82 24.98 15,230,211 367,866,206 24.154 24.18 24.18 24.26 23.82 24.98 15,230,211 24.154 -2.58%
2025-12-30 0 24.82 24.78 24.82 24.18 25.00 28,086,546 690,114,243 24.571 24.82 24.78 24.82 24.18 25.00 28,086,546 24.571 -0.72%
2025-12-29 0 25.00 24.98 25.00 24.86 26.14 24,875,338 627,043,884 25.207 25.00 24.98 25.00 24.86 26.14 24,875,338 25.207 -3.40%
2025-12-24 0 25.88 25.80 25.88 25.72 26.52 6,496,267 168,696,552 25.968 25.88 25.80 25.88 25.72 26.52 6,496,267 25.968 -1.37%
2025-12-23 0 26.24 26.20 26.24 25.86 27.16 13,650,893 362,373,378 26.546 26.24 26.20 26.24 25.86 27.16 13,650,893 26.546 0.46%
2025-12-22 0 26.12 26.08 26.12 25.62 26.56 14,277,734 374,686,626 26.243 26.12 26.08 26.12 25.62 26.56 14,277,734 26.243 -0.15%
2025-12-19 0 26.16 26.14 26.16 25.26 27.08 25,522,637 671,825,224 26.323 26.16 26.14 26.16 25.26 27.08 25,522,637 26.323 2.99%
2025-12-18 0 25.40 25.38 25.40 25.16 25.90 12,980,899 330,005,119 25.422 25.40 25.38 25.40 25.16 25.90 12,980,899 25.422 -1.55%
2025-12-17 0 25.80 25.78 25.80 24.96 25.98 18,747,403 478,721,932 25.535 25.80 25.78 25.80 24.96 25.98 18,747,403 25.535 0.55%
2025-12-16 0 25.66 25.64 25.66 24.90 26.52 29,351,025 746,384,828 25.430 25.66 25.64 25.66 24.90 26.52 29,351,025 25.430 -2.21%
2025-12-15 0 26.24 26.24 26.26 25.96 27.64 34,546,113 911,613,953 26.388 26.24 26.24 26.26 25.96 27.64 34,546,113 26.388 -5.68%
2025-12-12 0 27.82 27.80 27.82 26.80 27.82 23,976,075 656,740,448 27.391 27.82 27.80 27.82 26.80 27.82 23,976,075 27.391 0.94%
2025-12-11 0 27.56 27.52 27.56 27.02 28.28 18,440,948 506,845,505 27.485 27.56 27.52 27.56 27.02 28.28 18,440,948 27.485 -1.15%
2025-12-10 0 27.88 27.80 27.88 27.58 28.16 16,203,142 450,735,948 27.818 27.88 27.80 27.88 27.58 28.16 16,203,142 27.818 -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 28.14 28.08 28.14 27.30 29.90 41,889,850 28.196 -3.63%
2025-12-08 0 29.20 29.18 29.20 28.80 29.76 16,913,333 493,208,169 29.161 29.20 29.18 29.20 28.80 29.76 16,913,333 29.161 -1.28%
2025-12-05 0 29.58 29.58 29.60 29.20 29.96 9,193,101 271,589,204 29.543 29.58 29.58 29.60 29.20 29.96 9,193,101 29.543 -0.47%
2025-12-04 0 29.72 29.70 29.72 29.16 29.82 19,623,650 580,247,488 29.569 29.72 29.70 29.72 29.16 29.82 19,623,650 29.569 1.43%
2025-12-03 0 29.30 29.28 29.30 29.08 30.30 25,661,780 755,772,590 29.451 29.30 29.28 29.30 29.08 30.30 25,661,780 29.451 -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 30.22 30.20 30.22 29.78 30.74 46,486,111 30.184 -4.61%
2025-12-01 0 31.68 31.64 31.68 30.60 31.74 16,401,244 512,506,181 31.248 31.68 31.64 31.68 30.60 31.74 16,401,244 31.248 1.34%
2025-11-28 0 31.26 31.24 31.26 30.68 31.70 10,277,585 320,097,715 31.145 31.26 31.24 31.26 30.68 31.70 10,277,585 31.145 -0.51%
2025-11-27 0 31.42 31.42 31.44 31.36 32.34 11,739,500 372,256,814 31.710 31.42 31.42 31.44 31.36 32.34 11,739,500 31.710 -0.51%
2025-11-26 0 31.58 31.58 31.60 30.58 32.80 21,316,252 680,531,119 31.925 31.58 31.58 31.60 30.58 32.80 21,316,252 31.925 3.75%
2025-11-25 0 30.44 30.42 30.44 30.00 31.50 22,696,033 697,365,035 30.726 30.44 30.42 30.44 30.00 31.50 22,696,033 30.726 -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 31.12 31.12 31.14 29.50 31.60 46,094,275 31.035 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 29.34 29.34 29.36 29.16 32.26 38,278,616 30.010 -9.44%
2025-11-20 0 32.40 32.38 32.40 31.60 32.86 16,518,173 531,305,919 32.165 32.40 32.38 32.40 31.60 32.86 16,518,173 32.165 0.68%
2025-11-19 0 32.18 32.18 32.20 31.38 32.68 14,690,010 471,403,381 32.090 32.18 32.18 32.20 31.38 32.68 14,690,010 32.090 0.56%
2025-11-18 0 32.00 31.94 32.00 31.68 33.74 15,219,532 492,862,958 32.384 32.00 31.94 32.00 31.68 33.74 15,219,532 32.384 -3.32%
2025-11-17 0 33.10 33.06 33.10 32.66 34.22 18,883,288 624,726,039 33.084 33.10 33.06 33.10 32.66 34.22 18,883,288 33.084 -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 34.38 34.38 34.40 32.72 35.42 54,232,444 34.535 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 33.78 33.74 33.78 31.00 33.98 61,695,047 32.851 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 30.66 30.66 30.68 29.06 31.48 37,178,745 30.578 5.07%
2025-11-11 0 29.18 29.16 29.18 28.66 30.22 19,981,179 586,300,991 29.343 29.18 29.16 29.18 28.66 30.22 19,981,179 29.343 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 29.00 28.98 29.00 26.74 29.24 52,317,135 28.001 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 28.82 28.74 28.82 28.46 30.78 35,611,422 29.200 -6.37%
2025-11-06 0 30.78 30.74 30.78 29.76 30.82 16,985,189 516,243,659 30.394 30.78 30.74 30.78 29.76 30.82 16,985,189 30.394 1.58%
2025-11-05 0 30.30 30.26 30.30 28.74 30.60 24,724,134 739,207,101 29.898 30.30 30.26 30.30 28.74 30.60 24,724,134 29.898 1.27%
2025-11-04 0 29.92 29.90 29.92 29.74 31.70 29,432,219 894,829,964 30.403 29.92 29.90 29.92 29.74 31.70 29,432,219 30.403 -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 31.78 31.78 31.80 30.34 32.18 53,215,283 31.545 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 30.80 30.80 30.82 28.10 31.14 75,551,880 30.319 11.27%
2025-10-30 0 27.68 27.68 27.70 26.90 28.78 26,863,572 741,285,580 27.594 27.68 27.68 27.70 26.90 28.78 26,863,572 27.594 -2.05%
2025-10-28 0 28.26 28.22 28.26 27.94 28.98 13,682,437 386,919,900 28.279 28.26 28.22 28.26 27.94 28.98 13,682,437 28.279 -1.60%
2025-10-27 0 28.72 28.70 28.72 28.00 28.98 17,342,087 494,069,685 28.490 28.72 28.70 28.72 28.00 28.98 17,342,087 28.490 2.64%
2025-10-24 0 27.98 27.92 27.98 27.10 28.54 22,389,207 626,443,226 27.980 27.98 27.92 27.98 27.10 28.54 22,389,207 27.980 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 27.12 27.10 27.12 25.60 27.60 45,975,243 26.486 -1.60%
2025-10-22 0 27.56 27.54 27.56 27.50 29.12 21,496,144 601,681,625 27.990 27.56 27.54 27.56 27.50 29.12 21,496,144 27.990 -3.23%
2025-10-21 0 28.48 28.40 28.48 27.70 29.10 18,283,649 520,167,161 28.450 28.48 28.40 28.48 27.70 29.10 18,283,649 28.450 1.35%
2025-10-20 0 28.10 28.08 28.10 27.68 29.04 21,906,100 615,474,052 28.096 28.10 28.08 28.10 27.68 29.04 21,906,100 28.096 -0.64%
2025-10-17 0 28.28 28.22 28.28 27.98 29.88 30,586,702 883,022,175 28.869 28.28 28.22 28.28 27.98 29.88 30,586,702 28.869 -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 29.16 29.14 29.16 27.22 30.08 52,050,844 29.326 5.81%
2025-10-15 0 27.56 27.54 27.56 25.92 27.68 28,622,203 774,105,170 27.046 27.56 27.54 27.56 25.92 27.68 28,622,203 27.046 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 26.30 26.28 26.30 25.98 28.58 39,027,799 26.696 -5.46%
2025-10-13 0 27.82 27.80 27.82 26.62 27.98 31,004,574 850,180,116 27.421 27.82 27.80 27.82 26.62 27.98 31,004,574 27.421 -1.00%
2025-10-10 0 28.10 28.08 28.10 27.98 29.12 24,849,878 705,211,991 28.379 28.10 28.08 28.10 27.98 29.12 24,849,878 28.379 -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 28.62 28.60 28.62 28.60 30.90 41,886,504 29.050 -7.50%
2025-10-08 0 30.94 30.90 30.94 29.68 30.94 5,817,867 178,197,176 30.629 30.94 30.90 30.94 29.68 30.94 5,817,867 30.629 3.48%
2025-10-06 0 29.90 29.86 29.90 29.68 30.30 4,753,514 142,103,664 29.894 29.90 29.86 29.90 29.68 30.30 4,753,514 29.894 -1.64%
2025-10-03 0 30.40 30.36 30.40 29.92 31.06 7,799,447 236,440,169 30.315 30.40 30.36 30.40 29.92 31.06 7,799,447 30.315 -1.49%
2025-10-02 0 30.86 30.84 30.86 30.60 32.06 16,462,386 511,705,551 31.083 30.86 30.84 30.86 30.60 32.06 16,462,386 31.083 2.87%
2025-09-30 0 30.00 29.96 30.00 29.60 30.60 29,455,944 881,841,796 29.938 30.00 29.96 30.00 29.60 30.60 29,455,944 29.938 -0.46%
2025-09-29 0 30.14 30.12 30.14 28.90 30.50 22,299,409 665,735,967 29.854 30.14 30.12 30.14 28.90 30.50 22,299,409 29.854 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 29.08 29.06 29.08 29.00 30.52 39,778,414 29.596 -5.34%
2025-09-25 0 30.72 30.70 30.72 30.10 31.08 26,203,566 805,154,946 30.727 30.72 30.70 30.72 30.10 31.08 26,203,566 30.727 2.06%
2025-09-24 0 30.10 30.10 30.12 29.60 30.90 29,183,240 879,696,259 30.144 30.10 30.10 30.12 29.60 30.90 29,183,240 30.144 -2.65%
2025-09-23 0 30.92 30.90 30.92 30.24 31.64 23,359,987 719,581,842 30.804 30.92 30.90 30.92 30.24 31.64 23,359,987 30.804 0.00%
2025-09-22 0 30.92 30.92 30.94 30.36 31.14 22,757,917 700,208,462 30.768 30.92 30.92 30.94 30.36 31.14 22,757,917 30.768 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 30.44 30.42 30.44 29.96 31.82 37,197,805 30.498 -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 31.26 31.24 31.26 30.52 32.10 42,854,829 31.149 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 31.18 31.14 31.18 30.36 32.22 47,485,011 30.869 -1.95%
2025-09-16 0 31.80 31.78 31.80 30.96 32.34 26,099,649 823,157,551 31.539 31.80 31.78 31.80 30.96 32.34 26,099,649 31.539 -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 32.00 31.98 32.00 31.72 32.94 31,451,047 32.071 -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 32.54 32.50 32.54 31.74 33.18 49,294,225 32.369 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 31.96 31.96 31.98 30.30 33.34 94,266,278 32.098 -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 32.90 32.88 32.90 32.54 36.80 55,811,668 33.530 -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 35.90 35.88 35.90 33.60 36.10 35,885,739 35.478 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 34.98 34.96 34.98 33.06 35.68 56,791,537 34.269 -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 35.66 35.64 35.66 30.50 35.70 111,306,378 33.623 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 30.16 30.14 30.16 30.10 32.38 40,873,640 30.721 -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 31.76 31.72 31.76 31.06 32.26 37,189,425 31.796 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 31.06 31.04 31.06 30.64 32.28 76,237,863 31.384 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 29.96 29.94 29.96 28.08 30.24 61,340,309 29.488 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 29.16 29.14 29.16 27.60 29.50 56,060,884 28.791 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 27.64 27.62 27.64 26.92 28.74 60,937,189 27.634 -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 28.24 28.22 28.24 27.80 31.04 103,516,163 29.135 -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 30.10 29.90 30.10 29.04 30.34 147,317,323 29.947 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 29.92 29.92 29.94 29.60 31.92 55,579,083 30.387 -3.73%
2025-08-22 0 31.08 31.06 31.08 30.24 31.22 26,997,139 829,597,086 30.729 31.08 31.06 31.08 30.24 31.22 26,997,139 30.729 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 30.92 30.90 30.92 29.76 31.38 42,217,168 30.421 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 30.46 30.44 30.46 29.98 32.12 40,836,042 30.630 -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 31.54 31.50 31.54 30.70 33.20 66,211,580 31.503 -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 32.52 32.52 32.54 32.46 35.30 45,887,739 33.695 -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 33.54 33.52 33.54 31.76 33.96 37,761,408 32.935 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 31.96 31.94 31.96 30.84 32.28 50,585,514 31.686 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 31.08 31.06 31.08 29.72 31.18 49,926,319 30.638 1.90%
2025-08-12 0 30.50 30.48 30.50 29.60 30.84 29,736,776 896,807,565 30.158 30.50 30.48 30.50 29.60 30.84 29,736,776 30.158 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 30.48 30.46 30.48 28.72 30.62 39,619,409 29.757 2.08%
2025-08-08 0 29.86 29.84 29.86 29.54 30.60 31,868,214 955,424,886 29.980 29.86 29.84 29.86 29.54 30.60 31,868,214 29.980 -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 30.10 30.08 30.10 29.60 31.50 41,494,139 30.298 -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 30.96 30.96 30.98 30.68 32.70 43,562,053 31.191 -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 32.30 32.28 32.30 30.10 32.32 42,444,094 31.363 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 30.48 30.46 30.48 29.36 30.92 33,253,098 30.194 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 30.20 30.15 30.20 29.65 32.75 64,214,782 30.819 -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 32.10 32.10 32.15 31.75 34.20 50,653,766 32.622 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 31.90 31.85 31.90 30.90 34.00 64,626,239 32.323 -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 33.55 33.50 33.55 31.00 33.90 61,479,559 32.892 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 31.90 31.85 31.90 28.30 32.00 60,490,318 30.042 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 28.45 28.40 28.45 27.40 29.70 104,888,702 28.626 -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 30.40 30.35 30.40 27.90 30.90 69,544,537 29.555 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 28.55 28.55 28.60 27.95 29.85 42,595,930 28.680 -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 28.80 28.80 28.85 28.50 30.90 64,047,300 29.485 -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 29.80 29.75 29.80 29.05 31.00 50,501,797 29.698 -4.18%
2025-07-18 0 31.35 31.35 31.40 29.95 31.70 31,479,473 972,503,305 30.893 31.10 31.10 31.15 29.71 31.45 31,732,523 30.647 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 30.36 30.36 30.41 27.83 31.05 61,660,022 29.950 9.48%
2025-07-16 0 27.95 27.90 27.95 27.50 28.95 30,047,707 841,986,608 28.022 27.73 27.68 27.73 27.28 28.72 30,289,248 27.798 -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 28.37 28.32 28.37 26.64 28.77 39,549,614 27.828 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 27.98 27.93 27.98 24.50 28.87 68,189,777 26.649 12.13%
2025-07-11 0 25.15 25.10 25.15 24.10 25.65 35,833,281 893,381,847 24.932 24.95 24.90 24.95 23.91 25.45 36,121,330 24.733 3.07%
2025-07-10 0 24.40 24.40 24.45 24.00 25.30 23,065,291 562,735,100 24.397 24.21 24.21 24.26 23.81 25.10 23,250,703 24.203 -1.61%
2025-07-09 0 24.80 24.75 24.80 23.70 25.20 37,097,500 911,363,260 24.567 24.60 24.55 24.60 23.51 25.00 37,395,711 24.371 1.02%
2025-07-08 0 24.55 24.50 24.55 23.90 25.00 26,379,813 643,928,112 24.410 24.35 24.30 24.35 23.71 24.80 26,591,869 24.215 0.00%
2025-07-07 0 24.55 24.50 24.55 24.40 25.90 33,257,541 827,109,522 24.870 24.35 24.30 24.35 24.21 25.69 33,524,885 24.672 -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 25.25 25.20 25.25 24.50 25.89 42,379,271 25.219 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 24.95 24.90 24.95 23.46 25.35 61,866,347 24.616 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 24.06 24.01 24.06 23.66 25.89 72,429,355 24.512 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 23.46 23.41 23.46 21.68 23.61 45,556,579 22.922 4.19%
2025-06-27 0 22.70 22.65 22.70 21.45 23.10 31,844,000 705,895,958 22.167 22.52 22.47 22.52 21.28 22.92 32,099,981 21.991 3.42%
2025-06-26 0 21.95 21.90 21.95 21.25 22.50 29,749,812 650,098,355 21.852 21.77 21.73 21.77 21.08 22.32 29,988,958 21.678 -2.01%
2025-06-25 0 22.40 22.35 22.40 22.05 23.30 38,556,358 865,621,856 22.451 22.22 22.17 22.22 21.87 23.11 38,866,297 22.272 -1.10%
2025-06-24 0 22.65 22.65 22.70 21.20 22.80 37,372,629 828,959,427 22.181 22.47 22.47 22.52 21.03 22.62 37,673,052 22.004 3.42%
2025-06-23 0 21.90 21.85 21.90 20.20 22.05 41,281,691 883,097,206 21.392 21.73 21.68 21.73 20.04 21.87 41,613,537 21.221 5.29%
2025-06-20 0 20.80 20.80 20.85 20.45 21.20 27,939,883 581,397,347 20.809 20.63 20.63 20.68 20.29 21.03 28,164,480 20.643 -0.24%
2025-06-19 0 20.85 20.80 20.85 20.10 22.15 46,628,414 973,661,621 20.881 20.68 20.63 20.68 19.94 21.97 47,003,240 20.715 -2.80%
2025-06-18 0 21.45 21.45 21.50 21.00 21.90 26,883,716 575,575,891 21.410 21.28 21.28 21.33 20.83 21.73 27,099,823 21.239 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 21.13 21.13 21.18 20.68 23.51 67,171,920 21.486 -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 22.87 22.82 22.87 21.82 24.06 44,161,666 22.730 -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 23.11 23.06 23.11 22.37 24.01 53,455,294 23.013 -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 23.21 23.21 23.26 22.87 23.81 47,520,030 23.355 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 22.82 22.77 22.82 22.47 24.26 70,555,802 23.065 -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 23.81 23.76 23.81 21.33 24.75 95,096,307 23.344 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 21.68 21.68 21.73 19.66 22.32 70,981,977 21.371 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 20.04 20.04 20.09 19.11 20.68 60,594,213 19.930 3.91%
2025-06-05 0 19.44 19.44 19.46 18.92 19.90 40,066,154 772,561,290 19.282 19.28 19.28 19.30 18.77 19.74 40,388,229 19.128 -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 19.48 19.46 19.48 19.27 20.34 55,585,684 19.664 -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 19.54 19.52 19.54 18.69 20.04 60,116,250 19.534 3.90%
2025-06-02 0 18.96 18.94 18.96 18.10 19.02 16,000,760 296,255,471 18.515 18.81 18.79 18.81 17.96 18.87 16,129,383 18.367 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 18.67 18.67 18.73 18.67 20.09 52,707,975 19.155 -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 19.60 19.58 19.60 18.23 20.04 77,960,813 19.270 6.12%
2025-05-28 0 18.62 18.62 18.64 18.44 19.54 42,223,909 793,177,215 18.785 18.47 18.47 18.49 18.29 19.38 42,563,329 18.635 -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 19.11 19.09 19.11 18.57 19.66 61,361,474 19.213 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 18.71 18.69 18.71 18.37 19.84 68,068,833 18.837 -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 19.89 19.84 19.89 19.27 20.39 71,001,980 19.784 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 19.82 19.80 19.82 19.58 20.73 94,710,785 20.052 -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 20.68 20.63 20.68 18.93 21.13 122,136,103 20.327 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 19.03 19.03 19.05 16.53 21.82 241,435,558 19.195 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 14.38 14.38 14.40 12.74 14.62 114,776,835 13.613 13.81%
2025-05-16 0 12.74 12.74 12.76 11.38 12.86 66,217,622 816,359,825 12.328 12.64 12.64 12.66 11.29 12.76 66,749,918 12.230 11.36%
2025-05-15 0 11.44 11.40 11.44 11.10 11.64 24,372,601 276,490,088 11.344 11.35 11.31 11.35 11.01 11.55 24,568,522 11.254 -1.04%
2025-05-14 0 11.56 11.54 11.56 11.30 11.94 24,038,807 278,498,997 11.585 11.47 11.45 11.47 11.21 11.84 24,232,045 11.493 0.52%
2025-05-13 0 11.50 11.48 11.50 11.22 11.84 31,447,900 361,814,433 11.505 11.41 11.39 11.41 11.13 11.75 31,700,697 11.413 2.50%
2025-05-12 0 11.22 11.22 11.24 10.94 11.54 48,606,840 545,871,459 11.230 11.13 11.13 11.15 10.85 11.45 48,997,570 11.141 -7.12%
2025-05-09 0 12.08 12.06 12.08 11.58 12.30 40,790,808 489,714,716 12.006 11.98 11.96 11.98 11.49 12.20 41,118,708 11.910 4.50%
2025-05-08 0 11.56 11.54 11.56 11.08 11.74 39,349,860 448,487,871 11.397 11.47 11.45 11.47 10.99 11.65 39,666,177 11.307 0.00%
2025-05-07 0 11.56 11.54 11.56 11.26 12.42 55,368,440 643,053,965 11.614 11.47 11.45 11.47 11.17 12.32 55,813,524 11.521 -6.62%
2025-05-06 0 12.38 12.38 12.40 12.30 13.28 33,279,057 418,825,627 12.585 12.28 12.28 12.30 12.20 13.17 33,546,574 12.485 -7.75%
2025-05-02 0 13.42 13.42 13.44 11.92 13.52 18,122,500 235,474,326 12.993 13.31 13.31 13.33 11.82 13.41 18,268,179 12.890 12.21%
2025-04-30 0 11.96 11.96 11.98 11.80 12.56 32,568,904 390,330,549 11.985 11.86 11.86 11.88 11.71 12.46 32,830,712 11.889 -2.45%
2025-04-29 0 12.26 12.26 12.28 11.72 12.82 43,003,785 528,718,387 12.295 12.16 12.16 12.18 11.63 12.72 43,349,475 12.197 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 11.69 11.69 11.73 10.99 12.22 98,771,313 11.656 -9.52%
2025-04-25 0 13.02 13.02 13.06 12.86 13.98 43,222,418 570,284,313 13.194 12.92 12.92 12.96 12.76 13.87 43,569,865 13.089 -2.69%
2025-04-24 0 13.38 13.36 13.38 12.72 13.60 50,242,089 664,755,738 13.231 13.27 13.25 13.27 12.62 13.49 50,645,964 13.126 4.53%
2025-04-23 0 12.80 12.78 12.80 12.52 13.84 51,506,926 665,769,126 12.926 12.70 12.68 12.70 12.42 13.73 51,920,969 12.823 2.24%
2025-04-22 0 12.52 12.52 12.56 12.08 12.96 42,964,344 535,401,762 12.462 12.42 12.42 12.46 11.98 12.86 43,309,717 12.362 4.68%
2025-04-17 0 11.96 11.96 11.98 11.70 12.14 28,579,100 341,055,626 11.934 11.86 11.86 11.88 11.61 12.04 28,808,836 11.839 -0.83%
2025-04-16 0 12.06 12.04 12.06 11.68 12.58 40,535,718 486,335,340 11.998 11.96 11.94 11.96 11.59 12.48 40,861,568 11.902 -3.37%
2025-04-15 0 12.48 12.48 12.50 12.46 13.16 38,263,001 487,789,273 12.748 12.38 12.38 12.40 12.36 13.06 38,570,581 12.647 -2.95%
2025-04-14 0 12.86 12.86 12.88 12.58 13.50 52,780,228 688,096,141 13.037 12.76 12.76 12.78 12.48 13.39 53,204,506 12.933 3.71%
2025-04-11 0 12.40 12.40 12.46 11.30 12.76 62,183,428 760,492,732 12.230 12.30 12.30 12.36 11.21 12.66 62,683,295 12.132 5.26%
2025-04-10 0 11.78 11.78 11.80 11.68 13.10 59,956,352 730,038,883 12.176 11.69 11.69 11.71 11.59 13.00 60,438,316 12.079 4.43%
2025-04-09 0 11.28 11.26 11.28 10.00 11.50 83,483,903 888,687,420 10.645 11.19 11.17 11.19 9.920 11.41 84,154,995 10.560 0.71%
2025-04-08 0 11.20 11.18 11.20 10.34 11.30 85,686,759 935,117,326 10.913 11.11 11.09 11.11 10.26 11.21 86,375,559 10.826 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 10.04 10.04 10.06 9.940 11.61 120,150,249 10.638 -23.33%
2025-04-03 0 13.20 13.20 13.26 12.48 13.74 57,967,375 759,064,558 13.095 13.09 13.09 13.15 12.38 13.63 58,433,351 12.990 1.85%
2025-04-02 0 12.96 12.96 12.98 12.66 13.44 48,162,487 628,522,303 13.050 12.86 12.86 12.88 12.56 13.33 48,549,645 12.946 -0.77%
2025-04-01 0 13.06 13.06 13.08 11.94 13.48 72,011,372 934,707,672 12.980 12.96 12.96 12.98 11.84 13.37 72,590,242 12.876 9.20%
2025-03-31 0 11.96 11.96 11.98 11.68 12.58 54,909,120 660,908,651 12.036 11.86 11.86 11.88 11.59 12.48 55,350,512 11.940 -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 12.18 12.16 12.18 11.86 12.98 86,943,499 12.392 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 11.90 11.90 11.92 10.50 12.30 87,779,877 11.749 10.91%
2025-03-26 0 10.82 10.82 10.84 9.720 11.04 67,410,500 707,463,820 10.495 10.73 10.73 10.75 9.642 10.95 67,952,385 10.411 10.07%
2025-03-25 0 9.830 9.830 9.840 9.600 10.72 67,776,332 676,379,969 9.9796 9.752 9.752 9.762 9.523 10.63 68,321,158 9.9000 -7.61%
2025-03-24 0 10.64 10.62 10.64 10.32 11.02 53,841,932 577,206,050 10.720 10.56 10.54 10.56 10.24 10.93 54,274,745 10.635 3.10%
2025-03-21 0 10.32 10.32 10.34 9.990 11.02 67,190,000 696,914,447 10.372 10.24 10.24 10.26 9.910 10.93 67,730,113 10.290 -2.27%
2025-03-20 0 10.56 10.56 10.60 9.710 10.78 51,547,352 536,353,125 10.405 10.48 10.48 10.52 9.633 10.69 51,961,720 10.322 7.21%
2025-03-19 0 9.850 9.840 9.850 9.530 9.950 26,025,752 255,205,780 9.8059 9.771 9.762 9.771 9.454 9.871 26,234,962 9.7277 2.93%
2025-03-18 0 9.570 9.560 9.570 9.410 9.880 38,118,644 367,456,454 9.6398 9.494 9.484 9.494 9.335 9.801 38,425,064 9.5629 0.95%
2025-03-17 0 9.480 9.480 9.490 9.310 10.00 41,964,700 400,385,059 9.5410 9.404 9.404 9.414 9.236 9.920 42,302,037 9.4649 -2.17%
2025-03-14 0 9.690 9.690 9.700 9.000 9.850 57,016,940 544,129,531 9.5433 9.613 9.613 9.623 8.928 9.771 57,475,276 9.4672 7.31%
2025-03-13 0 9.030 9.020 9.030 8.950 9.520 52,554,000 483,808,330 9.2059 8.958 8.948 8.958 8.879 9.444 52,976,460 9.1325 0.33%
2025-03-12 0 9.000 9.000 9.010 8.530 9.400 77,361,283 700,322,210 9.0526 8.928 8.928 8.938 8.462 9.325 77,983,158 8.9804 5.63%
2025-03-11 0 8.520 8.520 8.530 8.010 8.770 78,813,000 674,623,707 8.5598 8.452 8.452 8.462 7.946 8.700 79,446,545 8.4915 4.67%
2025-03-10 0 8.140 8.130 8.140 7.710 8.260 68,924,500 550,343,451 7.9847 8.075 8.065 8.075 7.649 8.194 69,478,555 7.9211 7.53%
2025-03-07 0 7.570 7.560 7.570 7.400 7.850 39,599,000 303,741,340 7.6704 7.510 7.500 7.510 7.341 7.787 39,917,320 7.6093 0.93%
2025-03-06 0 7.500 7.500 7.510 7.300 7.760 29,035,500 217,723,447 7.4985 7.440 7.440 7.450 7.242 7.698 29,268,904 7.4387 0.40%
2025-03-05 0 7.470 7.440 7.470 7.240 7.760 28,616,000 214,602,612 7.4994 7.410 7.381 7.410 7.182 7.698 28,846,032 7.4396 3.89%
2025-03-04 0 7.190 7.170 7.190 6.920 7.280 18,640,000 132,712,551 7.1198 7.133 7.113 7.133 6.865 7.222 18,789,839 7.0630 0.42%
2025-03-03 0 7.160 7.150 7.160 7.070 7.500 21,304,580 154,049,097 7.2308 7.103 7.093 7.103 7.014 7.440 21,475,839 7.1731 -2.45%
2025-02-28 0 7.340 7.340 7.350 7.290 7.720 47,924,357 358,936,062 7.4896 7.281 7.281 7.291 7.232 7.658 48,309,601 7.4299 -2.13%
2025-02-27 0 7.500 7.470 7.500 7.110 7.650 46,986,500 350,798,150 7.4659 7.440 7.410 7.440 7.053 7.589 47,364,205 7.4064 5.34%
2025-02-26 0 7.120 7.110 7.120 6.720 7.230 27,335,500 192,988,860 7.0600 7.063 7.053 7.063 6.666 7.172 27,555,239 7.0037 4.71%
2025-02-25 0 6.800 6.780 6.800 6.670 6.910 12,868,484 87,066,996 6.7659 6.746 6.726 6.746 6.617 6.855 12,971,928 6.7120 -1.31%
2025-02-24 0 6.890 6.860 6.890 6.820 7.100 15,014,585 103,556,426 6.8971 6.835 6.805 6.835 6.766 7.043 15,135,281 6.8421 -0.14%
2025-02-21 0 6.900 6.860 6.900 6.620 6.950 27,468,243 187,255,653 6.8172 6.845 6.805 6.845 6.567 6.895 27,689,049 6.7628 5.67%
2025-02-20 0 6.530 6.530 6.540 6.480 6.790 24,992,500 163,973,170 6.5609 6.478 6.478 6.488 6.428 6.736 25,193,404 6.5086 -2.10%
2025-02-19 0 6.670 6.670 6.690 6.440 6.780 13,747,500 91,549,739 6.6594 6.617 6.617 6.637 6.389 6.726 13,858,010 6.6063 1.21%
2025-02-18 0 6.590 6.580 6.590 6.390 6.630 15,301,587 99,727,531 6.5175 6.537 6.528 6.537 6.339 6.577 15,424,590 6.4655 1.70%
2025-02-17 0 6.480 6.470 6.480 6.390 6.800 16,154,000 105,604,881 6.5374 6.428 6.418 6.428 6.339 6.746 16,283,855 6.4853 -3.71%
2025-02-14 0 6.730 6.730 6.740 6.490 6.740 18,866,000 125,008,113 6.6261 6.676 6.676 6.686 6.438 6.686 19,017,656 6.5733 4.67%
2025-02-13 0 6.430 6.430 6.440 6.350 6.560 19,999,712 129,672,170 6.4837 6.379 6.379 6.389 6.299 6.508 20,160,481 6.4320 0.78%
2025-02-12 0 6.380 6.370 6.380 6.240 6.390 13,248,499 83,683,177 6.3164 6.329 6.319 6.329 6.190 6.339 13,354,998 6.2661 0.47%
2025-02-11 0 6.350 6.340 6.350 6.300 6.490 8,417,159 53,564,500 6.3637 6.299 6.289 6.299 6.250 6.438 8,484,821 6.3130 -2.16%
2025-02-10 0 6.490 6.490 6.500 6.380 6.560 7,673,000 49,793,818 6.4895 6.438 6.438 6.448 6.329 6.508 7,734,680 6.4377 0.93%
2025-02-07 0 6.430 6.430 6.440 6.370 6.600 13,241,191 86,237,532 6.5128 6.379 6.379 6.389 6.319 6.547 13,347,631 6.4609 0.16%
2025-02-06 0 6.420 6.410 6.420 6.130 6.420 13,184,400 83,650,543 6.3447 6.369 6.359 6.369 6.081 6.369 13,290,384 6.2941 4.39%
2025-02-05 0 6.150 6.150 6.170 6.080 6.240 9,428,148 58,183,778 6.1713 6.101 6.101 6.121 6.032 6.190 9,503,937 6.1221 0.82%
2025-02-04 0 6.100 6.100 6.130 6.030 6.200 2,902,100 17,748,538 6.1158 6.051 6.051 6.081 5.982 6.151 2,925,429 6.0670 -0.49%
2025-02-03 0 6.130 6.120 6.130 5.810 6.190 5,610,500 33,915,695 6.0450 6.081 6.071 6.081 5.764 6.141 5,655,600 5.9968 2.00%
2025-01-28 0 6.010 6.010 6.040 5.990 6.220 941,000 5,673,767 6.0295 5.962 5.962 5.992 5.942 6.170 948,564 5.9814 -3.22%
2025-01-27 0 6.210 6.200 6.210 6.070 6.220 6,620,000 40,753,403 6.1561 6.160 6.151 6.160 6.022 6.170 6,673,215 6.1070 1.14%
2025-01-24 0 6.140 6.140 6.150 6.110 6.280 7,373,000 45,555,854 6.1787 6.091 6.091 6.101 6.061 6.230 7,432,268 6.1295 -1.60%
2025-01-23 0 6.240 6.230 6.240 6.190 6.440 7,703,548 48,409,198 6.2840 6.190 6.180 6.190 6.141 6.389 7,765,474 6.2339 -2.35%
2025-01-22 0 6.390 6.380 6.390 6.250 6.390 13,762,910 87,020,605 6.3228 6.339 6.329 6.339 6.200 6.339 13,873,544 6.2724 0.79%
2025-01-21 0 6.340 6.320 6.340 6.300 6.450 12,814,590 81,647,854 6.3715 6.289 6.270 6.289 6.250 6.399 12,917,601 6.3207 -0.47%
2025-01-20 0 6.370 6.360 6.370 6.170 6.530 20,040,214 128,285,629 6.4014 6.319 6.309 6.319 6.121 6.478 20,201,309 6.3504 2.74%
2025-01-17 0 6.200 6.190 6.200 5.880 6.320 14,220,609 87,348,912 6.1424 6.151 6.141 6.151 5.833 6.270 14,334,923 6.0934 4.20%
2025-01-16 0 5.950 5.940 5.950 5.740 6.000 11,161,000 65,783,608 5.8941 5.903 5.893 5.903 5.694 5.952 11,250,719 5.8471 3.84%
2025-01-15 0 5.730 5.720 5.730 5.710 5.790 3,183,000 18,307,243 5.7516 5.684 5.674 5.684 5.664 5.744 3,208,587 5.7057 -0.52%
2025-01-14 0 5.760 5.760 5.770 5.640 5.810 4,275,720 24,629,924 5.7604 5.714 5.714 5.724 5.595 5.764 4,310,091 5.7145 1.23%
2025-01-13 0 5.690 5.690 5.700 5.600 5.750 4,557,743 25,865,464 5.6751 5.645 5.645 5.655 5.555 5.704 4,594,381 5.6298 0.00%
2025-01-10 0 5.690 5.680 5.690 5.670 5.820 6,310,329 36,217,124 5.7393 5.645 5.635 5.645 5.625 5.774 6,361,055 5.6936 -0.87%
2025-01-09 0 5.740 5.740 5.760 5.700 5.860 7,146,500 41,087,913 5.7494 5.694 5.694 5.714 5.655 5.813 7,203,948 5.7035 -1.20%
2025-01-08 0 5.810 5.810 5.820 5.710 5.930 4,923,500 28,504,562 5.7895 5.764 5.764 5.774 5.664 5.883 4,963,078 5.7433 -0.85%
2025-01-07 0 5.860 5.850 5.860 5.810 5.900 5,270,000 30,853,406 5.8545 5.813 5.803 5.813 5.764 5.853 5,312,363 5.8078 -0.34%
2025-01-06 0 5.880 5.880 5.900 5.840 5.980 4,572,825 27,003,895 5.9053 5.833 5.833 5.853 5.793 5.932 4,609,584 5.8582 -0.51%
2025-01-03 0 5.910 5.900 5.910 5.880 6.050 4,745,500 28,207,340 5.9440 5.863 5.853 5.863 5.833 6.002 4,783,647 5.8966 -1.01%
2025-01-02 0 5.970 5.970 5.980 5.940 6.090 5,679,500 34,064,577 5.9978 5.922 5.922 5.932 5.893 6.041 5,725,155 5.9500 -1.81%
2024-12-31 0 6.080 6.070 6.080 6.050 6.150 3,577,500 21,787,610 6.0902 6.032 6.022 6.032 6.002 6.101 3,606,258 6.0416 -0.16%
2024-12-30 0 6.090 6.090 6.110 5.950 6.130 10,710,500 64,808,744 6.0510 6.041 6.041 6.061 5.903 6.081 10,796,597 6.0027 2.70%
2024-12-27 0 5.930 5.920 5.930 5.890 6.070 20,752,526 123,478,654 5.9501 5.883 5.873 5.883 5.843 6.022 20,919,347 5.9026 -1.98%
2024-12-24 0 6.050 6.030 6.050 5.980 6.140 3,183,000 19,305,420 6.0652 6.002 5.982 6.002 5.932 6.091 3,208,587 6.0168 0.33%
2024-12-23 0 6.030 6.030 6.070 6.020 6.160 3,657,000 22,139,883 6.0541 5.982 5.982 6.022 5.972 6.111 3,686,397 6.0058 -0.33%
2024-12-20 0 6.050 6.050 6.080 6.010 6.150 7,852,142 47,654,849 6.0690 6.002 6.002 6.032 5.962 6.101 7,915,262 6.0206 -0.82%
2024-12-19 0 6.100 6.090 6.100 6.000 6.170 4,385,579 26,633,931 6.0731 6.051 6.041 6.051 5.952 6.121 4,420,833 6.0246 -0.65%
2024-12-18 0 6.140 6.130 6.140 6.090 6.160 3,053,000 18,689,717 6.1218 6.091 6.081 6.091 6.041 6.111 3,077,542 6.0729 0.66%
2024-12-17 0 6.100 6.090 6.100 6.000 6.130 7,937,500 48,265,634 6.0807 6.051 6.041 6.051 5.952 6.081 8,001,306 6.0322 1.16%
2024-12-16 0 6.030 6.010 6.030 5.980 6.230 8,467,906 51,693,125 6.1046 5.982 5.962 5.982 5.932 6.180 8,535,976 6.0559 -1.95%
2024-12-13 0 6.150 6.150 6.160 6.130 6.340 7,583,000 46,910,412 6.1863 6.101 6.101 6.111 6.081 6.289 7,643,957 6.1369 -3.00%
2024-12-12 0 6.340 6.320 6.340 6.230 6.440 17,922,750 113,717,274 6.3449 6.289 6.270 6.289 6.180 6.389 18,066,824 6.2943 1.77%
2024-12-11 0 6.230 6.220 6.230 6.090 6.370 9,668,226 60,394,810 6.2467 6.180 6.170 6.180 6.041 6.319 9,745,945 6.1969 1.30%
2024-12-10 0 6.150 6.150 6.160 6.110 6.530 14,471,500 90,758,840 6.2716 6.101 6.101 6.111 6.061 6.478 14,587,830 6.2215 -3.00%
2024-12-09 0 6.340 6.330 6.340 6.080 6.340 7,114,609 44,070,629 6.1944 6.289 6.280 6.289 6.032 6.289 7,171,800 6.1450 2.42%
2024-12-06 0 6.190 6.180 6.190 6.140 6.260 9,328,664 57,714,934 6.1868 6.141 6.131 6.141 6.091 6.210 9,403,653 6.1375 0.16%
2024-12-05 0 6.180 6.170 6.180 6.100 6.350 8,376,500 51,704,400 6.1726 6.131 6.121 6.131 6.051 6.299 8,443,835 6.1233 -2.68%
2024-12-04 0 6.350 6.330 6.350 6.270 6.460 21,458,481 136,646,620 6.3680 6.299 6.280 6.299 6.220 6.408 21,630,977 6.3172 0.47%
2024-12-03 0 6.320 6.290 6.320 5.790 6.370 41,748,142 258,209,940 6.1849 6.270 6.240 6.270 5.744 6.319 42,083,738 6.1356 9.15%
2024-12-02 0 5.790 5.780 5.790 5.680 5.810 6,645,000 38,128,688 5.7380 5.744 5.734 5.744 5.635 5.764 6,698,416 5.6922 1.22%
2024-11-29 0 5.720 5.720 5.730 5.640 5.760 4,195,500 23,945,020 5.7073 5.674 5.674 5.684 5.595 5.714 4,229,226 5.6618 0.53%
2024-11-28 0 5.690 5.690 5.700 5.660 5.760 3,498,000 19,971,562 5.7094 5.645 5.645 5.655 5.615 5.714 3,526,119 5.6639 -0.52%
2024-11-27 0 5.720 5.710 5.720 5.580 5.770 6,545,972 37,206,345 5.6839 5.674 5.664 5.674 5.536 5.724 6,598,592 5.6385 1.96%
2024-11-26 0 5.610 5.580 5.610 5.520 5.640 4,584,963 25,659,227 5.5964 5.565 5.536 5.565 5.476 5.595 4,621,820 5.5518 1.08%
2024-11-25 0 5.550 5.540 5.550 5.470 5.550 11,750,000 65,013,990 5.5331 5.506 5.496 5.506 5.426 5.506 11,844,453 5.4890 0.54%
2024-11-22 0 5.520 5.510 5.520 5.510 5.720 6,315,837 35,318,928 5.5921 5.476 5.466 5.476 5.466 5.674 6,366,607 5.5475 -2.99%
2024-11-21 0 5.690 5.680 5.690 5.670 5.890 8,447,626 48,399,591 5.7294 5.645 5.635 5.645 5.625 5.843 8,515,533 5.6837 -2.74%
2024-11-20 0 5.850 5.810 5.850 5.720 5.850 7,611,000 44,015,040 5.7831 5.803 5.764 5.803 5.674 5.803 7,672,182 5.7370 1.92%
2024-11-19 0 5.740 5.720 5.740 5.670 5.750 5,996,000 34,238,212 5.7102 5.694 5.674 5.694 5.625 5.704 6,044,199 5.6646 0.88%
2024-11-18 0 5.690 5.680 5.690 5.640 5.810 8,824,000 50,313,573 5.7019 5.645 5.635 5.645 5.595 5.764 8,894,932 5.6564 -1.39%
2024-11-15 0 5.770 5.760 5.770 5.740 6.040 13,186,500 77,346,585 5.8656 5.724 5.714 5.724 5.694 5.992 13,292,501 5.8188 -1.03%
2024-11-14 0 5.830 5.820 5.830 5.770 5.940 9,803,626 57,360,883 5.8510 5.784 5.774 5.784 5.724 5.893 9,882,433 5.8043 -0.51%
2024-11-13 0 5.860 5.850 5.860 5.750 5.880 8,502,000 49,383,285 5.8084 5.813 5.803 5.813 5.704 5.833 8,570,344 5.7621 0.34%
2024-11-12 0 5.840 5.830 5.840 5.760 5.930 24,111,000 141,039,901 5.8496 5.793 5.784 5.793 5.714 5.883 24,304,818 5.8030 -0.34%
2024-11-11 0 5.860 5.860 5.870 5.850 6.080 13,390,010 78,907,766 5.8930 5.813 5.813 5.823 5.803 6.032 13,497,647 5.8460 -3.62%
2024-11-08 0 6.080 6.060 6.080 5.980 6.200 11,025,046 67,005,173 6.0775 6.032 6.012 6.032 5.932 6.151 11,113,672 6.0291 0.83%
2024-11-07 0 6.030 6.000 6.030 5.850 6.030 12,267,229 73,480,766 5.9900 5.982 5.952 5.982 5.803 5.982 12,365,840 5.9422 1.52%
2024-11-06 0 5.940 5.920 5.940 5.860 6.000 10,779,498 63,646,748 5.9044 5.893 5.873 5.893 5.813 5.952 10,866,150 5.8573 -1.00%
2024-11-05 0 6.000 5.980 6.000 5.760 6.010 12,120,588 72,024,883 5.9424 5.952 5.932 5.952 5.714 5.962 12,218,020 5.8950 3.63%
2024-11-04 0 5.790 5.790 5.810 5.770 5.910 7,524,198 43,650,746 5.8014 5.744 5.744 5.764 5.724 5.863 7,584,682 5.7551 -1.19%
2024-11-01 0 5.860 5.850 5.860 5.800 5.920 7,451,000 43,593,117 5.8506 5.813 5.803 5.813 5.754 5.873 7,510,895 5.8040 0.51%
2024-10-31 0 5.830 5.820 5.830 5.820 5.980 11,013,669 64,537,707 5.8598 5.784 5.774 5.784 5.774 5.932 11,102,203 5.8131 -1.69%
2024-10-30 0 5.930 5.930 5.940 5.880 6.120 12,910,669 76,770,017 5.9462 5.883 5.883 5.893 5.833 6.071 13,014,453 5.8988 -2.31%
2024-10-29 0 6.070 6.070 6.080 6.040 6.290 11,502,274 70,491,464 6.1285 6.022 6.022 6.032 5.992 6.240 11,594,736 6.0796 -2.10%
2024-10-28 0 6.200 6.190 6.200 6.150 6.290 10,573,145 65,512,252 6.1961 6.151 6.141 6.151 6.101 6.240 10,658,138 6.1467 -0.80%
2024-10-25 0 6.250 6.230 6.250 6.130 6.290 11,209,500 69,708,352 6.2187 6.200 6.180 6.200 6.081 6.240 11,299,609 6.1691 0.81%
2024-10-24 0 6.200 6.190 6.200 6.140 6.310 9,808,563 60,845,714 6.2033 6.151 6.141 6.151 6.091 6.260 9,887,410 6.1539 -1.43%
2024-10-23 0 6.290 6.280 6.290 6.230 6.370 11,877,500 74,584,480 6.2795 6.240 6.230 6.240 6.180 6.319 11,972,978 6.2294 -0.16%
2024-10-22 0 6.300 6.290 6.300 6.190 6.340 10,897,904 68,516,812 6.2872 6.250 6.240 6.250 6.141 6.289 10,985,508 6.2370 0.80%
2024-10-21 0 6.250 6.240 6.250 6.160 6.490 16,165,500 100,843,136 6.2382 6.200 6.190 6.200 6.111 6.438 16,295,448 6.1884 -3.40%
2024-10-18 0 6.470 6.460 6.470 6.190 6.490 10,615,500 67,972,701 6.4032 6.418 6.408 6.418 6.141 6.438 10,700,834 6.3521 3.52%
2024-10-17 0 6.250 6.240 6.250 6.180 6.420 5,901,312 37,263,753 6.3145 6.200 6.190 6.200 6.131 6.369 5,948,750 6.2641 0.32%
2024-10-16 0 6.230 6.220 6.230 6.220 6.390 9,248,206 57,996,628 6.2711 6.180 6.170 6.180 6.170 6.339 9,322,548 6.2211 -0.95%
2024-10-15 0 6.290 6.260 6.290 6.220 6.590 13,094,008 83,509,835 6.3777 6.240 6.210 6.240 6.170 6.537 13,199,265 6.3269 -3.23%
2024-10-14 0 6.500 6.490 6.500 6.480 6.760 12,181,822 79,975,204 6.5651 6.448 6.438 6.448 6.428 6.706 12,279,747 6.5128 -4.55%
2024-10-10 0 6.810 6.810 6.820 6.660 6.980 19,055,500 130,061,485 6.8254 6.756 6.756 6.766 6.607 6.924 19,208,679 6.7710 1.95%
2024-10-09 0 6.680 6.650 6.680 6.310 7.200 29,913,500 199,656,742 6.6745 6.627 6.597 6.627 6.260 7.143 30,153,962 6.6212 -6.05%
2024-10-08 0 7.110 7.070 7.110 6.800 7.850 31,895,500 232,198,511 7.2800 7.053 7.014 7.053 6.746 7.787 32,151,895 7.2219 -9.08%
2024-10-07 0 7.820 7.810 7.820 7.430 7.820 8,584,001 65,867,101 7.6732 7.758 7.748 7.758 7.371 7.758 8,653,004 7.6121 5.82%
2024-10-04 0 7.390 7.360 7.390 7.080 7.390 5,815,500 42,579,593 7.3217 7.331 7.301 7.331 7.024 7.331 5,862,248 7.2634 2.64%
2024-10-03 0 7.200 7.150 7.200 6.840 7.300 6,671,665 47,370,941 7.1003 7.143 7.093 7.143 6.785 7.242 6,725,296 7.0437 -0.55%
2024-10-02 0 7.240 7.200 7.240 6.870 7.270 6,011,320 43,082,623 7.1669 7.182 7.143 7.182 6.815 7.212 6,059,643 7.1098 5.39%
2024-09-30 0 6.870 6.860 6.870 6.420 6.960 22,669,821 152,941,159 6.7465 6.815 6.805 6.815 6.369 6.904 22,852,054 6.6927 7.18%
2024-09-27 0 6.410 6.400 6.410 6.180 6.520 13,155,225 83,721,286 6.3641 6.359 6.349 6.359 6.131 6.468 13,260,974 6.3134 5.08%
2024-09-26 0 6.100 6.090 6.100 5.820 6.100 12,240,500 73,418,723 5.9980 6.051 6.041 6.051 5.774 6.051 12,338,896 5.9502 4.63%
2024-09-25 0 5.830 5.820 5.830 5.740 6.030 7,345,788 43,240,339 5.8864 5.784 5.774 5.784 5.694 5.982 7,404,838 5.8395 -0.68%
2024-09-24 0 5.870 5.840 5.870 5.600 5.880 13,205,992 75,892,278 5.7468 5.823 5.793 5.823 5.555 5.833 13,312,149 5.7010 4.08%
2024-09-23 0 5.640 5.630 5.640 5.600 5.740 8,027,501 45,553,550 5.6747 5.595 5.585 5.595 5.555 5.694 8,092,031 5.6294 -1.05%
2024-09-20 0 5.700 5.680 5.700 5.570 5.700 13,047,193 73,801,951 5.6565 5.655 5.635 5.655 5.526 5.655 13,152,074 5.6114 1.24%
2024-09-19 0 5.630 5.620 5.630 5.560 5.770 11,196,000 63,199,938 5.6449 5.585 5.575 5.585 5.516 5.724 11,286,000 5.5999 -1.75%
2024-09-17 0 5.730 5.730 5.740 5.640 5.780 1,221,000 6,994,555 5.7285 5.684 5.684 5.694 5.595 5.734 1,230,815 5.6829 0.35%
2024-09-16 0 5.710 5.670 5.710 5.540 5.710 757,500 4,273,975 5.6422 5.664 5.625 5.664 5.496 5.664 763,589 5.5972 1.24%
2024-09-13 0 5.640 5.640 5.650 5.580 5.710 6,276,000 35,395,572 5.6398 5.595 5.595 5.605 5.536 5.664 6,326,450 5.5949 0.71%
2024-09-12 0 5.600 5.590 5.600 5.550 5.690 9,405,000 52,715,366 5.6050 5.555 5.545 5.555 5.506 5.645 9,480,603 5.5603 -0.36%
2024-09-11 0 5.620 5.610 5.620 5.530 5.660 5,046,500 28,280,557 5.6040 5.575 5.565 5.575 5.486 5.615 5,087,067 5.5593 0.18%
2024-09-10 0 5.610 5.600 5.610 5.530 5.750 6,516,740 36,880,685 5.6594 5.565 5.555 5.565 5.486 5.704 6,569,125 5.6142 -2.60%
2024-09-09 0 5.760 5.750 5.760 5.690 5.940 5,701,396 32,775,463 5.7487 5.714 5.704 5.714 5.645 5.893 5,747,227 5.7028 -1.37%
2024-09-05 0 5.840 5.820 5.840 5.780 5.870 2,925,500 17,059,057 5.8312 5.793 5.774 5.793 5.734 5.823 2,949,017 5.7847 0.69%
2024-09-04 0 5.800 5.790 5.800 5.720 5.930 3,745,626 21,646,961 5.7793 5.754 5.744 5.754 5.674 5.883 3,775,736 5.7332 -1.02%
2024-09-03 0 5.860 5.830 5.860 5.800 5.940 2,146,648 12,597,001 5.8682 5.813 5.784 5.813 5.754 5.893 2,163,904 5.8214 -0.51%
2024-09-02 0 5.890 5.870 5.890 5.840 6.140 3,020,500 17,848,310 5.9091 5.843 5.823 5.843 5.793 6.091 3,044,781 5.8619 -2.81%
2024-08-30 0 6.060 6.050 6.060 5.950 6.140 4,650,000 28,197,955 6.0641 6.012 6.002 6.012 5.903 6.091 4,687,379 6.0157 0.33%
2024-08-29 0 6.040 6.030 6.040 5.880 6.050 3,560,183 21,333,446 5.9922 5.992 5.982 5.992 5.833 6.002 3,588,802 5.9444 2.37%
2024-08-28 0 5.900 5.890 5.900 5.810 5.960 2,377,500 13,968,255 5.8752 5.853 5.843 5.853 5.764 5.912 2,396,612 5.8283 0.00%
2024-08-27 0 5.900 5.900 5.910 5.870 5.950 4,532,842 26,760,671 5.9037 5.853 5.853 5.863 5.823 5.903 4,569,280 5.8566 1.20%
2024-08-26 0 5.830 5.820 5.830 5.730 5.960 7,653,604 44,871,337 5.8628 5.784 5.774 5.784 5.684 5.912 7,715,128 5.8160 1.75%
2024-08-23 0 5.730 5.730 5.740 5.590 6.450 20,122,500 117,166,346 5.8227 5.684 5.684 5.694 5.545 6.399 20,284,256 5.7762 -10.61%
2024-08-22 0 6.410 6.390 6.410 6.250 6.460 2,932,744 18,669,149 6.3658 6.359 6.339 6.359 6.200 6.408 2,956,319 6.3150 -0.47%
2024-08-21 0 6.440 6.430 6.440 6.340 6.500 3,157,500 20,242,380 6.4109 6.389 6.379 6.389 6.289 6.448 3,182,882 6.3598 -0.16%
2024-08-20 0 6.450 6.440 6.450 6.380 6.570 2,965,000 19,052,130 6.4257 6.399 6.389 6.399 6.329 6.518 2,988,834 6.3744 -0.92%
2024-08-19 0 6.510 6.490 6.510 6.430 6.610 3,257,000 21,213,676 6.5133 6.458 6.438 6.458 6.379 6.557 3,283,182 6.4613 0.15%
2024-08-16 0 6.500 6.500 6.510 6.400 6.550 2,718,000 17,645,310 6.4920 6.448 6.448 6.458 6.349 6.498 2,739,849 6.4402 1.09%
2024-08-15 0 6.430 6.430 6.440 6.250 6.490 5,078,000 32,606,330 6.4211 6.379 6.379 6.389 6.200 6.438 5,118,820 6.3699 2.06%
2024-08-14 0 6.300 6.290 6.300 6.200 6.370 2,575,000 16,168,816 6.2792 6.250 6.240 6.250 6.151 6.319 2,595,699 6.2291 -0.63%
2024-08-13 0 6.340 6.330 6.340 6.180 6.360 4,055,944 25,446,279 6.2738 6.289 6.280 6.289 6.131 6.309 4,088,548 6.2238 1.77%
2024-08-12 0 6.230 6.210 6.230 6.160 6.270 1,472,157 9,155,549 6.2191 6.180 6.160 6.180 6.111 6.220 1,483,991 6.1695 0.48%
2024-08-09 0 6.200 6.170 6.200 6.130 6.370 3,560,870 22,106,821 6.2083 6.151 6.121 6.151 6.081 6.319 3,589,494 6.1588 -0.48%
2024-08-08 0 6.230 6.230 6.250 6.140 6.290 2,781,139 17,313,346 6.2253 6.180 6.180 6.200 6.091 6.240 2,803,495 6.1756 0.32%
2024-08-07 0 6.210 6.210 6.220 6.160 6.260 1,891,000 11,762,723 6.2204 6.160 6.160 6.170 6.111 6.210 1,906,201 6.1708 0.32%
2024-08-06 0 6.190 6.190 6.200 6.010 6.210 3,024,000 18,538,140 6.1303 6.141 6.141 6.151 5.962 6.160 3,048,309 6.0815 2.15%
2024-08-05 0 6.060 6.050 6.060 5.930 6.180 3,971,500 23,942,525 6.0286 6.012 6.002 6.012 5.883 6.131 4,003,425 5.9805 -1.14%
2024-08-02 0 6.130 6.110 6.130 5.960 6.170 2,706,960 16,555,917 6.1161 6.081 6.061 6.081 5.912 6.121 2,728,720 6.0673 1.49%
2024-08-01 0 6.040 6.040 6.050 5.960 6.190 3,626,892 21,889,110 6.0352 5.992 5.992 6.002 5.912 6.141 3,656,047 5.9871 -1.47%
2024-07-31 0 6.130 6.130 6.140 5.900 6.190 5,087,716 31,007,456 6.0946 6.081 6.081 6.091 5.853 6.141 5,128,614 6.0460 3.20%
2024-07-30 0 5.940 5.940 5.950 5.890 6.050 4,626,335 27,505,581 5.9454 5.893 5.893 5.903 5.843 6.002 4,663,524 5.8980 -2.30%
2024-07-29 0 6.080 6.080 6.100 6.080 6.290 3,824,435 23,509,889 6.1473 6.032 6.032 6.051 6.032 6.240 3,855,178 6.0983 -1.30%
2024-07-26 0 6.160 6.160 6.180 6.120 6.300 2,272,500 14,068,978 6.1910 6.111 6.111 6.131 6.071 6.250 2,290,768 6.1416 -0.65%
2024-07-25 0 6.200 6.200 6.210 6.160 6.300 3,365,431 20,943,039 6.2230 6.151 6.151 6.160 6.111 6.250 3,392,484 6.1734 -2.05%
2024-07-24 0 6.330 6.320 6.330 6.290 6.510 2,392,198 15,201,947 6.3548 6.280 6.270 6.280 6.240 6.458 2,411,428 6.3041 -1.09%
2024-07-23 0 6.400 6.390 6.400 6.360 6.550 2,626,000 16,838,900 6.4124 6.349 6.339 6.349 6.309 6.498 2,647,109 6.3612 -1.08%
2024-07-22 0 6.470 6.460 6.470 6.350 6.540 4,850,500 31,391,599 6.4718 6.418 6.408 6.418 6.299 6.488 4,889,491 6.4202 2.54%
2024-07-19 0 6.560 6.560 6.570 6.500 6.620 3,399,195 22,272,751 6.5524 6.260 6.260 6.269 6.202 6.317 3,562,277 6.2524 -0.46%
2024-07-18 0 6.590 6.590 6.600 6.550 6.660 2,341,500 15,483,760 6.6128 6.288 6.288 6.298 6.250 6.355 2,453,837 6.3100 -0.30%
2024-07-17 0 6.610 6.600 6.610 6.570 6.650 2,949,000 19,508,910 6.6154 6.307 6.298 6.307 6.269 6.346 3,090,483 6.3126 0.30%
2024-07-16 0 6.590 6.580 6.590 6.440 6.620 4,198,951 27,442,760 6.5356 6.288 6.279 6.288 6.145 6.317 4,400,403 6.2364 0.15%
2024-07-15 0 6.580 6.560 6.580 6.530 6.810 3,489,500 23,081,397 6.6145 6.279 6.260 6.279 6.231 6.498 3,656,915 6.3117 -2.66%
2024-07-12 0 6.760 6.750 6.760 6.660 6.810 4,952,936 33,448,422 6.7533 6.451 6.441 6.451 6.355 6.498 5,190,562 6.4441 1.50%
2024-07-11 0 6.660 6.650 6.660 6.530 6.670 4,766,891 31,483,251 6.6046 6.355 6.346 6.355 6.231 6.365 4,995,591 6.3022 1.68%
2024-07-10 0 6.550 6.550 6.560 6.480 6.580 5,253,592 34,361,827 6.5406 6.250 6.250 6.260 6.183 6.279 5,505,642 6.2412 0.92%
2024-07-09 0 6.490 6.490 6.500 6.270 6.500 7,675,000 49,375,440 6.4333 6.193 6.193 6.202 5.983 6.202 8,043,221 6.1388 3.02%
2024-07-08 0 6.300 6.290 6.300 6.260 6.460 2,315,000 14,597,975 6.3058 6.012 6.002 6.012 5.973 6.164 2,426,066 6.0171 -2.33%
2024-07-05 0 6.450 6.450 6.460 6.240 6.500 4,377,197 28,113,062 6.4226 6.155 6.155 6.164 5.954 6.202 4,587,201 6.1286 1.74%
2024-07-04 0 6.340 6.340 6.360 6.300 6.470 2,285,094 14,493,081 6.3424 6.050 6.050 6.069 6.012 6.174 2,394,725 6.0521 -1.25%
2024-07-03 0 6.420 6.420 6.430 6.370 6.490 3,940,199 25,364,390 6.4373 6.126 6.126 6.136 6.078 6.193 4,129,237 6.1426 -0.62%
2024-07-02 0 6.460 6.460 6.470 6.350 6.500 5,085,215 32,726,446 6.4356 6.164 6.164 6.174 6.059 6.202 5,329,187 6.1410 0.31%
2024-06-28 0 6.440 6.330 6.440 6.190 6.440 13,828,815 87,969,021 6.3613 6.145 6.040 6.145 5.907 6.145 14,492,276 6.0701 2.71%
2024-06-27 0 6.270 6.250 6.270 6.100 6.370 10,599,500 65,914,816 6.2187 5.983 5.964 5.983 5.821 6.078 11,108,029 5.9340 -0.63%
2024-06-26 0 6.310 6.300 6.310 6.020 6.340 6,046,500 37,596,374 6.2179 6.021 6.012 6.021 5.744 6.050 6,336,591 5.9332 4.82%
2024-06-25 0 6.020 6.010 6.020 5.930 6.080 4,306,000 25,824,675 5.9974 5.744 5.735 5.744 5.659 5.802 4,512,588 5.7228 0.00%
2024-06-24 0 6.020 6.000 6.020 5.840 6.070 7,378,500 43,922,725 5.9528 5.744 5.725 5.744 5.573 5.792 7,732,496 5.6803 -0.82%
2024-06-21 0 6.070 6.070 6.090 6.030 6.130 6,460,565 39,211,228 6.0693 5.792 5.792 5.811 5.754 5.849 6,770,522 5.7915 -0.33%
2024-06-20 0 6.090 6.090 6.100 6.060 6.250 5,673,500 34,709,295 6.1178 5.811 5.811 5.821 5.783 5.964 5,945,696 5.8377 -2.09%
2024-06-19 0 6.220 6.220 6.240 6.150 6.250 4,492,000 27,917,464 6.2149 5.935 5.935 5.954 5.868 5.964 4,707,511 5.9304 0.32%
2024-06-18 0 6.200 6.200 6.220 6.100 6.270 4,889,500 30,143,370 6.1649 5.916 5.916 5.935 5.821 5.983 5,124,082 5.8827 0.32%
2024-06-17 0 6.180 6.180 6.200 6.140 6.300 5,944,500 36,849,895 6.1990 5.897 5.897 5.916 5.859 6.012 6,229,698 5.9152 -1.44%
2024-06-14 0 6.270 6.270 6.290 6.260 6.420 5,194,000 32,812,152 6.3173 5.983 5.983 6.002 5.973 6.126 5,443,191 6.0281 -0.63%
2024-06-13 0 6.310 6.290 6.310 6.160 6.360 5,295,919 33,304,468 6.2887 6.021 6.002 6.021 5.878 6.069 5,550,000 6.0008 2.27%
2024-06-12 0 6.170 6.170 6.180 6.130 6.290 11,431,500 71,092,707 6.2190 5.888 5.888 5.897 5.849 6.002 11,979,946 5.9343 -0.80%
2024-06-11 0 6.220 6.220 6.230 6.040 6.300 10,690,859 66,145,247 6.1871 5.935 5.935 5.945 5.763 6.012 11,203,771 5.9038 -1.43%
2024-06-07 0 6.310 6.310 6.320 6.250 6.430 5,543,400 34,950,542 6.3049 6.021 6.021 6.031 5.964 6.136 5,809,354 6.0163 0.00%
2024-06-06 0 6.310 6.310 6.320 6.270 6.540 6,098,500 38,850,027 6.3704 6.021 6.021 6.031 5.983 6.241 6,391,086 6.0788 -0.79%
2024-06-05 0 6.360 6.360 6.370 6.330 6.440 6,663,390 42,559,752 6.3871 6.069 6.069 6.078 6.040 6.145 6,983,078 6.0947 -0.31%
2024-06-04 0 6.380 6.370 6.380 6.220 6.440 6,246,000 39,691,125 6.3546 6.088 6.078 6.088 5.935 6.145 6,545,663 6.0637 1.92%
2024-06-03 0 6.260 6.250 6.260 6.110 6.370 5,794,500 36,249,092 6.2558 5.973 5.964 5.973 5.830 6.078 6,072,501 5.9694 2.62%
2024-05-31 0 6.100 6.100 6.160 6.100 6.270 13,363,800 82,255,113 6.1551 5.821 5.821 5.878 5.821 5.983 14,004,951 5.8733 -2.09%
2024-05-30 0 6.230 6.210 6.230 6.150 6.330 3,296,000 20,556,987 6.2369 5.945 5.926 5.945 5.868 6.040 3,454,131 5.9514 -0.16%
2024-05-29 0 6.240 6.220 6.240 6.200 6.450 6,508,500 40,616,950 6.2406 5.954 5.935 5.954 5.916 6.155 6,820,756 5.9549 -2.04%
2024-05-28 0 6.370 6.370 6.380 6.370 6.540 4,508,000 29,094,070 6.4539 6.078 6.078 6.088 6.078 6.241 4,724,279 6.1584 -1.09%
2024-05-27 0 6.440 6.430 6.440 6.090 6.540 11,161,000 70,692,515 6.3339 6.145 6.136 6.145 5.811 6.241 11,696,468 6.0439 5.23%
2024-05-24 0 6.120 6.110 6.120 6.060 6.250 5,499,635 33,623,262 6.1137 5.840 5.830 5.840 5.783 5.964 5,763,489 5.8338 -1.61%
2024-05-23 0 6.220 6.200 6.220 6.170 6.340 4,754,239 29,593,121 6.2246 5.935 5.916 5.935 5.888 6.050 4,982,332 5.9396 -1.43%
2024-05-22 0 6.310 6.310 6.320 6.290 6.420 4,419,643 28,057,511 6.3484 6.021 6.021 6.031 6.002 6.126 4,631,683 6.0577 -0.32%
2024-05-21 0 6.330 6.320 6.330 6.260 6.420 7,512,726 47,434,656 6.3139 6.040 6.031 6.040 5.973 6.126 7,873,162 6.0249 -1.40%
2024-05-20 0 6.420 6.420 6.430 6.300 6.580 7,968,183 51,402,295 6.4509 6.126 6.126 6.136 6.012 6.279 8,350,470 6.1556 1.10%
2024-05-17 0 6.350 6.350 6.360 6.320 6.610 15,222,204 97,243,979 6.3883 6.059 6.059 6.069 6.031 6.307 15,952,515 6.0958 -1.85%
2024-05-16 0 6.470 6.450 6.470 6.400 6.630 9,777,417 63,077,390 6.4513 6.174 6.155 6.174 6.107 6.326 10,246,505 6.1560 -1.82%
2024-05-14 0 6.590 6.590 6.600 6.560 6.770 9,241,430 61,448,946 6.6493 6.288 6.288 6.298 6.260 6.460 9,684,804 6.3449 -0.90%
2024-05-13 0 6.650 6.650 6.660 6.550 6.780 18,749,500 124,018,670 6.6145 6.346 6.346 6.355 6.250 6.470 19,649,040 6.3117 -1.34%
2024-05-10 0 6.740 6.740 6.750 6.680 6.840 8,632,518 58,404,539 6.7656 6.431 6.431 6.441 6.374 6.527 9,046,678 6.4559 -0.15%
2024-05-09 0 6.750 6.700 6.750 6.550 6.760 8,246,706 55,206,157 6.6943 6.441 6.393 6.441 6.250 6.451 8,642,356 6.3879 2.43%
2024-05-08 0 6.590 6.590 6.600 6.530 6.790 12,412,500 82,470,817 6.6442 6.288 6.288 6.298 6.231 6.479 13,008,011 6.3400 0.00%
2024-05-07 0 6.590 6.570 6.590 6.510 6.650 5,330,500 35,153,313 6.5947 6.288 6.269 6.288 6.212 6.346 5,586,240 6.2928 0.00%
2024-05-06 0 6.590 6.590 6.600 6.500 6.760 10,705,314 70,548,163 6.5900 6.288 6.288 6.298 6.202 6.451 11,218,920 6.2883 -3.09%
2024-05-03 0 6.800 6.800 6.810 6.440 6.920 13,813,500 93,293,695 6.7538 6.489 6.489 6.498 6.145 6.603 14,476,226 6.4446 3.34%
2024-05-02 0 6.580 6.570 6.580 6.180 6.650 6,884,920 44,924,456 6.5251 6.279 6.269 6.279 5.897 6.346 7,215,236 6.2263 4.78%
2024-04-30 0 6.280 6.270 6.280 6.170 6.370 14,676,000 92,379,750 6.2946 5.992 5.983 5.992 5.888 6.078 15,380,106 6.0064 1.29%
2024-04-29 0 6.200 6.190 6.200 6.090 6.340 10,299,000 64,112,695 6.2251 5.916 5.907 5.916 5.811 6.050 10,793,112 5.9401 1.97%
2024-04-26 0 6.080 6.070 6.080 6.020 6.200 10,085,120 61,456,584 6.0938 5.802 5.792 5.802 5.744 5.916 10,568,971 5.8148 0.50%
2024-04-25 0 6.050 6.040 6.050 5.700 6.130 14,719,659 88,433,142 6.0078 5.773 5.763 5.773 5.439 5.849 15,425,860 5.7328 3.77%
2024-04-24 0 5.830 5.830 5.840 5.680 5.920 5,112,500 29,685,946 5.8065 5.563 5.563 5.573 5.420 5.649 5,357,781 5.5407 1.75%
2024-04-23 0 5.730 5.720 5.730 5.590 5.820 8,753,000 50,108,839 5.7248 5.468 5.458 5.468 5.334 5.554 9,172,940 5.4627 2.50%
2024-04-22 0 5.590 5.590 5.600 5.510 5.690 6,712,500 37,655,066 5.6097 5.334 5.334 5.344 5.258 5.430 7,034,544 5.3529 0.54%
2024-04-19 0 5.560 5.550 5.560 5.500 5.620 10,754,369 59,834,524 5.5637 5.305 5.296 5.305 5.248 5.363 11,270,328 5.3090 -1.77%
2024-04-18 0 5.660 5.660 5.670 5.550 5.700 12,779,000 72,145,594 5.6456 5.401 5.401 5.410 5.296 5.439 13,392,095 5.3872 1.43%
2024-04-17 0 5.580 5.580 5.600 5.530 5.760 12,020,907 67,080,017 5.5803 5.325 5.325 5.344 5.277 5.496 12,597,631 5.3248 -1.06%
2024-04-16 0 5.640 5.640 5.650 5.580 5.910 17,544,000 99,720,983 5.6841 5.382 5.382 5.391 5.325 5.639 18,385,704 5.4238 -4.08%
2024-04-15 0 5.880 5.860 5.880 5.820 5.970 9,517,992 55,957,542 5.8791 5.611 5.592 5.611 5.554 5.697 9,974,634 5.6100 -1.18%
2024-04-12 0 5.950 5.950 5.960 5.920 6.060 10,946,000 65,352,830 5.9705 5.678 5.678 5.687 5.649 5.783 11,471,153 5.6971 -1.49%
2024-04-11 0 6.040 6.030 6.040 5.920 6.060 13,297,838 79,600,371 5.9860 5.763 5.754 5.763 5.649 5.783 13,935,825 5.7119 0.00%
2024-04-10 0 6.040 6.040 6.050 6.000 6.270 13,275,500 80,739,572 6.0818 5.763 5.763 5.773 5.725 5.983 13,912,415 5.8034 -3.67%
2024-04-09 0 6.270 6.270 6.280 5.990 6.350 13,980,040 86,573,070 6.1926 5.983 5.983 5.992 5.716 6.059 14,650,756 5.9091 3.29%
2024-04-08 0 6.070 6.060 6.070 5.930 6.110 9,778,000 59,098,580 6.0440 5.792 5.783 5.792 5.659 5.830 10,247,116 5.7673 0.50%
2024-04-05 0 6.040 6.020 6.040 5.880 6.140 5,774,000 34,655,192 6.0019 5.763 5.744 5.763 5.611 5.859 6,051,018 5.7272 -0.66%
2024-04-03 0 6.080 6.080 6.090 5.990 6.190 11,611,500 70,709,918 6.0896 5.802 5.802 5.811 5.716 5.907 12,168,582 5.8109 0.00%
2024-04-02 0 6.080 6.060 6.080 5.840 6.150 16,839,472 101,908,856 6.0518 5.802 5.783 5.802 5.573 5.868 17,647,375 5.7747 1.67%
2024-03-28 0 5.980 5.980 6.000 5.660 6.050 15,865,803 94,252,085 5.9406 5.706 5.706 5.725 5.401 5.773 16,626,992 5.6686 4.18%
2024-03-27 0 5.740 5.740 5.750 5.700 5.900 13,508,383 77,833,315 5.7619 5.477 5.477 5.487 5.439 5.630 14,156,471 5.4981 -3.04%
2024-03-26 0 5.920 5.910 5.920 5.900 6.070 13,345,387 79,560,800 5.9617 5.649 5.639 5.649 5.630 5.792 13,985,655 5.6887 -0.84%
2024-03-25 0 5.970 5.970 5.980 5.870 6.150 26,197,500 158,057,643 6.0333 5.697 5.697 5.706 5.601 5.868 27,454,370 5.7571 0.51%
2024-03-22 0 5.940 5.940 5.950 5.440 6.050 32,957,224 192,287,535 5.8345 5.668 5.668 5.678 5.191 5.773 34,538,404 5.5674 9.39%
2024-03-21 0 5.430 5.430 5.440 5.250 5.500 22,336,200 121,304,552 5.4309 5.181 5.181 5.191 5.010 5.248 23,407,818 5.1822 -1.27%
2024-03-20 0 5.500 5.500 5.510 5.330 5.560 9,360,000 50,969,055 5.4454 5.248 5.248 5.258 5.086 5.305 9,809,062 5.1961 2.61%
2024-03-19 0 5.360 5.360 5.400 5.300 5.420 14,563,480 78,307,222 5.3770 5.115 5.115 5.153 5.057 5.172 15,262,188 5.1308 -0.74%
2024-03-18 0 5.400 5.400 5.440 5.200 5.510 13,436,900 72,653,063 5.4070 5.153 5.153 5.191 4.962 5.258 14,081,558 5.1594 3.45%
2024-03-15 0 5.220 5.220 5.240 5.210 5.370 12,933,270 67,829,256 5.2446 4.981 4.981 5.000 4.971 5.124 13,553,766 5.0045 -1.69%
2024-03-14 0 5.310 5.310 5.320 5.260 5.450 19,101,714 101,636,594 5.3208 5.067 5.067 5.076 5.019 5.200 20,018,152 5.0772 1.34%
2024-03-13 0 5.240 5.240 5.250 5.110 5.280 16,986,500 88,315,007 5.1991 5.000 5.000 5.010 4.876 5.038 17,801,457 4.9611 0.96%
2024-03-12 0 5.190 5.190 5.200 5.040 5.260 19,038,815 98,609,753 5.1794 4.952 4.952 4.962 4.809 5.019 19,952,235 4.9423 2.77%
2024-03-11 0 5.050 5.050 5.060 5.000 5.090 13,630,527 68,636,265 5.0355 4.819 4.819 4.828 4.771 4.857 14,284,475 4.8050 1.81%
2024-03-08 0 4.960 4.960 5.010 4.960 5.110 9,214,000 46,224,953 5.0168 4.733 4.733 4.781 4.733 4.876 9,656,058 4.7871 0.40%
2024-03-07 0 4.940 4.940 4.960 4.910 5.160 18,512,000 92,795,496 5.0127 4.714 4.714 4.733 4.685 4.924 19,400,145 4.7832 -4.63%
2024-03-06 0 5.180 5.180 5.190 5.060 5.240 11,980,983 61,709,344 5.1506 4.943 4.943 4.952 4.828 5.000 12,555,791 4.9148 1.57%
2024-03-05 0 5.100 5.090 5.100 5.090 5.600 29,031,500 151,640,760 5.2233 4.867 4.857 4.867 4.857 5.344 30,424,336 4.9842 -8.93%
2024-03-04 0 5.600 5.600 5.620 5.390 5.660 20,714,800 114,829,174 5.5433 5.344 5.344 5.363 5.143 5.401 21,708,628 5.2896 -0.36%
2024-03-01 0 5.620 5.620 5.650 5.160 5.700 52,452,263 281,042,052 5.3581 5.363 5.363 5.391 4.924 5.439 54,968,751 5.1128 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 4.933 4.933 4.952 4.895 5.086 213,151,766 4.9448 -0.19%
2024-02-28 0 5.180 5.180 5.200 5.170 5.480 27,010,964 142,851,762 5.2887 4.943 4.943 4.962 4.933 5.229 28,306,862 5.0465 -4.78%
2024-02-27 0 5.440 5.430 5.440 5.210 5.440 24,950,539 132,678,780 5.3177 5.191 5.181 5.191 4.971 5.191 26,147,584 5.0742 2.26%
2024-02-26 0 5.320 5.310 5.320 5.260 5.560 27,935,562 149,260,801 5.3430 5.076 5.067 5.076 5.019 5.305 29,275,819 5.0984 -1.12%
2024-02-23 0 5.380 5.370 5.380 5.360 5.500 15,839,800 85,590,881 5.4035 5.134 5.124 5.134 5.115 5.248 16,599,742 5.1562 -1.47%
2024-02-22 0 5.460 5.460 5.470 5.330 5.520 16,699,100 90,306,768 5.4079 5.210 5.210 5.220 5.086 5.267 17,500,268 5.1603 0.18%
2024-02-21 0 5.450 5.450 5.460 5.200 5.580 19,112,154 104,564,509 5.4711 5.200 5.200 5.210 4.962 5.325 20,029,093 5.2206 0.00%
2024-02-20 0 5.450 5.430 5.450 5.280 5.530 9,340,334 50,671,430 5.4250 5.200 5.181 5.200 5.038 5.277 9,788,453 5.1767 -0.91%
2024-02-19 0 5.500 5.490 5.500 5.360 5.670 9,097,408 49,723,213 5.4656 5.248 5.239 5.248 5.115 5.410 9,533,872 5.2154 -0.18%
2024-02-16 0 5.510 5.500 5.510 5.100 5.550 9,432,736 50,871,456 5.3931 5.258 5.248 5.258 4.867 5.296 9,885,288 5.1462 4.75%
2024-02-15 0 5.260 5.250 5.260 5.000 5.450 11,316,377 58,542,455 5.1733 5.019 5.010 5.019 4.771 5.200 11,859,300 4.9364 0.00%
2024-02-14 0 5.260 5.220 5.260 4.980 5.900 30,764,000 160,122,607 5.2049 5.019 4.981 5.019 4.752 5.630 32,239,956 4.9666 -7.39%
2024-02-09 0 5.680 5.680 5.700 5.600 5.970 3,111,460 17,667,903 5.6783 5.420 5.420 5.439 5.344 5.697 3,260,738 5.4184 -2.74%
2024-02-08 0 5.840 5.840 5.850 5.770 5.930 5,919,520 34,472,248 5.8235 5.573 5.573 5.582 5.506 5.659 6,203,519 5.5569 0.00%
2024-02-07 0 5.840 5.840 5.850 5.840 6.000 8,142,600 47,918,814 5.8850 5.573 5.573 5.582 5.573 5.725 8,533,255 5.6155 -0.34%
2024-02-06 0 5.860 5.850 5.860 5.600 5.900 6,793,742 39,515,617 5.8165 5.592 5.582 5.592 5.344 5.630 7,119,683 5.5502 3.90%
2024-02-05 0 5.640 5.630 5.640 5.470 5.780 6,595,884 36,961,520 5.6037 5.382 5.372 5.382 5.220 5.515 6,912,333 5.3472 -2.93%
2024-02-02 0 5.810 5.790 5.810 5.770 6.100 7,171,906 42,053,437 5.8636 5.544 5.525 5.544 5.506 5.821 7,515,991 5.5952 -3.49%
2024-02-01 0 6.020 6.010 6.020 5.810 6.120 9,912,500 59,648,001 6.0175 5.744 5.735 5.744 5.544 5.840 10,388,069 5.7420 2.56%
2024-01-31 0 5.870 5.860 5.870 5.720 5.910 9,166,000 53,515,862 5.8385 5.601 5.592 5.601 5.458 5.639 9,605,755 5.5712 1.03%
2024-01-30 0 5.810 5.800 5.810 5.670 5.880 5,418,266 31,424,551 5.7997 5.544 5.534 5.544 5.410 5.611 5,678,217 5.5342 -1.19%
2024-01-29 0 5.880 5.870 5.880 5.820 6.020 6,594,000 38,952,826 5.9073 5.611 5.601 5.611 5.554 5.744 6,910,359 5.6369 -0.51%
2024-01-26 0 5.910 5.910 5.920 5.810 6.110 4,995,320 29,776,308 5.9608 5.639 5.639 5.649 5.544 5.830 5,234,979 5.6880 -2.31%
2024-01-25 0 6.050 6.040 6.050 5.950 6.120 7,537,821 45,513,980 6.0381 5.773 5.763 5.773 5.678 5.840 7,899,461 5.7617 0.33%
2024-01-24 0 6.030 6.020 6.030 5.820 6.200 6,782,427 40,412,436 5.9584 5.754 5.744 5.754 5.554 5.916 7,107,826 5.6856 2.20%
2024-01-23 0 5.900 5.890 5.900 5.690 6.000 7,140,419 41,945,906 5.8744 5.630 5.620 5.630 5.430 5.725 7,482,993 5.6055 3.87%
2024-01-22 0 5.680 5.680 5.690 5.630 6.010 17,812,036 101,994,297 5.7261 5.420 5.420 5.430 5.372 5.735 18,666,599 5.4640 -5.49%
2024-01-19 0 6.010 6.000 6.010 5.900 6.380 11,673,584 70,767,209 6.0622 5.735 5.725 5.735 5.630 6.088 12,233,644 5.7846 -5.80%
2024-01-18 0 6.380 6.380 6.390 6.190 6.470 13,363,500 84,806,210 6.3461 6.088 6.088 6.097 5.907 6.174 14,004,637 6.0556 2.41%
2024-01-17 0 6.230 6.230 6.240 6.210 6.500 12,738,075 80,478,504 6.3179 5.945 5.945 5.954 5.926 6.202 13,349,206 6.0287 -4.15%
2024-01-16 0 6.500 6.500 6.510 6.500 6.680 6,014,700 39,276,929 6.5302 6.202 6.202 6.212 6.202 6.374 6,303,266 6.2312 -1.37%
2024-01-15 0 6.590 6.580 6.590 6.540 6.710 5,218,179 34,329,468 6.5788 6.288 6.279 6.288 6.241 6.403 5,468,530 6.2776 -0.45%
2024-01-12 0 6.620 6.620 6.640 6.620 6.790 5,057,333 33,771,030 6.6776 6.317 6.317 6.336 6.317 6.479 5,299,967 6.3719 -1.93%
2024-01-11 0 6.750 6.750 6.770 6.750 7.030 5,469,340 37,191,273 6.8000 6.441 6.441 6.460 6.441 6.708 5,731,741 6.4887 -2.32%
2024-01-10 0 6.910 6.910 6.920 6.860 7.030 5,399,500 37,453,627 6.9365 6.594 6.594 6.603 6.546 6.708 5,658,550 6.6189 0.88%
2024-01-09 0 6.850 6.850 6.880 6.700 6.960 6,303,500 43,260,256 6.8629 6.536 6.536 6.565 6.393 6.641 6,605,921 6.5487 3.16%
2024-01-08 0 6.640 6.640 6.650 6.500 7.090 17,926,879 119,206,080 6.6496 6.336 6.336 6.346 6.202 6.765 18,786,952 6.3452 -5.14%
2024-01-05 0 7.000 6.990 7.000 6.950 7.200 12,290,811 86,746,217 7.0578 6.680 6.670 6.680 6.632 6.870 12,880,484 6.7347 -3.18%
2024-01-04 0 7.230 7.220 7.230 6.920 7.270 11,238,678 80,749,877 7.1850 6.899 6.889 6.899 6.603 6.937 11,777,873 6.8561 3.14%
2024-01-03 0 7.010 7.000 7.010 6.970 7.130 7,967,894 55,991,236 7.0271 6.689 6.680 6.689 6.651 6.804 8,350,167 6.7054 -1.68%
2024-01-02 0 7.130 7.130 7.140 7.080 7.520 14,008,500 101,038,056 7.2126 6.804 6.804 6.813 6.756 7.176 14,680,582 6.8824 -5.19%
2023-12-29 0 7.520 7.510 7.520 7.160 7.550 14,548,312 107,594,926 7.3957 7.176 7.166 7.176 6.832 7.204 15,246,292 7.0571 3.44%
2023-12-28 0 7.270 7.270 7.280 6.940 7.290 14,576,500 104,748,521 7.1861 6.937 6.937 6.947 6.622 6.956 15,275,833 6.8571 4.60%
2023-12-27 0 6.950 6.950 6.960 6.520 6.980 11,693,736 79,868,674 6.8300 6.632 6.632 6.641 6.222 6.660 12,254,763 6.5174 4.51%
2023-12-22 0 6.650 6.640 6.650 6.560 6.780 7,018,698 46,795,945 6.6673 6.346 6.336 6.346 6.260 6.470 7,355,432 6.3621 -1.92%
2023-12-21 0 6.780 6.770 6.780 6.700 6.890 5,578,809 37,951,587 6.8028 6.470 6.460 6.470 6.393 6.575 5,846,462 6.4914 -0.44%
2023-12-20 0 6.810 6.800 6.810 6.760 7.050 5,960,478 40,788,012 6.8431 6.498 6.489 6.498 6.451 6.727 6,246,442 6.5298 -1.87%
2023-12-19 0 6.940 6.940 6.960 6.760 7.020 7,458,000 51,649,585 6.9254 6.622 6.622 6.641 6.451 6.699 7,815,810 6.6083 -0.29%
2023-12-18 0 6.960 6.960 6.970 6.840 7.100 8,553,921 59,257,731 6.9276 6.641 6.641 6.651 6.527 6.775 8,964,310 6.6104 -2.79%
2023-12-15 0 7.160 7.160 7.170 7.090 7.420 8,196,972 59,300,038 7.2344 6.832 6.832 6.842 6.765 7.080 8,590,236 6.9032 -1.10%
2023-12-14 0 7.240 7.240 7.250 7.030 7.400 7,029,900 51,059,414 7.2632 6.909 6.909 6.918 6.708 7.061 7,367,172 6.9307 1.69%
2023-12-13 0 7.120 7.110 7.120 6.880 7.200 4,957,562 35,335,845 7.1277 6.794 6.785 6.794 6.565 6.870 5,195,410 6.8014 1.86%
2023-12-12 0 6.990 6.980 6.990 6.810 7.030 6,016,861 41,797,827 6.9468 6.670 6.660 6.670 6.498 6.708 6,305,530 6.6288 -0.14%
2023-12-11 0 7.000 6.990 7.000 6.730 7.200 8,152,545 56,301,285 6.9060 6.680 6.670 6.680 6.422 6.870 8,543,677 6.5898 -2.23%
2023-12-08 0 7.160 7.140 7.160 6.970 7.220 6,064,000 43,350,882 7.1489 6.832 6.813 6.832 6.651 6.889 6,354,931 6.8216 1.13%
2023-12-07 0 7.080 7.070 7.080 6.990 7.240 6,680,054 47,316,836 7.0833 6.756 6.746 6.756 6.670 6.909 7,000,541 6.7590 -2.61%
2023-12-06 0 7.270 7.250 7.270 7.050 7.310 7,035,547 50,969,614 7.2446 6.937 6.918 6.937 6.727 6.975 7,373,089 6.9129 1.82%
2023-12-05 0 7.140 7.120 7.140 7.100 7.420 8,870,500 63,978,147 7.2125 6.813 6.794 6.813 6.775 7.080 9,296,078 6.8823 -3.90%
2023-12-04 0 7.430 7.400 7.430 7.230 7.570 12,553,287 93,078,737 7.4147 7.090 7.061 7.090 6.899 7.223 13,155,553 7.0752 -1.07%
2023-12-01 0 7.510 7.510 7.520 7.350 7.640 11,246,483 84,643,840 7.5262 7.166 7.166 7.176 7.014 7.290 11,786,052 7.1817 3.44%
2023-11-30 0 7.260 7.250 7.260 7.240 7.580 32,180,343 235,854,180 7.3291 6.928 6.918 6.928 6.909 7.233 33,724,250 6.9936 -1.22%
2023-11-29 0 7.350 7.340 7.350 7.280 7.690 7,178,000 53,419,819 7.4422 7.014 7.004 7.014 6.947 7.338 7,522,377 7.1015 -2.78%
2023-11-28 0 7.560 7.560 7.570 7.320 7.630 12,368,222 93,601,509 7.5679 7.214 7.214 7.223 6.985 7.281 12,961,609 7.2214 2.02%
2023-11-27 0 7.410 7.400 7.410 7.360 7.540 4,383,117 32,574,428 7.4318 7.071 7.061 7.071 7.023 7.195 4,593,405 7.0916 -0.94%
2023-11-24 0 7.480 7.420 7.480 7.330 7.500 7,592,260 56,354,849 7.4227 7.138 7.080 7.138 6.994 7.157 7,956,512 7.0829 1.08%
2023-11-23 0 7.400 7.390 7.400 7.110 7.480 8,529,813 62,882,335 7.3721 7.061 7.052 7.061 6.785 7.138 8,939,045 7.0346 3.35%
2023-11-22 0 7.160 7.160 7.170 7.050 7.280 5,251,500 37,610,639 7.1619 6.832 6.832 6.842 6.727 6.947 5,503,450 6.8340 -0.56%
2023-11-21 0 7.200 7.190 7.200 7.040 7.300 6,855,250 49,464,984 7.2156 6.870 6.861 6.870 6.718 6.966 7,184,142 6.8853 1.27%
2023-11-20 0 7.110 7.090 7.110 7.050 7.270 4,042,032 28,873,036 7.1432 6.785 6.765 6.785 6.727 6.937 4,235,955 6.8162 0.28%
2023-11-17 0 7.090 7.080 7.090 6.960 7.170 5,551,468 39,245,739 7.0694 6.765 6.756 6.765 6.641 6.842 5,817,809 6.7458 0.28%
2023-11-16 0 7.070 7.060 7.070 6.960 7.300 4,939,697 34,856,973 7.0565 6.746 6.737 6.746 6.641 6.966 5,176,687 6.7335 -1.81%
2023-11-15 0 7.200 7.180 7.200 6.910 7.200 9,593,500 68,340,829 7.1237 6.870 6.851 6.870 6.594 6.870 10,053,765 6.7975 4.96%
2023-11-14 0 6.860 6.850 6.860 6.730 6.960 4,959,075 33,951,966 6.8464 6.546 6.536 6.546 6.422 6.641 5,196,995 6.5330 0.00%
2023-11-13 0 6.860 6.850 6.860 6.800 7.100 6,129,706 42,193,835 6.8835 6.546 6.536 6.546 6.489 6.775 6,423,789 6.5684 -2.14%
2023-11-10 0 7.010 7.000 7.010 6.810 7.060 4,224,000 29,498,775 6.9836 6.689 6.680 6.689 6.498 6.737 4,426,654 6.6639 -0.71%
2023-11-09 0 7.060 7.060 7.070 7.010 7.360 6,463,412 45,731,945 7.0755 6.737 6.737 6.746 6.689 7.023 6,773,505 6.7516 -1.94%
2023-11-08 0 7.200 7.200 7.220 7.130 7.460 4,939,814 35,947,666 7.2771 6.870 6.870 6.889 6.804 7.118 5,176,810 6.9440 -0.14%
2023-11-07 0 7.210 7.210 7.220 7.130 7.400 7,404,500 53,394,074 7.2110 6.880 6.880 6.889 6.804 7.061 7,759,744 6.8809 -3.61%
2023-11-06 0 7.480 7.470 7.480 7.210 7.540 9,629,500 71,514,839 7.4266 7.138 7.128 7.138 6.880 7.195 10,091,492 7.0866 5.35%
2023-11-03 0 7.100 7.080 7.100 6.860 7.140 5,776,570 40,713,852 7.0481 6.775 6.756 6.775 6.546 6.813 6,053,711 6.7254 2.90%
2023-11-02 0 6.900 6.900 6.910 6.830 7.020 4,756,283 32,821,481 6.9007 6.584 6.584 6.594 6.517 6.699 4,984,474 6.5847 -0.72%
2023-11-01 0 6.950 6.940 6.950 6.840 6.990 5,441,336 37,629,995 6.9156 6.632 6.622 6.632 6.527 6.670 5,702,393 6.5990 -0.14%
2023-10-31 0 6.960 6.930 6.960 6.900 7.090 8,559,298 59,779,842 6.9842 6.641 6.613 6.641 6.584 6.765 8,969,945 6.6645 -0.85%
2023-10-30 0 7.020 7.010 7.020 6.550 7.130 13,106,500 91,383,010 6.9723 6.699 6.689 6.699 6.250 6.804 13,735,307 6.6531 7.18%
2023-10-27 0 6.550 6.550 6.580 6.290 6.690 7,422,110 48,459,106 6.5290 6.250 6.250 6.279 6.002 6.384 7,778,199 6.2301 3.80%
2023-10-26 0 6.310 6.310 6.320 6.220 6.460 5,905,700 37,248,802 6.3073 6.021 6.021 6.031 5.935 6.164 6,189,036 6.0185 -0.47%
2023-10-25 0 6.340 6.330 6.340 6.290 6.590 3,085,530 19,595,752 6.3509 6.050 6.040 6.050 6.002 6.288 3,233,564 6.0601 0.16%
2023-10-24 0 6.330 6.330 6.350 6.210 6.400 4,176,500 26,509,988 6.3474 6.040 6.040 6.059 5.926 6.107 4,376,875 6.0568 -0.47%
2023-10-20 0 6.360 6.340 6.360 6.160 6.390 6,220,000 39,212,378 6.3042 6.069 6.050 6.069 5.878 6.097 6,518,415 6.0156 -0.47%
2023-10-19 0 6.390 6.390 6.400 6.340 6.660 3,594,500 23,153,172 6.4413 6.097 6.097 6.107 6.050 6.355 3,766,952 6.1464 -2.14%
2023-10-18 0 6.530 6.530 6.540 6.510 6.850 4,045,196 26,689,285 6.5978 6.231 6.231 6.241 6.212 6.536 4,239,271 6.2957 -4.81%
2023-10-17 0 6.860 6.850 6.860 6.050 6.940 5,841,500 39,961,689 6.8410 6.546 6.536 6.546 5.773 6.622 6,121,756 6.5278 2.85%
2023-10-16 0 6.670 6.670 6.680 6.650 6.810 2,900,100 19,463,881 6.7115 6.365 6.365 6.374 6.346 6.498 3,039,237 6.4042 -0.74%
2023-10-13 0 6.720 6.710 6.720 6.690 6.800 4,454,646 29,979,218 6.7299 6.412 6.403 6.412 6.384 6.489 4,668,365 6.4218 -0.88%
2023-10-12 0 6.780 6.770 6.780 6.650 6.900 27,378,538 184,454,322 6.7372 6.470 6.460 6.470 6.346 6.584 28,692,071 6.4288 0.74%
2023-10-11 0 6.730 6.720 6.730 6.630 6.800 5,217,000 35,178,217 6.7430 6.422 6.412 6.422 6.326 6.489 5,467,295 6.4343 1.36%
2023-10-10 0 6.640 6.630 6.640 6.450 6.760 7,541,000 49,536,166 6.5689 6.336 6.326 6.336 6.155 6.451 7,902,792 6.2682 -0.30%
2023-10-09 0 6.660 6.650 6.660 6.600 6.770 2,418,363 16,137,860 6.6731 6.355 6.346 6.355 6.298 6.460 2,534,388 6.3676 1.68%
2023-10-06 0 6.550 6.550 6.560 6.330 6.600 3,037,000 19,772,660 6.5106 6.250 6.250 6.260 6.040 6.298 3,182,705 6.2125 2.02%
2023-10-05 0 6.420 6.420 6.430 6.380 6.480 2,150,810 13,828,681 6.4295 6.126 6.126 6.136 6.088 6.183 2,253,999 6.1352 0.16%
2023-10-04 0 6.410 6.410 6.420 6.370 6.590 1,948,581 12,497,849 6.4138 6.117 6.117 6.126 6.078 6.288 2,042,068 6.1202 -1.08%
2023-10-03 0 6.480 6.480 6.490 6.260 6.630 9,110,500 58,589,354 6.4310 6.183 6.183 6.193 5.973 6.326 9,547,592 6.1366 -1.07%
2023-09-29 0 6.550 6.540 6.550 6.420 6.850 3,461,500 22,597,161 6.5281 6.250 6.241 6.250 6.126 6.536 3,627,571 6.2293 -2.24%
2023-09-28 0 6.700 6.690 6.700 6.630 6.910 8,302,000 55,814,746 6.7230 6.393 6.384 6.393 6.326 6.594 8,700,303 6.4153 -1.90%
2023-09-27 0 6.830 6.790 6.830 6.560 6.860 7,657,000 51,596,944 6.7385 6.517 6.479 6.517 6.260 6.546 8,024,358 6.4300 3.02%
2023-09-26 0 6.630 6.620 6.630 6.590 6.740 10,924,500 72,540,454 6.6402 6.326 6.317 6.326 6.288 6.431 11,448,622 6.3362 0.30%
2023-09-25 0 6.610 6.610 6.620 6.590 6.770 3,155,883 20,914,912 6.6273 6.307 6.307 6.317 6.288 6.460 3,307,292 6.3239 -1.64%
2023-09-22 0 6.720 6.710 6.720 6.550 6.770 3,123,443 20,864,294 6.6799 6.412 6.403 6.412 6.250 6.460 3,273,296 6.3741 1.66%
2023-09-21 0 6.610 6.610 6.620 6.460 6.920 4,227,334 27,833,521 6.5842 6.307 6.307 6.317 6.164 6.603 4,430,148 6.2828 -3.08%
2023-09-20 0 6.820 6.810 6.820 6.790 7.020 4,299,764 29,358,470 6.8279 6.508 6.498 6.508 6.479 6.699 4,506,053 6.5153 -1.87%
2023-09-19 0 6.950 6.950 6.960 6.850 7.000 4,568,376 31,613,211 6.9200 6.632 6.632 6.641 6.536 6.680 4,787,552 6.6032 -0.57%
2023-09-18 0 6.990 6.970 6.990 6.800 7.030 3,440,000 23,981,375 6.9713 6.670 6.651 6.670 6.489 6.708 3,605,040 6.6522 0.43%
2023-09-15 0 6.960 6.950 6.960 6.870 7.060 5,544,533 38,520,753 6.9475 6.641 6.632 6.641 6.555 6.737 5,810,542 6.6295 0.29%
2023-09-14 0 6.940 6.930 6.940 6.890 7.040 4,241,078 29,453,309 6.9448 6.622 6.613 6.622 6.575 6.718 4,444,551 6.6268 -0.72%
2023-09-13 0 6.990 6.980 6.990 6.850 6.990 4,387,500 30,521,408 6.9564 6.670 6.660 6.670 6.536 6.670 4,597,998 6.6380 0.00%
2023-09-12 0 6.990 6.980 6.990 6.790 7.000 5,520,221 38,271,347 6.9329 6.670 6.660 6.670 6.479 6.680 5,785,063 6.6155 2.34%
2023-09-11 0 6.830 6.820 6.830 6.640 6.850 14,264,329 96,026,752 6.7320 6.517 6.508 6.517 6.336 6.536 14,948,685 6.4238 2.25%
2023-09-07 0 6.680 6.660 6.680 6.480 6.830 12,444,176 82,289,864 6.6127 6.374 6.355 6.374 6.183 6.517 13,041,207 6.3100 -0.15%
2023-09-06 0 6.690 6.690 6.720 6.460 6.770 8,700,000 57,611,063 6.6220 6.384 6.384 6.412 6.164 6.460 9,117,397 6.3188 0.00%
2023-09-05 0 6.690 6.690 6.710 6.600 6.900 10,005,021 66,918,659 6.6885 6.384 6.384 6.403 6.298 6.584 10,485,029 6.3823 -1.47%
2023-09-04 0 6.790 6.790 6.800 6.510 6.800 11,816,459 79,100,001 6.6941 6.479 6.479 6.489 6.212 6.489 12,383,374 6.3876 3.51%
2023-08-31 0 6.560 6.560 6.570 6.510 6.720 10,621,951 69,804,646 6.5717 6.260 6.260 6.269 6.212 6.412 11,131,557 6.2709 -1.06%
2023-08-30 0 6.630 6.630 6.650 6.620 6.810 4,884,800 32,634,868 6.6809 6.326 6.326 6.346 6.317 6.498 5,119,157 6.3750 -2.36%
2023-08-29 0 6.790 6.780 6.790 6.560 6.810 6,710,000 44,963,574 6.7010 6.479 6.470 6.479 6.260 6.498 7,031,924 6.3942 1.65%
2023-08-28 0 6.680 6.680 6.700 6.640 6.920 5,555,500 37,316,530 6.7170 6.374 6.374 6.393 6.336 6.603 5,822,035 6.4095 0.00%
2023-08-25 0 6.680 6.680 6.700 6.600 6.780 4,374,000 29,188,485 6.6732 6.374 6.374 6.393 6.298 6.470 4,583,850 6.3677 -1.04%
2023-08-24 0 6.750 6.750 6.770 6.510 6.870 4,885,162 32,828,550 6.7201 6.441 6.441 6.460 6.212 6.555 5,119,536 6.4124 2.74%
2023-08-23 0 6.570 6.560 6.570 6.530 6.770 5,850,510 38,551,276 6.5894 6.269 6.260 6.269 6.231 6.460 6,131,198 6.2877 -1.65%
2023-08-22 0 6.680 6.680 6.690 6.630 6.850 5,507,500 37,008,390 6.7196 6.374 6.374 6.384 6.326 6.536 5,771,732 6.4120 -0.30%
2023-08-21 0 6.700 6.690 6.700 6.630 6.820 7,421,000 49,841,002 6.7162 6.393 6.384 6.393 6.326 6.508 7,777,035 6.4087 -1.76%
2023-08-18 0 6.820 6.810 6.820 6.760 7.030 4,598,410 31,455,123 6.8404 6.508 6.498 6.508 6.451 6.708 4,819,027 6.5273 -1.73%
2023-08-17 0 6.940 6.930 6.940 6.880 7.040 4,058,500 28,294,031 6.9715 6.622 6.613 6.622 6.565 6.718 4,253,214 6.6524 -1.42%
2023-08-16 0 7.040 7.040 7.050 6.870 7.070 4,411,500 30,821,882 6.9867 6.718 6.718 6.727 6.555 6.746 4,623,149 6.6669 1.00%
2023-08-15 0 6.970 6.970 6.980 6.700 7.000 5,648,500 38,945,705 6.8949 6.651 6.651 6.660 6.393 6.680 5,919,497 6.5792 0.72%
2023-08-14 0 6.920 6.910 6.920 6.800 7.060 8,694,500 59,742,230 6.8713 6.603 6.594 6.603 6.489 6.737 9,111,634 6.5567 -1.42%
2023-08-11 0 7.020 7.020 7.030 6.810 7.070 6,063,500 42,381,272 6.9896 6.699 6.699 6.708 6.498 6.746 6,354,407 6.6696 0.14%
2023-08-10 0 7.010 7.010 7.020 6.990 7.140 7,965,862 56,025,987 7.0333 6.689 6.689 6.699 6.670 6.813 8,348,038 6.7113 -0.71%
2023-08-09 0 7.060 7.060 7.070 6.890 7.150 3,600,531 25,433,319 7.0638 6.737 6.737 6.746 6.575 6.823 3,773,273 6.7404 2.47%
2023-08-08 0 6.890 6.880 6.890 6.830 7.050 7,435,500 51,422,492 6.9158 6.575 6.565 6.575 6.517 6.727 7,792,231 6.5992 -1.99%
2023-08-07 0 7.030 7.030 7.040 7.010 7.380 4,581,219 32,506,773 7.0957 6.708 6.708 6.718 6.689 7.042 4,801,011 6.7708 -3.30%
2023-08-04 0 7.270 7.270 7.280 7.130 7.310 3,620,981 26,236,457 7.2457 6.937 6.937 6.947 6.804 6.975 3,794,704 6.9140 0.97%
2023-08-03 0 7.200 7.190 7.200 6.930 7.260 5,709,500 40,392,707 7.0746 6.870 6.861 6.870 6.613 6.928 5,983,423 6.7508 2.27%
2023-08-02 0 7.040 7.020 7.040 7.000 7.240 5,505,000 38,805,358 7.0491 6.718 6.699 6.718 6.680 6.909 5,769,112 6.7264 -2.49%
2023-08-01 0 7.220 7.210 7.220 7.180 7.570 3,877,500 28,256,318 7.2873 6.889 6.880 6.889 6.851 7.223 4,063,530 6.9536 -3.60%
2023-07-31 0 7.490 7.470 7.490 7.410 7.640 8,031,901 60,439,075 7.5249 7.147 7.128 7.147 7.071 7.290 8,417,245 7.1804 -0.53%
2023-07-28 0 7.530 7.530 7.540 7.260 7.600 26,606,483 199,904,739 7.5134 7.185 7.185 7.195 6.928 7.252 27,882,975 7.1694 1.76%
2023-07-27 0 7.400 7.400 7.410 7.360 7.560 2,600,508 19,275,864 7.4123 7.061 7.061 7.071 7.023 7.214 2,725,272 7.0730 -1.60%
2023-07-26 0 7.520 7.520 7.530 7.440 7.610 3,986,500 30,088,104 7.5475 7.176 7.176 7.185 7.099 7.262 4,177,759 7.2020 -0.40%
2023-07-25 0 7.550 7.550 7.560 7.310 7.560 4,584,500 34,257,673 7.4725 7.204 7.204 7.214 6.975 7.214 4,804,449 7.1304 1.75%
2023-07-24 0 7.420 7.410 7.420 7.280 7.470 4,238,336 31,271,487 7.3782 7.080 7.071 7.080 6.947 7.128 4,441,677 7.0405 0.41%
2023-07-21 0 7.390 7.390 7.400 7.170 7.440 4,385,080 32,238,440 7.3518 7.052 7.052 7.061 6.842 7.099 4,595,462 7.0153 2.35%
2023-07-20 0 7.220 7.220 7.230 7.010 7.280 7,381,500 52,515,880 7.1145 6.889 6.889 6.899 6.689 6.947 7,735,640 6.7888 0.42%
2023-07-19 0 7.190 7.180 7.190 7.070 7.390 23,890,328 170,394,901 7.1324 6.861 6.851 6.861 6.746 7.052 25,036,508 6.8059 -1.24%
2023-07-18 0 7.280 7.270 7.280 7.140 7.410 4,632,000 33,636,031 7.2617 6.947 6.937 6.947 6.813 7.071 4,854,228 6.9292 0.28%
2023-07-14 0 7.260 7.230 7.260 7.220 7.670 9,643,091 71,565,113 7.4214 6.928 6.899 6.928 6.889 7.319 10,105,735 7.0816 -3.20%
2023-07-13 0 7.500 7.490 7.500 7.440 7.600 8,453,480 63,365,075 7.4957 7.157 7.147 7.157 7.099 7.252 8,859,050 7.1526 1.21%
2023-07-12 0 7.410 7.400 7.410 7.220 7.430 7,284,182 53,196,249 7.3030 7.071 7.061 7.071 6.889 7.090 7,633,653 6.9686 1.09%
2023-07-11 0 7.330 7.300 7.330 7.100 7.350 5,055,700 36,642,481 7.2478 6.994 6.966 6.994 6.775 7.014 5,298,256 6.9160 2.09%
2023-07-10 0 7.180 7.180 7.200 7.090 7.340 4,309,098 30,998,221 7.1937 6.851 6.851 6.870 6.765 7.004 4,515,834 6.8643 -1.51%
2023-07-07 0 7.290 7.280 7.290 7.250 7.410 4,659,000 34,088,280 7.3167 6.956 6.947 6.956 6.918 7.071 4,882,524 6.9817 -1.09%
2023-07-06 0 7.370 7.360 7.370 7.300 7.500 5,052,511 37,342,430 7.3909 7.033 7.023 7.033 6.966 7.157 5,294,914 7.0525 -1.34%
2023-07-05 0 7.470 7.450 7.470 7.400 7.660 3,692,500 27,564,520 7.4650 7.128 7.109 7.128 7.061 7.309 3,869,654 7.1233 -0.66%
2023-07-04 0 7.520 7.510 7.520 7.440 7.770 14,990,576 113,938,348 7.6007 7.176 7.166 7.176 7.099 7.414 15,709,775 7.2527 0.00%
2023-07-03 0 7.520 7.520 7.540 7.520 7.970 7,044,672 53,536,665 7.5996 7.176 7.176 7.195 7.176 7.605 7,382,652 7.2517 -4.45%
2023-06-30 0 7.870 7.860 7.870 7.550 7.970 8,128,000 63,360,258 7.7953 7.510 7.500 7.510 7.204 7.605 8,517,955 7.4384 2.34%
2023-06-29 0 7.690 7.680 7.690 7.540 7.770 4,327,500 33,174,717 7.6660 7.338 7.328 7.338 7.195 7.414 4,535,119 7.3151 1.72%
2023-06-28 0 7.560 7.560 7.570 7.420 7.650 5,250,000 39,520,311 7.5277 7.214 7.214 7.223 7.080 7.300 5,501,878 7.1831 0.53%
2023-06-27 0 7.520 7.520 7.530 7.450 7.610 5,022,976 37,736,350 7.5127 7.176 7.176 7.185 7.109 7.262 5,263,962 7.1688 0.27%
2023-06-26 0 7.600 7.590 7.600 7.370 7.690 4,670,000 35,331,830 7.5657 7.157 7.147 7.157 6.940 7.241 4,959,305 7.1244 4.97%
2023-06-23 0 7.240 7.240 7.250 7.090 7.800 5,720,591 41,674,592 7.2850 6.818 6.818 6.827 6.676 7.345 6,074,980 6.8600 -5.36%
2023-06-21 0 7.650 7.640 7.650 7.310 7.730 7,708,482 58,520,536 7.5917 7.204 7.194 7.204 6.884 7.279 8,186,020 7.1488 4.22%
2023-06-20 0 7.340 7.320 7.340 7.190 7.380 2,722,500 19,868,635 7.2979 6.912 6.893 6.912 6.771 6.949 2,891,158 6.8722 -0.54%
2023-06-19 0 7.380 7.370 7.380 7.200 7.430 3,266,209 23,892,281 7.3150 6.949 6.940 6.949 6.780 6.997 3,468,550 6.8883 -0.81%
2023-06-16 0 7.440 7.430 7.440 7.220 7.580 10,052,250 74,969,801 7.4580 7.006 6.997 7.006 6.799 7.138 10,674,984 7.0229 1.92%
2023-06-15 0 7.300 7.290 7.300 7.140 7.300 4,545,472 32,883,044 7.2342 6.874 6.865 6.874 6.723 6.874 4,827,063 6.8122 0.83%
2023-06-14 0 7.240 7.230 7.240 7.130 7.320 6,917,231 49,812,102 7.2012 6.818 6.808 6.818 6.714 6.893 7,345,752 6.7811 0.42%
2023-06-13 0 7.210 7.210 7.220 7.130 7.420 6,203,674 44,788,442 7.2197 6.789 6.789 6.799 6.714 6.987 6,587,990 6.7985 -2.57%
2023-06-12 0 7.400 7.390 7.400 7.330 7.680 4,321,990 32,081,459 7.4228 6.968 6.959 6.968 6.902 7.232 4,589,736 6.9898 -3.14%
2023-06-09 0 7.640 7.640 7.650 7.620 7.790 4,399,081 33,895,917 7.7052 7.194 7.194 7.204 7.175 7.336 4,671,603 7.2557 -1.42%
2023-06-08 0 7.750 7.730 7.750 7.650 7.770 2,556,500 19,750,555 7.7256 7.298 7.279 7.298 7.204 7.317 2,714,875 7.2749 0.00%
2023-06-07 0 7.750 7.740 7.750 7.630 7.770 3,485,000 26,829,619 7.6986 7.298 7.288 7.298 7.185 7.317 3,700,895 7.2495 0.65%
2023-06-06 0 7.700 7.690 7.700 7.610 7.850 2,337,897 18,020,192 7.7079 7.251 7.241 7.251 7.166 7.392 2,482,729 7.2582 -1.91%
2023-06-05 0 7.850 7.810 7.850 7.750 7.950 2,257,500 17,661,187 7.8233 7.392 7.354 7.392 7.298 7.486 2,397,352 7.3670 0.26%
2023-06-02 0 7.830 7.800 7.830 7.780 7.930 3,759,446 29,485,070 7.8429 7.373 7.345 7.373 7.326 7.467 3,992,343 7.3854 0.77%
2023-06-01 0 7.770 7.740 7.770 7.640 7.920 7,244,398 56,699,800 7.8267 7.317 7.288 7.317 7.194 7.458 7,693,187 7.3701 -1.89%
2023-05-31 0 7.920 7.910 7.920 7.840 8.000 41,396,919 328,011,889 7.9236 7.458 7.449 7.458 7.383 7.533 43,961,448 7.4614 -0.50%
2023-05-30 0 7.960 7.960 7.970 7.890 8.060 4,060,500 32,397,200 7.9786 7.496 7.496 7.505 7.430 7.590 4,312,047 7.5132 0.00%
2023-05-29 0 7.960 7.950 7.960 7.940 8.080 4,365,500 34,923,801 8.0000 7.496 7.486 7.496 7.477 7.609 4,635,942 7.5333 -1.36%
2023-05-25 0 8.070 8.060 8.070 7.920 8.090 7,496,500 60,413,098 8.0588 7.599 7.590 7.599 7.458 7.618 7,960,906 7.5887 0.37%
2023-05-24 0 8.040 8.030 8.040 7.850 8.050 5,223,500 41,732,559 7.9894 7.571 7.562 7.571 7.392 7.580 5,547,094 7.5233 1.39%
2023-05-23 0 7.930 7.930 7.960 7.800 8.050 2,700,000 21,481,184 7.9560 7.467 7.467 7.496 7.345 7.580 2,867,264 7.4919 0.76%
2023-05-22 0 7.870 7.850 7.870 7.680 7.920 2,829,000 22,245,611 7.8634 7.411 7.392 7.411 7.232 7.458 3,004,256 7.4047 2.47%
2023-05-19 0 7.680 7.670 7.680 7.550 7.740 1,783,500 13,667,249 7.6632 7.232 7.223 7.232 7.110 7.288 1,893,987 7.2161 0.52%
2023-05-18 0 7.640 7.620 7.640 7.580 7.780 6,279,537 48,337,083 7.6976 7.194 7.175 7.194 7.138 7.326 6,668,553 7.2485 -1.04%
2023-05-17 0 7.720 7.700 7.720 7.680 7.910 1,887,530 14,626,877 7.7492 7.270 7.251 7.270 7.232 7.449 2,004,462 7.2972 -2.65%
2023-05-16 0 7.930 7.900 7.930 7.720 7.940 2,562,000 20,202,362 7.8854 7.467 7.439 7.467 7.270 7.477 2,720,715 7.4254 1.93%
2023-05-15 0 7.780 7.770 7.780 7.400 7.850 4,377,172 33,780,141 7.7173 7.326 7.317 7.326 6.968 7.392 4,648,337 7.2671 4.71%
2023-05-12 0 7.430 7.430 7.450 7.420 7.750 4,708,753 35,289,217 7.4944 6.997 6.997 7.015 6.987 7.298 5,000,459 7.0572 -3.51%
2023-05-11 0 7.700 7.680 7.700 7.610 7.800 2,547,871 19,602,988 7.6939 7.251 7.232 7.251 7.166 7.345 2,705,711 7.2450 -0.26%
2023-05-10 0 7.720 7.720 7.730 7.660 7.780 1,833,000 14,141,193 7.7148 7.270 7.270 7.279 7.213 7.326 1,946,554 7.2647 -0.52%
2023-05-09 0 7.760 7.750 7.760 7.680 7.950 3,465,000 26,911,413 7.7666 7.307 7.298 7.307 7.232 7.486 3,679,656 7.3136 -2.39%
2023-05-08 0 7.950 7.930 7.950 7.810 8.100 2,711,348 21,484,674 7.9240 7.486 7.467 7.486 7.354 7.627 2,879,315 7.4617 -0.75%
2023-05-05 0 8.010 8.000 8.010 7.960 8.100 2,298,500 18,425,615 8.0164 7.543 7.533 7.543 7.496 7.627 2,440,891 7.5487 0.75%
2023-05-04 0 7.950 7.950 7.960 7.760 8.000 3,865,391 30,574,580 7.9098 7.486 7.486 7.496 7.307 7.533 4,104,851 7.4484 1.79%
2023-05-03 0 7.810 7.790 7.810 7.550 7.820 1,935,114 14,943,911 7.7225 7.354 7.336 7.354 7.110 7.364 2,054,994 7.2720 0.90%
2023-05-02 0 7.740 7.720 7.740 7.600 7.980 2,061,400 15,894,613 7.7106 7.288 7.270 7.288 7.157 7.514 2,189,103 7.2608 -1.40%
2023-04-28 0 7.850 7.850 7.860 7.800 7.980 3,755,475 29,584,554 7.8777 7.392 7.392 7.401 7.345 7.514 3,988,126 7.4182 0.64%
2023-04-27 0 7.800 7.800 7.810 7.750 7.880 5,301,715 41,310,202 7.7919 7.345 7.345 7.354 7.298 7.420 5,630,155 7.3373 -1.14%
2023-04-26 0 7.890 7.880 7.890 7.630 7.910 3,149,825 24,683,717 7.8365 7.430 7.420 7.430 7.185 7.449 3,344,956 7.3794 1.54%
2023-04-25 0 7.770 7.760 7.770 7.610 7.940 3,809,254 29,392,277 7.7160 7.317 7.307 7.317 7.166 7.477 4,045,236 7.2659 -1.52%
2023-04-24 0 7.890 7.880 7.890 7.730 7.950 2,339,150 18,300,871 7.8237 7.430 7.420 7.430 7.279 7.486 2,484,060 7.3673 0.51%
2023-04-21 0 7.850 7.840 7.850 7.750 8.030 5,235,622 40,966,805 7.8246 7.392 7.383 7.392 7.298 7.562 5,559,967 7.3682 -2.00%
2023-04-20 0 8.010 8.010 8.020 8.000 8.300 10,433,100 84,079,419 8.0589 7.543 7.543 7.552 7.533 7.816 11,079,428 7.5888 -2.55%
2023-04-19 0 8.220 8.210 8.220 8.000 8.390 24,516,624 201,451,766 8.2169 7.740 7.731 7.740 7.533 7.901 26,035,423 7.7376 -0.36%
2023-04-18 0 8.250 8.240 8.250 8.040 8.300 8,532,815 69,657,387 8.1635 7.769 7.759 7.769 7.571 7.816 9,061,421 7.6872 1.60%
2023-04-17 0 8.120 8.120 8.130 8.000 8.180 15,551,784 126,034,720 8.1042 7.646 7.646 7.656 7.533 7.703 16,515,213 7.6314 0.00%
2023-04-14 0 8.120 8.110 8.120 8.060 8.280 9,324,380 75,991,132 8.1497 7.646 7.637 7.646 7.590 7.797 9,902,023 7.6743 -0.49%
2023-04-13 0 8.160 8.150 8.160 7.950 8.180 12,584,420 101,989,771 8.1044 7.684 7.675 7.684 7.486 7.703 13,364,022 7.6317 1.49%
2023-04-12 0 8.040 8.030 8.040 7.910 8.100 5,051,100 40,423,535 8.0029 7.571 7.562 7.571 7.449 7.627 5,364,014 7.5361 0.12%
2023-04-11 0 8.030 8.020 8.030 7.850 8.150 7,456,162 59,430,309 7.9706 7.562 7.552 7.562 7.392 7.675 7,918,069 7.5057 0.88%
2023-04-06 0 7.960 7.960 7.970 7.830 8.030 7,873,519 62,474,873 7.9348 7.496 7.496 7.505 7.373 7.562 8,361,281 7.4719 0.00%
2023-04-04 0 7.960 7.940 7.960 7.680 7.970 3,537,095 27,830,079 7.8681 7.496 7.477 7.496 7.232 7.505 3,756,217 7.4091 2.45%
2023-04-03 0 7.770 7.770 7.780 7.620 7.860 4,404,804 33,952,792 7.7081 7.317 7.317 7.326 7.175 7.401 4,677,680 7.2585 -0.64%
2023-03-31 0 7.820 7.820 7.830 7.800 8.170 5,701,134 44,917,503 7.8787 7.364 7.364 7.373 7.345 7.693 6,054,318 7.4191 -2.37%
2023-03-30 0 8.010 8.010 8.020 7.950 8.150 3,731,024 29,934,069 8.0230 7.543 7.543 7.552 7.486 7.675 3,962,160 7.5550 -2.32%
2023-03-29 0 8.200 8.180 8.200 8.060 8.220 5,839,791 47,573,471 8.1464 7.722 7.703 7.722 7.590 7.740 6,201,565 7.6712 1.99%
2023-03-28 0 8.040 8.030 8.040 7.950 8.150 3,068,500 24,655,735 8.0351 7.571 7.562 7.571 7.486 7.675 3,258,593 7.5664 -0.62%
2023-03-27 0 8.090 8.080 8.090 7.880 8.180 6,375,500 51,398,834 8.0619 7.618 7.609 7.618 7.420 7.703 6,770,461 7.5916 3.72%
2023-03-24 0 7.800 7.790 7.800 7.710 7.940 5,756,505 44,897,770 7.7995 7.345 7.336 7.345 7.260 7.477 6,113,119 7.3445 -0.26%
2023-03-23 0 7.820 7.810 7.820 7.470 8.050 9,016,803 69,838,674 7.7454 7.364 7.354 7.364 7.034 7.580 9,575,392 7.2936 -2.86%
2023-03-22 0 8.050 8.030 8.050 7.710 8.100 5,598,688 44,701,647 7.9843 7.580 7.562 7.580 7.260 7.627 5,945,525 7.5185 -0.12%
2023-03-21 0 8.060 8.060 8.070 7.810 8.100 4,815,638 38,355,540 7.9648 7.590 7.590 7.599 7.354 7.627 5,113,966 7.5002 0.88%
2023-03-20 0 7.990 7.970 7.990 7.900 8.210 4,501,667 36,100,143 8.0193 7.524 7.505 7.524 7.439 7.731 4,780,544 7.5515 -2.56%
2023-03-17 0 8.200 8.190 8.200 7.940 8.240 10,214,975 82,418,101 8.0684 7.722 7.712 7.722 7.477 7.759 10,847,790 7.5977 4.73%
2023-03-16 0 7.830 7.820 7.830 7.780 8.000 3,403,548 26,671,866 7.8365 7.373 7.364 7.373 7.326 7.533 3,614,397 7.3793 -1.76%
2023-03-15 0 7.970 7.970 7.980 7.710 8.070 6,294,379 50,108,918 7.9609 7.505 7.505 7.514 7.260 7.599 6,684,314 7.4965 3.78%
2023-03-14 0 7.680 7.680 7.690 7.600 8.000 5,923,672 46,004,600 7.7662 7.232 7.232 7.241 7.157 7.533 6,290,642 7.3132 -2.66%
2023-03-13 0 7.890 7.890 7.900 7.740 7.950 6,503,762 51,180,138 7.8693 7.430 7.430 7.439 7.288 7.486 6,906,668 7.4102 1.54%
2023-03-10 0 7.770 7.750 7.770 7.610 7.800 3,917,012 30,390,269 7.7585 7.317 7.298 7.317 7.166 7.345 4,159,670 7.3059 0.52%
2023-03-09 0 7.730 7.720 7.730 7.730 8.000 12,707,092 99,869,912 7.8594 7.279 7.270 7.279 7.279 7.533 13,494,293 7.4009 -1.28%
2023-03-08 0 7.830 7.820 7.830 7.740 7.940 4,370,000 34,143,641 7.8132 7.373 7.364 7.373 7.288 7.477 4,640,720 7.3574 -1.26%
2023-03-07 0 7.930 7.920 7.930 7.890 8.050 2,943,807 23,427,635 7.9583 7.467 7.458 7.467 7.430 7.580 3,126,175 7.4940 -1.25%
2023-03-06 0 8.030 8.010 8.030 7.910 8.140 2,539,668 20,320,120 8.0011 7.562 7.543 7.562 7.449 7.665 2,697,000 7.5343 0.00%
2023-03-03 0 8.030 8.020 8.030 7.950 8.200 3,265,397 26,233,496 8.0338 7.562 7.552 7.562 7.486 7.722 3,467,688 7.5651 -1.11%
2023-03-02 0 8.120 8.120 8.130 7.850 8.190 4,505,179 36,480,556 8.0975 7.646 7.646 7.656 7.392 7.712 4,784,274 7.6251 1.12%
2023-03-01 0 8.030 8.030 8.040 7.820 8.050 6,047,878 47,920,934 7.9236 7.562 7.562 7.571 7.364 7.580 6,422,543 7.4614 3.21%
2023-02-28 0 7.780 7.780 7.790 7.670 7.990 11,970,860 93,422,711 7.8042 7.326 7.326 7.336 7.223 7.524 12,712,452 7.3489 -1.89%
2023-02-27 0 7.930 7.930 7.950 7.860 8.150 6,601,340 52,540,579 7.9591 7.467 7.467 7.486 7.401 7.675 7,010,291 7.4948 -3.65%
2023-02-24 0 8.230 8.210 8.230 8.010 8.260 12,467,677 101,706,014 8.1576 7.750 7.731 7.750 7.543 7.778 13,240,046 7.6817 -0.48%
2023-02-23 0 8.270 8.270 8.280 8.230 8.400 12,227,971 101,490,695 8.2999 7.788 7.788 7.797 7.750 7.910 12,985,491 7.8157 -0.84%
2023-02-22 0 8.340 8.330 8.340 8.250 8.370 7,479,144 62,024,896 8.2930 7.853 7.844 7.853 7.769 7.882 7,942,475 7.8093 0.60%
2023-02-21 0 8.290 8.280 8.290 8.260 8.390 2,793,011 23,162,333 8.2930 7.806 7.797 7.806 7.778 7.901 2,966,037 7.8092 0.12%
2023-02-20 0 8.280 8.270 8.280 8.250 8.460 4,355,862 36,146,626 8.2984 7.797 7.788 7.797 7.769 7.966 4,625,707 7.8143 -1.19%
2023-02-17 0 8.380 8.370 8.380 8.270 8.480 3,848,815 32,306,634 8.3939 7.891 7.882 7.891 7.788 7.985 4,087,248 7.9043 0.96%
2023-02-16 0 8.300 8.290 8.300 8.210 8.370 4,539,355 37,594,892 8.2820 7.816 7.806 7.816 7.731 7.882 4,820,567 7.7989 -0.72%
2023-02-15 0 8.360 8.350 8.360 8.200 8.400 5,207,335 43,231,191 8.3020 7.872 7.863 7.872 7.722 7.910 5,529,928 7.8177 -0.12%
2023-02-14 0 8.370 8.360 8.370 8.250 8.460 4,659,499 39,041,302 8.3789 7.882 7.872 7.882 7.769 7.966 4,948,154 7.8901 -0.83%
2023-02-13 0 8.440 8.430 8.440 8.380 8.550 3,191,085 26,950,691 8.4456 7.948 7.938 7.948 7.891 8.051 3,388,772 7.9529 0.24%
2023-02-10 0 8.420 8.420 8.430 8.250 8.540 4,941,436 41,455,849 8.3894 7.929 7.929 7.938 7.769 8.042 5,247,557 7.9000 -0.47%
2023-02-09 0 8.460 8.450 8.460 8.310 8.520 5,353,500 45,161,168 8.4358 7.966 7.957 7.966 7.825 8.023 5,685,148 7.9437 1.44%
2023-02-08 0 8.340 8.330 8.340 8.250 8.370 4,254,783 35,316,398 8.3004 7.853 7.844 7.853 7.769 7.882 4,518,366 7.8162 0.48%
2023-02-07 0 8.300 8.290 8.300 8.130 8.350 6,042,045 50,014,859 8.2778 7.816 7.806 7.816 7.656 7.863 6,416,348 7.7949 2.47%
2023-02-06 0 8.100 8.100 8.110 8.000 8.490 11,730,025 94,768,477 8.0791 7.627 7.627 7.637 7.533 7.995 12,456,697 7.6078 -3.46%
2023-02-03 0 8.390 8.370 8.390 8.300 8.700 7,890,133 66,597,340 8.4406 7.901 7.882 7.901 7.816 8.192 8,378,925 7.9482 -3.01%
2023-02-02 0 8.650 8.640 8.650 8.530 8.730 13,312,500 114,817,766 8.6248 8.145 8.136 8.145 8.032 8.221 14,137,206 8.1217 0.82%
2023-02-01 0 8.580 8.570 8.580 8.430 8.640 6,430,817 54,694,406 8.5050 8.079 8.070 8.079 7.938 8.136 6,829,204 8.0089 0.47%
2023-01-31 0 8.540 8.540 8.550 8.470 8.810 8,219,826 70,340,439 8.5574 8.042 8.042 8.051 7.976 8.296 8,729,042 8.0582 -2.29%
2023-01-30 0 8.740 8.740 8.750 8.540 9.050 16,485,577 142,971,953 8.6725 8.230 8.230 8.240 8.042 8.522 17,506,854 8.1666 -3.21%
2023-01-27 0 9.030 9.020 9.030 8.850 9.100 2,418,557 21,705,377 8.9745 8.503 8.494 8.503 8.334 8.569 2,568,386 8.4510 1.23%
2023-01-26 0 8.920 8.910 8.920 8.700 8.920 1,967,543 17,356,079 8.8212 8.400 8.390 8.400 8.192 8.400 2,089,432 8.3066 0.68%
2023-01-20 0 8.860 8.850 8.860 8.660 8.860 13,037,471 112,845,972 8.6555 8.343 8.334 8.343 8.155 8.343 13,845,139 8.1506 1.96%
2023-01-19 0 8.690 8.680 8.690 8.420 8.750 8,948,942 76,525,597 8.5514 8.183 8.174 8.183 7.929 8.240 9,503,327 8.0525 1.28%
2023-01-18 0 8.580 8.560 8.580 8.390 8.600 7,706,664 65,553,565 8.5061 8.079 8.061 8.079 7.901 8.098 8,184,090 8.0099 0.23%
2023-01-17 0 8.560 8.540 8.560 8.460 8.630 6,766,597 57,745,427 8.5339 8.061 8.042 8.061 7.966 8.127 7,185,786 8.0361 -0.47%
2023-01-16 0 8.600 8.590 8.600 8.390 8.770 24,758,000 209,782,217 8.4733 8.098 8.089 8.098 7.901 8.258 26,291,752 7.9790 1.42%
2023-01-13 0 8.480 8.470 8.480 8.410 8.560 5,722,723 48,598,548 8.4922 7.985 7.976 7.985 7.919 8.061 6,077,244 7.9968 0.71%
2023-01-12 0 8.420 8.410 8.420 8.340 8.680 7,775,494 65,422,760 8.4140 7.929 7.919 7.929 7.853 8.174 8,257,184 7.9231 -1.86%
2023-01-11 0 8.580 8.570 8.580 8.500 8.790 8,424,771 72,466,598 8.6016 8.079 8.070 8.079 8.004 8.277 8,946,683 8.0998 -0.12%
2023-01-10 0 8.590 8.580 8.590 8.570 8.800 5,128,001 44,336,645 8.6460 8.089 8.079 8.089 8.070 8.287 5,445,679 8.1416 -2.28%
2023-01-09 0 8.790 8.780 8.790 8.560 8.850 19,540,309 164,058,554 8.3959 8.277 8.268 8.277 8.061 8.334 20,750,826 7.9061 2.69%
2023-01-06 0 8.560 8.540 8.560 8.540 8.730 6,476,860 55,721,483 8.6032 8.061 8.042 8.061 8.042 8.221 6,878,100 8.1013 -0.47%
2023-01-05 0 8.600 8.590 8.600 8.400 8.810 15,496,015 134,468,889 8.6776 8.098 8.089 8.098 7.910 8.296 16,455,989 8.1714 2.63%
2023-01-04 0 8.380 8.370 8.380 8.160 8.390 7,657,817 63,801,756 8.3316 7.891 7.882 7.891 7.684 7.901 8,132,217 7.8456 0.96%
2023-01-03 0 8.300 8.290 8.300 8.080 8.390 3,581,265 29,371,887 8.2015 7.816 7.806 7.816 7.609 7.901 3,803,123 7.7231 0.00%
2022-12-30 0 8.300 8.300 8.310 8.010 8.360 8,544,707 69,748,922 8.1628 7.816 7.816 7.825 7.543 7.872 9,074,049 7.6866 0.61%
2022-12-29 0 8.250 8.230 8.250 8.100 8.310 4,108,000 33,730,618 8.2110 7.769 7.750 7.769 7.627 7.825 4,362,490 7.7320 -1.32%
2022-12-28 0 8.360 8.350 8.360 8.100 8.400 5,822,585 48,338,172 8.3018 7.872 7.863 7.872 7.627 7.910 6,183,293 7.8175 0.84%
2022-12-23 0 8.290 8.280 8.290 8.220 8.420 5,786,268 47,510,373 8.2109 7.806 7.797 7.806 7.740 7.929 6,144,726 7.7319 0.12%
2022-12-22 0 8.280 8.260 8.280 8.100 8.310 14,496,077 118,014,775 8.1412 7.797 7.778 7.797 7.627 7.825 15,394,105 7.6662 1.60%
2022-12-21 0 8.150 8.140 8.150 7.950 8.160 16,391,500 131,582,356 8.0275 7.675 7.665 7.675 7.486 7.684 17,406,949 7.5592 1.24%
2022-12-20 0 8.050 8.050 8.060 7.810 8.150 5,512,112 44,044,719 7.9905 7.580 7.580 7.590 7.354 7.675 5,853,586 7.5244 0.50%
2022-12-19 0 8.010 8.010 8.020 7.920 8.190 19,968,585 160,970,706 8.0612 7.543 7.543 7.552 7.458 7.712 21,205,634 7.5909 -2.08%
2022-12-16 0 8.180 8.180 8.190 8.110 8.300 34,947,020 285,722,389 8.1759 7.703 7.703 7.712 7.637 7.816 37,111,979 7.6989 -2.15%
2022-12-15 0 8.360 8.330 8.360 8.260 8.400 6,080,697 50,515,664 8.3075 7.872 7.844 7.872 7.778 7.910 6,457,395 7.8229 -0.36%
2022-12-14 0 8.390 8.390 8.400 8.320 8.500 9,210,059 77,249,283 8.3875 7.901 7.901 7.910 7.835 8.004 9,780,620 7.8982 -0.83%
2022-12-13 0 8.460 8.450 8.460 8.280 8.610 37,223,491 312,605,427 8.3981 7.966 7.957 7.966 7.797 8.108 39,529,477 7.9082 0.00%
2022-12-12 0 8.460 8.420 8.460 8.250 8.610 36,925,109 308,797,782 8.3628 7.966 7.929 7.966 7.769 8.108 39,212,610 7.8750 0.12%
2022-12-09 0 8.450 8.430 8.450 8.300 8.540 11,795,700 99,669,918 8.4497 7.957 7.938 7.957 7.816 8.042 12,526,441 7.9568 1.81%
2022-12-08 0 8.300 8.290 8.300 7.970 8.360 34,441,557 277,575,702 8.0593 7.816 7.806 7.816 7.505 7.872 36,575,203 7.5892 4.53%
2022-12-07 0 7.940 7.940 7.960 7.920 8.170 10,885,174 87,386,361 8.0280 7.477 7.477 7.496 7.458 7.693 11,559,508 7.5597 -0.13%
2022-12-06 0 7.950 7.940 7.950 7.790 8.010 8,554,648 67,684,103 7.9120 7.486 7.477 7.486 7.336 7.543 9,084,606 7.4504 0.76%
2022-12-05 0 7.890 7.890 7.900 7.740 8.140 18,203,502 143,337,995 7.8742 7.430 7.430 7.439 7.288 7.665 19,331,204 7.4149 -2.95%
2022-12-02 0 8.130 8.130 8.140 8.030 8.380 16,165,496 131,579,443 8.1395 7.656 7.656 7.665 7.562 7.891 17,166,944 7.6647 -1.69%
2022-12-01 0 8.270 8.270 8.280 8.090 8.340 9,049,177 74,583,106 8.2420 7.788 7.788 7.797 7.618 7.853 9,609,771 7.7612 0.24%
2022-11-30 0 8.250 8.230 8.250 8.110 8.270 16,716,893 137,552,924 8.2284 7.769 7.750 7.769 7.637 7.788 17,752,500 7.7484 1.73%
2022-11-29 0 8.110 8.110 8.120 7.980 8.180 10,624,432 86,025,065 8.0969 7.637 7.637 7.646 7.514 7.703 11,282,613 7.6246 -0.49%
2022-11-28 0 8.150 8.140 8.150 7.620 8.150 15,840,281 126,098,766 7.9606 7.675 7.665 7.675 7.175 7.675 16,821,582 7.4962 0.87%
2022-11-25 0 8.080 8.070 8.080 7.930 8.090 14,286,500 114,750,207 8.0321 7.609 7.599 7.609 7.467 7.618 15,171,545 7.5635 0.75%
2022-11-24 0 8.020 8.010 8.020 7.810 8.030 15,727,300 125,128,655 7.9561 7.552 7.543 7.552 7.354 7.562 16,701,602 7.4920 1.01%
2022-11-23 0 7.940 7.940 7.950 7.680 7.980 20,372,146 159,369,014 7.8229 7.477 7.477 7.486 7.232 7.514 21,634,195 7.3665 1.79%
2022-11-22 0 7.800 7.800 7.810 7.350 7.850 29,746,229 229,174,816 7.7043 7.345 7.345 7.354 6.921 7.392 31,589,000 7.2549 5.41%
2022-11-21 0 7.400 7.390 7.400 6.790 7.480 25,954,606 190,399,928 7.3359 6.968 6.959 6.968 6.394 7.044 27,562,487 6.9079 7.56%
2022-11-18 0 6.880 6.870 6.880 6.870 7.140 20,511,131 142,108,377 6.9284 6.479 6.469 6.479 6.469 6.723 21,781,790 6.5242 -2.27%
2022-11-17 0 7.040 7.040 7.050 6.830 7.120 11,195,023 77,891,126 6.9577 6.629 6.629 6.639 6.432 6.705 11,888,552 6.5518 -0.56%
2022-11-16 0 7.080 7.080 7.090 6.900 7.210 11,831,869 84,051,135 7.1038 6.667 6.667 6.676 6.497 6.789 12,564,850 6.6894 0.71%
2022-11-15 0 7.030 7.030 7.040 7.000 7.520 33,022,074 238,890,079 7.2343 6.620 6.620 6.629 6.592 7.081 35,067,783 6.8122 -5.76%
2022-11-14 0 7.460 7.450 7.460 7.240 7.460 21,282,659 156,114,110 7.3353 7.025 7.015 7.025 6.818 7.025 22,601,114 6.9074 2.33%
2022-11-11 0 7.290 7.280 7.290 6.930 7.330 34,516,500 247,188,106 7.1614 6.865 6.855 6.865 6.526 6.902 36,654,788 6.7437 7.05%
2022-11-10 0 6.810 6.810 6.820 6.230 6.820 31,185,668 206,423,889 6.6192 6.413 6.413 6.422 5.867 6.422 33,117,612 6.2331 6.91%
2022-11-09 0 6.370 6.350 6.370 6.180 6.650 70,288,549 459,686,976 6.5400 5.998 5.980 5.998 5.819 6.262 74,642,907 6.1585 3.07%
2022-11-08 0 6.180 6.160 6.180 6.000 6.300 14,401,184 88,744,259 6.1623 5.819 5.801 5.819 5.650 5.932 15,293,334 5.8028 2.66%
2022-11-07 0 6.020 6.020 6.030 5.800 6.090 34,502,149 204,626,209 5.9308 5.669 5.669 5.678 5.462 5.735 36,639,548 5.5848 2.03%
2022-11-04 0 5.900 5.890 5.900 5.660 6.050 10,359,762 61,284,883 5.9157 5.556 5.546 5.556 5.330 5.697 11,001,547 5.5706 2.79%
2022-11-03 0 5.740 5.740 5.750 5.680 5.960 10,398,005 59,704,620 5.7419 5.405 5.405 5.415 5.349 5.612 11,042,159 5.4070 -4.01%
2022-11-02 0 5.980 5.950 5.980 5.660 6.020 17,133,419 99,770,431 5.8231 5.631 5.603 5.631 5.330 5.669 18,194,830 5.4834 3.10%
2022-11-01 0 5.800 5.780 5.800 5.440 5.830 9,500,500 54,179,697 5.7028 5.462 5.443 5.462 5.123 5.490 10,089,054 5.3701 4.69%
2022-10-31 0 5.540 5.540 5.550 5.480 5.760 10,550,342 58,939,552 5.5865 5.217 5.217 5.226 5.160 5.424 11,203,933 5.2606 -2.29%
2022-10-28 0 5.670 5.650 5.670 5.580 5.800 15,286,464 86,420,615 5.6534 5.339 5.320 5.339 5.254 5.462 16,233,457 5.3236 -2.07%
2022-10-27 0 5.790 5.790 5.800 5.780 5.960 5,016,000 29,405,527 5.8623 5.452 5.452 5.462 5.443 5.612 5,326,740 5.5204 -0.52%
2022-10-26 0 5.820 5.810 5.820 5.630 5.890 6,156,032 35,752,263 5.8077 5.480 5.471 5.480 5.302 5.546 6,537,397 5.4689 3.37%
2022-10-25 0 5.630 5.630 5.640 5.380 5.790 21,548,527 120,878,759 5.6096 5.302 5.302 5.311 5.066 5.452 22,883,453 5.2824 0.90%
2022-10-24 0 5.580 5.580 5.590 5.580 5.940 16,820,745 95,869,976 5.6995 5.254 5.254 5.264 5.254 5.593 17,862,786 5.3670 -3.96%
2022-10-21 0 5.810 5.810 5.820 5.620 5.860 30,672,368 174,225,263 5.6802 5.471 5.471 5.480 5.292 5.518 32,572,513 5.3488 1.75%
2022-10-20 0 5.710 5.710 5.720 5.650 6.050 14,849,498 86,121,529 5.7996 5.377 5.377 5.386 5.320 5.697 15,769,421 5.4613 -5.93%
2022-10-19 0 6.070 6.040 6.070 5.980 6.150 9,768,605 58,987,122 6.0384 5.716 5.688 5.716 5.631 5.791 10,373,768 5.6862 1.34%
2022-10-18 0 5.990 5.970 5.990 5.650 6.040 23,769,672 139,575,268 5.8720 5.641 5.622 5.641 5.320 5.688 25,242,197 5.5294 2.57%
2022-10-17 0 5.840 5.840 5.850 5.730 6.070 19,419,000 114,079,828 5.8746 5.499 5.499 5.509 5.396 5.716 20,622,002 5.5319 -2.83%
2022-10-14 0 6.010 6.010 6.020 5.910 6.490 35,916,200 221,707,153 6.1729 5.659 5.659 5.669 5.565 6.111 38,141,199 5.8128 -3.38%
2022-10-13 0 6.220 6.220 6.230 6.130 6.430 8,695,333 54,638,261 6.2836 5.857 5.857 5.867 5.772 6.055 9,234,007 5.9171 -0.48%
2022-10-12 0 6.250 6.250 6.260 6.130 6.660 18,853,466 118,196,380 6.2692 5.885 5.885 5.895 5.772 6.271 20,021,433 5.9035 -7.13%
2022-10-11 0 6.730 6.730 6.740 6.490 6.750 33,847,155 224,792,358 6.6414 6.337 6.337 6.347 6.111 6.356 35,943,978 6.2540 2.12%
2022-10-10 0 6.590 6.580 6.590 6.150 6.610 29,710,607 191,453,936 6.4440 6.206 6.196 6.206 5.791 6.224 31,551,172 6.0680 0.46%
2022-10-07 0 6.560 6.550 6.560 6.410 6.980 19,760,012 130,801,307 6.6195 6.177 6.168 6.177 6.036 6.573 20,984,140 6.2333 1.23%
2022-10-06 0 6.480 6.470 6.480 6.120 6.500 8,144,887 52,119,153 6.3990 6.102 6.093 6.102 5.763 6.121 8,649,461 6.0257 3.85%
2022-10-05 0 6.240 6.230 6.240 5.930 6.380 14,623,551 89,893,878 6.1472 5.876 5.867 5.876 5.584 6.008 15,529,476 5.7886 4.17%
2022-10-03 0 5.990 5.980 5.990 5.550 6.010 5,377,155 31,652,726 5.8865 5.641 5.631 5.641 5.226 5.659 5,710,268 5.5431 7.54%
2022-09-30 0 5.570 5.570 5.580 5.400 5.690 8,567,694 47,694,450 5.5668 5.245 5.245 5.254 5.085 5.358 9,098,460 5.2420 2.20%
2022-09-29 0 5.450 5.440 5.450 5.300 5.680 7,940,328 43,207,793 5.4416 5.132 5.123 5.132 4.991 5.349 8,432,229 5.1241 -1.45%
2022-09-28 0 5.530 5.520 5.530 5.430 5.570 7,273,263 40,161,972 5.5219 5.207 5.198 5.207 5.113 5.245 7,723,840 5.1997 -0.18%
2022-09-27 0 5.540 5.530 5.540 5.360 5.570 8,269,500 45,193,309 5.4651 5.217 5.207 5.217 5.047 5.245 8,781,793 5.1463 0.36%
2022-09-26 0 5.520 5.510 5.520 5.480 5.670 8,957,834 49,723,273 5.5508 5.198 5.189 5.198 5.160 5.339 9,512,770 5.2270 -1.60%
2022-09-23 0 5.610 5.600 5.610 5.460 5.660 9,678,643 54,088,064 5.5884 5.283 5.273 5.283 5.141 5.330 10,278,232 5.2624 2.00%
2022-09-22 0 5.500 5.480 5.500 5.220 5.500 8,977,413 48,378,307 5.3889 5.179 5.160 5.179 4.915 5.179 9,533,561 5.0745 2.80%
2022-09-21 0 5.350 5.340 5.370 5.320 5.500 9,145,000 49,062,830 5.3650 5.038 5.028 5.057 5.010 5.179 9,711,530 5.0520 -1.47%
2022-09-20 0 5.430 5.430 5.440 5.420 5.550 8,137,000 44,451,727 5.4629 5.113 5.113 5.123 5.104 5.226 8,641,085 5.1442 -1.09%
2022-09-19 0 5.490 5.490 5.500 5.390 5.540 9,797,557 53,509,138 5.4615 5.170 5.170 5.179 5.076 5.217 10,404,513 5.1429 -0.72%
2022-09-16 0 5.530 5.530 5.540 5.310 5.570 8,176,755 45,051,009 5.5096 5.207 5.207 5.217 5.000 5.245 8,683,303 5.1882 0.91%
2022-09-15 0 5.480 5.480 5.490 5.370 5.560 10,224,093 55,878,218 5.4653 5.160 5.160 5.170 5.057 5.236 10,857,473 5.1465 1.29%
2022-09-14 0 5.410 5.400 5.410 5.270 5.410 6,088,187 32,733,570 5.3766 5.094 5.085 5.094 4.963 5.094 6,465,349 5.0629 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 5.010 5.000 5.010 4.963 5.226 191,809,124 5.3327 -6.67%
2022-09-09 0 5.700 5.690 5.700 5.440 5.710 12,821,130 72,129,104 5.6258 5.367 5.358 5.367 5.123 5.377 13,615,396 5.2976 2.89%
2022-09-08 0 5.540 5.530 5.540 5.290 5.550 12,888,335 70,053,690 5.4354 5.217 5.207 5.217 4.981 5.226 13,686,764 5.1184 1.47%
2022-09-07 0 5.460 5.450 5.460 5.050 5.490 14,818,800 78,678,918 5.3094 5.141 5.132 5.141 4.755 5.170 15,736,821 4.9997 5.00%
2022-09-06 0 5.200 5.190 5.200 5.190 5.280 3,648,764 19,033,089 5.2163 4.897 4.887 4.897 4.887 4.972 3,874,804 4.9120 -1.33%
2022-09-05 0 5.270 5.260 5.270 5.190 5.390 12,955,178 68,090,223 5.2558 4.963 4.953 4.963 4.887 5.076 13,757,748 4.9492 -2.04%
2022-09-02 0 5.380 5.380 5.390 5.250 5.420 12,851,200 68,597,006 5.3378 5.066 5.066 5.076 4.944 5.104 13,647,329 5.0264 1.13%
2022-09-01 0 5.320 5.300 5.320 5.160 5.320 9,108,215 47,977,079 5.2675 5.010 4.991 5.010 4.859 5.010 9,672,467 4.9602 1.72%
2022-08-31 0 5.230 5.220 5.230 5.110 5.290 14,911,210 77,882,152 5.2231 4.925 4.915 4.925 4.812 4.981 15,834,956 4.9184 0.58%
2022-08-30 0 5.200 5.200 5.210 5.050 5.210 11,869,598 60,927,082 5.1330 4.897 4.897 4.906 4.755 4.906 12,604,917 4.8336 1.36%
2022-08-29 0 5.130 5.130 5.140 5.030 5.130 8,481,000 43,074,630 5.0790 4.831 4.831 4.840 4.737 4.831 9,006,396 4.7827 -0.39%
2022-08-26 0 5.150 5.150 5.160 5.060 5.150 12,757,501 65,242,772 5.1141 4.850 4.850 4.859 4.765 4.850 13,547,825 4.8157 0.78%
2022-08-25 0 5.110 5.110 5.120 5.000 5.120 9,282,700 47,310,547 5.0966 4.812 4.812 4.821 4.708 4.821 9,857,761 4.7993 0.00%
2022-08-24 0 5.110 5.100 5.110 5.040 5.120 8,504,377 43,279,950 5.0891 4.812 4.802 4.812 4.746 4.821 9,031,221 4.7923 0.20%
2022-08-23 0 5.100 5.090 5.100 5.060 5.140 5,041,040 25,696,129 5.0974 4.802 4.793 4.802 4.765 4.840 5,353,331 4.8000 -0.58%
2022-08-22 0 5.130 5.120 5.130 5.020 5.150 5,795,998 29,621,609 5.1107 4.831 4.821 4.831 4.727 4.850 6,155,059 4.8126 1.18%
2022-08-19 0 5.070 5.070 5.080 5.060 5.180 4,789,000 24,379,110 5.0906 4.774 4.774 4.784 4.765 4.878 5,085,677 4.7937 -0.78%
2022-08-18 0 5.110 5.110 5.120 5.050 5.140 5,375,701 27,421,597 5.1010 4.812 4.812 4.821 4.755 4.840 5,708,724 4.8035 0.20%
2022-08-17 0 5.100 5.100 5.110 5.070 5.230 2,875,500 14,678,988 5.1048 4.802 4.802 4.812 4.774 4.925 3,053,636 4.8071 -0.97%
2022-08-16 0 5.150 5.140 5.150 5.120 5.290 5,143,724 26,631,108 5.1774 4.850 4.840 4.850 4.821 4.981 5,462,376 4.8754 -2.46%
2022-08-15 0 5.280 5.260 5.280 5.220 5.380 1,641,500 8,666,505 5.2796 4.972 4.953 4.972 4.915 5.066 1,743,191 4.9716 -0.56%
2022-08-12 0 5.310 5.300 5.310 5.230 5.350 5,334,677 28,326,831 5.3099 5.000 4.991 5.000 4.925 5.038 5,665,159 5.0002 0.19%
2022-08-11 0 5.300 5.290 5.300 5.180 5.370 6,108,500 32,275,722 5.2837 4.991 4.981 4.991 4.878 5.057 6,486,920 4.9755 2.51%
2022-08-10 0 5.170 5.160 5.170 5.150 5.290 8,336,610 43,240,616 5.1868 4.868 4.859 4.868 4.850 4.981 8,853,061 4.8843 -1.15%
2022-08-09 0 5.230 5.230 5.240 5.120 5.300 6,309,208 33,015,562 5.2329 4.925 4.925 4.934 4.821 4.991 6,700,062 4.9277 0.19%
2022-08-08 0 5.220 5.210 5.220 5.120 5.250 7,836,500 40,627,006 5.1843 4.915 4.906 4.915 4.821 4.944 8,321,969 4.8819 -0.57%
2022-08-05 0 5.250 5.230 5.250 5.070 5.260 6,515,886 33,914,083 5.2048 4.944 4.925 4.944 4.774 4.953 6,919,543 4.9012 3.75%
2022-08-04 0 5.060 5.050 5.060 4.930 5.070 10,980,555 55,186,275 5.0258 4.765 4.755 4.765 4.642 4.774 11,660,798 4.7326 1.20%
2022-08-03 0 5.000 4.990 5.000 4.930 5.010 7,098,262 35,307,747 4.9741 4.708 4.699 4.708 4.642 4.718 7,537,998 4.6840 1.42%
2022-08-02 0 4.930 4.910 4.930 4.860 5.150 7,108,350 34,915,860 4.9120 4.642 4.624 4.642 4.576 4.850 7,548,710 4.6254 -3.33%
2022-08-01 0 5.100 5.090 5.100 5.080 5.290 6,462,331 33,234,938 5.1429 4.802 4.793 4.802 4.784 4.981 6,862,671 4.8429 -2.30%
2022-07-29 0 5.220 5.210 5.220 5.190 5.400 7,198,000 37,792,171 5.2504 4.915 4.906 4.915 4.887 5.085 7,643,914 4.9441 -3.33%
2022-07-28 0 5.400 5.390 5.400 5.330 5.460 6,196,055 33,340,813 5.3810 5.085 5.076 5.085 5.019 5.141 6,579,899 5.0671 0.19%
2022-07-27 0 5.390 5.380 5.390 5.350 5.600 10,313,700 56,062,837 5.4358 5.076 5.066 5.076 5.038 5.273 10,952,631 5.1187 -3.92%
2022-07-26 0 5.610 5.600 5.610 5.510 5.650 2,726,108 15,255,272 5.5960 5.283 5.273 5.283 5.189 5.320 2,894,990 5.2695 0.18%
2022-07-25 0 5.600 5.590 5.600 5.570 5.780 3,322,500 18,633,617 5.6083 5.273 5.264 5.273 5.245 5.443 3,528,328 5.2811 -2.44%
2022-07-22 0 5.740 5.730 5.740 5.680 5.810 4,329,500 24,823,449 5.7336 5.405 5.396 5.405 5.349 5.471 4,597,711 5.3991 -0.35%
2022-07-21 0 5.760 5.740 5.760 5.710 5.860 5,661,557 32,712,852 5.7781 5.424 5.405 5.424 5.377 5.518 6,012,289 5.4410 -0.17%
2022-07-20 0 5.770 5.760 5.780 5.700 5.850 5,049,835 29,300,467 5.8023 5.433 5.424 5.443 5.367 5.509 5,362,671 5.4638 1.05%
2022-07-19 0 5.710 5.690 5.710 5.610 5.770 6,034,790 34,306,879 5.6849 5.377 5.358 5.377 5.283 5.433 6,408,644 5.3532 0.00%
2022-07-18 0 5.710 5.700 5.710 5.450 5.750 5,357,925 30,162,306 5.6295 5.377 5.367 5.377 5.132 5.415 5,689,847 5.3011 1.96%
2022-07-15 0 5.600 5.600 5.610 5.570 5.830 9,059,330 51,399,602 5.6737 5.273 5.273 5.283 5.245 5.490 9,620,553 5.3427 -3.95%
2022-07-14 0 5.830 5.810 5.830 5.690 5.840 12,478,500 72,310,713 5.7948 5.490 5.471 5.490 5.358 5.499 13,251,540 5.4568 2.46%
2022-07-13 0 5.690 5.680 5.690 5.600 5.810 10,262,275 58,571,383 5.7074 5.358 5.349 5.358 5.273 5.471 10,898,020 5.3745 -0.35%
2022-07-12 0 5.710 5.700 5.710 5.620 5.870 8,267,720 47,235,022 5.7132 5.377 5.367 5.377 5.292 5.528 8,779,903 5.3799 -1.55%
2022-07-11 0 5.800 5.790 5.800 5.690 6.110 19,334,828 114,417,374 5.9177 5.462 5.452 5.462 5.358 5.754 20,532,616 5.5725 -5.23%
2022-07-08 0 6.120 6.120 6.130 6.020 6.150 11,398,677 69,547,422 6.1014 5.763 5.763 5.772 5.669 5.791 12,104,822 5.7454 -0.16%
2022-07-07 0 6.130 6.110 6.130 6.000 6.150 7,744,510 47,166,021 6.0903 5.772 5.754 5.772 5.650 5.791 8,224,280 5.7350 0.82%
2022-07-06 0 6.080 6.050 6.080 5.930 6.200 13,562,569 81,928,567 6.0408 5.725 5.697 5.725 5.584 5.838 14,402,767 5.6884 0.16%
2022-07-05 0 6.070 6.060 6.070 6.010 6.230 5,365,506 32,655,768 6.0862 5.716 5.706 5.716 5.659 5.867 5,697,898 5.7312 -1.78%
2022-07-04 0 6.180 6.180 6.190 6.080 6.360 11,106,195 69,149,308 6.2262 5.819 5.819 5.829 5.725 5.989 11,794,221 5.8630 -0.96%
2022-06-30 0 6.240 6.240 6.250 6.180 6.450 8,639,152 54,101,379 6.2623 5.876 5.876 5.885 5.819 6.074 9,174,345 5.8970 -3.26%
2022-06-29 0 6.450 6.440 6.450 6.340 6.640 7,722,000 49,893,768 6.4612 6.074 6.064 6.074 5.970 6.253 8,200,376 6.0843 -3.15%
2022-06-28 0 6.660 6.630 6.660 6.430 6.660 4,001,000 26,326,690 6.5800 6.271 6.243 6.271 6.055 6.271 4,248,861 6.1962 1.52%
2022-06-27 0 6.560 6.550 6.560 6.410 6.700 8,355,704 54,840,989 6.5633 6.177 6.168 6.177 6.036 6.309 8,873,338 6.1804 1.23%
2022-06-24 0 6.680 6.680 6.690 6.510 6.690 11,512,527 76,392,337 6.6356 6.102 6.102 6.111 5.947 6.111 12,603,062 6.0614 1.98%
2022-06-23 0 6.550 6.530 6.550 6.480 6.610 6,176,926 40,337,497 6.5304 5.983 5.965 5.983 5.919 6.038 6,762,041 5.9653 2.50%
2022-06-22 0 6.390 6.390 6.400 6.330 6.600 4,969,499 31,897,540 6.4187 5.837 5.837 5.846 5.782 6.029 5,440,240 5.8633 -1.84%
2022-06-21 0 6.510 6.490 6.510 6.350 6.590 4,214,145 27,151,169 6.4429 5.947 5.928 5.947 5.801 6.020 4,613,334 5.8854 0.77%
2022-06-20 0 6.460 6.430 6.460 6.340 6.620 4,531,054 29,080,821 6.4181 5.901 5.874 5.901 5.791 6.047 4,960,262 5.8628 -0.46%
2022-06-17 0 6.490 6.490 6.500 6.230 6.550 12,284,258 79,592,961 6.4793 5.928 5.928 5.938 5.691 5.983 13,447,896 5.9186 1.56%
2022-06-16 0 6.390 6.350 6.390 6.280 6.520 4,989,924 32,048,622 6.4227 5.837 5.801 5.837 5.737 5.956 5,462,599 5.8669 -0.62%
2022-06-15 0 6.430 6.390 6.430 6.320 6.490 6,036,499 38,761,315 6.4212 5.874 5.837 5.874 5.773 5.928 6,608,312 5.8655 1.74%
2022-06-14 0 6.320 6.310 6.320 6.070 6.350 4,865,534 30,587,438 6.2866 5.773 5.764 5.773 5.545 5.801 5,326,426 5.7426 1.61%
2022-06-13 0 6.220 6.200 6.220 6.170 6.460 7,068,374 44,164,846 6.2482 5.682 5.664 5.682 5.636 5.901 7,737,933 5.7076 -4.01%
2022-06-10 0 6.480 6.440 6.480 6.260 6.480 9,492,382 60,878,532 6.4134 5.919 5.883 5.919 5.718 5.919 10,391,557 5.8585 1.57%
2022-06-09 0 6.380 6.360 6.380 6.260 6.450 9,520,337 60,516,827 6.3566 5.828 5.810 5.828 5.718 5.892 10,422,160 5.8066 2.24%
2022-06-08 0 6.240 6.240 6.250 6.130 6.320 4,970,591 30,906,081 6.2178 5.700 5.700 5.709 5.600 5.773 5,441,435 5.6798 1.63%
2022-06-07 0 6.140 6.140 6.150 6.010 6.160 8,296,785 50,599,283 6.0987 5.609 5.609 5.618 5.490 5.627 9,082,706 5.5709 1.66%
2022-06-06 0 6.040 6.020 6.040 5.760 6.050 6,195,208 36,971,452 5.9677 5.517 5.499 5.517 5.262 5.526 6,782,055 5.4514 3.96%
2022-06-02 0 5.810 5.810 5.820 5.650 5.830 4,871,500 28,075,254 5.7632 5.307 5.307 5.316 5.161 5.326 5,332,958 5.2645 0.87%
2022-06-01 0 5.760 5.750 5.760 5.660 5.900 3,662,636 20,994,644 5.7321 5.262 5.252 5.262 5.170 5.389 4,009,583 5.2361 -1.20%
2022-05-31 0 5.830 5.810 5.830 5.680 5.900 22,604,479 131,673,227 5.8251 5.326 5.307 5.326 5.189 5.389 24,745,710 5.3211 2.28%
2022-05-30 0 5.700 5.680 5.700 5.560 5.720 5,346,302 30,316,584 5.6706 5.207 5.189 5.207 5.079 5.225 5,852,736 5.1799 2.52%
2022-05-27 0 5.560 5.550 5.560 5.450 5.610 3,542,500 19,621,746 5.5390 5.079 5.070 5.079 4.978 5.125 3,878,067 5.0597 1.83%
2022-05-26 0 5.460 5.450 5.460 5.300 5.540 5,811,723 31,385,004 5.4003 4.988 4.978 4.988 4.841 5.061 6,362,244 4.9330 1.11%
2022-05-25 0 5.400 5.400 5.410 5.380 5.520 2,829,255 15,334,530 5.4200 4.933 4.933 4.942 4.914 5.042 3,097,259 4.9510 -0.92%
2022-05-24 0 5.450 5.440 5.450 5.400 5.720 6,399,113 35,067,653 5.4801 4.978 4.969 4.978 4.933 5.225 7,005,275 5.0059 -4.55%
2022-05-23 0 5.710 5.700 5.710 5.650 5.800 2,815,059 16,043,753 5.6993 5.216 5.207 5.216 5.161 5.298 3,081,718 5.2061 0.00%
2022-05-20 0 5.710 5.690 5.710 5.600 5.770 5,974,060 34,123,759 5.7120 5.216 5.198 5.216 5.115 5.271 6,539,959 5.2177 1.60%
2022-05-19 0 5.620 5.610 5.620 5.490 5.660 6,347,850 35,346,507 5.5683 5.134 5.125 5.134 5.015 5.170 6,949,156 5.0864 -0.71%
2022-05-18 0 5.660 5.650 5.660 5.530 5.700 5,890,500 33,263,849 5.6470 5.170 5.161 5.170 5.051 5.207 6,448,483 5.1584 2.17%
2022-05-17 0 5.540 5.530 5.540 5.490 5.620 10,283,928 57,234,818 5.5655 5.061 5.051 5.061 5.015 5.134 11,258,083 5.0839 0.73%
2022-05-16 0 5.500 5.500 5.510 5.430 5.590 7,378,744 40,598,650 5.5021 5.024 5.024 5.033 4.960 5.106 8,077,703 5.0260 0.00%
2022-05-13 0 5.500 5.490 5.500 5.380 5.570 6,867,416 37,808,680 5.5055 5.024 5.015 5.024 4.914 5.088 7,517,939 5.0291 2.61%
2022-05-12 0 5.360 5.350 5.360 5.330 5.600 5,670,500 30,804,038 5.4323 4.896 4.887 4.896 4.869 5.115 6,207,644 4.9623 -1.83%
2022-05-11 0 5.460 5.450 5.460 5.240 5.640 11,022,533 60,655,718 5.5029 4.988 4.978 4.988 4.787 5.152 12,066,653 5.0267 4.80%
2022-05-10 0 5.210 5.210 5.240 5.130 5.340 8,383,189 43,940,009 5.2414 4.759 4.759 4.787 4.686 4.878 9,177,295 4.7879 -0.19%
2022-05-06 0 5.220 5.220 5.240 5.220 5.530 5,717,570 30,162,121 5.2753 4.768 4.768 4.787 4.768 5.051 6,259,172 4.8189 -5.26%
2022-05-05 0 5.510 5.500 5.510 5.500 5.620 3,296,000 18,290,802 5.5494 5.033 5.024 5.033 5.024 5.134 3,608,217 5.0692 0.00%
2022-05-04 0 5.510 5.500 5.510 5.390 5.580 2,458,272 13,515,831 5.4981 5.033 5.024 5.033 4.924 5.097 2,691,134 5.0224 -1.43%
2022-05-03 0 5.590 5.590 5.600 5.300 5.700 4,509,435 24,809,302 5.5016 5.106 5.106 5.115 4.841 5.207 4,936,596 5.0256 0.72%
2022-04-29 0 5.550 5.540 5.550 5.260 5.630 9,129,814 50,126,417 5.4904 5.070 5.061 5.070 4.805 5.143 9,994,645 5.0153 3.74%
2022-04-28 0 5.350 5.340 5.350 5.200 5.430 4,805,791 25,691,211 5.3459 4.887 4.878 4.887 4.750 4.960 5,261,024 4.8833 0.94%
2022-04-27 0 5.300 5.300 5.310 5.090 5.360 7,452,538 39,220,740 5.2627 4.841 4.841 4.851 4.650 4.896 8,158,487 4.8074 0.38%
2022-04-26 0 5.280 5.260 5.280 5.200 5.420 5,225,340 27,705,946 5.3022 4.823 4.805 4.823 4.750 4.951 5,720,315 4.8434 -0.19%
2022-04-25 0 5.290 5.270 5.290 5.230 5.560 9,509,501 50,777,916 5.3397 4.832 4.814 4.832 4.777 5.079 10,410,298 4.8777 -4.86%
2022-04-22 0 5.560 5.560 5.570 5.420 5.570 9,031,110 49,588,900 5.4909 5.079 5.079 5.088 4.951 5.088 9,886,591 5.0158 1.28%
2022-04-21 0 5.490 5.480 5.490 5.420 5.910 11,841,750 65,723,770 5.5502 5.015 5.006 5.015 4.951 5.399 12,963,471 5.0699 -7.11%
2022-04-20 0 5.910 5.900 5.910 5.860 6.200 8,519,000 51,057,522 5.9934 5.399 5.389 5.399 5.353 5.664 9,325,971 5.4748 -4.68%
2022-04-19 0 6.200 6.190 6.200 6.140 6.390 4,137,000 25,569,560 6.1807 5.664 5.654 5.664 5.609 5.837 4,528,881 5.6459 -2.67%
2022-04-14 0 6.370 6.360 6.370 6.270 6.450 2,530,000 16,104,385 6.3654 5.819 5.810 5.819 5.727 5.892 2,769,657 5.8146 1.76%
2022-04-13 0 6.260 6.250 6.260 6.200 6.370 2,790,300 17,449,606 6.2537 5.718 5.709 5.718 5.664 5.819 3,054,614 5.7125 -1.57%
2022-04-12 0 6.360 6.350 6.360 6.220 6.490 7,124,498 45,115,357 6.3324 5.810 5.801 5.810 5.682 5.928 7,799,373 5.7845 0.95%
2022-04-11 0 6.300 6.270 6.300 6.250 6.630 7,161,757 45,469,170 6.3489 5.755 5.727 5.755 5.709 6.056 7,840,161 5.7995 -4.40%
2022-04-08 0 6.590 6.560 6.590 6.300 6.590 8,249,798 53,674,495 6.5062 6.020 5.992 6.020 5.755 6.020 9,031,268 5.9432 4.27%
2022-04-07 0 6.320 6.310 6.320 6.300 6.650 6,801,557 43,510,773 6.3972 5.773 5.764 5.773 5.755 6.075 7,445,841 5.8436 -2.92%
2022-04-06 0 6.510 6.470 6.510 6.450 6.720 10,215,696 67,130,881 6.5713 5.947 5.910 5.947 5.892 6.139 11,183,388 6.0027 -1.66%
2022-04-04 0 6.620 6.600 6.620 6.450 6.710 3,544,529 23,369,617 6.5932 6.047 6.029 6.047 5.892 6.129 3,880,288 6.0227 2.64%
2022-04-01 0 6.450 6.430 6.450 6.210 6.450 3,577,936 22,796,427 6.3714 5.892 5.874 5.892 5.673 5.892 3,916,859 5.8201 0.78%
2022-03-31 0 6.400 6.330 6.400 6.280 6.480 7,591,123 48,474,804 6.3857 5.846 5.782 5.846 5.737 5.919 8,310,200 5.8332 0.00%
2022-03-30 0 6.400 6.400 6.410 6.190 6.420 5,600,621 35,629,284 6.3617 5.846 5.846 5.855 5.654 5.864 6,131,145 5.8112 2.40%
2022-03-29 0 6.250 6.250 6.260 6.110 6.250 6,425,500 39,891,312 6.2083 5.709 5.709 5.718 5.581 5.709 7,034,162 5.6711 4.34%
2022-03-28 0 5.990 5.990 6.000 5.760 6.110 3,666,501 22,001,081 6.0006 5.472 5.472 5.481 5.262 5.581 4,013,814 5.4813 0.17%
2022-03-25 0 5.980 5.970 5.980 5.890 6.390 6,854,499 41,488,728 6.0528 5.463 5.453 5.463 5.380 5.837 7,503,798 5.5290 -5.68%
2022-03-24 0 6.340 6.320 6.340 6.200 6.420 7,555,200 47,839,038 6.3319 5.791 5.773 5.791 5.664 5.864 8,270,874 5.7840 2.26%
2022-03-23 0 6.200 6.180 6.200 5.960 6.260 5,997,450 37,208,177 6.2040 5.664 5.645 5.664 5.444 5.718 6,565,564 5.6672 2.48%
2022-03-22 0 6.050 6.040 6.050 5.890 6.070 4,244,300 25,436,655 5.9931 5.526 5.517 5.526 5.380 5.545 4,646,345 5.4746 1.17%
2022-03-21 0 5.980 5.950 5.980 5.870 6.090 4,197,658 25,122,089 5.9848 5.463 5.435 5.463 5.362 5.563 4,595,285 5.4669 0.50%
2022-03-18 0 5.950 5.930 5.950 5.670 6.050 10,774,691 63,303,268 5.8752 5.435 5.417 5.435 5.179 5.526 11,795,334 5.3668 -0.17%
2022-03-17 0 5.960 5.950 5.960 5.390 6.000 17,883,433 101,804,772 5.6927 5.444 5.435 5.444 4.924 5.481 19,577,459 5.2001 14.40%
2022-03-16 0 5.210 5.200 5.210 4.790 5.210 14,230,269 71,694,621 5.0382 4.759 4.750 4.759 4.376 4.759 15,578,245 4.6022 8.77%
2022-03-15 0 4.790 4.790 4.800 4.720 5.260 19,704,186 98,527,222 5.0003 4.376 4.376 4.385 4.312 4.805 21,570,684 4.5676 -6.81%
2022-03-14 0 5.140 5.130 5.140 5.070 5.650 12,783,121 67,646,386 5.2919 4.695 4.686 4.695 4.631 5.161 13,994,015 4.8340 -9.03%
2022-03-11 0 5.650 5.640 5.650 5.510 5.740 6,495,650 36,346,392 5.5955 5.161 5.152 5.161 5.033 5.243 7,110,957 5.1113 -1.91%
2022-03-10 0 5.760 5.740 5.760 5.640 5.810 7,029,427 40,233,269 5.7235 5.262 5.243 5.262 5.152 5.307 7,695,296 5.2283 3.97%
2022-03-09 0 5.540 5.530 5.540 5.410 5.690 10,129,945 56,035,907 5.5317 5.061 5.051 5.061 4.942 5.198 11,089,514 5.0531 -0.54%
2022-03-08 0 5.570 5.550 5.570 5.530 5.800 8,550,814 48,015,883 5.6154 5.088 5.070 5.088 5.051 5.298 9,360,798 5.1295 -2.28%
2022-03-07 0 5.700 5.690 5.700 5.600 5.940 13,917,119 79,247,301 5.6942 5.207 5.198 5.207 5.115 5.426 15,235,432 5.2015 -4.04%
2022-03-04 0 5.940 5.930 5.940 5.930 6.050 6,161,897 36,745,242 5.9633 5.426 5.417 5.426 5.417 5.526 6,745,589 5.4473 -2.14%
2022-03-03 0 6.070 6.060 6.070 6.050 6.210 3,918,000 23,931,289 6.1080 5.545 5.536 5.545 5.526 5.673 4,289,136 5.5795 -2.57%
2022-03-02 0 6.230 6.210 6.230 6.150 6.310 3,926,449 24,457,316 6.2289 5.691 5.673 5.691 5.618 5.764 4,298,386 5.6899 -1.11%
2022-03-01 0 6.300 6.270 6.300 6.140 6.310 3,931,112 24,627,157 6.2647 5.755 5.727 5.755 5.609 5.764 4,303,490 5.7226 1.61%
2022-02-28 0 6.200 6.190 6.200 6.080 6.270 7,899,213 48,766,589 6.1736 5.664 5.654 5.664 5.554 5.727 8,647,474 5.6394 -0.80%
2022-02-25 0 6.250 6.240 6.250 6.070 6.340 8,365,279 51,834,780 6.1964 5.709 5.700 5.709 5.545 5.791 9,157,688 5.6602 1.46%
2022-02-24 0 6.160 6.130 6.160 6.100 6.450 7,220,330 44,863,920 6.2136 5.627 5.600 5.627 5.572 5.892 7,904,283 5.6759 -4.50%
2022-02-23 0 6.450 6.420 6.450 6.240 6.470 3,069,726 19,608,116 6.3876 5.892 5.864 5.892 5.700 5.910 3,360,509 5.8349 2.54%
2022-02-22 0 6.290 6.280 6.290 6.240 6.420 5,266,000 33,146,850 6.2945 5.746 5.737 5.746 5.700 5.864 5,764,827 5.7498 -3.53%
2022-02-21 0 6.520 6.480 6.520 6.400 6.540 2,851,264 18,446,873 6.4697 5.956 5.919 5.956 5.846 5.974 3,121,353 5.9099 0.77%
2022-02-18 0 6.470 6.470 6.480 6.450 6.550 2,959,141 19,194,487 6.4865 5.910 5.910 5.919 5.892 5.983 3,239,449 5.9252 -1.22%
2022-02-17 0 6.550 6.540 6.550 6.460 6.660 3,305,170 21,672,006 6.5570 5.983 5.974 5.983 5.901 6.084 3,618,255 5.9896 -0.61%
2022-02-16 0 6.590 6.570 6.590 6.460 6.590 3,674,850 24,014,606 6.5349 6.020 6.002 6.020 5.901 6.020 4,022,954 5.9694 1.85%
2022-02-15 0 6.470 6.440 6.470 6.400 6.590 6,113,900 39,511,609 6.4626 5.910 5.883 5.910 5.846 6.020 6,693,045 5.9034 0.31%
2022-02-14 0 6.450 6.420 6.450 6.380 6.610 6,855,000 44,233,521 6.4527 5.892 5.864 5.892 5.828 6.038 7,504,347 5.8944 -1.53%
2022-02-11 0 6.550 6.540 6.550 6.530 6.740 5,773,500 38,106,370 6.6002 5.983 5.974 5.983 5.965 6.157 6,320,400 6.0291 -2.09%
2022-02-10 0 6.690 6.680 6.690 6.650 6.780 5,444,466 36,531,256 6.7098 6.111 6.102 6.111 6.075 6.193 5,960,198 6.1292 0.00%
2022-02-09 0 6.690 6.680 6.690 6.650 6.840 7,024,840 47,181,378 6.7164 6.111 6.102 6.111 6.075 6.248 7,690,275 6.1352 -1.04%
2022-02-08 0 6.760 6.760 6.770 6.330 6.810 28,582,935 188,390,452 6.5910 6.175 6.175 6.184 5.782 6.221 31,290,481 6.0207 9.39%
2022-02-07 0 6.180 6.180 6.200 6.150 6.430 7,857,800 49,224,945 6.2645 5.645 5.645 5.664 5.618 5.874 8,602,138 5.7224 1.48%
2022-02-04 0 6.090 6.080 6.090 6.040 6.350 3,030,639 18,616,955 6.1429 5.563 5.554 5.563 5.517 5.801 3,317,719 5.6114 -0.98%
2022-01-31 0 6.150 6.140 6.150 5.940 6.200 5,346,100 32,549,306 6.0884 5.618 5.609 5.618 5.426 5.664 5,852,515 5.5616 4.95%
2022-01-28 0 5.860 5.850 5.860 5.700 5.920 5,681,500 33,066,279 5.8200 5.353 5.344 5.353 5.207 5.408 6,219,686 5.3164 -0.51%
2022-01-27 0 5.890 5.880 5.890 5.860 6.230 8,019,108 47,572,885 5.9324 5.380 5.371 5.380 5.353 5.691 8,778,726 5.4191 -5.15%
2022-01-26 0 6.210 6.200 6.210 6.210 6.300 7,820,500 48,767,365 6.2358 5.673 5.664 5.673 5.673 5.755 8,561,304 5.6963 -0.64%
2022-01-25 0 6.250 6.250 6.260 6.250 6.350 9,746,775 61,120,122 6.2708 5.709 5.709 5.718 5.709 5.801 10,670,048 5.7282 -2.34%
2022-01-24 0 6.400 6.400 6.410 6.400 6.520 4,126,693 26,542,320 6.4319 5.846 5.846 5.855 5.846 5.956 4,517,598 5.8753 -2.88%
2022-01-21 0 6.590 6.560 6.590 6.460 6.590 6,875,930 44,926,788 6.5339 6.020 5.992 6.020 5.901 6.020 7,527,259 5.9685 2.01%
2022-01-20 0 6.460 6.450 6.460 6.430 6.540 9,150,000 59,154,434 6.4650 5.901 5.892 5.901 5.874 5.974 10,016,743 5.9056 -0.62%
2022-01-19 0 6.500 6.470 6.500 6.460 6.670 7,481,194 48,777,997 6.5201 5.938 5.910 5.938 5.901 6.093 8,189,857 5.9559 -1.96%
2022-01-18 0 6.630 6.610 6.630 6.600 6.850 7,353,775 49,313,284 6.7058 6.056 6.038 6.056 6.029 6.257 8,050,368 6.1256 -1.34%
2022-01-17 0 6.720 6.690 6.720 6.610 6.720 4,376,622 29,270,805 6.6880 6.139 6.111 6.139 6.038 6.139 4,791,202 6.1093 0.60%
2022-01-14 0 6.680 6.660 6.680 6.580 6.720 6,727,549 44,759,279 6.6531 6.102 6.084 6.102 6.011 6.139 7,364,823 6.0774 -0.30%
2022-01-13 0 6.700 6.670 6.700 6.650 6.790 5,516,022 37,030,686 6.7133 6.120 6.093 6.120 6.075 6.202 6,038,533 6.1324 -0.45%
2022-01-12 0 6.730 6.720 6.730 6.550 6.730 9,623,210 64,405,494 6.6927 6.148 6.139 6.148 5.983 6.148 10,534,778 6.1136 2.28%
2022-01-11 0 6.580 6.570 6.580 6.490 6.670 8,225,500 54,191,937 6.5883 6.011 6.002 6.011 5.928 6.093 9,004,668 6.0182 0.15%
2022-01-10 0 6.570 6.550 6.570 6.290 6.580 7,172,310 46,555,038 6.4909 6.002 5.983 6.002 5.746 6.011 7,851,714 5.9293 3.96%
2022-01-07 0 6.320 6.300 6.320 6.270 6.380 5,974,512 37,738,536 6.3166 5.773 5.755 5.773 5.727 5.828 6,540,453 5.7700 -0.47%
2022-01-06 0 6.350 6.340 6.350 6.230 6.420 12,031,637 75,620,504 6.2851 5.801 5.791 5.801 5.691 5.864 13,171,346 5.7413 -0.78%
2022-01-05 0 6.400 6.390 6.400 6.300 6.860 20,584,000 132,714,940 6.4475 5.846 5.837 5.846 5.755 6.266 22,533,839 5.8896 -4.90%
2022-01-04 0 6.730 6.710 6.730 6.670 6.900 10,824,000 73,013,070 6.7455 6.148 6.129 6.148 6.093 6.303 11,849,314 6.1618 -2.04%
2022-01-03 0 6.870 6.860 6.870 6.500 6.880 9,516,500 64,473,609 6.7749 6.276 6.266 6.276 5.938 6.285 10,417,960 6.1887 5.69%
2021-12-31 0 6.500 6.480 6.500 6.300 6.500 2,024,000 13,030,050 6.4378 5.938 5.919 5.938 5.755 5.938 2,215,725 5.8807 3.50%
2021-12-30 0 6.280 6.270 6.280 6.280 6.620 5,705,170 36,509,776 6.3994 5.737 5.727 5.737 5.737 6.047 6,245,598 5.8457 -4.99%
2021-12-29 0 6.610 6.580 6.610 6.560 6.700 1,504,000 9,939,295 6.6086 6.038 6.011 6.038 5.992 6.120 1,646,468 6.0367 0.15%
2021-12-28 0 6.600 6.600 6.610 6.590 6.730 6,956,792 46,231,741 6.6456 6.029 6.029 6.038 6.020 6.148 7,615,781 6.0705 -0.15%
2021-12-24 0 6.610 6.600 6.610 6.460 6.690 4,796,616 31,516,708 6.5706 6.038 6.029 6.038 5.901 6.111 5,250,980 6.0021 1.23%
2021-12-23 0 6.530 6.530 6.540 6.460 6.590 5,450,724 35,475,811 6.5085 5.965 5.965 5.974 5.901 6.020 5,967,049 5.9453 0.31%
2021-12-22 0 6.510 6.500 6.510 6.430 6.610 8,754,409 56,843,941 6.4932 5.947 5.938 5.947 5.874 6.038 9,583,679 5.9313 -1.21%
2021-12-21 0 6.590 6.580 6.590 6.520 6.680 8,266,575 54,449,714 6.5867 6.020 6.011 6.020 5.956 6.102 9,049,634 6.0168 0.61%
2021-12-20 0 6.550 6.550 6.570 6.550 6.930 10,107,098 67,575,885 6.6860 5.983 5.983 6.002 5.983 6.330 11,064,503 6.1074 -3.53%
2021-12-17 0 6.790 6.780 6.790 6.700 6.890 33,472,781 227,262,826 6.7895 6.202 6.193 6.202 6.120 6.294 36,643,523 6.2020 1.04%
2021-12-16 0 6.720 6.680 6.720 6.550 6.730 10,425,452 69,332,529 6.6503 6.139 6.102 6.139 5.983 6.148 11,413,013 6.0749 2.28%
2021-12-15 0 6.570 6.560 6.570 6.430 7.050 16,364,685 110,114,600 6.7288 6.002 5.992 6.002 5.874 6.440 17,914,846 6.1466 -5.74%
2021-12-14 0 6.970 6.970 6.980 6.850 7.200 9,747,085 68,759,482 7.0544 6.367 6.367 6.376 6.257 6.577 10,670,387 6.4440 1.46%
2021-12-13 0 6.870 6.870 6.890 6.810 6.970 8,113,703 55,951,823 6.8960 6.276 6.276 6.294 6.221 6.367 8,882,281 6.2993 1.33%
2021-12-10 0 6.780 6.770 6.780 6.710 6.980 5,125,084 34,890,789 6.8078 6.193 6.184 6.193 6.129 6.376 5,610,563 6.2188 -2.73%
2021-12-09 0 6.970 6.970 6.980 6.750 6.990 8,108,636 56,033,958 6.9104 6.367 6.367 6.376 6.166 6.385 8,876,734 6.3125 3.11%
2021-12-08 0 6.760 6.740 6.760 6.630 6.800 4,700,348 31,704,877 6.7452 6.175 6.157 6.175 6.056 6.212 5,145,593 6.1616 1.81%
2021-12-07 0 6.640 6.620 6.640 6.500 6.650 6,191,472 40,738,048 6.5797 6.065 6.047 6.065 5.938 6.075 6,777,965 6.0104 1.53%
2021-12-06 0 6.540 6.530 6.540 6.500 6.820 10,816,299 71,234,813 6.5859 5.974 5.965 5.974 5.938 6.230 11,840,883 6.0160 -3.40%
2021-12-03 0 6.770 6.740 6.770 6.680 6.900 8,035,358 54,664,958 6.8031 6.184 6.157 6.184 6.102 6.303 8,796,515 6.2144 1.04%
2021-12-02 0 6.700 6.690 6.700 6.540 6.890 19,730,256 133,501,074 6.7663 6.120 6.111 6.120 5.974 6.294 21,599,224 6.1808 1.21%
2021-12-01 0 6.620 6.590 6.620 6.540 6.710 8,792,400 58,185,182 6.6177 6.047 6.020 6.047 5.974 6.129 9,625,269 6.0450 -0.75%
2021-11-30 0 6.670 6.650 6.670 6.580 6.690 15,014,019 99,652,160 6.6373 6.093 6.075 6.093 6.011 6.111 16,436,237 6.0630 0.00%
2021-11-29 0 6.670 6.660 6.670 6.590 6.790 4,872,177 32,451,581 6.6606 6.093 6.084 6.093 6.020 6.202 5,333,699 6.0843 0.45%
2021-11-26 0 6.640 6.620 6.640 6.600 6.870 8,125,000 54,293,735 6.6823 6.065 6.047 6.065 6.029 6.276 8,894,649 6.1041 -3.21%
2021-11-25 0 6.860 6.850 6.860 6.630 6.910 8,689,255 59,320,776 6.8269 6.266 6.257 6.266 6.056 6.312 9,512,353 6.2362 3.00%
2021-11-24 0 6.660 6.630 6.660 6.510 6.670 7,072,960 46,769,184 6.6124 6.084 6.056 6.084 5.947 6.093 7,742,953 6.0402 1.99%
2021-11-23 0 6.530 6.520 6.530 6.500 6.860 22,235,796 146,098,146 6.5704 5.965 5.956 5.965 5.938 6.266 24,342,103 6.0019 -5.22%
2021-11-22 0 6.890 6.890 6.900 6.500 6.950 18,238,121 121,921,290 6.6850 6.294 6.294 6.303 5.938 6.349 19,965,745 6.1065 1.32%
2021-11-19 0 6.800 6.790 6.800 6.780 6.940 7,131,377 48,555,029 6.8086 6.212 6.202 6.212 6.193 6.339 7,806,904 6.2195 -1.31%
2021-11-18 0 6.890 6.880 6.890 6.830 7.120 9,712,634 67,089,836 6.9075 6.294 6.285 6.294 6.239 6.504 10,632,673 6.3098 -3.23%
2021-11-17 0 7.120 7.100 7.120 6.980 7.160 5,900,883 41,706,944 7.0679 6.504 6.486 6.504 6.376 6.540 6,459,850 6.4563 0.71%
2021-11-16 0 7.070 7.060 7.070 6.870 7.100 8,186,255 57,425,730 7.0149 6.458 6.449 6.458 6.276 6.486 8,961,706 6.4079 1.87%
2021-11-15 0 6.940 6.940 6.950 6.910 7.210 8,150,432 57,094,664 7.0051 6.339 6.339 6.349 6.312 6.586 8,922,490 6.3990 -3.48%
2021-11-12 0 7.190 7.170 7.190 7.110 7.300 4,716,728 33,833,809 7.1732 6.568 6.550 6.568 6.495 6.668 5,163,525 6.5525 -0.28%
2021-11-11 0 7.210 7.180 7.210 7.030 7.210 6,051,662 43,187,196 7.1364 6.586 6.559 6.586 6.422 6.586 6,624,912 6.5189 1.55%
2021-11-10 0 7.100 7.090 7.100 6.900 7.100 9,267,588 64,960,976 7.0095 6.486 6.477 6.486 6.303 6.486 10,145,469 6.4030 1.00%
2021-11-09 0 7.030 7.010 7.030 6.820 7.050 7,936,309 55,515,545 6.9951 6.422 6.403 6.422 6.230 6.440 8,688,084 6.3898 2.48%
2021-11-08 0 6.860 6.860 6.870 6.720 7.000 6,197,500 42,252,977 6.8177 6.266 6.266 6.276 6.139 6.394 6,784,564 6.2278 -0.58%
2021-11-05 0 6.900 6.880 6.900 6.830 7.070 5,639,507 38,986,687 6.9131 6.303 6.285 6.303 6.239 6.458 6,173,715 6.3149 -1.29%
2021-11-04 0 6.990 6.980 6.990 6.920 7.140 5,088,651 35,618,283 6.9996 6.385 6.376 6.385 6.321 6.522 5,570,678 6.3939 -0.57%
2021-11-03 0 7.030 6.990 7.030 6.910 7.130 3,127,752 21,817,451 6.9754 6.422 6.385 6.422 6.312 6.513 3,424,031 6.3719 0.86%
2021-11-02 0 6.970 6.940 6.970 6.930 7.140 8,065,400 56,529,773 7.0089 6.367 6.339 6.367 6.330 6.522 8,829,403 6.4024 -0.43%
2021-11-01 0 7.000 7.000 7.010 7.000 7.280 4,608,282 32,435,037 7.0384 6.394 6.394 6.403 6.394 6.650 5,044,806 6.4294 -1.69%
2021-10-29 0 7.120 7.120 7.160 7.050 7.240 4,601,067 32,861,872 7.1422 6.504 6.504 6.540 6.440 6.614 5,036,908 6.5242 0.99%
2021-10-28 0 7.050 7.050 7.060 7.000 7.350 9,043,680 64,317,794 7.1119 6.440 6.440 6.449 6.394 6.714 9,900,351 6.4965 -3.29%
2021-10-27 0 7.290 7.270 7.290 7.250 7.500 3,906,500 28,585,872 7.3175 6.659 6.641 6.659 6.623 6.851 4,276,547 6.6843 -2.67%
2021-10-26 0 7.490 7.470 7.490 7.260 7.600 7,390,785 54,882,472 7.4258 6.842 6.824 6.842 6.632 6.942 8,090,884 6.7832 0.67%
2021-10-25 0 7.440 7.400 7.440 7.390 7.690 4,257,615 31,818,196 7.4732 6.796 6.760 6.796 6.751 7.025 4,660,922 6.8266 -2.11%
2021-10-22 0 7.600 7.580 7.600 7.550 7.690 2,572,497 19,586,635 7.6139 6.942 6.924 6.942 6.897 7.025 2,816,179 6.9550 0.53%
2021-10-21 0 7.560 7.560 7.570 7.550 7.850 4,370,342 33,415,669 7.6460 6.906 6.906 6.915 6.897 7.171 4,784,327 6.9844 -2.20%
2021-10-20 0 7.730 7.710 7.730 7.450 7.830 8,451,000 64,822,852 7.6704 7.061 7.043 7.061 6.805 7.152 9,251,529 7.0067 4.46%
2021-10-19 0 7.400 7.390 7.400 7.330 7.660 7,493,500 55,460,582 7.4012 6.760 6.751 6.760 6.696 6.997 8,203,329 6.7607 0.00%
2021-10-18 0 7.400 7.390 7.400 7.150 7.520 11,825,600 87,545,026 7.4030 6.760 6.751 6.760 6.531 6.869 12,945,791 6.7624 2.92%
2021-10-15 0 7.190 7.180 7.190 7.080 7.280 7,680,500 54,993,975 7.1602 6.568 6.559 6.568 6.467 6.650 8,408,043 6.5406 -0.14%
2021-10-12 0 7.200 7.190 7.200 7.110 7.360 7,883,560 56,777,944 7.2021 6.577 6.568 6.577 6.495 6.723 8,630,338 6.5789 -1.50%
2021-10-11 0 7.310 7.310 7.320 7.300 7.520 6,995,000 51,542,877 7.3685 6.677 6.677 6.687 6.668 6.869 7,657,608 6.7309 -0.54%
2021-10-08 0 7.350 7.330 7.350 7.250 7.720 7,027,600 51,956,281 7.3932 6.714 6.696 6.714 6.623 7.052 7,693,296 6.7534 -3.03%
2021-10-07 0 7.580 7.560 7.580 7.280 7.670 2,385,500 18,028,280 7.5574 6.924 6.906 6.924 6.650 7.006 2,611,469 6.9035 2.43%
2021-10-06 0 7.400 7.400 7.420 7.220 7.560 6,772,085 49,839,409 7.3595 6.760 6.760 6.778 6.595 6.906 7,413,577 6.7227 0.00%
2021-10-05 0 7.400 7.400 7.410 7.300 7.660 5,388,085 40,230,062 7.4665 6.760 6.760 6.769 6.668 6.997 5,898,477 6.8204 0.54%
2021-10-04 0 7.360 7.360 7.380 7.250 7.700 4,642,000 34,256,652 7.3797 6.723 6.723 6.741 6.623 7.034 5,081,718 6.7412 -3.79%
2021-09-30 0 7.650 7.630 7.650 7.430 7.670 3,887,800 29,627,034 7.6205 6.988 6.970 6.988 6.787 7.006 4,256,076 6.9611 1.59%
2021-09-29 0 7.530 7.510 7.530 7.200 7.530 5,351,445 39,683,795 7.4155 6.878 6.860 6.878 6.577 6.878 5,858,366 6.7739 1.21%
2021-09-28 0 7.440 7.430 7.440 7.380 7.740 12,946,300 97,015,255 7.4937 6.796 6.787 6.796 6.741 7.070 14,172,651 6.8452 -2.36%
2021-09-27 0 7.620 7.610 7.620 7.550 8.040 8,484,235 65,116,934 7.6751 6.961 6.952 6.961 6.897 7.344 9,287,912 7.0109 -2.68%
2021-09-24 0 7.830 7.800 7.830 7.710 8.140 11,783,699 92,617,100 7.8598 7.152 7.125 7.152 7.043 7.436 12,899,921 7.1797 -2.49%
2021-09-23 0 8.030 8.030 8.040 7.990 8.470 10,545,000 85,788,766 8.1355 7.335 7.335 7.344 7.299 7.737 11,543,885 7.4315 -1.35%
2021-09-21 0 8.140 8.140 8.150 7.920 8.400 4,683,688 38,155,929 8.1466 7.436 7.436 7.445 7.235 7.673 5,127,355 7.4416 0.37%
2021-09-20 0 8.110 8.110 8.140 7.900 8.470 5,460,993 44,209,564 8.0955 7.408 7.408 7.436 7.216 7.737 5,978,291 7.3950 -2.41%
2021-09-17 0 8.310 8.290 8.310 7.950 8.330 5,751,500 47,274,017 8.2194 7.591 7.573 7.591 7.262 7.609 6,296,316 7.5082 2.85%
2021-09-16 0 8.080 8.050 8.080 7.830 8.460 4,609,000 37,062,410 8.0413 7.381 7.353 7.381 7.152 7.728 5,045,592 7.3455 -0.49%
2021-09-15 0 8.120 8.120 8.130 8.050 8.570 12,955,480 107,104,879 8.2671 7.417 7.417 7.427 7.353 7.828 14,182,700 7.5518 -5.47%
2021-09-14 0 8.590 8.580 8.590 8.430 8.880 15,316,196 132,649,844 8.6608 7.847 7.838 7.847 7.701 8.112 16,767,038 7.9113 1.42%
2021-09-13 0 8.470 8.450 8.470 8.150 8.640 21,341,000 177,495,951 8.3171 7.737 7.719 7.737 7.445 7.892 23,362,547 7.5975 -1.97%
2021-09-10 0 8.640 8.590 8.640 8.420 8.680 10,080,909 85,889,617 8.5200 7.892 7.847 7.892 7.691 7.929 11,035,833 7.7828 0.58%
2021-09-09 0 8.590 8.580 8.590 8.510 8.790 6,638,808 57,430,481 8.6507 7.847 7.838 7.847 7.774 8.029 7,267,676 7.9022 -0.46%
2021-09-08 0 8.630 8.610 8.630 8.440 8.630 11,915,606 101,846,047 8.5473 7.883 7.865 7.883 7.710 7.883 13,044,323 7.8077 0.70%
2021-09-07 0 8.570 8.570 8.590 8.530 8.920 11,958,200 103,160,096 8.6267 7.828 7.828 7.847 7.792 8.148 13,090,952 7.8803 -3.71%
2021-09-06 0 8.900 8.870 8.900 8.560 8.900 10,683,559 93,378,652 8.7404 8.130 8.102 8.130 7.819 8.130 11,695,570 7.9841 3.97%
2021-09-03 0 8.560 8.560 8.570 8.450 8.640 8,739,307 74,652,076 8.5421 7.819 7.819 7.828 7.719 7.892 9,567,146 7.8030 -0.70%
2021-09-02 0 8.620 8.590 8.620 8.400 8.730 16,811,352 143,351,367 8.5271 7.874 7.847 7.874 7.673 7.975 18,403,824 7.7892 0.23%
2021-09-01 0 8.600 8.590 8.600 8.410 8.740 12,664,039 108,040,236 8.5313 7.856 7.847 7.856 7.682 7.984 13,863,652 7.7931 -0.81%
2021-08-31 0 8.670 8.650 8.670 8.310 8.690 19,094,540 163,338,883 8.5542 7.920 7.902 7.920 7.591 7.938 20,903,289 7.8140 2.24%
2021-08-30 0 8.480 8.470 8.480 8.260 8.610 22,148,000 186,964,847 8.4416 7.746 7.737 7.746 7.545 7.865 24,245,991 7.7112 4.18%
2021-08-27 0 8.140 8.140 8.150 7.520 8.230 28,657,860 229,875,033 8.0214 7.436 7.436 7.445 6.869 7.518 31,372,504 7.3273 9.41%
2021-08-26 0 7.440 7.430 7.440 7.320 8.000 21,764,500 165,272,457 7.5937 6.796 6.787 6.796 6.687 7.308 23,826,163 6.9366 0.13%
2021-08-25 0 7.430 7.430 7.450 7.300 7.590 8,759,500 65,171,710 7.4401 6.787 6.787 6.805 6.668 6.933 9,589,252 6.7963 0.13%
2021-08-24 0 7.420 7.420 7.430 7.120 7.630 10,870,980 80,732,669 7.4264 6.778 6.778 6.787 6.504 6.970 11,900,744 6.7838 2.91%
2021-08-23 0 7.210 7.210 7.240 6.950 7.350 8,587,638 61,829,919 7.1999 6.586 6.586 6.614 6.349 6.714 9,401,110 6.5769 3.30%
2021-08-20 0 6.980 6.960 6.980 6.760 7.350 19,881,021 138,203,783 6.9515 6.376 6.358 6.376 6.175 6.714 21,764,270 6.3500 -4.90%
2021-08-19 0 7.340 7.340 7.350 7.020 7.580 9,459,017 70,255,002 7.4273 6.705 6.705 6.714 6.413 6.924 10,355,032 6.7846 -0.27%
2021-08-18 0 7.360 7.360 7.370 7.240 7.480 9,786,000 72,317,645 7.3899 6.723 6.723 6.732 6.614 6.833 10,712,988 6.7505 1.10%
2021-08-17 0 7.280 7.270 7.280 7.200 7.790 18,123,000 134,381,515 7.4150 6.650 6.641 6.650 6.577 7.116 19,839,719 6.7734 -5.58%
2021-08-16 0 7.710 7.690 7.710 7.450 7.950 27,266,000 211,394,472 7.7530 7.043 7.025 7.043 6.805 7.262 29,848,798 7.0822 3.63%
2021-08-13 0 7.440 7.430 7.440 7.060 7.560 17,746,312 131,527,275 7.4115 6.796 6.787 6.796 6.449 6.906 19,427,349 6.7702 5.38%
2021-08-12 0 7.060 7.050 7.060 6.980 7.280 12,571,905 89,623,191 7.1288 6.449 6.440 6.449 6.376 6.650 13,762,791 6.5120 -2.89%
2021-08-11 0 7.270 7.260 7.270 7.120 7.450 22,026,360 161,492,641 7.3318 6.641 6.632 6.641 6.504 6.805 24,112,828 6.6974 2.39%
2021-08-10 0 7.100 7.100 7.110 6.690 7.200 22,243,433 156,262,315 7.0251 6.486 6.486 6.495 6.111 6.577 24,350,464 6.4172 6.13%
2021-08-09 0 6.690 6.680 6.690 6.550 6.850 16,932,669 113,704,190 6.7151 6.111 6.102 6.111 5.983 6.257 18,536,633 6.1340 1.21%
2021-08-06 0 6.610 6.610 6.630 6.530 6.770 11,233,970 74,240,263 6.6086 6.038 6.038 6.056 5.965 6.184 12,298,119 6.0367 -1.05%
2021-08-05 0 6.680 6.680 6.690 6.550 6.890 19,457,526 131,903,924 6.7791 6.102 6.102 6.111 5.983 6.294 21,300,659 6.1925 0.91%
2021-08-04 0 6.620 6.610 6.620 6.430 6.670 13,102,700 86,020,710 6.5651 6.047 6.038 6.047 5.874 6.093 14,343,866 5.9970 1.38%
2021-08-03 0 6.530 6.520 6.530 6.380 6.690 22,494,944 146,139,622 6.4966 5.965 5.956 5.965 5.828 6.111 24,625,799 5.9344 -1.36%
2021-08-02 0 6.620 6.600 6.620 6.210 6.620 23,050,159 149,402,627 6.4816 6.047 6.029 6.047 5.673 6.047 25,233,608 5.9208 2.32%
2021-07-30 0 6.470 6.460 6.470 6.270 6.730 21,132,765 135,195,475 6.3974 5.910 5.901 5.910 5.727 6.148 23,134,587 5.8439 -2.85%
2021-07-29 0 6.660 6.650 6.660 6.570 6.950 30,026,000 202,286,231 6.7370 6.084 6.075 6.084 6.002 6.349 32,870,242 6.1541 1.06%
2021-07-28 0 6.590 6.590 6.600 6.300 6.670 44,513,163 289,701,877 6.5082 6.020 6.020 6.029 5.755 6.093 48,729,716 5.9451 4.60%
2021-07-27 0 6.300 6.300 6.310 6.160 7.030 57,364,931 377,593,068 6.5823 5.755 5.755 5.764 5.627 6.422 62,798,880 6.0127 -9.74%
2021-07-26 0 6.980 6.980 6.990 6.910 7.830 47,437,454 339,866,709 7.1645 6.376 6.376 6.385 6.312 7.152 51,931,013 6.5446 -10.97%
2021-07-23 0 7.840 7.810 7.840 7.690 8.030 21,967,400 171,259,446 7.7961 7.162 7.134 7.162 7.025 7.335 24,048,283 7.1215 -1.88%
2021-07-22 0 7.990 7.960 7.990 7.810 8.210 20,258,513 160,976,021 7.9461 7.299 7.271 7.299 7.134 7.500 22,177,520 7.2585 -1.48%
2021-07-21 0 8.110 8.070 8.110 7.880 8.250 22,985,464 185,312,303 8.0622 7.408 7.372 7.408 7.198 7.536 25,162,784 7.3645 -0.37%
2021-07-20 0 8.140 8.140 8.150 8.090 8.700 33,930,230 280,857,157 8.2775 7.436 7.436 7.445 7.390 7.947 37,144,304 7.5612 -6.11%
2021-07-19 0 8.670 8.670 8.680 8.520 8.880 19,832,500 172,727,234 8.7093 7.920 7.920 7.929 7.783 8.112 21,711,153 7.9557 1.88%
2021-07-16 0 8.510 8.500 8.510 8.410 8.720 11,443,458 97,366,890 8.5085 7.774 7.765 7.774 7.682 7.965 12,527,451 7.7723 -0.93%
2021-07-15 0 8.590 8.590 8.600 8.380 9.020 27,188,260 235,958,698 8.6787 7.847 7.847 7.856 7.655 8.240 29,763,694 7.9277 3.74%
2021-07-14 0 8.280 8.280 8.290 8.200 8.500 16,199,095 135,613,442 8.3717 7.564 7.564 7.573 7.490 7.765 17,733,570 7.6473 0.98%
2021-07-13 0 8.200 8.190 8.200 8.050 8.360 18,355,950 150,098,194 8.1771 7.490 7.481 7.490 7.353 7.637 20,094,735 7.4695 -1.56%
2021-07-12 0 8.330 8.320 8.330 8.120 8.500 13,455,397 112,189,549 8.3379 7.609 7.600 7.609 7.417 7.765 14,729,973 7.6164 0.73%
2021-07-09 0 8.270 8.260 8.270 8.070 8.460 22,219,428 183,759,286 8.2702 7.554 7.545 7.554 7.372 7.728 24,324,185 7.5546 1.35%
2021-07-08 0 8.160 8.150 8.160 8.080 8.820 39,325,648 325,174,678 8.2688 7.454 7.445 7.454 7.381 8.057 43,050,808 7.5533 -7.17%
2021-07-07 0 8.790 8.780 8.790 8.610 9.000 27,930,833 244,662,811 8.7596 8.029 8.020 8.029 7.865 8.221 30,576,608 8.0016 -0.23%
2021-07-06 0 8.810 8.800 8.810 8.650 9.180 23,710,000 209,069,935 8.8178 8.048 8.039 8.048 7.902 8.386 25,955,953 8.0548 -2.76%
2021-07-05 0 9.060 9.050 9.060 8.880 9.650 31,527,845 288,336,374 9.1455 8.276 8.267 8.276 8.112 8.815 34,514,351 8.3541 -4.03%
2021-07-02 0 9.440 9.430 9.440 9.250 9.800 40,144,571 378,560,832 9.4299 8.623 8.614 8.623 8.450 8.952 43,947,305 8.6140 -1.67%
2021-06-30 0 9.600 9.570 9.600 8.830 9.650 50,710,361 471,752,942 9.3029 8.769 8.742 8.769 8.066 8.815 55,513,949 8.4979 6.19%
2021-06-29 0 9.040 9.030 9.040 8.880 9.990 85,900,902 794,260,726 9.2462 8.258 8.249 8.258 8.112 9.126 94,037,948 8.4462 -7.66%
2021-06-28 0 9.790 9.780 9.790 9.690 10.40 44,329,971 445,313,647 10.045 8.943 8.934 8.943 8.852 9.500 48,529,171 9.1762 -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 9.263 9.244 9.263 9.080 11.14 450,498,603 9.9490 -16.61%
2021-06-24 0 12.16 12.14 12.16 11.64 12.28 21,838,900 262,789,189 12.033 11.11 11.09 11.11 10.63 11.22 23,907,611 10.992 2.88%
2021-06-23 0 11.82 11.80 11.82 11.52 12.30 28,182,862 334,567,294 11.871 10.80 10.78 10.80 10.52 11.24 30,852,511 10.844 -0.67%
2021-06-22 0 11.90 11.88 11.90 11.34 12.10 36,978,002 435,864,891 11.787 10.87 10.85 10.87 10.36 11.05 40,480,779 10.767 -0.83%
2021-06-21 0 12.00 11.98 12.00 11.02 12.18 72,012,246 852,586,153 11.839 10.96 10.94 10.96 10.07 11.13 78,833,676 10.815 9.09%
2021-06-18 0 11.00 11.00 11.02 10.34 11.52 50,183,742 560,772,470 11.174 10.05 10.05 10.07 9.445 10.52 54,937,446 10.207 5.57%
2021-06-17 0 10.42 10.42 10.46 9.760 10.58 20,141,652 208,115,118 10.333 9.518 9.518 9.555 8.915 9.665 22,049,590 9.4385 5.15%
2021-06-16 0 9.910 9.910 9.920 9.880 10.52 22,289,000 224,737,345 10.083 9.052 9.052 9.062 9.025 9.610 24,400,347 9.2104 -6.16%
2021-06-15 0 10.56 10.54 10.56 10.34 10.68 25,653,071 269,453,980 10.504 9.646 9.628 9.646 9.445 9.756 28,083,083 9.5949 0.38%
2021-06-11 0 10.52 10.50 10.52 10.20 10.76 30,639,300 322,758,838 10.534 9.610 9.591 9.610 9.317 9.829 33,541,637 9.6226 4.37%
2021-06-10 0 10.08 10.08 10.10 9.760 10.18 14,636,816 145,975,495 9.9732 9.208 9.208 9.226 8.915 9.299 16,023,303 9.1102 0.20%
2021-06-09 0 10.06 10.00 10.06 9.260 10.08 27,632,607 272,553,694 9.8635 9.190 9.135 9.190 8.459 9.208 30,250,133 9.0100 7.02%
2021-06-08 0 9.400 9.380 9.400 9.120 9.500 9,237,546 85,739,912 9.2817 8.587 8.568 8.587 8.331 8.678 10,112,582 8.4785 0.21%
2021-06-07 0 9.380 9.380 9.410 9.110 9.540 13,053,922 122,153,750 9.3576 8.568 8.568 8.596 8.322 8.715 14,290,467 8.5479 0.32%
2021-06-04 0 9.350 9.340 9.350 9.250 9.650 16,291,996 153,598,201 9.4278 8.541 8.532 8.541 8.450 8.815 17,835,271 8.6120 -2.09%
2021-06-03 0 9.550 9.540 9.550 9.330 9.810 30,493,557 293,279,270 9.6177 8.724 8.715 8.724 8.523 8.961 33,382,089 8.7855 3.24%
2021-06-02 0 9.250 9.200 9.250 8.970 9.440 19,259,625 176,434,227 9.1608 8.450 8.404 8.450 8.194 8.623 21,084,012 8.3682 -0.32%
2021-06-01 0 9.280 9.270 9.280 9.020 9.560 18,360,119 170,178,498 9.2689 8.477 8.468 8.477 8.240 8.733 20,099,299 8.4669 -1.28%
2021-05-31 0 9.400 9.380 9.400 8.870 9.440 36,001,500 333,547,021 9.2648 8.587 8.568 8.587 8.102 8.623 39,411,777 8.4631 5.62%
2021-05-28 0 8.900 8.890 8.900 8.740 9.160 37,512,856 336,112,033 8.9599 8.130 8.121 8.130 7.984 8.367 41,066,298 8.1846 0.45%
2021-05-27 0 8.860 8.840 8.860 8.150 8.860 41,931,188 361,792,094 8.6282 8.093 8.075 8.093 7.445 8.093 45,903,161 7.8816 8.58%
2021-05-26 0 8.160 8.160 8.190 8.110 8.290 11,889,358 97,425,431 8.1943 7.454 7.454 7.481 7.408 7.573 13,015,589 7.4853 -0.37%
2021-05-25 0 8.190 8.190 8.200 7.740 8.230 27,761,370 224,627,747 8.0914 7.481 7.481 7.490 7.070 7.518 30,391,093 7.3912 5.13%
2021-05-24 0 7.790 7.780 7.790 7.600 7.830 16,999,324 131,223,822 7.7194 7.116 7.107 7.116 6.942 7.152 18,609,601 7.0514 0.39%
2021-05-21 0 7.760 7.760 7.770 7.550 7.830 20,236,116 156,349,947 7.7263 7.089 7.089 7.098 6.897 7.152 22,153,002 7.0577 1.04%
2021-05-20 0 7.680 7.670 7.680 7.460 7.680 27,469,293 208,058,470 7.5742 7.015 7.006 7.015 6.814 7.015 30,071,348 6.9188 1.72%
2021-05-18 0 7.550 7.540 7.550 7.490 7.600 10,699,493 80,881,439 7.5594 6.897 6.888 6.897 6.842 6.942 11,713,013 6.9053 0.27%
2021-05-17 0 7.530 7.530 7.540 7.470 7.740 9,688,609 73,711,950 7.6081 6.878 6.878 6.888 6.824 7.070 10,606,372 6.9498 -2.08%
2021-05-14 0 7.690 7.690 7.700 7.430 7.750 18,434,000 140,315,838 7.6118 7.025 7.025 7.034 6.787 7.079 20,180,179 6.9532 1.72%
2021-05-13 0 7.560 7.560 7.580 7.380 7.710 15,569,500 118,098,347 7.5852 6.906 6.906 6.924 6.741 7.043 17,044,336 6.9289 0.80%
2021-05-12 0 7.500 7.500 7.510 7.140 7.560 29,289,500 217,913,605 7.4400 6.851 6.851 6.860 6.522 6.906 32,063,976 6.7962 5.04%
2021-05-11 0 7.140 7.140 7.150 6.780 7.160 26,152,600 183,476,882 7.0156 6.522 6.522 6.531 6.193 6.540 28,629,930 6.4086 3.33%
2021-05-10 0 6.910 6.910 6.930 6.890 7.010 7,098,881 49,190,087 6.9293 6.312 6.312 6.330 6.294 6.403 7,771,329 6.3297 -0.58%
2021-05-07 0 6.950 6.950 6.970 6.890 7.050 10,499,152 72,901,234 6.9435 6.349 6.349 6.367 6.294 6.440 11,493,694 6.3427 -1.28%
2021-05-06 0 7.040 7.030 7.040 6.900 7.080 9,138,210 63,709,292 6.9717 6.431 6.422 6.431 6.303 6.467 10,003,836 6.3685 0.57%
2021-05-05 0 7.000 7.000 7.010 6.860 7.150 8,043,767 56,145,489 6.9800 6.394 6.394 6.403 6.266 6.531 8,805,721 6.3760 -1.82%
2021-05-04 0 7.130 7.120 7.130 7.110 7.350 8,252,500 59,071,152 7.1580 6.513 6.504 6.513 6.495 6.714 9,034,226 6.5386 -2.99%
2021-05-03 0 7.350 7.350 7.360 7.200 7.420 2,607,827 19,044,951 7.3030 6.714 6.714 6.723 6.577 6.778 2,854,856 6.6711 -0.14%
2021-04-30 0 7.360 7.350 7.360 7.330 7.480 6,855,000 50,551,290 7.3744 6.723 6.714 6.723 6.696 6.833 7,504,347 6.7363 -1.08%
2021-04-29 0 7.440 7.430 7.440 7.410 7.600 4,235,224 31,587,803 7.4584 6.796 6.787 6.796 6.769 6.942 4,636,410 6.8130 -0.80%
2021-04-28 0 7.500 7.490 7.500 7.350 7.500 4,744,440 35,298,120 7.4399 6.851 6.842 6.851 6.714 6.851 5,193,862 6.7961 0.67%
2021-04-27 0 7.450 7.450 7.460 7.290 7.500 7,301,310 54,086,984 7.4078 6.805 6.805 6.814 6.659 6.851 7,992,934 6.7669 0.00%
2021-04-26 0 7.450 7.430 7.450 7.420 7.660 9,016,096 67,737,630 7.5130 6.805 6.787 6.805 6.778 6.997 9,870,154 6.8629 -0.13%
2021-04-23 0 7.460 7.450 7.460 7.200 7.470 5,544,382 41,050,680 7.4040 6.814 6.805 6.814 6.577 6.824 6,069,579 6.7633 2.19%
2021-04-22 0 7.300 7.300 7.310 7.200 7.340 7,492,660 54,604,610 7.2877 6.668 6.668 6.677 6.577 6.705 8,202,410 6.6571 0.83%
2021-04-21 0 7.240 7.240 7.250 7.130 7.380 5,611,832 40,838,587 7.2772 6.614 6.614 6.623 6.513 6.741 6,143,418 6.6475 0.00%
2021-04-20 0 7.240 7.220 7.240 7.120 7.270 8,430,083 60,705,359 7.2010 6.614 6.595 6.614 6.504 6.641 9,228,631 6.5779 0.70%
2021-04-19 0 7.190 7.190 7.200 6.880 7.230 10,702,838 75,787,595 7.0811 6.568 6.568 6.577 6.285 6.604 11,716,675 6.4684 3.01%
2021-04-16 0 6.980 6.970 6.980 6.880 7.040 4,823,500 33,637,845 6.9737 6.376 6.367 6.376 6.285 6.431 5,280,411 6.3703 0.29%
2021-04-15 0 6.960 6.950 6.960 6.870 7.040 8,192,357 56,750,506 6.9273 6.358 6.349 6.358 6.276 6.431 8,968,386 6.3278 -0.71%
2021-04-14 0 7.010 7.010 7.020 6.950 7.100 6,041,624 42,289,191 6.9996 6.403 6.403 6.413 6.349 6.486 6,613,923 6.3940 -0.14%
2021-04-13 0 7.020 7.010 7.020 7.010 7.280 9,685,789 68,819,149 7.1052 6.413 6.403 6.413 6.403 6.650 10,603,285 6.4904 -3.04%
2021-04-12 0 7.240 7.230 7.240 7.100 7.240 6,920,491 49,660,269 7.1758 6.614 6.604 6.614 6.486 6.614 7,576,041 6.5549 0.70%
2021-04-09 0 7.190 7.170 7.190 7.080 7.250 5,022,500 35,898,965 7.1476 6.568 6.550 6.568 6.467 6.623 5,498,261 6.5291 0.56%
2021-04-08 0 7.150 7.140 7.150 6.880 7.200 8,319,795 59,086,343 7.1019 6.531 6.522 6.531 6.285 6.577 9,107,896 6.4874 2.88%
2021-04-07 0 6.950 6.930 6.950 6.850 7.050 9,407,926 65,068,731 6.9164 6.349 6.330 6.349 6.257 6.440 10,299,101 6.3179 -0.71%
2021-04-01 0 7.000 6.990 7.000 6.800 7.000 9,095,658 62,959,824 6.9220 6.394 6.385 6.394 6.212 6.394 9,957,253 6.3230 1.89%
2021-03-31 0 6.870 6.860 6.870 6.730 6.940 13,110,262 89,549,935 6.8305 6.276 6.266 6.276 6.148 6.339 14,352,144 6.2395 -1.15%
2021-03-30 0 6.950 6.950 6.960 6.870 7.060 6,763,308 47,008,112 6.9505 6.349 6.349 6.358 6.276 6.449 7,403,969 6.3490 0.72%
2021-03-29 0 6.900 6.890 6.900 6.810 7.090 10,517,075 72,734,696 6.9159 6.303 6.294 6.303 6.221 6.477 11,513,315 6.3174 0.15%
2021-03-26 0 6.890 6.880 6.890 6.870 7.000 10,498,157 72,508,637 6.9068 6.294 6.285 6.294 6.276 6.394 11,492,605 6.3092 -0.72%
2021-03-25 0 6.940 6.930 6.940 6.820 7.050 9,618,068 66,189,182 6.8818 6.339 6.330 6.339 6.230 6.440 10,529,149 6.2863 -1.00%
2021-03-24 0 7.010 6.980 7.010 6.910 7.150 10,250,658 71,575,903 6.9826 6.403 6.376 6.403 6.312 6.531 11,221,662 6.3784 -2.23%
2021-03-23 0 7.170 7.150 7.170 7.080 7.400 8,257,951 59,118,964 7.1590 6.550 6.531 6.550 6.467 6.760 9,040,193 6.5396 -2.45%
2021-03-22 0 7.350 7.330 7.350 7.290 7.470 5,285,500 38,892,532 7.3583 6.714 6.696 6.714 6.659 6.824 5,786,174 6.7216 0.00%
2021-03-19 0 7.350 7.330 7.350 7.310 7.500 5,858,379 43,108,581 7.3584 6.714 6.696 6.714 6.677 6.851 6,413,320 6.7217 -2.26%
2021-03-18 0 7.520 7.520 7.530 7.480 7.650 4,349,686 32,803,926 7.5417 6.869 6.869 6.878 6.833 6.988 4,761,714 6.8891 -0.66%
2021-03-17 0 7.570 7.570 7.580 7.370 7.620 8,363,871 63,098,900 7.5442 6.915 6.915 6.924 6.732 6.961 9,156,147 6.8914 1.07%
2021-03-16 0 7.490 7.490 7.500 7.370 7.560 7,020,397 52,540,498 7.4840 6.842 6.842 6.851 6.732 6.906 7,685,411 6.8364 1.49%
2021-03-15 0 7.380 7.360 7.380 7.300 7.570 2,826,808 20,904,630 7.3951 6.741 6.723 6.741 6.668 6.915 3,094,580 6.7552 -0.54%
2021-03-12 0 7.420 7.390 7.420 7.370 7.600 7,173,840 53,289,289 7.4283 6.778 6.751 6.778 6.732 6.942 7,853,389 6.7855 -1.07%
2021-03-11 0 7.500 7.490 7.500 7.200 7.580 8,074,096 60,313,644 7.4700 6.851 6.842 6.851 6.577 6.924 8,838,923 6.8236 4.31%
2021-03-10 0 7.190 7.180 7.190 7.110 7.300 8,221,579 59,148,064 7.1942 6.568 6.559 6.568 6.495 6.668 9,000,376 6.5717 1.84%
2021-03-09 0 7.060 7.060 7.080 6.910 7.280 12,612,176 89,016,548 7.0580 6.449 6.449 6.467 6.312 6.650 13,806,877 6.4473 -1.94%
2021-03-08 0 7.200 7.190 7.200 7.150 7.670 11,718,534 85,843,274 7.3254 6.577 6.568 6.577 6.531 7.006 12,828,584 6.6916 -3.74%
2021-03-05 0 7.480 7.470 7.480 7.350 7.660 10,674,232 79,901,544 7.4855 6.833 6.824 6.833 6.714 6.997 11,685,359 6.8377 -2.98%
2021-03-04 0 7.710 7.710 7.730 7.680 8.190 8,513,841 66,429,833 7.8026 7.043 7.043 7.061 7.015 7.481 9,320,323 7.1274 -3.62%
2021-03-03 0 8.000 7.990 8.000 7.860 8.080 6,153,232 48,777,122 7.9271 7.308 7.299 7.308 7.180 7.381 6,736,103 7.2411 0.25%
2021-03-02 0 7.980 7.970 7.980 7.910 8.290 8,536,067 69,012,244 8.0848 7.289 7.280 7.289 7.226 7.573 9,344,654 7.3852 -0.62%
2021-03-01 0 8.030 8.020 8.030 7.630 8.030 11,806,097 92,008,297 7.7933 7.335 7.326 7.335 6.970 7.335 12,924,441 7.1189 4.02%
2021-02-26 0 7.720 7.720 7.730 7.700 8.090 21,804,826 170,118,548 7.8019 7.052 7.052 7.061 7.034 7.390 23,870,309 7.1268 -5.97%
2021-02-25 0 8.210 8.210 8.220 8.150 8.560 13,834,764 115,174,442 8.3250 7.500 7.500 7.509 7.445 7.819 15,145,275 7.6046 -0.97%
2021-02-24 0 8.290 8.290 8.300 8.200 8.850 15,644,518 132,752,028 8.4855 7.573 7.573 7.582 7.490 8.084 17,126,460 7.7513 -2.81%
2021-02-23 0 8.530 8.520 8.530 8.530 9.000 13,855,605 120,392,626 8.6891 7.792 7.783 7.792 7.792 8.221 15,168,091 7.9372 -4.91%
2021-02-22 0 8.970 8.970 9.000 8.970 9.330 26,104,460 238,461,879 9.1349 8.194 8.194 8.221 8.194 8.523 28,577,230 8.3445 2.28%
2021-02-19 0 8.770 8.760 8.770 8.640 8.830 17,514,357 153,176,992 8.7458 8.011 8.002 8.011 7.892 8.066 19,173,421 7.9890 1.50%
2021-02-18 0 8.640 8.600 8.640 8.430 8.830 27,961,396 239,933,386 8.5809 7.892 7.856 7.892 7.701 8.066 30,610,066 7.8384 2.61%
2021-02-17 0 8.420 8.400 8.420 8.040 8.450 9,678,820 80,016,373 8.2672 7.691 7.673 7.691 7.344 7.719 10,595,656 7.5518 2.93%
2021-02-16 0 8.180 8.180 8.190 8.020 8.240 8,831,221 72,009,191 8.1539 7.472 7.472 7.481 7.326 7.527 9,667,767 7.4484 2.63%
2021-02-11 0 7.970 7.960 7.970 7.800 7.990 2,082,310 16,433,306 7.8919 7.280 7.271 7.280 7.125 7.299 2,279,559 7.2090 -0.25%
2021-02-10 0 7.990 7.980 7.990 7.850 8.100 3,861,554 30,749,246 7.9629 7.299 7.289 7.299 7.171 7.399 4,227,343 7.2739 1.14%
2021-02-09 0 7.900 7.890 7.900 7.720 7.970 7,174,129 56,614,949 7.8915 7.216 7.207 7.216 7.052 7.280 7,853,705 7.2087 2.46%
2021-02-08 0 7.710 7.700 7.710 7.690 8.200 10,050,585 78,551,546 7.8156 7.043 7.034 7.043 7.025 7.490 11,002,636 7.1393 -4.81%
2021-02-05 0 8.100 8.060 8.100 7.950 8.240 8,551,463 69,343,238 8.1089 7.399 7.363 7.399 7.262 7.527 9,361,509 7.4073 2.02%
2021-02-04 0 7.940 7.930 7.940 7.840 8.480 15,976,962 128,972,451 8.0724 7.253 7.244 7.253 7.162 7.746 17,490,395 7.3739 -4.22%
2021-02-03 0 8.290 8.290 8.300 7.810 8.520 37,058,708 308,018,655 8.3116 7.573 7.573 7.582 7.134 7.783 40,569,130 7.5924 3.88%
2021-02-02 0 7.980 7.970 7.980 7.700 8.030 15,552,892 123,387,411 7.9334 7.289 7.280 7.289 7.034 7.335 17,026,155 7.2469 4.72%
2021-02-01 0 7.620 7.620 7.640 7.190 7.740 14,888,142 113,083,662 7.5956 6.961 6.961 6.979 6.568 7.070 16,298,436 6.9383 5.39%
2021-01-29 0 7.230 7.230 7.250 7.130 7.420 8,464,537 61,461,101 7.2610 6.604 6.604 6.623 6.513 6.778 9,266,348 6.6327 -1.36%
2021-01-28 0 7.330 7.330 7.340 7.240 7.450 7,322,319 53,699,208 7.3336 6.696 6.696 6.705 6.614 6.805 8,015,933 6.6991 -1.61%
2021-01-27 0 7.450 7.440 7.450 7.220 7.580 11,122,700 82,537,161 7.4206 6.805 6.796 6.805 6.595 6.924 12,176,309 6.7785 0.40%
2021-01-26 0 7.420 7.390 7.420 7.270 7.900 13,960,792 103,957,154 7.4464 6.778 6.751 6.778 6.641 7.216 15,283,242 6.8020 -4.99%
2021-01-25 0 7.810 7.800 7.810 7.600 8.120 24,807,235 194,086,417 7.8238 7.134 7.125 7.134 6.942 7.417 27,157,124 7.1468 2.49%
2021-01-22 0 7.620 7.610 7.620 7.530 7.680 14,373,500 109,114,550 7.5914 6.961 6.952 6.961 6.878 7.015 15,735,044 6.9345 0.00%
2021-01-21 0 7.620 7.610 7.620 7.290 7.630 18,013,205 135,788,046 7.5383 6.961 6.952 6.961 6.659 6.970 19,719,523 6.8860 4.38%
2021-01-20 0 7.300 7.300 7.310 7.170 7.580 22,194,315 163,107,133 7.3491 6.668 6.668 6.677 6.550 6.924 24,296,693 6.7131 -0.68%
2021-01-19 0 7.350 7.340 7.350 6.820 7.350 19,052,052 136,392,667 7.1589 6.714 6.705 6.714 6.230 6.714 20,856,776 6.5395 6.21%
2021-01-18 0 6.920 6.920 6.930 6.830 7.000 9,887,000 68,236,865 6.9017 6.321 6.321 6.330 6.239 6.394 10,823,556 6.3045 -0.43%
2021-01-15 0 6.950 6.930 6.950 6.890 7.040 7,727,900 53,766,395 6.9574 6.349 6.330 6.349 6.294 6.431 8,459,933 6.3554 -0.86%
2021-01-14 0 7.010 7.010 7.020 6.730 7.030 9,125,052 62,907,896 6.8940 6.403 6.403 6.413 6.148 6.422 9,989,431 6.2974 2.64%
2021-01-13 0 6.830 6.820 6.830 6.770 6.930 7,811,500 53,359,585 6.8309 6.239 6.230 6.239 6.184 6.330 8,551,452 6.2398 -0.29%
2021-01-12 0 6.850 6.840 6.850 6.730 6.850 9,280,623 62,866,462 6.7739 6.257 6.248 6.257 6.148 6.257 10,159,739 6.1878 1.03%
2021-01-11 0 6.780 6.780 6.790 6.780 7.010 9,342,816 63,847,758 6.8339 6.193 6.193 6.202 6.193 6.403 10,227,823 6.2426 -3.00%
2021-01-08 0 6.990 6.980 6.990 6.800 7.070 12,001,853 82,609,459 6.8831 6.385 6.376 6.385 6.212 6.458 13,138,740 6.2875 0.29%
2021-01-07 0 6.970 6.960 6.970 6.860 7.280 11,272,195 78,819,775 6.9924 6.367 6.358 6.367 6.266 6.650 12,339,965 6.3874 -3.86%
2021-01-06 0 7.250 7.240 7.250 6.920 7.260 14,275,460 101,362,641 7.1005 6.623 6.614 6.623 6.321 6.632 15,627,717 6.4861 3.13%
2021-01-05 0 7.030 7.010 7.030 6.910 7.120 9,816,131 68,465,513 6.9748 6.422 6.403 6.422 6.312 6.504 10,745,974 6.3713 -1.26%
2021-01-04 0 7.120 7.100 7.120 7.010 7.210 8,379,500 59,557,412 7.1075 6.504 6.486 6.504 6.403 6.586 9,173,256 6.4925 0.71%
2020-12-31 0 7.070 7.070 7.100 7.000 7.280 7,192,616 51,010,696 7.0921 6.458 6.458 6.486 6.394 6.650 7,873,944 6.4784 -2.88%
2020-12-30 0 7.280 7.270 7.280 7.140 7.290 10,407,287 74,970,840 7.2037 6.650 6.641 6.650 6.522 6.659 11,393,127 6.5804 1.53%
2020-12-29 0 7.170 7.170 7.180 7.130 7.260 3,851,462 27,720,744 7.1975 6.550 6.550 6.559 6.513 6.632 4,216,295 6.5747 0.28%
2020-12-28 0 7.150 7.150 7.160 7.150 7.350 3,655,150 26,386,716 7.2191 6.531 6.531 6.540 6.531 6.714 4,001,388 6.5944 -1.79%
2020-12-24 0 7.280 7.260 7.280 7.240 7.470 2,967,634 21,775,377 7.3376 6.650 6.632 6.650 6.614 6.824 3,248,746 6.7027 -2.15%
2020-12-23 0 7.440 7.420 7.440 7.370 7.670 5,933,500 44,262,627 7.4598 6.796 6.778 6.796 6.732 7.006 6,495,557 6.8143 0.54%
2020-12-22 0 7.400 7.390 7.400 7.350 7.620 7,049,474 52,510,172 7.4488 6.760 6.751 6.760 6.714 6.961 7,717,242 6.8043 -1.07%
2020-12-21 0 7.480 7.470 7.480 7.330 7.740 12,170,482 90,777,033 7.4588 6.833 6.824 6.833 6.696 7.070 13,323,343 6.8134 0.81%
2020-12-18 0 7.420 7.420 7.490 7.360 7.780 19,182,209 143,155,336 7.4629 6.778 6.778 6.842 6.723 7.107 20,999,262 6.8172 -2.88%
2020-12-17 0 7.640 7.620 7.640 7.000 7.660 23,739,872 176,660,568 7.4415 6.979 6.961 6.979 6.394 6.997 25,988,654 6.7976 11.05%
2020-12-16 0 6.880 6.880 6.890 6.740 6.980 8,390,136 57,152,646 6.8119 6.285 6.285 6.294 6.157 6.376 9,184,900 6.2225 1.62%
2020-12-15 0 6.770 6.770 6.800 6.730 6.880 5,045,139 34,295,348 6.7977 6.184 6.184 6.212 6.148 6.285 5,523,045 6.2095 -0.29%
2020-12-14 0 6.790 6.780 6.790 6.740 6.860 4,580,565 31,041,407 6.7768 6.202 6.193 6.202 6.157 6.266 5,014,463 6.1904 -0.44%
2020-12-11 0 6.820 6.810 6.820 6.750 6.940 3,623,698 24,667,176 6.8072 6.230 6.221 6.230 6.166 6.339 3,966,956 6.2182 -0.44%
2020-12-10 0 6.850 6.840 6.850 6.760 7.110 9,113,000 62,764,210 6.8873 6.257 6.248 6.257 6.175 6.495 9,976,238 6.2914 -2.97%
2020-12-09 0 7.060 7.060 7.090 7.060 7.280 7,038,023 50,148,578 7.1254 6.449 6.449 6.477 6.449 6.650 7,704,707 6.5088 -2.49%
2020-12-08 0 7.240 7.240 7.260 7.240 7.430 4,762,445 34,717,061 7.2898 6.614 6.614 6.632 6.614 6.787 5,213,572 6.6590 -1.36%
2020-12-07 0 7.340 7.340 7.350 7.290 7.650 5,908,405 43,544,041 7.3698 6.705 6.705 6.714 6.659 6.988 6,468,084 6.7321 -2.13%
2020-12-04 0 7.500 7.480 7.500 7.390 7.500 4,641,072 34,580,959 7.4511 6.851 6.833 6.851 6.751 6.851 5,080,702 6.8063 0.81%
2020-12-03 0 7.440 7.440 7.460 7.380 7.540 3,868,895 28,886,848 7.4664 6.796 6.796 6.814 6.741 6.888 4,235,380 6.8204 0.13%
2020-12-02 0 7.430 7.430 7.450 7.360 7.730 6,968,000 52,232,455 7.4960 6.787 6.787 6.805 6.723 7.061 7,628,051 6.8474 -2.62%
2020-12-01 0 7.630 7.620 7.630 7.520 7.840 8,083,352 62,233,013 7.6989 6.970 6.961 6.970 6.869 7.162 8,849,055 7.0327 -0.65%
2020-11-30 0 7.680 7.670 7.680 7.440 7.680 21,966,450 167,855,607 7.6415 7.015 7.006 7.015 6.796 7.015 24,047,243 6.9802 3.09%
2020-11-27 0 7.450 7.450 7.460 7.270 7.500 6,571,485 48,608,419 7.3969 6.805 6.805 6.814 6.641 6.851 7,193,975 6.7568 1.64%
2020-11-26 0 7.330 7.300 7.330 7.230 7.380 3,811,840 27,917,048 7.3238 6.696 6.668 6.696 6.604 6.741 4,172,920 6.6901 1.10%
2020-11-25 0 7.250 7.240 7.250 7.230 7.390 4,211,000 30,598,416 7.2663 6.623 6.614 6.623 6.604 6.751 4,609,891 6.6376 -1.49%
2020-11-24 0 7.360 7.360 7.380 7.340 7.600 6,524,561 48,454,724 7.4265 6.723 6.723 6.741 6.705 6.942 7,142,606 6.7839 -3.16%
2020-11-23 0 7.600 7.580 7.600 7.480 7.690 5,967,667 45,283,280 7.5881 6.942 6.924 6.942 6.833 7.025 6,532,960 6.9315 0.26%
2020-11-20 0 7.580 7.560 7.580 7.320 7.580 7,232,925 54,256,573 7.5013 6.924 6.906 6.924 6.687 6.924 7,918,071 6.8522 3.55%
2020-11-19 0 7.320 7.320 7.330 7.020 7.340 8,248,000 59,577,836 7.2233 6.687 6.687 6.696 6.413 6.705 9,029,300 6.5983 1.81%
2020-11-18 0 7.190 7.180 7.190 7.130 7.470 12,121,280 87,919,211 7.2533 6.568 6.559 6.568 6.513 6.824 13,269,480 6.6257 -2.84%
2020-11-17 0 7.400 7.400 7.410 7.350 7.520 5,827,500 43,115,170 7.3986 6.760 6.760 6.769 6.714 6.869 6,379,516 6.7584 -1.60%
2020-11-16 0 7.520 7.510 7.520 7.390 7.560 4,673,600 34,817,351 7.4498 6.869 6.860 6.869 6.751 6.906 5,116,311 6.8052 0.13%
2020-11-13 0 7.510 7.500 7.510 7.340 7.560 4,921,708 36,795,132 7.4761 6.860 6.851 6.860 6.705 6.906 5,387,922 6.8292 0.27%
2020-11-12 0 7.490 7.470 7.490 7.380 7.690 8,901,000 67,072,051 7.5353 6.842 6.824 6.842 6.741 7.025 9,744,156 6.8833 -1.71%
2020-11-11 0 7.620 7.560 7.620 7.420 7.630 9,472,008 71,446,260 7.5429 6.961 6.906 6.961 6.778 6.970 10,369,253 6.8902 1.87%
2020-11-10 0 7.480 7.450 7.480 7.250 7.480 7,268,024 53,410,569 7.3487 6.833 6.805 6.833 6.623 6.833 7,956,495 6.7128 1.63%
2020-11-09 0 7.360 7.350 7.360 7.280 7.510 7,849,930 57,598,146 7.3374 6.723 6.714 6.723 6.650 6.860 8,593,522 6.7025 -0.81%
2020-11-06 0 7.420 7.410 7.420 7.260 7.600 7,365,900 54,239,070 7.3635 6.778 6.769 6.778 6.632 6.942 8,063,642 6.7264 -1.46%
2020-11-05 0 7.530 7.500 7.530 7.400 7.600 4,763,478 35,767,218 7.5086 6.878 6.851 6.878 6.760 6.942 5,214,703 6.8589 2.17%
2020-11-04 0 7.370 7.370 7.400 7.290 7.560 4,713,544 35,044,288 7.4348 6.732 6.732 6.760 6.659 6.906 5,160,039 6.7915 0.55%
2020-11-03 0 7.330 7.320 7.330 7.170 7.450 7,256,115 52,937,844 7.2956 6.696 6.687 6.696 6.550 6.805 7,943,458 6.6643 0.83%
2020-11-02 0 7.270 7.260 7.270 7.140 7.310 4,527,357 32,710,729 7.2251 6.641 6.632 6.641 6.522 6.677 4,956,215 6.5999 0.83%
2020-10-30 0 7.210 7.200 7.210 7.010 7.500 12,285,620 87,793,609 7.1460 6.586 6.577 6.586 6.403 6.851 13,449,387 6.5277 -1.37%
2020-10-29 0 7.310 7.300 7.310 7.270 7.470 7,859,865 57,727,284 7.3446 6.677 6.668 6.677 6.641 6.824 8,604,398 6.7090 -2.40%
2020-10-28 0 7.490 7.450 7.490 7.410 7.620 6,541,500 48,902,649 7.4758 6.842 6.805 6.842 6.769 6.961 7,161,150 6.8289 -0.79%
2020-10-27 0 7.550 7.540 7.550 7.500 7.700 8,311,824 62,922,088 7.5702 6.897 6.888 6.897 6.851 7.034 9,099,170 6.9151 -1.31%
2020-10-23 0 7.650 7.640 7.650 7.620 7.890 8,321,500 64,106,635 7.7037 6.988 6.979 6.988 6.961 7.207 9,109,762 7.0371 -2.55%
2020-10-22 0 7.850 7.850 7.860 7.680 8.400 19,457,400 152,764,356 7.8512 7.171 7.171 7.180 7.015 7.673 21,300,521 7.1719 -6.55%
2020-10-21 0 8.400 8.390 8.400 8.000 8.400 13,146,508 109,068,480 8.2964 7.673 7.664 7.673 7.308 7.673 14,391,824 7.5785 5.93%
2020-10-20 0 7.930 7.910 7.930 7.620 7.930 9,259,465 71,857,488 7.7604 7.244 7.226 7.244 6.961 7.244 10,136,577 7.0889 0.76%
2020-10-19 0 7.870 7.860 7.870 7.820 8.170 9,060,000 71,891,255 7.9350 7.189 7.180 7.189 7.143 7.463 9,918,217 7.2484 -3.20%
2020-10-16 0 8.130 8.130 8.140 7.940 8.170 4,800,166 38,850,577 8.0936 7.427 7.427 7.436 7.253 7.463 5,254,866 7.3933 0.87%
2020-10-15 0 8.060 8.050 8.060 8.020 8.240 6,159,000 49,750,270 8.0777 7.363 7.353 7.363 7.326 7.527 6,742,417 7.3787 -0.86%
2020-10-14 0 8.130 8.120 8.130 8.030 8.540 17,741,328 145,086,465 8.1779 7.427 7.417 7.427 7.335 7.801 19,421,893 7.4703 -3.90%
2020-10-12 0 8.460 8.440 8.460 8.410 8.610 7,985,541 67,909,709 8.5041 7.728 7.710 7.728 7.682 7.865 8,741,979 7.7682 -0.94%
2020-10-09 0 8.540 8.520 8.540 8.470 8.790 5,042,784 43,113,866 8.5496 7.801 7.783 7.801 7.737 8.029 5,520,467 7.8098 -2.73%
2020-10-08 0 8.780 8.730 8.780 8.640 8.900 2,310,452 20,167,406 8.7288 8.020 7.975 8.020 7.892 8.130 2,529,312 7.9735 0.46%
2020-10-07 0 8.740 8.730 8.740 8.560 8.750 1,827,671 15,852,129 8.6734 7.984 7.975 7.984 7.819 7.993 2,000,799 7.9229 -0.11%
2020-10-06 0 8.750 8.730 8.750 8.640 8.830 2,807,000 24,553,382 8.7472 7.993 7.975 7.993 7.892 8.066 3,072,896 7.9903 1.16%
2020-10-05 0 8.650 8.640 8.650 8.530 8.810 3,573,852 30,902,136 8.6467 7.902 7.892 7.902 7.792 8.048 3,912,389 7.8985 -0.80%
2020-09-30 0 8.720 8.700 8.720 8.540 8.750 2,669,847 23,152,740 8.6719 7.965 7.947 7.965 7.801 7.993 2,922,751 7.9216 1.63%
2020-09-29 0 8.580 8.570 8.580 8.330 8.650 2,441,520 20,930,898 8.5729 7.838 7.828 7.838 7.609 7.902 2,672,795 7.8311 2.14%
2020-09-28 0 8.400 8.400 8.420 8.290 8.500 3,876,300 32,565,760 8.4012 7.673 7.673 7.691 7.573 7.765 4,243,486 7.6743 2.19%
2020-09-25 0 8.220 8.220 8.280 8.220 8.600 7,016,942 58,504,692 8.3376 7.509 7.509 7.564 7.509 7.856 7,681,629 7.6162 -3.07%
2020-09-24 0 8.480 8.480 8.500 8.470 8.720 5,059,385 43,221,896 8.5429 7.746 7.746 7.765 7.737 7.965 5,538,640 7.8037 -2.30%
2020-09-23 0 8.680 8.670 8.680 8.500 8.850 5,334,698 46,536,620 8.7234 7.929 7.920 7.929 7.765 8.084 5,840,032 7.9686 2.60%
2020-09-22 0 8.460 8.460 8.470 8.400 8.830 7,678,811 65,939,637 8.5872 7.728 7.728 7.737 7.673 8.066 8,406,194 7.8442 -3.20%
2020-09-21 0 8.740 8.720 8.740 8.700 9.120 4,718,500 41,850,120 8.8694 7.984 7.965 7.984 7.947 8.331 5,165,464 8.1019 -2.78%
2020-09-18 0 8.990 8.960 8.990 8.610 9.100 9,546,470 85,747,386 8.9821 8.212 8.185 8.212 7.865 8.313 10,450,769 8.2049 3.33%
2020-09-17 0 8.700 8.660 8.700 8.610 8.830 4,552,894 39,524,738 8.6812 7.947 7.911 7.947 7.865 8.066 4,984,171 7.9301 -1.81%
2020-09-16 0 8.860 8.860 8.890 8.530 8.930 9,412,236 83,251,751 8.8451 8.093 8.093 8.121 7.792 8.157 10,303,819 8.0797 2.07%
2020-09-15 0 8.680 8.680 8.690 8.480 8.730 5,695,500 49,159,168 8.6312 7.929 7.929 7.938 7.746 7.975 6,235,012 7.8844 2.48%
2020-09-14 0 8.470 8.460 8.470 8.380 8.600 5,941,500 50,292,742 8.4647 7.737 7.728 7.737 7.655 7.856 6,504,314 7.7322 0.00%
2020-09-11 0 8.470 8.470 8.480 8.280 8.480 9,199,811 77,130,163 8.3839 7.737 7.737 7.746 7.564 7.746 10,071,272 7.6584 1.32%
2020-09-10 0 8.360 8.350 8.360 8.300 8.600 7,576,800 63,814,515 8.4224 7.637 7.627 7.637 7.582 7.856 8,294,520 7.6936 -1.07%
2020-09-09 0 8.450 8.440 8.450 8.300 8.560 6,995,083 58,904,172 8.4208 7.719 7.710 7.719 7.582 7.819 7,657,699 7.6922 -1.86%
2020-09-08 0 8.610 8.590 8.610 8.480 8.720 7,074,342 60,913,032 8.6104 7.865 7.847 7.865 7.746 7.965 7,744,466 7.8654 2.01%
2020-09-07 0 8.440 8.430 8.440 8.410 8.960 15,307,226 131,089,621 8.5639 7.710 7.701 7.710 7.682 8.185 16,757,218 7.8229 -6.01%
2020-09-04 0 8.980 8.970 8.980 8.820 9.280 9,847,500 88,065,647 8.9429 8.203 8.194 8.203 8.057 8.477 10,780,314 8.1691 -2.07%
2020-09-03 0 9.170 9.170 9.180 9.140 9.500 7,583,500 70,411,736 9.2849 8.377 8.377 8.386 8.349 8.678 8,301,854 8.4814 -0.97%
2020-09-02 0 9.260 9.250 9.260 9.050 9.260 7,273,400 66,433,330 9.1337 8.459 8.450 8.459 8.267 8.459 7,962,380 8.3434 1.65%
2020-09-01 0 9.110 9.110 9.130 9.090 9.280 9,037,870 82,779,732 9.1592 8.322 8.322 8.340 8.303 8.477 9,893,991 8.3667 0.11%
2020-08-31 0 9.100 9.090 9.100 9.030 9.600 19,698,336 181,989,099 9.2388 8.313 8.303 8.313 8.249 8.769 21,564,280 8.4394 -4.71%
2020-08-28 0 9.550 9.540 9.550 9.100 9.750 17,649,000 167,384,186 9.4841 8.724 8.715 8.724 8.313 8.906 19,320,819 8.6634 3.92%
2020-08-27 0 9.190 9.130 9.190 9.060 9.380 8,686,846 79,334,786 9.1327 8.395 8.340 8.395 8.276 8.568 9,509,716 8.3425 -1.29%
2020-08-26 0 9.310 9.300 9.310 9.150 9.550 11,814,729 110,995,104 9.3946 8.504 8.495 8.504 8.358 8.724 12,933,891 8.5817 1.20%
2020-08-25 0 9.200 9.170 9.200 9.070 9.320 10,623,919 97,423,250 9.1702 8.404 8.377 8.404 8.285 8.514 11,630,280 8.3767 0.22%
2020-08-24 0 9.180 9.160 9.180 9.120 9.450 13,789,228 126,784,738 9.1945 8.386 8.367 8.386 8.331 8.632 15,095,426 8.3989 -2.55%
2020-08-21 0 9.420 9.400 9.420 9.310 9.480 5,219,135 49,061,191 9.4003 8.605 8.587 8.605 8.504 8.660 5,713,523 8.5869 -0.21%
2020-08-20 0 9.440 9.420 9.440 9.170 9.610 10,121,791 94,277,062 9.3143 8.623 8.605 8.623 8.377 8.778 11,080,587 8.5083 -0.74%
2020-08-19 0 9.510 9.510 9.550 9.450 9.750 5,234,406 50,066,927 9.5650 8.687 8.687 8.724 8.632 8.906 5,730,240 8.7373 -0.52%
2020-08-18 0 9.560 9.550 9.560 9.460 10.24 27,899,968 273,607,425 9.8067 8.733 8.724 8.733 8.641 9.354 30,542,820 8.9582 1.06%
2020-08-17 0 9.460 9.440 9.460 9.130 9.490 9,233,886 86,298,945 9.3459 8.641 8.623 8.641 8.340 8.669 10,108,575 8.5372 0.75%
2020-08-14 0 9.390 9.380 9.390 9.190 9.680 13,597,363 128,842,978 9.4756 8.577 8.568 8.577 8.395 8.842 14,885,386 8.6557 0.11%
2020-08-13 0 9.380 9.370 9.380 9.050 9.420 14,222,436 130,944,205 9.2069 8.568 8.559 8.568 8.267 8.605 15,569,670 8.4102 3.88%
2020-08-12 0 9.030 9.020 9.030 8.820 9.330 12,555,000 112,738,327 8.9796 8.249 8.240 8.249 8.057 8.523 13,744,285 8.2026 -0.77%
2020-08-11 0 9.100 9.070 9.100 8.970 9.280 11,064,786 100,455,227 9.0788 8.313 8.285 8.313 8.194 8.477 12,112,909 8.2932 0.00%
2020-08-10 0 9.100 9.070 9.100 8.840 9.200 12,977,090 116,659,360 8.9896 8.313 8.285 8.313 8.075 8.404 14,206,357 8.2118 -0.98%
2020-08-07 0 9.190 9.180 9.190 9.080 9.710 22,395,083 206,972,676 9.2419 8.395 8.386 8.395 8.294 8.870 24,516,479 8.4422 -4.96%
2020-08-06 0 9.670 9.660 9.670 9.410 9.890 15,590,259 149,239,120 9.5726 8.833 8.824 8.833 8.596 9.034 17,067,061 8.7443 -1.12%
2020-08-05 0 9.780 9.780 9.800 9.700 10.02 21,290,996 209,242,983 9.8278 8.934 8.934 8.952 8.861 9.153 23,307,806 8.9774 0.72%
2020-08-04 0 9.710 9.700 9.710 9.420 9.800 23,343,500 225,128,542 9.6442 8.870 8.861 8.870 8.605 8.952 25,554,736 8.8097 3.30%
2020-08-03 0 9.400 9.400 9.410 9.270 9.610 21,028,617 198,679,041 9.4480 8.587 8.587 8.596 8.468 8.778 23,020,573 8.6305 -0.21%
2020-07-31 0 9.420 9.410 9.420 9.410 9.740 19,633,322 187,494,092 9.5498 8.605 8.596 8.605 8.596 8.897 21,493,108 8.7235 -1.67%
2020-07-30 0 9.580 9.580 9.600 9.500 10.12 20,944,424 203,891,374 9.7349 8.751 8.751 8.769 8.678 9.244 22,928,405 8.8925 -2.24%
2020-07-29 0 9.800 9.800 9.810 9.600 9.940 17,919,272 174,061,384 9.7136 8.952 8.952 8.961 8.769 9.080 19,616,692 8.8731 -0.31%
2020-07-28 0 9.830 9.830 9.840 9.610 9.960 15,705,334 153,909,343 9.7998 8.979 8.979 8.989 8.778 9.098 17,193,037 8.9518 2.40%
2020-07-27 0 9.600 9.600 9.610 9.350 10.24 28,857,588 278,583,982 9.6538 8.769 8.769 8.778 8.541 9.354 31,591,151 8.8184 -3.81%
2020-07-24 0 9.980 9.980 9.990 9.840 10.86 45,287,488 458,552,854 10.125 9.116 9.116 9.126 8.989 9.920 49,577,389 9.2492 -8.61%
2020-07-23 0 10.92 10.90 10.92 10.60 11.18 27,758,922 301,467,814 10.860 9.975 9.957 9.975 9.683 10.21 30,388,413 9.9205 0.74%
2020-07-22 0 10.84 10.84 10.86 10.70 11.76 57,198,438 639,959,134 11.188 9.902 9.902 9.920 9.774 10.74 62,616,616 10.220 -7.35%
2020-07-21 0 11.70 11.70 11.76 11.68 12.16 28,335,772 336,565,859 11.878 10.69 10.69 10.74 10.67 11.11 31,019,906 10.850 -0.51%
2020-07-20 0 11.76 11.74 11.76 11.24 12.26 31,210,932 361,814,334 11.593 10.74 10.72 10.74 10.27 11.20 34,167,418 10.589 -2.49%
2020-07-17 0 12.06 12.04 12.06 11.42 12.16 20,476,823 243,768,253 11.905 11.02 11.00 11.02 10.43 11.11 22,416,510 10.874 3.79%
2020-07-16 0 11.62 11.60 11.62 11.52 13.28 57,675,364 698,932,558 12.118 10.61 10.60 10.61 10.52 12.13 63,138,719 11.070 -11.57%
2020-07-15 0 13.14 13.12 13.14 12.52 13.64 41,413,367 537,994,598 12.991 12.00 11.98 12.00 11.44 12.46 45,336,288 11.867 -0.45%
2020-07-14 0 13.20 13.20 13.22 12.80 13.86 38,129,401 505,345,121 13.253 12.06 12.06 12.08 11.69 12.66 41,741,246 12.107 -4.76%
2020-07-13 0 13.86 13.84 13.86 12.96 14.00 44,008,200 594,729,987 13.514 12.66 12.64 12.66 11.84 12.79 48,176,920 12.345 8.62%
2020-07-10 0 12.76 12.76 12.78 12.50 14.50 56,216,340 734,135,431 13.059 11.66 11.66 11.67 11.42 13.25 61,541,487 11.929 3.57%
2020-07-09 0 12.32 12.32 12.34 12.04 12.58 35,006,195 431,356,231 12.322 11.25 11.25 11.27 11.00 11.49 38,322,191 11.256 0.98%
2020-07-08 0 12.20 12.18 12.20 11.50 12.22 31,733,452 376,627,374 11.868 11.14 11.13 11.14 10.50 11.16 34,739,434 10.841 7.02%
2020-07-07 0 11.40 11.38 11.40 11.32 12.12 35,513,606 415,891,325 11.711 10.41 10.40 10.41 10.34 11.07 38,877,667 10.697 -1.38%
2020-07-06 0 11.56 11.56 11.58 11.12 11.90 59,545,101 692,052,948 11.622 10.56 10.56 10.58 10.16 10.87 65,185,569 10.617 7.43%
2020-07-03 0 10.76 10.76 10.78 10.18 11.00 46,008,870 488,372,595 10.615 9.829 9.829 9.847 9.299 10.05 50,367,105 9.6963 6.11%
2020-07-02 0 10.14 10.12 10.14 9.860 10.30 32,376,823 326,852,594 10.095 9.263 9.244 9.263 9.007 9.409 35,443,749 9.2217 3.26%
2020-06-30 0 9.820 9.820 9.830 9.790 10.12 25,573,500 253,769,284 9.9231 8.970 8.970 8.979 8.943 9.244 27,995,975 9.0645 -0.30%
2020-06-29 0 9.850 9.850 9.860 9.760 10.20 33,556,000 335,014,923 9.9838 8.998 8.998 9.007 8.915 9.317 36,734,625 9.1199 -0.30%
2020-06-26 0 9.880 9.870 9.880 9.800 10.30 25,068,122 250,979,624 10.012 9.025 9.016 9.025 8.952 9.409 27,442,724 9.1456 2.07%
2020-06-24 0 9.680 9.680 9.690 9.640 10.12 16,397,752 159,394,023 9.7205 8.842 8.842 8.852 8.806 9.244 17,951,045 8.8794 -2.22%
2020-06-23 0 9.900 9.890 9.900 9.710 10.08 13,350,380 131,776,863 9.8706 9.043 9.034 9.043 8.870 9.208 14,615,008 9.0165 -0.60%
2020-06-22 0 9.960 9.960 9.970 9.840 10.44 18,656,428 186,826,385 10.014 9.098 9.098 9.107 8.989 9.537 20,423,676 9.1475 -1.97%
2020-06-19 0 10.16 10.14 10.16 9.900 10.50 43,772,170 447,106,553 10.214 9.281 9.263 9.281 9.043 9.591 47,918,531 9.3306 1.80%
2020-06-18 0 9.980 9.970 9.980 9.760 10.18 44,422,669 442,457,605 9.9602 9.116 9.107 9.116 8.915 9.299 48,630,650 9.0983 -5.31%
2020-06-17 0 10.54 10.54 10.56 10.48 11.18 24,271,799 262,521,530 10.816 9.628 9.628 9.646 9.573 10.21 26,570,969 9.8800 1.15%
2020-06-16 0 10.42 10.42 10.46 9.910 10.64 17,204,665 177,946,553 10.343 9.518 9.518 9.555 9.052 9.719 18,834,394 9.4480 7.20%
2020-06-15 0 9.720 9.710 9.720 9.570 10.10 19,794,992 194,329,586 9.8171 8.879 8.870 8.879 8.742 9.226 21,670,092 8.9676 -1.12%
2020-06-12 0 9.830 9.810 9.830 9.060 9.900 21,219,585 204,742,313 9.6487 8.979 8.961 8.979 8.276 9.043 23,229,631 8.8138 3.47%
2020-06-11 0 9.500 9.490 9.500 9.480 10.34 18,920,346 184,885,332 9.7718 8.678 8.669 8.678 8.660 9.445 20,712,594 8.9262 -6.50%
2020-06-10 0 10.16 10.16 10.18 9.920 10.24 8,344,087 83,977,399 10.064 9.281 9.281 9.299 9.062 9.354 9,134,489 9.1934 1.70%
2020-06-09 0 9.990 9.990 10.00 9.980 10.30 8,770,119 88,929,180 10.140 9.126 9.126 9.135 9.116 9.409 9,600,877 9.2626 -0.10%
2020-06-08 0 10.00 9.970 10.00 9.930 10.44 8,495,700 85,682,332 10.085 9.135 9.107 9.135 9.071 9.537 9,300,463 9.2127 -2.91%
2020-06-05 0 10.30 10.28 10.30 9.850 10.40 10,122,698 103,263,085 10.201 9.409 9.390 9.409 8.998 9.500 11,081,580 9.3184 3.00%
2020-06-04 0 10.00 10.00 10.02 9.830 10.10 8,636,612 86,321,746 9.9949 9.135 9.135 9.153 8.979 9.226 9,454,723 9.1300 0.81%
2020-06-03 0 9.920 9.900 9.920 9.800 10.12 10,607,100 105,514,557 9.9475 9.062 9.043 9.062 8.952 9.244 11,611,868 9.0868 1.22%
2020-06-02 0 9.800 9.800 9.810 9.580 10.38 21,531,500 215,265,275 9.9977 8.952 8.952 8.961 8.751 9.482 23,571,092 9.1326 1.34%
2020-06-01 0 9.670 9.670 9.690 9.310 9.960 17,890,031 174,114,271 9.7325 8.833 8.833 8.852 8.504 9.098 19,584,682 8.8903 5.11%
2020-05-29 0 9.200 9.180 9.200 8.720 9.240 16,647,153 151,994,689 9.1304 8.404 8.386 8.404 7.965 8.440 18,224,071 8.3403 5.75%
2020-05-28 0 8.700 8.680 8.700 8.500 9.040 12,264,260 106,569,358 8.6894 7.947 7.929 7.947 7.765 8.258 13,426,004 7.9375 -3.12%
2020-05-27 0 8.980 8.960 8.980 8.870 9.230 10,327,995 92,911,151 8.9960 8.203 8.185 8.203 8.102 8.431 11,306,324 8.2176 -1.10%
2020-05-26 0 9.080 9.070 9.080 9.050 9.380 9,594,500 88,330,075 9.2063 8.294 8.285 8.294 8.267 8.568 10,503,348 8.4097 -1.63%
2020-05-25 0 9.230 9.230 9.240 8.850 9.340 11,270,000 103,534,490 9.1867 8.431 8.431 8.440 8.084 8.532 12,337,562 8.3918 0.98%
2020-05-22 0 9.140 9.140 9.150 9.030 9.840 17,571,489 163,703,500 9.3164 8.349 8.349 8.358 8.249 8.989 19,235,965 8.5103 -5.58%
2020-05-21 0 9.680 9.660 9.680 9.570 10.54 28,311,644 281,351,603 9.9377 8.842 8.824 8.842 8.742 9.628 30,993,492 9.0778 -5.28%
2020-05-20 0 10.22 10.20 10.22 9.760 10.66 39,582,600 404,227,020 10.212 9.336 9.317 9.336 8.915 9.738 43,332,100 9.3286 3.76%
2020-05-19 0 9.850 9.850 9.880 9.700 10.28 15,409,500 152,571,229 9.9011 8.998 8.998 9.025 8.861 9.390 16,869,180 9.0444 -0.30%
2020-05-18 0 9.880 9.880 9.890 9.830 10.48 32,561,872 326,587,614 10.030 9.025 9.025 9.034 8.979 9.573 35,646,327 9.1619 0.51%
2020-05-15 0 9.830 9.830 9.840 8.750 9.910 37,023,320 354,799,058 9.5831 8.979 8.979 8.989 7.993 9.052 40,530,390 8.7539 11.70%
2020-05-14 0 8.800 8.790 8.800 8.610 8.880 5,513,814 48,319,599 8.7634 8.039 8.029 8.039 7.865 8.112 6,036,115 8.0051 -0.79%
2020-05-13 0 8.870 8.870 8.900 8.810 9.090 11,398,292 101,703,172 8.9227 8.102 8.102 8.130 8.048 8.303 12,478,006 8.1506 -1.55%
2020-05-12 0 9.010 9.000 9.010 8.760 9.130 15,542,748 139,351,102 8.9657 8.230 8.221 8.230 8.002 8.340 17,015,050 8.1899 1.69%
2020-05-11 0 8.860 8.860 8.900 8.660 8.980 14,902,320 132,369,444 8.8825 8.093 8.093 8.130 7.911 8.203 16,313,957 8.1139 3.99%
2020-05-08 0 8.520 8.520 8.560 8.410 8.690 8,718,498 74,457,121 8.5401 7.783 7.783 7.819 7.682 7.938 9,544,366 7.8012 -0.23%
2020-05-07 0 8.540 8.540 8.560 8.200 8.650 16,857,000 143,256,463 8.4983 7.801 7.801 7.819 7.490 7.902 18,453,796 7.7630 5.43%
2020-05-06 0 8.100 8.100 8.110 7.710 8.250 17,774,678 142,244,092 8.0026 7.399 7.399 7.408 7.043 7.536 19,458,402 7.3102 5.33%
2020-05-05 0 7.690 7.680 7.690 7.560 7.800 10,090,500 77,545,895 7.6850 7.025 7.015 7.025 6.906 7.125 11,046,332 7.0201 1.05%
2020-05-04 0 7.610 7.600 7.610 7.580 7.990 8,832,738 67,794,940 7.6754 6.952 6.942 6.952 6.924 7.299 9,669,428 7.0113 -4.28%
2020-04-29 0 7.950 7.930 7.950 7.910 8.120 9,266,347 74,202,777 8.0078 7.262 7.244 7.262 7.226 7.417 10,144,111 7.3149 0.63%
2020-04-28 0 7.900 7.900 7.910 7.850 8.180 14,244,210 113,058,454 7.9372 7.216 7.216 7.226 7.171 7.472 15,593,507 7.2504 -3.19%
2020-04-27 0 8.160 8.160 8.170 8.040 8.290 12,146,596 98,959,158 8.1471 7.454 7.454 7.463 7.344 7.573 13,297,194 7.4421 0.62%
2020-04-24 0 8.110 8.110 8.130 8.080 8.360 7,876,558 64,455,425 8.1832 7.408 7.408 7.427 7.381 7.637 8,622,673 7.4751 -2.29%
2020-04-23 0 8.300 8.280 8.300 8.250 8.530 10,169,577 85,320,191 8.3897 7.582 7.564 7.582 7.536 7.792 11,132,900 7.6638 0.36%
2020-04-22 0 8.270 8.270 8.290 8.180 8.440 15,118,798 125,232,031 8.2832 7.554 7.554 7.573 7.472 7.710 16,550,941 7.5665 -2.71%
2020-04-21 0 8.500 8.500 8.510 8.310 8.930 9,684,143 83,155,418 8.5868 7.765 7.765 7.774 7.591 8.157 10,601,483 7.8438 -4.06%
2020-04-20 0 8.860 8.860 8.880 8.750 9.000 7,983,568 71,020,918 8.8959 8.093 8.093 8.112 7.993 8.221 8,739,819 8.1261 1.72%
2020-04-17 0 8.710 8.710 8.720 8.670 8.960 9,839,304 86,809,779 8.8228 7.956 7.956 7.965 7.920 8.185 10,771,342 8.0593 -0.80%
2020-04-16 0 8.780 8.770 8.780 8.320 8.860 18,196,000 159,041,255 8.7405 8.020 8.011 8.020 7.600 8.093 19,919,634 7.9841 6.55%
2020-04-15 0 8.240 8.240 8.270 8.180 8.640 12,931,000 107,417,802 8.3070 7.527 7.527 7.554 7.472 7.892 14,155,902 7.5882 -3.06%
2020-04-14 0 8.500 8.500 8.510 8.440 8.870 10,383,900 89,286,085 8.5985 7.765 7.765 7.774 7.710 8.102 11,367,525 7.8545 -1.62%
2020-04-09 0 8.640 8.640 8.650 8.580 8.850 9,402,800 81,956,450 8.7162 7.892 7.892 7.902 7.838 8.084 10,293,489 7.9620 1.29%
2020-04-08 0 8.530 8.520 8.530 8.350 8.640 7,484,716 63,659,002 8.5052 7.792 7.783 7.792 7.627 7.892 8,193,713 7.7692 -0.81%
2020-04-07 0 8.600 8.580 8.600 8.300 8.660 13,880,296 117,907,796 8.4946 7.856 7.838 7.856 7.582 7.911 15,195,121 7.7596 3.86%
2020-04-06 0 8.280 8.260 8.280 7.880 8.280 4,190,402 33,927,706 8.0965 7.564 7.545 7.564 7.198 7.564 4,587,342 7.3959 2.86%
2020-04-03 0 8.050 8.050 8.060 7.850 8.180 6,278,981 50,550,045 8.0507 7.353 7.353 7.363 7.171 7.472 6,873,764 7.3541 -1.71%
2020-04-02 0 8.190 8.180 8.190 7.750 8.210 8,640,591 69,565,702 8.0510 7.481 7.472 7.481 7.079 7.500 9,459,079 7.3544 1.49%
2020-04-01 0 8.070 8.070 8.080 8.000 8.390 20,315,738 165,349,443 8.1390 7.372 7.372 7.381 7.308 7.664 22,240,166 7.4347 0.00%
2020-03-31 0 8.070 8.060 8.070 8.010 8.500 16,139,583 131,280,938 8.1341 7.372 7.363 7.372 7.317 7.765 17,668,421 7.4303 -1.94%
2020-03-30 0 8.230 8.230 8.240 8.100 8.780 13,956,975 117,270,862 8.4023 7.518 7.518 7.527 7.399 8.020 15,279,063 7.6753 -1.67%
2020-03-27 0 8.370 8.370 8.380 8.270 9.000 22,216,828 188,388,920 8.4796 7.646 7.646 7.655 7.554 8.221 24,321,339 7.7458 -3.79%
2020-03-26 0 8.700 8.700 8.710 8.550 9.480 53,240,730 472,880,196 8.8819 7.947 7.947 7.956 7.810 8.660 58,284,010 8.1134 5.07%
2020-03-25 0 8.280 8.280 8.300 7.050 8.430 30,083,453 239,688,240 7.9674 7.564 7.564 7.582 6.440 7.701 32,933,137 7.2780 20.88%
2020-03-24 0 6.850 6.840 6.850 6.800 7.100 8,492,365 58,826,688 6.9270 6.257 6.248 6.257 6.212 6.486 9,296,813 6.3276 0.59%
2020-03-23 0 6.810 6.810 6.850 6.780 7.040 9,737,782 67,392,222 6.9207 6.221 6.221 6.257 6.193 6.431 10,660,203 6.3219 -4.76%
2020-03-20 0 7.150 7.150 7.160 6.900 7.280 21,470,820 151,317,718 7.0476 6.531 6.531 6.540 6.303 6.650 23,504,664 6.4378 3.03%
2020-03-19 0 6.940 6.930 6.940 6.660 7.550 19,232,898 131,630,021 6.8440 6.339 6.330 6.339 6.084 6.897 21,054,753 6.2518 -1.00%
2020-03-18 0 7.010 7.000 7.010 6.810 7.540 16,883,028 121,361,517 7.1884 6.403 6.394 6.403 6.221 6.888 18,482,289 6.5664 -4.37%
2020-03-17 0 7.330 7.330 7.380 7.030 7.410 14,440,808 104,387,005 7.2286 6.696 6.696 6.741 6.422 6.769 15,808,728 6.6031 1.10%
2020-03-16 0 7.250 7.240 7.260 7.180 7.820 11,113,073 82,301,116 7.4058 6.623 6.614 6.632 6.559 7.143 12,165,770 6.7650 -7.05%
2020-03-13 0 7.800 7.800 7.840 7.300 7.940 16,158,463 123,210,927 7.6252 7.125 7.125 7.162 6.668 7.253 17,689,089 6.9654 -2.13%
2020-03-12 0 7.970 7.970 7.980 7.940 8.360 23,625,322 190,772,108 8.0749 7.280 7.280 7.289 7.253 7.637 25,863,254 7.3762 -4.67%
2020-03-11 0 8.360 8.360 8.370 8.340 8.750 8,354,676 70,264,737 8.4102 7.637 7.637 7.646 7.618 7.993 9,146,081 7.6825 0.48%
2020-03-10 0 8.320 8.310 8.320 8.240 8.550 19,025,855 158,444,786 8.3279 7.600 7.591 7.600 7.527 7.810 20,828,098 7.6073 -2.00%
2020-03-09 0 8.490 8.480 8.490 8.220 8.660 13,969,981 118,667,115 8.4944 7.755 7.746 7.755 7.509 7.911 15,293,301 7.7594 -3.74%
2020-03-06 0 8.820 8.810 8.820 8.720 9.020 12,870,986 113,509,627 8.8190 8.057 8.048 8.057 7.965 8.240 14,090,203 8.0559 0.92%
2020-03-05 0 8.740 8.740 8.750 8.570 8.770 19,951,493 172,388,453 8.6404 7.984 7.984 7.993 7.828 8.011 21,841,418 7.8927 4.17%
2020-03-04 0 8.390 8.390 8.400 8.350 8.680 8,966,466 75,414,788 8.4108 7.664 7.664 7.673 7.627 7.929 9,815,823 7.6830 -2.21%
2020-03-03 0 8.580 8.570 8.580 8.520 8.870 29,013,464 251,249,528 8.6598 7.838 7.828 7.838 7.783 8.102 31,761,793 7.9104 2.14%
2020-03-02 0 8.400 8.400 8.420 7.630 8.570 38,622,084 320,080,919 8.2875 7.673 7.673 7.691 6.970 7.828 42,280,598 7.5704 3.96%
2020-02-28 0 8.080 8.060 8.080 7.840 8.290 83,216,712 670,373,212 8.0558 7.381 7.363 7.381 7.162 7.573 91,099,496 7.3587 -4.04%
2020-02-27 0 8.420 8.420 8.480 8.000 9.830 57,948,145 507,207,424 8.7528 7.691 7.691 7.746 7.308 8.979 63,437,339 7.9954 -14.43%
2020-02-26 0 9.840 9.840 9.850 9.830 9.950 4,147,536 40,972,122 9.8787 8.989 8.989 8.998 8.979 9.089 4,540,415 9.0239 -1.11%
2020-02-25 0 9.950 9.950 9.960 9.800 10.06 6,200,800 61,483,212 9.9154 9.089 9.089 9.098 8.952 9.190 6,788,177 9.0574 -0.70%
2020-02-24 0 10.02 10.00 10.02 9.980 10.26 5,347,407 53,854,619 10.071 9.153 9.135 9.153 9.116 9.372 5,853,945 9.1997 -2.15%
2020-02-21 0 10.24 10.24 10.26 10.18 10.56 4,194,095 43,081,423 10.272 9.354 9.354 9.372 9.299 9.646 4,591,385 9.3831 -3.03%
2020-02-20 0 10.56 10.54 10.56 10.44 10.68 5,620,982 59,207,090 10.533 9.646 9.628 9.646 9.537 9.756 6,153,435 9.6218 -0.38%
2020-02-19 0 10.60 10.60 10.62 10.54 10.82 4,291,000 45,596,715 10.626 9.683 9.683 9.701 9.628 9.884 4,697,469 9.7067 -1.49%
2020-02-18 0 10.76 10.74 10.76 10.70 11.00 1,950,100 20,992,441 10.765 9.829 9.811 9.829 9.774 10.05 2,134,825 9.8333 -1.65%
2020-02-17 0 10.94 10.94 10.96 10.76 11.00 2,159,000 23,597,912 10.930 9.993 9.993 10.01 9.829 10.05 2,363,513 9.9843 1.67%
2020-02-14 0 10.76 10.72 10.76 10.60 10.90 3,667,173 39,395,016 10.743 9.829 9.792 9.829 9.683 9.957 4,014,550 9.8131 0.00%
2020-02-13 0 10.76 10.74 10.76 10.50 10.86 4,573,818 48,908,892 10.693 9.829 9.811 9.829 9.591 9.920 5,007,077 9.7680 -0.19%
2020-02-12 0 10.78 10.78 10.80 10.66 11.00 4,235,218 45,640,874 10.777 9.847 9.847 9.865 9.738 10.05 4,636,403 9.8440 -0.92%
2020-02-11 0 10.88 10.88 10.90 10.82 11.12 4,470,000 48,774,928 10.912 9.939 9.939 9.957 9.884 10.16 4,893,425 9.9674 -0.18%
2020-02-10 0 10.90 10.90 10.92 10.56 10.96 4,263,733 46,405,943 10.884 9.957 9.957 9.975 9.646 10.01 4,667,619 9.9421 2.06%
2020-02-07 0 10.68 10.66 10.68 10.62 10.98 3,255,376 34,883,879 10.716 9.756 9.738 9.756 9.701 10.03 3,563,745 9.7885 -1.66%
2020-02-06 0 10.86 10.82 10.86 10.60 10.90 8,701,000 93,512,673 10.747 9.920 9.884 9.920 9.683 9.957 9,525,211 9.8174 2.26%
2020-02-05 0 10.62 10.62 10.66 10.52 10.96 6,146,808 65,479,684 10.653 9.701 9.701 9.738 9.610 10.01 6,729,070 9.7309 1.14%
2020-02-04 0 10.50 10.48 10.50 10.24 10.56 9,110,841 95,112,577 10.439 9.591 9.573 9.591 9.354 9.646 9,973,874 9.5362 2.94%
2020-02-03 0 10.20 10.20 10.24 9.910 10.54 13,873,611 142,036,159 10.238 9.317 9.317 9.354 9.052 9.628 15,187,802 9.3520 2.20%
2020-01-31 0 9.980 9.980 10.00 9.920 10.36 8,521,000 85,478,899 10.032 9.116 9.116 9.135 9.062 9.464 9,328,160 9.1635 -1.77%
2020-01-30 0 10.16 10.12 10.16 10.00 10.74 10,434,900 106,864,927 10.241 9.281 9.244 9.281 9.135 9.811 11,423,356 9.3550 -3.42%
2020-01-29 0 10.52 10.50 10.52 10.42 10.90 6,823,211 71,994,570 10.551 9.610 9.591 9.610 9.518 9.957 7,469,546 9.6384 -4.36%
2020-01-24 0 11.00 10.98 11.00 10.76 11.18 1,579,127 17,273,726 10.939 10.05 10.03 10.05 9.829 10.21 1,728,711 9.9923 1.48%
2020-01-23 0 10.84 10.80 10.84 10.58 11.68 12,210,651 133,737,082 10.952 9.902 9.865 9.902 9.665 10.67 13,367,317 10.005 -4.91%
2020-01-22 0 11.40 11.40 11.44 10.96 11.56 9,449,608 107,103,184 11.334 10.41 10.41 10.45 10.01 10.56 10,344,731 10.353 2.70%
2020-01-21 0 11.10 11.08 11.10 10.94 11.30 8,731,284 96,924,942 11.101 10.14 10.12 10.14 9.993 10.32 9,558,363 10.140 -0.72%
2020-01-20 0 11.18 11.18 11.20 11.00 11.32 7,460,061 83,226,144 11.156 10.21 10.21 10.23 10.05 10.34 8,166,723 10.191 -0.53%
2020-01-17 0 11.24 11.16 11.24 10.86 11.54 11,856,811 131,448,887 11.086 10.27 10.19 10.27 9.920 10.54 12,979,959 10.127 -0.88%
2020-01-16 0 11.34 11.34 11.36 10.94 11.36 7,341,123 81,901,371 11.157 10.36 10.36 10.38 9.993 10.38 8,036,518 10.191 2.35%
2020-01-15 0 11.08 11.06 11.08 10.92 11.38 8,673,125 96,223,195 11.094 10.12 10.10 10.12 9.975 10.40 9,494,695 10.134 -1.25%
2020-01-14 0 11.22 11.20 11.22 11.12 11.58 9,125,600 103,356,432 11.326 10.25 10.23 10.25 10.16 10.58 9,990,031 10.346 -1.58%
2020-01-13 0 11.40 11.38 11.40 11.18 11.60 9,144,316 104,301,047 11.406 10.41 10.40 10.41 10.21 10.60 10,010,520 10.419 1.06%
2020-01-10 0 11.28 11.28 11.30 11.24 11.96 16,678,000 190,440,514 11.419 10.30 10.30 10.32 10.27 10.93 18,257,840 10.431 -6.16%
2020-01-09 0 12.02 12.02 12.04 11.46 12.14 28,484,657 336,274,015 11.805 10.98 10.98 11.00 10.47 11.09 31,182,894 10.784 9.07%
2020-01-08 0 11.02 11.02 11.04 10.08 11.14 27,032,670 291,607,053 10.787 10.07 10.07 10.08 9.208 10.18 29,593,366 9.8538 7.83%
2020-01-07 0 10.22 10.22 10.24 9.900 10.26 6,518,004 66,057,668 10.135 9.336 9.336 9.354 9.043 9.372 7,135,428 9.2577 4.29%
2020-01-06 0 9.800 9.780 9.800 9.750 10.10 9,818,795 97,302,328 9.9098 8.952 8.934 8.952 8.906 9.226 10,748,890 9.0523 -2.97%
2020-01-03 0 10.10 10.10 10.12 10.06 10.38 6,283,991 63,655,977 10.130 9.226 9.226 9.244 9.190 9.482 6,879,248 9.2533 -0.39%
2020-01-02 0 10.14 10.12 10.14 10.02 10.30 6,884,000 69,562,560 10.105 9.263 9.244 9.263 9.153 9.409 7,536,094 9.2306 0.40%
2019-12-31 0 10.10 10.08 10.10 9.880 10.20 4,290,527 42,944,011 10.009 9.226 9.208 9.226 9.025 9.317 4,696,951 9.1430 1.20%
2019-12-30 0 9.980 9.980 10.00 9.910 10.16 13,906,389 139,095,158 10.002 9.116 9.116 9.135 9.052 9.281 15,223,685 9.1368 4.18%
2019-12-27 0 9.580 9.570 9.580 9.450 9.940 22,833,268 220,104,958 9.6397 8.751 8.742 8.751 8.632 9.080 24,996,172 8.8055 -2.44%
2019-12-24 0 9.820 9.810 9.820 9.760 10.40 10,131,000 100,812,792 9.9509 8.970 8.961 8.970 8.915 9.500 11,090,669 9.0899 -5.03%
2019-12-23 0 10.34 10.30 10.34 10.24 10.64 6,348,106 65,695,241 10.349 9.445 9.409 9.445 9.354 9.719 6,949,437 9.4533 -2.45%
2019-12-20 0 10.60 10.54 10.60 10.20 10.60 14,343,049 151,450,961 10.559 9.683 9.628 9.683 9.317 9.683 15,701,708 9.6455 1.53%
2019-12-19 0 10.44 10.40 10.44 10.32 10.64 6,148,808 64,203,425 10.442 9.537 9.500 9.537 9.427 9.719 6,731,260 9.5381 -1.88%
2019-12-18 0 10.64 10.62 10.64 10.42 10.76 12,075,542 127,108,651 10.526 9.719 9.701 9.719 9.518 9.829 13,219,409 9.6153 -0.75%
2019-12-17 0 10.72 10.68 10.72 10.54 10.92 9,160,501 98,361,308 10.738 9.792 9.756 9.792 9.628 9.975 10,028,238 9.8084 -0.19%
2019-12-16 0 10.74 10.72 10.74 10.58 10.82 7,768,989 83,148,970 10.703 9.811 9.792 9.811 9.665 9.884 8,504,914 9.7766 0.94%
2019-12-13 0 10.64 10.62 10.64 10.56 11.00 8,113,713 86,643,364 10.679 9.719 9.701 9.719 9.646 10.05 8,882,292 9.7546 -0.19%
2019-12-12 0 10.66 10.64 10.66 10.44 10.68 7,631,106 80,568,902 10.558 9.738 9.719 9.738 9.537 9.756 8,353,970 9.6444 1.33%
2019-12-11 0 10.52 10.50 10.52 10.40 10.68 8,643,538 90,855,214 10.511 9.610 9.591 9.610 9.500 9.756 9,462,306 9.6018 0.19%
2019-12-10 0 10.50 10.50 10.52 10.34 10.82 14,419,750 151,663,498 10.518 9.591 9.591 9.610 9.445 9.884 15,785,675 9.6077 -1.87%
2019-12-09 0 10.70 10.68 10.70 10.62 11.22 12,722,500 138,264,895 10.868 9.774 9.756 9.774 9.701 10.25 13,927,651 9.9274 -4.12%
2019-12-06 0 11.16 11.14 11.16 11.04 11.36 8,270,899 92,174,914 11.144 10.19 10.18 10.19 10.08 10.38 9,054,368 10.180 -0.36%
2019-12-05 0 11.20 11.18 11.20 11.04 11.36 9,205,204 102,813,819 11.169 10.23 10.21 10.23 10.08 10.38 10,077,176 10.203 0.36%
2019-12-04 0 11.16 11.14 11.16 10.96 11.64 10,307,356 115,953,225 11.250 10.19 10.18 10.19 10.01 10.63 11,283,730 10.276 -1.24%
2019-12-03 0 11.30 11.28 11.30 10.84 11.30 4,603,390 51,427,244 11.172 10.32 10.30 10.32 9.902 10.32 5,039,451 10.205 1.80%
2019-12-02 0 11.10 11.06 11.10 10.96 11.30 10,541,500 116,787,751 11.079 10.14 10.10 10.14 10.01 10.32 11,540,054 10.120 -1.77%
2019-11-29 0 11.30 11.30 11.32 11.12 11.94 18,881,636 213,508,637 11.308 10.32 10.32 10.34 10.16 10.91 20,670,217 10.329 -5.83%
2019-11-28 0 12.00 11.98 12.00 11.96 12.32 5,521,402 66,672,838 12.075 10.96 10.94 10.96 10.93 11.25 6,044,422 11.030 -1.96%
2019-11-27 0 12.24 12.22 12.24 12.22 12.48 3,383,432 41,815,184 12.359 11.18 11.16 11.18 11.16 11.40 3,703,931 11.289 -0.65%
2019-11-26 0 12.32 12.30 12.32 12.16 12.50 7,139,328 87,842,967 12.304 11.25 11.24 11.25 11.11 11.42 7,815,608 11.239 1.65%
2019-11-25 0 12.12 12.10 12.12 11.88 12.26 3,981,111 48,113,745 12.086 11.07 11.05 11.07 10.85 11.20 4,358,226 11.040 -0.49%
2019-11-22 0 12.18 12.16 12.18 12.06 12.58 4,794,952 58,329,716 12.165 11.13 11.11 11.13 11.02 11.49 5,249,158 11.112 -0.81%
2019-11-21 0 12.28 12.28 12.30 12.02 12.46 3,613,977 44,252,172 12.245 11.22 11.22 11.24 10.98 11.38 3,956,314 11.185 -1.44%
2019-11-20 0 12.46 12.46 12.48 12.42 12.86 5,744,510 72,567,956 12.633 11.38 11.38 11.40 11.35 11.75 6,288,664 11.539 0.32%
2019-11-19 0 12.42 12.40 12.42 12.00 12.42 5,925,070 72,650,167 12.261 11.35 11.33 11.35 10.96 11.35 6,486,328 11.201 2.31%
2019-11-18 0 12.14 12.12 12.14 11.78 12.66 15,843,377 190,719,478 12.038 11.09 11.07 11.09 10.76 11.56 17,344,156 10.996 -2.72%
2019-11-15 0 12.48 12.48 12.50 12.38 12.80 11,458,500 143,395,245 12.514 11.40 11.40 11.42 11.31 11.69 12,543,918 11.431 -1.27%
2019-11-14 0 12.64 12.64 12.66 12.50 12.92 13,547,248 171,824,130 12.683 11.55 11.55 11.56 11.42 11.80 14,830,524 11.586 -1.25%
2019-11-13 0 12.80 12.78 12.80 12.50 13.16 17,858,000 227,374,677 12.732 11.69 11.67 11.69 11.42 12.02 19,549,616 11.631 -2.59%
2019-11-12 0 13.14 13.12 13.14 13.00 13.66 13,619,500 179,350,146 13.169 12.00 11.98 12.00 11.88 12.48 14,909,620 12.029 -4.23%
2019-11-11 0 13.72 13.70 13.72 13.48 13.98 7,342,660 101,324,001 13.799 12.53 12.51 12.53 12.31 12.77 8,038,201 12.605 0.29%
2019-11-08 0 13.68 13.66 13.68 13.66 14.16 7,005,500 96,436,326 13.766 12.50 12.48 12.50 12.48 12.93 7,669,103 12.575 -1.58%
2019-11-07 0 13.90 13.86 13.90 13.66 14.08 10,422,490 144,036,072 13.820 12.70 12.66 12.70 12.48 12.86 11,409,770 12.624 -0.57%
2019-11-06 0 13.98 13.96 13.98 13.86 14.68 8,285,134 116,351,832 14.043 12.77 12.75 12.77 12.66 13.41 9,069,951 12.828 -3.85%
2019-11-05 0 14.54 14.50 14.54 14.34 15.08 6,568,044 96,367,576 14.672 13.28 13.25 13.28 13.10 13.78 7,190,208 13.403 -4.22%
2019-11-04 0 15.18 15.14 15.18 14.82 15.22 4,856,000 73,158,235 15.066 13.87 13.83 13.87 13.54 13.90 5,315,989 13.762 2.43%
2019-11-01 0 14.82 14.82 14.84 14.62 15.20 5,249,512 77,827,048 14.826 13.54 13.54 13.56 13.35 13.88 5,746,777 13.543 1.09%
2019-10-31 0 14.66 14.64 14.66 14.32 14.84 6,352,500 92,890,875 14.623 13.39 13.37 13.39 13.08 13.56 6,954,247 13.357 1.52%
2019-10-30 0 14.44 14.40 14.44 14.22 14.66 4,663,794 67,163,214 14.401 13.19 13.15 13.19 12.99 13.39 5,105,576 13.155 -0.14%
2019-10-29 0 14.46 14.44 14.46 14.30 14.76 6,098,986 88,216,328 14.464 13.21 13.19 13.21 13.06 13.48 6,676,718 13.213 0.56%
2019-10-28 0 14.38 14.36 14.38 14.10 14.56 13,143,875 185,847,266 14.139 13.14 13.12 13.14 12.88 13.30 14,388,941 12.916 3.30%
2019-10-25 0 13.92 13.92 13.94 13.78 14.12 2,099,100 29,207,860 13.914 12.72 12.72 12.73 12.59 12.90 2,297,939 12.710 -0.57%
2019-10-24 0 14.00 13.92 14.00 13.68 14.00 4,315,278 59,931,028 13.888 12.79 12.72 12.79 12.50 12.79 4,724,047 12.686 1.89%
2019-10-23 0 13.74 13.72 13.74 13.50 14.00 4,017,953 54,964,151 13.680 12.55 12.53 12.55 12.33 12.79 4,398,558 12.496 -0.87%
2019-10-22 0 13.86 13.84 13.86 13.78 14.08 2,383,899 33,097,160 13.884 12.66 12.64 12.66 12.59 12.86 2,609,716 12.682 0.14%
2019-10-21 0 13.84 13.82 13.84 13.74 14.26 4,219,050 58,549,729 13.877 12.64 12.62 12.64 12.55 13.03 4,618,704 12.677 -0.72%
2019-10-18 0 13.94 13.92 13.94 13.78 14.10 1,817,045 25,297,455 13.922 12.73 12.72 12.73 12.59 12.88 1,989,166 12.718 -0.14%
2019-10-17 0 13.96 13.94 13.96 13.74 14.08 5,739,500 79,917,020 13.924 12.75 12.73 12.75 12.55 12.86 6,283,180 12.719 1.16%
2019-10-16 0 13.80 13.80 13.82 13.74 14.10 3,221,500 44,525,725 13.821 12.61 12.61 12.62 12.55 12.88 3,526,660 12.625 -0.72%
2019-10-15 0 13.90 13.88 13.90 13.80 14.00 5,061,000 70,336,664 13.898 12.70 12.68 12.70 12.61 12.79 5,540,408 12.695 0.00%
2019-10-14 0 13.90 13.88 13.90 13.56 14.18 6,130,000 85,392,245 13.930 12.70 12.68 12.70 12.39 12.95 6,710,670 12.725 3.27%
2019-10-11 0 13.46 13.46 13.48 13.28 13.96 6,184,023 83,303,875 13.471 12.30 12.30 12.31 12.13 12.75 6,769,811 12.305 -1.90%
2019-10-10 0 13.72 13.70 13.72 13.36 13.86 9,976,269 136,291,636 13.662 12.53 12.51 12.53 12.20 12.66 10,921,281 12.479 -1.72%
2019-10-09 0 13.96 13.94 13.96 13.70 14.34 8,220,398 114,816,207 13.967 12.75 12.73 12.75 12.51 13.10 8,999,083 12.759 0.29%
2019-10-08 0 13.92 13.88 13.92 13.42 14.06 11,934,269 166,020,272 13.911 12.72 12.68 12.72 12.26 12.84 13,064,754 12.707 2.96%
2019-10-04 0 13.52 13.50 13.52 12.76 13.62 11,786,692 156,340,080 13.264 12.35 12.33 12.35 11.66 12.44 12,903,198 12.116 5.79%
2019-10-03 0 12.78 12.78 12.80 12.60 12.94 6,657,999 84,825,420 12.740 11.67 11.67 11.69 11.51 11.82 7,288,684 11.638 -1.24%
2019-10-02 0 12.94 12.90 12.94 12.52 13.26 5,344,000 69,393,015 12.985 11.82 11.78 11.82 11.44 12.11 5,850,216 11.862 -0.46%
2019-09-30 0 13.00 12.98 13.00 12.68 13.36 9,543,554 125,138,309 13.112 11.88 11.86 11.88 11.58 12.20 10,447,576 11.978 3.34%
2019-09-27 0 12.58 12.56 12.58 12.42 12.82 7,559,004 95,311,921 12.609 11.49 11.47 11.49 11.35 11.71 8,275,038 11.518 -1.72%
2019-09-26 0 12.80 12.78 12.80 12.30 12.98 13,969,516 179,047,199 12.817 11.69 11.67 11.69 11.24 11.86 15,292,792 11.708 2.89%
2019-09-25 0 12.44 12.40 12.44 12.30 13.00 10,689,075 133,563,785 12.495 11.36 11.33 11.36 11.24 11.88 11,701,608 11.414 -0.32%
2019-09-24 0 12.48 12.46 12.48 11.88 12.52 13,034,500 158,845,483 12.187 11.40 11.38 11.40 10.85 11.44 14,269,206 11.132 0.65%
2019-09-23 0 12.40 12.38 12.40 12.32 12.76 4,383,835 54,456,415 12.422 11.33 11.31 11.33 11.25 11.66 4,799,098 11.347 -1.43%
2019-09-20 0 12.58 12.58 12.60 12.50 12.86 5,787,325 73,173,362 12.644 11.49 11.49 11.51 11.42 11.75 6,335,535 11.550 0.48%
2019-09-19 0 12.52 12.50 12.52 12.40 12.72 3,098,192 38,770,103 12.514 11.44 11.42 11.44 11.33 11.62 3,391,671 11.431 -0.16%
2019-09-18 0 12.54 12.50 12.54 12.30 12.90 6,536,895 81,449,223 12.460 11.45 11.42 11.45 11.24 11.78 7,156,109 11.382 -1.26%
2019-09-17 0 12.70 12.68 12.70 12.62 12.98 3,012,644 38,406,450 12.748 11.60 11.58 11.60 11.53 11.86 3,298,020 11.645 -1.40%
2019-09-16 0 12.88 12.86 12.88 12.56 13.00 4,533,348 57,914,240 12.775 11.77 11.75 11.77 11.47 11.88 4,962,774 11.670 1.74%
2019-09-13 0 12.66 12.64 12.66 12.38 12.86 2,396,000 30,162,040 12.588 11.56 11.55 11.56 11.31 11.75 2,622,963 11.499 0.96%
2019-09-12 0 12.54 12.54 12.56 12.08 12.98 7,097,500 89,661,025 12.633 11.45 11.45 11.47 11.03 11.86 7,769,818 11.540 4.15%
2019-09-11 0 12.04 12.02 12.04 11.80 12.16 4,839,707 57,926,568 11.969 11.00 10.98 11.00 10.78 11.11 5,298,153 10.933 -0.82%
2019-09-10 0 12.14 12.08 12.14 11.98 12.30 2,788,500 33,743,110 12.101 11.09 11.03 11.09 10.94 11.24 3,052,643 11.054 -0.33%
2019-09-09 0 12.18 12.16 12.18 12.12 12.52 2,359,422 28,991,078 12.287 11.13 11.11 11.13 11.07 11.44 2,582,921 11.224 -0.16%
2019-09-06 0 12.20 12.18 12.20 12.04 12.58 6,723,614 82,276,222 12.237 11.14 11.13 11.14 11.00 11.49 7,360,515 11.178 -1.93%
2019-09-05 0 12.44 12.42 12.44 12.04 12.66 5,901,500 73,297,230 12.420 11.36 11.35 11.36 11.00 11.56 6,460,525 11.345 1.63%
2019-09-04 0 12.24 12.24 12.26 11.70 12.34 9,680,890 116,512,207 12.035 11.18 11.18 11.20 10.69 11.27 10,597,922 10.994 2.00%
2019-09-03 0 12.00 12.00 12.02 11.94 12.36 3,749,424 45,173,378 12.048 10.96 10.96 10.98 10.91 11.29 4,104,592 11.006 -2.12%
2019-09-02 0 12.26 12.26 12.28 11.98 12.40 3,781,438 46,183,611 12.213 11.20 11.20 11.22 10.94 11.33 4,139,638 11.156 1.49%
2019-08-30 0 12.08 12.06 12.08 12.00 12.56 5,387,689 65,510,506 12.159 11.03 11.02 11.03 10.96 11.47 5,898,043 11.107 -0.98%
2019-08-29 0 12.20 12.20 12.22 11.84 12.36 6,694,541 80,921,628 12.088 11.14 11.14 11.16 10.82 11.29 7,328,688 11.042 -0.65%
2019-08-28 0 12.28 12.24 12.28 12.10 13.16 9,013,877 111,624,852 12.384 11.22 11.18 11.22 11.05 12.02 9,867,725 11.312 -4.06%
2019-08-27 0 12.80 12.78 12.80 12.20 12.94 9,501,921 121,215,923 12.757 11.69 11.67 11.69 11.14 11.82 10,402,000 11.653 5.09%
2019-08-26 0 12.18 12.16 12.18 11.90 12.24 10,367,944 125,618,193 12.116 11.13 11.11 11.13 10.87 11.18 11,350,058 11.068 -2.56%
2019-08-23 0 12.50 12.50 12.52 11.88 12.54 16,523,363 201,116,103 12.172 11.42 11.42 11.44 10.85 11.45 18,088,555 11.118 1.46%
2019-08-22 0 12.32 12.32 12.34 12.02 13.52 19,216,125 240,635,754 12.523 11.25 11.25 11.27 10.98 12.35 21,036,391 11.439 -4.94%
2019-08-21 0 12.96 12.96 12.98 12.64 13.20 11,487,601 148,696,327 12.944 11.84 11.84 11.86 11.55 12.06 12,575,775 11.824 3.02%
2019-08-20 0 12.58 12.58 12.62 12.30 12.78 6,975,407 87,818,703 12.590 11.49 11.49 11.53 11.24 11.67 7,636,159 11.500 1.62%
2019-08-19 0 12.38 12.38 12.44 12.08 12.46 4,095,808 50,639,789 12.364 11.31 11.31 11.36 11.03 11.38 4,483,787 11.294 3.17%
2019-08-16 0 12.00 11.98 12.00 11.28 12.10 6,397,041 75,612,148 11.820 10.96 10.94 10.96 10.30 11.05 7,003,007 10.797 2.92%
2019-08-15 0 11.66 11.64 11.66 11.48 11.80 4,659,000 54,322,036 11.660 10.65 10.63 10.65 10.49 10.78 5,100,328 10.651 -0.85%
2019-08-14 0 11.76 11.76 11.78 11.76 12.14 3,146,701 37,271,595 11.845 10.74 10.74 10.76 10.74 11.09 3,444,775 10.820 -0.17%
2019-08-13 0 11.78 11.78 11.80 11.60 12.38 3,923,667 46,413,933 11.829 10.76 10.76 10.78 10.60 11.31 4,295,340 10.806 -2.97%
2019-08-12 0 12.14 12.14 12.18 11.74 12.30 2,998,500 36,262,272 12.093 11.09 11.09 11.13 10.72 11.24 3,282,536 11.047 2.19%
2019-08-09 0 11.88 11.88 11.92 11.88 12.48 4,433,500 53,363,810 12.036 10.85 10.85 10.89 10.85 11.40 4,853,468 10.995 -2.94%
2019-08-08 0 12.24 12.24 12.26 12.14 12.44 2,085,500 25,558,650 12.255 11.18 11.18 11.20 11.09 11.36 2,283,051 11.195 0.00%
2019-08-07 0 12.24 12.24 12.28 12.04 12.48 3,885,269 47,574,403 12.245 11.18 11.18 11.22 11.00 11.40 4,253,305 11.185 1.66%
2019-08-06 0 12.04 12.04 12.06 11.64 12.18 7,402,340 88,139,842 11.907 11.00 11.00 11.02 10.63 11.13 8,103,534 10.877 -1.47%
2019-08-05 0 12.22 12.22 12.24 12.18 12.66 4,366,639 54,022,231 12.372 11.16 11.16 11.18 11.13 11.56 4,780,273 11.301 -3.78%
2019-08-02 0 12.70 12.70 12.72 12.44 13.20 15,289,509 193,030,570 12.625 11.60 11.60 11.62 11.36 12.06 16,737,823 11.533 -4.80%
2019-08-01 0 13.34 13.34 13.36 13.20 13.48 6,590,540 87,808,627 13.323 12.19 12.19 12.20 12.06 12.31 7,214,835 12.171 -0.45%
2019-07-31 0 13.40 13.34 13.40 13.08 13.50 3,424,750 45,561,756 13.304 12.24 12.19 12.24 11.95 12.33 3,749,163 12.153 -0.89%
2019-07-30 0 13.52 13.52 13.54 13.36 13.66 3,242,822 43,671,354 13.467 12.35 12.35 12.37 12.20 12.48 3,550,001 12.302 2.27%
2019-07-29 0 13.22 13.20 13.22 13.04 13.30 1,830,934 24,135,218 13.182 12.08 12.06 12.08 11.91 12.15 2,004,371 12.041 0.00%
2019-07-26 0 13.22 13.22 13.24 12.90 13.40 3,415,331 45,219,942 13.240 12.08 12.08 12.09 11.78 12.24 3,738,852 12.095 -1.20%
2019-07-25 0 13.38 13.36 13.38 12.80 13.40 5,783,139 76,336,746 13.200 12.22 12.20 12.22 11.69 12.24 6,330,952 12.058 3.24%
2019-07-24 0 12.96 12.92 12.96 12.60 13.26 10,019,145 128,745,172 12.850 11.84 11.80 11.84 11.51 12.11 10,968,218 11.738 0.00%
2019-07-23 0 12.96 12.96 12.98 12.88 13.42 8,146,710 106,065,654 13.019 11.84 11.84 11.86 11.77 12.26 8,918,415 11.893 -2.11%
2019-07-22 0 13.24 13.24 13.26 13.22 13.58 4,469,668 59,542,821 13.322 12.09 12.09 12.11 12.08 12.40 4,893,062 12.169 -2.65%
2019-07-19 0 13.60 13.58 13.60 13.50 13.84 5,439,311 74,249,043 13.650 12.42 12.40 12.42 12.33 12.64 5,954,555 12.469 0.44%
2019-07-18 0 13.54 13.52 13.54 13.36 13.98 5,040,000 68,190,935 13.530 12.37 12.35 12.37 12.20 12.77 5,517,419 12.359 -3.15%
2019-07-17 0 13.98 13.98 14.00 13.72 14.10 5,050,369 70,643,906 13.988 12.77 12.77 12.79 12.53 12.88 5,528,770 12.778 0.72%
2019-07-16 0 13.88 13.88 13.90 13.82 13.96 5,011,690 69,587,822 13.885 12.68 12.68 12.70 12.62 12.75 5,486,427 12.684 0.00%
2019-07-15 0 13.88 13.84 13.88 13.22 13.88 8,183,372 111,554,818 13.632 12.68 12.64 12.68 12.08 12.68 8,958,550 12.452 2.81%
2019-07-12 0 13.50 13.48 13.50 13.38 14.14 9,481,500 128,696,667 13.573 12.33 12.31 12.33 12.22 12.92 10,379,644 12.399 -4.93%
2019-07-11 0 14.20 14.18 14.20 14.04 14.36 2,798,668 39,724,512 14.194 12.97 12.95 12.97 12.83 13.12 3,063,775 12.966 0.28%
2019-07-10 0 14.16 14.10 14.16 13.84 14.26 7,743,000 109,164,515 14.098 12.93 12.88 12.93 12.64 13.03 8,476,463 12.879 3.21%
2019-07-09 0 13.72 13.72 13.74 13.34 13.82 2,686,000 36,497,125 13.588 12.53 12.53 12.55 12.19 12.62 2,940,434 12.412 -0.58%
2019-07-08 0 13.80 13.80 13.82 13.64 14.28 4,701,500 65,771,005 13.989 12.61 12.61 12.62 12.46 13.04 5,146,854 12.779 -2.13%
2019-07-05 0 14.10 14.10 14.12 14.02 14.42 3,424,480 48,432,178 14.143 12.88 12.88 12.90 12.81 13.17 3,748,867 12.919 -0.98%
2019-07-04 0 14.24 14.24 14.26 13.88 14.36 4,494,000 63,946,893 14.229 13.01 13.01 13.03 12.68 13.12 4,919,699 12.998 2.45%
2019-07-03 0 13.90 13.88 13.90 13.50 14.14 4,603,621 63,770,008 13.852 12.70 12.68 12.70 12.33 12.92 5,039,703 12.654 1.02%
2019-07-02 0 13.76 13.72 13.76 13.60 13.88 3,816,660 52,372,386 13.722 12.57 12.53 12.57 12.42 12.68 4,178,197 12.535 2.53%
2019-06-28 0 13.42 13.42 13.46 13.14 13.98 6,563,509 88,246,636 13.445 12.26 12.26 12.30 12.00 12.77 7,185,244 12.282 -3.45%
2019-06-27 0 13.90 13.88 13.90 13.44 13.94 8,220,112 113,013,090 13.748 12.70 12.68 12.70 12.28 12.73 8,998,770 12.559 2.96%
2019-06-26 0 13.50 13.50 13.54 13.10 13.78 3,494,500 47,403,530 13.565 12.33 12.33 12.37 11.97 12.59 3,825,520 12.391 2.74%
2019-06-25 0 13.14 13.14 13.16 13.00 13.36 2,769,801 36,437,514 13.155 12.00 12.00 12.02 11.88 12.20 3,032,173 12.017 -0.76%
2019-06-24 0 13.24 13.22 13.24 12.90 13.34 1,714,270 22,650,839 13.213 12.09 12.08 12.09 11.78 12.19 1,876,656 12.070 0.76%
2019-06-21 0 13.14 13.12 13.14 12.84 13.50 5,138,781 67,323,858 13.101 12.00 11.98 12.00 11.73 12.33 5,625,557 11.968 -2.95%
2019-06-20 0 13.54 13.52 13.54 13.02 13.60 3,045,752 40,894,309 13.427 12.37 12.35 12.37 11.89 12.42 3,334,264 12.265 2.73%
2019-06-19 0 13.18 13.16 13.18 13.02 13.40 6,803,537 89,614,566 13.172 12.04 12.02 12.04 11.89 12.24 7,448,009 12.032 2.49%
2019-06-18 0 12.86 12.82 12.86 12.48 12.94 3,374,923 43,157,997 12.788 11.75 11.71 11.75 11.40 11.82 3,694,616 11.681 2.23%
2019-06-17 0 12.58 12.58 12.60 12.38 12.84 3,130,987 39,454,870 12.601 11.49 11.49 11.51 11.31 11.73 3,427,573 11.511 0.80%
2019-06-14 0 12.48 12.44 12.48 12.34 12.78 3,422,300 42,666,880 12.467 11.40 11.36 11.40 11.27 11.67 3,746,481 11.389 -2.35%
2019-06-13 0 12.78 12.74 12.78 12.38 12.94 3,374,500 42,748,319 12.668 11.67 11.64 11.67 11.31 11.82 3,694,153 11.572 2.73%
2019-06-12 0 12.44 12.40 12.44 12.26 12.56 3,311,075 41,022,441 12.389 11.36 11.33 11.36 11.20 11.47 3,624,720 11.317 -0.80%
2019-06-11 0 12.54 12.52 12.54 11.90 12.86 6,591,760 82,743,431 12.553 11.45 11.44 11.45 10.87 11.75 7,216,171 11.466 5.20%
2019-06-10 0 11.92 11.92 11.94 11.86 12.38 9,023,439 109,213,675 12.103 10.89 10.89 10.91 10.83 11.31 9,878,193 11.056 -0.83%
2019-06-06 0 12.02 12.00 12.02 11.84 12.26 5,360,100 64,412,197 12.017 10.98 10.96 10.98 10.82 11.20 5,867,841 10.977 0.17%
2019-06-05 0 12.00 11.96 12.00 11.80 12.62 10,137,555 122,239,994 12.058 10.96 10.93 10.96 10.78 11.53 11,097,845 11.015 -0.50%
2019-06-04 0 12.06 12.04 12.06 11.96 12.72 12,143,851 148,504,825 12.229 11.02 11.00 11.02 10.93 11.62 13,294,189 11.171 -4.29%
2019-06-03 0 12.60 12.58 12.60 12.50 12.82 6,930,797 87,674,032 12.650 11.51 11.49 11.51 11.42 11.71 7,587,323 11.555 -1.41%
2019-05-31 0 12.78 12.76 12.78 12.60 13.18 9,983,487 127,697,679 12.791 11.67 11.66 11.67 11.51 12.04 10,929,183 11.684 -1.24%
2019-05-30 0 12.94 12.90 12.94 12.66 13.28 5,521,531 71,254,665 12.905 11.82 11.78 11.82 11.56 12.13 6,044,563 11.788 -2.56%
2019-05-29 0 13.28 13.28 13.34 13.10 13.58 2,882,024 38,417,265 13.330 12.13 12.13 12.19 11.97 12.40 3,155,027 12.177 -1.48%
2019-05-28 0 13.48 13.48 13.56 13.18 13.80 9,686,500 130,841,880 13.508 12.31 12.31 12.39 12.04 12.61 10,604,063 12.339 0.15%
2019-05-27 0 13.46 13.46 13.48 12.90 13.60 2,665,000 35,463,300 13.307 12.30 12.30 12.31 11.78 12.42 2,917,445 12.156 1.82%
2019-05-24 0 13.22 13.22 13.24 13.06 13.40 6,749,482 88,997,653 13.186 12.08 12.08 12.09 11.93 12.24 7,388,833 12.045 -0.75%
2019-05-23 0 13.32 13.26 13.32 13.08 13.74 7,133,425 94,837,454 13.295 12.17 12.11 12.17 11.95 12.55 7,809,146 12.144 -3.20%
2019-05-22 0 13.76 13.76 13.78 13.24 13.92 5,490,625 75,513,637 13.753 12.57 12.57 12.59 12.09 12.72 6,010,730 12.563 2.69%
2019-05-21 0 13.40 13.40 13.42 13.22 13.76 5,950,500 79,824,565 13.415 12.24 12.24 12.26 12.08 12.57 6,514,167 12.254 -2.19%
2019-05-20 0 13.70 13.66 13.70 13.62 15.02 7,656,778 105,384,597 13.764 12.51 12.48 12.51 12.44 13.72 8,382,074 12.573 -2.28%
2019-05-17 0 14.02 14.02 14.06 13.96 14.86 3,993,794 56,860,080 14.237 12.81 12.81 12.84 12.75 13.57 4,372,110 13.005 -3.18%
2019-05-16 0 14.48 14.48 14.52 13.92 14.70 4,764,068 68,980,537 14.479 13.23 13.23 13.26 12.72 13.43 5,215,349 13.226 -0.14%
2019-05-15 0 14.50 14.50 14.54 14.00 14.60 6,421,690 92,017,249 14.329 13.25 13.25 13.28 12.79 13.34 7,029,991 13.089 4.62%
2019-05-14 0 13.86 13.86 13.88 13.42 14.40 11,087,340 155,010,363 13.981 12.66 12.66 12.68 12.26 13.15 12,137,599 12.771 -3.08%
2019-05-10 0 14.30 14.30 14.32 13.60 14.40 6,192,000 86,476,621 13.966 13.06 13.06 13.08 12.42 13.15 6,778,543 12.757 6.08%
2019-05-09 0 13.48 13.48 13.50 13.32 14.10 7,189,832 98,089,083 13.643 12.31 12.31 12.33 12.17 12.88 7,870,896 12.462 -4.80%
2019-05-08 0 14.16 14.14 14.16 14.04 14.50 4,478,000 63,911,834 14.272 12.93 12.92 12.93 12.83 13.25 4,902,183 13.037 -1.26%
2019-05-07 0 14.34 14.34 14.40 13.94 14.58 3,036,393 43,746,798 14.407 13.10 13.10 13.15 12.73 13.32 3,324,018 13.161 2.87%
2019-05-06 0 13.94 13.92 13.94 13.64 14.56 8,931,099 124,345,069 13.923 12.73 12.72 12.73 12.46 13.30 9,777,106 12.718 -4.65%
2019-05-03 0 14.62 14.56 14.62 14.38 14.68 1,721,139 25,090,319 14.578 13.35 13.30 13.35 13.14 13.41 1,884,176 13.316 0.83%
2019-05-02 0 14.50 14.50 14.54 14.26 14.60 6,179,172 89,009,506 14.405 13.25 13.25 13.28 13.03 13.34 6,764,500 13.158 0.00%
2019-04-30 0 14.50 14.48 14.50 14.42 14.70 10,696,059 155,240,995 14.514 13.25 13.23 13.25 13.17 13.43 11,709,254 13.258 0.00%
2019-04-29 0 14.50 14.48 14.50 14.20 14.56 2,840,215 41,074,461 14.462 13.25 13.23 13.25 12.97 13.30 3,109,257 13.210 0.28%
2019-04-26 0 14.46 14.42 14.46 14.24 14.74 4,329,714 62,593,216 14.457 13.21 13.17 13.21 13.01 13.46 4,739,850 13.206 -0.28%
2019-04-25 0 14.50 14.50 14.52 14.36 15.10 7,068,111 104,260,295 14.751 13.25 13.25 13.26 13.12 13.79 7,737,645 13.474 -2.68%
2019-04-24 0 14.90 14.90 14.92 14.82 15.14 4,874,149 72,902,870 14.957 13.61 13.61 13.63 13.54 13.83 5,335,858 13.663 -0.40%
2019-04-23 0 14.96 14.96 14.98 14.80 15.78 12,544,604 189,464,804 15.103 13.67 13.67 13.68 13.52 14.41 13,732,904 13.796 -3.61%
2019-04-18 0 15.52 15.42 15.52 15.18 15.58 4,744,671 73,265,573 15.442 14.18 14.09 14.18 13.87 14.23 5,194,115 14.105 0.91%
2019-04-17 0 15.38 15.36 15.38 14.84 15.98 8,353,131 127,005,652 15.205 14.05 14.03 14.05 13.56 14.60 9,144,389 13.889 -2.41%
2019-04-16 0 15.76 15.74 15.76 15.26 15.86 3,996,802 62,413,437 15.616 14.40 14.38 14.40 13.94 14.49 4,375,403 14.265 1.03%
2019-04-15 0 15.60 15.58 15.60 15.50 16.42 2,284,000 35,997,575 15.761 14.25 14.23 14.25 14.16 15.00 2,500,354 14.397 -0.38%
2019-04-12 0 15.66 15.64 15.66 15.54 16.00 2,704,374 42,494,330 15.713 14.30 14.29 14.30 14.20 14.62 2,960,548 14.354 -0.13%
2019-04-11 0 15.68 15.64 15.68 15.58 16.34 4,454,673 70,627,541 15.855 14.32 14.29 14.32 14.23 14.93 4,876,646 14.483 -2.00%
2019-04-10 0 16.00 15.98 16.00 15.66 16.28 5,898,680 93,686,466 15.883 14.62 14.60 14.62 14.30 14.87 6,457,438 14.508 -0.50%
2019-04-09 0 16.08 16.08 16.12 15.54 16.34 7,117,644 114,521,611 16.090 14.69 14.69 14.73 14.20 14.93 7,791,870 14.698 1.90%
2019-04-08 0 15.78 15.72 15.78 15.46 16.22 9,459,425 148,488,510 15.697 14.41 14.36 14.41 14.12 14.82 10,355,478 14.339 1.94%
2019-04-04 0 15.48 15.46 15.48 15.22 15.64 5,020,046 77,671,868 15.472 14.14 14.12 14.14 13.90 14.29 5,495,575 14.134 0.65%
2019-04-03 0 15.38 15.32 15.38 15.14 15.58 7,861,554 120,833,756 15.370 14.05 13.99 14.05 13.83 14.23 8,606,247 14.040 2.26%
2019-04-02 0 15.04 15.02 15.04 14.88 15.80 9,677,816 146,824,933 15.171 13.74 13.72 13.74 13.59 14.43 10,594,557 13.859 -1.96%
2019-04-01 0 15.34 15.34 15.36 15.08 16.20 9,766,540 149,657,751 15.324 14.01 14.01 14.03 13.78 14.80 10,691,685 13.998 -0.65%
2019-03-29 0 15.44 15.40 15.44 14.58 15.48 27,825,665 424,685,154 15.262 14.10 14.07 14.10 13.32 14.14 30,461,478 13.942 5.32%
2019-03-28 0 14.66 14.64 14.66 14.60 15.20 3,660,243 53,999,310 14.753 13.39 13.37 13.39 13.34 13.88 4,006,963 13.476 -1.21%
2019-03-27 0 14.84 14.82 14.84 14.02 14.96 7,091,506 103,708,431 14.624 13.56 13.54 13.56 12.81 13.67 7,763,256 13.359 4.36%
2019-03-26 0 14.22 14.22 14.24 14.14 15.00 5,781,863 83,569,179 14.454 12.99 12.99 13.01 12.92 13.70 6,329,556 13.203 -1.93%
2019-03-25 0 14.50 14.50 14.52 14.20 14.86 6,735,500 97,764,918 14.515 13.25 13.25 13.26 12.97 13.57 7,373,527 13.259 -2.55%
2019-03-22 0 14.88 14.84 14.88 14.66 15.16 7,407,853 109,863,373 14.831 13.59 13.56 13.59 13.39 13.85 8,109,569 13.547 0.54%
2019-03-21 0 14.80 14.78 14.80 14.66 15.26 12,156,272 180,683,215 14.863 13.52 13.50 13.52 13.39 13.94 13,307,787 13.577 2.07%
2019-03-20 0 14.50 14.48 14.50 14.34 14.82 9,894,142 143,957,009 14.550 13.25 13.23 13.25 13.10 13.54 10,831,374 13.291 -2.03%
2019-03-19 0 14.80 14.74 14.80 14.60 15.30 15,738,331 232,330,327 14.762 13.52 13.46 13.52 13.34 13.98 17,229,160 13.485 0.00%
2019-03-18 0 14.80 14.80 14.82 14.54 15.00 23,850,000 354,078,547 14.846 13.52 13.52 13.54 13.28 13.70 26,109,214 13.561 -0.40%
2019-03-15 0 14.86 14.86 14.90 14.52 15.00 8,438,403 125,049,185 14.819 13.57 13.57 13.61 13.26 13.70 9,237,739 13.537 0.41%
2019-03-14 0 14.80 14.78 14.80 14.52 14.88 7,077,000 104,195,325 14.723 13.52 13.50 13.52 13.26 13.59 7,747,376 13.449 1.37%
2019-03-13 0 14.60 14.60 14.64 14.36 14.76 5,933,443 86,314,408 14.547 13.34 13.34 13.37 13.12 13.48 6,495,494 13.288 0.27%
2019-03-12 0 14.56 14.54 14.56 14.46 14.84 14,009,454 204,247,260 14.579 13.30 13.28 13.30 13.21 13.56 15,336,513 13.318 3.41%
2019-03-11 0 14.08 14.06 14.08 13.38 14.18 3,098,000 42,824,585 13.823 12.86 12.84 12.86 12.22 12.95 3,391,461 12.627 3.07%
2019-03-08 0 13.66 13.66 13.68 13.44 14.30 9,431,737 130,749,451 13.863 12.48 12.48 12.50 12.28 13.06 10,325,167 12.663 -5.27%
2019-03-07 0 14.42 14.40 14.42 14.28 14.82 10,521,508 151,899,474 14.437 13.17 13.15 13.17 13.04 13.54 11,518,168 13.188 -0.83%
2019-03-06 0 14.54 14.52 14.54 13.90 15.08 20,467,910 298,732,525 14.595 13.28 13.26 13.28 12.70 13.78 22,406,753 13.332 5.98%
2019-03-05 0 13.72 13.72 13.74 13.64 14.24 5,866,508 80,805,121 13.774 12.53 12.53 12.55 12.46 13.01 6,422,219 12.582 -1.29%
2019-03-04 0 13.90 13.90 13.92 13.16 14.16 12,697,500 176,279,170 13.883 12.70 12.70 12.72 12.02 12.93 13,900,283 12.682 4.51%
2019-03-01 0 13.30 13.24 13.30 12.66 13.34 7,216,788 94,014,315 13.027 12.15 12.09 12.15 11.56 12.19 7,900,405 11.900 2.47%
2019-02-28 0 12.98 12.96 12.98 12.64 13.28 10,891,651 140,291,301 12.881 11.86 11.84 11.86 11.55 12.13 11,923,373 11.766 -0.31%
2019-02-27 0 13.02 12.96 13.02 12.84 13.28 8,034,610 104,592,927 13.018 11.89 11.84 11.89 11.73 12.13 8,795,696 11.891 2.36%
2019-02-26 0 12.72 12.70 12.72 12.58 13.12 7,737,267 99,063,362 12.803 11.62 11.60 11.62 11.49 11.98 8,470,187 11.696 0.16%
2019-02-25 0 12.70 12.66 12.70 12.28 12.96 10,668,037 133,605,503 12.524 11.60 11.56 11.60 11.22 11.84 11,678,577 11.440 1.44%
2019-02-22 0 12.52 12.50 12.52 11.96 12.58 13,041,131 160,871,383 12.336 11.44 11.42 11.44 10.93 11.49 14,276,465 11.268 3.81%
2019-02-21 0 12.06 12.06 12.08 11.52 12.20 15,118,665 181,013,220 11.973 11.02 11.02 11.03 10.52 11.14 16,550,795 10.937 4.33%
2019-02-20 0 11.56 11.56 11.58 11.22 12.30 25,435,117 296,437,012 11.655 10.56 10.56 10.58 10.25 11.24 27,844,483 10.646 -5.40%
2019-02-19 0 12.22 12.22 12.28 12.18 13.04 17,360,909 216,689,351 12.481 11.16 11.16 11.22 11.13 11.91 19,005,438 11.401 -5.56%
2019-02-18 0 12.94 12.94 12.98 12.76 13.30 6,819,525 88,090,404 12.917 11.82 11.82 11.86 11.66 12.15 7,465,511 11.800 0.00%
2019-02-15 0 12.94 12.92 12.94 12.74 13.40 10,765,467 139,659,109 12.973 11.82 11.80 11.82 11.64 12.24 11,785,236 11.850 -2.85%
2019-02-14 0 13.32 13.30 13.32 13.00 13.48 5,772,022 76,285,187 13.216 12.17 12.15 12.17 11.88 12.31 6,318,782 12.073 -0.15%
2019-02-13 0 13.34 13.34 13.36 13.12 13.54 6,920,000 91,745,425 13.258 12.19 12.19 12.20 11.98 12.37 7,575,504 12.111 -0.74%
2019-02-12 0 13.44 13.42 13.44 12.78 13.66 5,671,619 76,140,985 13.425 12.28 12.26 12.28 11.67 12.48 6,208,869 12.263 3.38%
2019-02-11 0 13.00 13.00 13.04 12.76 13.08 7,096,484 91,725,914 12.926 11.88 11.88 11.91 11.66 11.95 7,768,705 11.807 -1.52%
2019-02-08 0 13.20 13.18 13.20 12.78 13.44 4,609,835 60,862,806 13.203 12.06 12.04 12.06 11.67 12.28 5,046,506 12.060 -0.60%
2019-02-04 0 13.28 13.28 13.30 12.92 13.36 2,715,509 35,983,295 13.251 12.13 12.13 12.15 11.80 12.20 2,972,738 12.104 -0.30%
2019-02-01 0 13.32 13.30 13.32 13.10 13.68 9,496,407 126,388,521 13.309 12.17 12.15 12.17 11.97 12.50 10,395,963 12.157 1.68%
2019-01-31 0 13.10 13.10 13.14 12.80 13.20 9,382,499 122,699,888 13.078 11.97 11.97 12.00 11.69 12.06 10,271,265 11.946 2.83%
2019-01-30 0 12.74 12.72 12.74 12.46 12.96 11,596,900 147,883,349 12.752 11.64 11.62 11.64 11.38 11.84 12,695,428 11.649 1.43%
2019-01-29 0 12.56 12.54 12.56 11.96 12.56 11,649,570 143,723,536 12.337 11.47 11.45 11.47 10.93 11.47 12,753,087 11.270 3.97%
2019-01-28 0 12.08 12.04 12.08 11.82 12.46 10,023,000 121,333,150 12.105 11.03 11.00 11.03 10.80 11.38 10,972,438 11.058 -0.82%
2019-01-25 0 12.18 12.14 12.18 11.72 12.32 12,917,622 156,788,744 12.138 11.13 11.09 11.13 10.71 11.25 14,141,256 11.087 3.22%
2019-01-24 0 11.80 11.76 11.80 11.32 11.86 8,250,000 96,136,945 11.653 10.78 10.74 10.78 10.34 10.83 9,031,489 10.645 2.08%
2019-01-23 0 11.56 11.52 11.56 11.24 11.70 10,841,946 124,782,472 11.509 10.56 10.52 10.56 10.27 10.69 11,868,960 10.513 -2.03%
2019-01-22 0 11.80 11.78 11.80 11.68 12.32 8,200,000 96,759,731 11.800 10.78 10.76 10.78 10.67 11.25 8,976,753 10.779 -2.48%
2019-01-21 0 12.10 12.06 12.10 11.84 12.58 14,003,875 168,284,883 12.017 11.05 11.02 11.05 10.82 11.49 15,330,406 10.977 -3.82%
2019-01-18 0 12.58 12.56 12.58 11.60 12.58 23,087,961 284,602,164 12.327 11.49 11.47 11.49 10.60 11.49 25,274,991 11.260 9.58%
2019-01-17 0 11.48 11.46 11.48 11.38 12.34 16,344,000 192,070,410 11.752 10.49 10.47 10.49 10.40 11.27 17,892,201 10.735 1.06%
2019-01-16 0 11.36 11.34 11.36 10.70 11.46 8,899,252 100,081,058 11.246 10.38 10.36 10.38 9.774 10.47 9,742,242 10.273 2.71%
2019-01-15 0 11.06 11.04 11.06 10.72 11.26 9,595,850 105,349,673 10.979 10.10 10.08 10.10 9.792 10.29 10,504,826 10.029 4.54%
2019-01-14 0 10.58 10.56 10.58 10.40 11.02 7,784,746 82,413,919 10.587 9.665 9.646 9.665 9.500 10.07 8,522,164 9.6705 -4.17%
2019-01-11 0 11.04 11.00 11.04 10.38 11.18 14,746,146 160,649,485 10.894 10.08 10.05 10.08 9.482 10.21 16,142,989 9.9517 2.99%
2019-01-10 0 10.72 10.68 10.72 10.14 10.78 15,252,100 160,255,841 10.507 9.792 9.756 9.792 9.263 9.847 16,696,870 9.5980 4.28%
2019-01-09 0 10.28 10.26 10.28 10.14 10.54 11,700,136 120,679,524 10.314 9.390 9.372 9.390 9.263 9.628 12,808,443 9.4219 1.38%
2019-01-08 0 10.14 10.12 10.14 9.560 10.18 10,818,077 107,237,604 9.9128 9.263 9.244 9.263 8.733 9.299 11,842,830 9.0551 5.52%
2019-01-07 0 9.610 9.610 9.620 9.160 10.06 17,820,931 171,163,877 9.6047 8.778 8.778 8.788 8.367 9.190 19,509,036 8.7736 5.60%
2019-01-04 0 9.100 9.090 9.100 8.290 9.340 19,416,656 175,032,124 9.0145 8.313 8.303 8.313 7.573 8.532 21,255,918 8.2345 8.33%
2019-01-03 0 8.400 8.400 8.410 8.210 9.230 17,358,212 152,387,925 8.7790 7.673 7.673 7.682 7.500 8.431 19,002,486 8.0194 -8.40%
2019-01-02 0 9.170 9.170 9.180 8.850 9.980 9,754,820 89,278,603 9.1523 8.377 8.377 8.386 8.084 9.116 10,678,855 8.3603 -8.67%
2018-12-31 0 10.04 10.04 10.06 9.850 10.28 1,146,765 11,625,607 10.138 9.171 9.171 9.190 8.998 9.390 1,255,393 9.2605 0.20%
2018-12-28 0 10.02 10.02 10.04 9.420 10.10 5,753,562 56,372,901 9.7979 9.153 9.153 9.171 8.605 9.226 6,298,574 8.9501 7.51%
2018-12-27 0 9.320 9.310 9.320 9.320 10.22 12,783,198 122,099,448 9.5516 8.514 8.504 8.514 8.514 9.336 13,994,099 8.7251 -3.62%
2018-12-24 0 9.670 9.670 9.700 9.060 9.900 3,200,967 30,454,577 9.5142 8.833 8.833 8.861 8.276 9.043 3,504,182 8.6909 -2.62%
2018-12-21 0 9.930 9.860 9.930 9.320 9.940 10,721,332 103,985,569 9.6989 9.071 9.007 9.071 8.514 9.080 11,736,921 8.8597 0.30%
2018-12-20 0 9.900 9.870 9.900 9.570 10.14 5,825,317 57,345,287 9.8441 9.043 9.016 9.043 8.742 9.263 6,377,126 8.9923 0.92%
2018-12-19 0 9.810 9.800 9.810 9.660 10.36 11,250,486 110,597,534 9.8305 8.961 8.952 8.961 8.824 9.464 12,316,199 8.9798 -4.39%
2018-12-18 0 10.26 10.26 10.28 10.26 10.76 4,589,882 47,747,636 10.403 9.372 9.372 9.390 9.372 9.829 5,024,663 9.5027 -2.84%
2018-12-17 0 10.56 10.54 10.56 10.08 10.58 3,421,366 35,664,588 10.424 9.646 9.628 9.646 9.208 9.665 3,745,458 9.5221 0.76%
2018-12-14 0 10.48 10.44 10.48 10.30 10.80 8,222,717 86,280,559 10.493 9.573 9.537 9.573 9.409 9.865 9,001,622 9.5850 -2.06%
2018-12-13 0 10.70 10.70 10.72 10.24 10.94 6,179,165 65,996,482 10.680 9.774 9.774 9.792 9.354 9.993 6,764,492 9.7563 3.28%
2018-12-12 0 10.36 10.34 10.36 10.18 10.68 7,174,628 73,877,590 10.297 9.464 9.445 9.464 9.299 9.756 7,854,252 9.4061 -1.33%
2018-12-11 0 10.50 10.50 10.52 10.12 10.52 6,940,996 72,307,460 10.417 9.591 9.591 9.610 9.244 9.610 7,598,489 9.5160 3.14%
2018-12-10 0 10.18 10.16 10.18 9.910 10.44 7,489,000 75,972,890 10.145 9.299 9.281 9.299 9.052 9.537 8,198,403 9.2668 -0.59%
2018-12-07 0 10.24 10.24 10.26 10.00 10.86 18,242,559 187,915,436 10.301 9.354 9.354 9.372 9.135 9.920 19,970,603 9.4096 -3.76%
2018-12-06 0 10.64 10.64 10.66 10.50 11.90 9,639,898 105,273,229 10.921 9.719 9.719 9.738 9.591 10.87 10,553,047 9.9756 -10.89%
2018-12-05 0 11.94 11.92 11.94 11.66 12.10 3,447,574 41,203,702 11.952 10.91 10.89 10.91 10.65 11.05 3,774,149 10.917 -1.00%
2018-12-04 0 12.06 12.04 12.06 11.50 12.14 9,679,084 115,054,360 11.887 11.02 11.00 11.02 10.50 11.09 10,595,945 10.858 3.79%
2018-12-03 0 11.62 11.60 11.62 11.58 11.98 15,116,710 177,892,710 11.768 10.61 10.60 10.61 10.58 10.94 16,548,655 10.750 0.87%
2018-11-30 0 11.52 11.52 11.54 11.44 11.86 7,842,517 90,789,398 11.577 10.52 10.52 10.54 10.45 10.83 8,585,407 10.575 -0.69%
2018-11-29 0 11.60 11.58 11.60 11.38 12.30 11,993,692 139,621,614 11.641 10.60 10.58 10.60 10.40 11.24 13,129,806 10.634 -3.49%
2018-11-28 0 12.02 11.96 12.02 11.88 12.36 4,481,500 53,960,032 12.041 10.98 10.93 10.98 10.85 11.29 4,906,014 10.999 -0.66%
2018-11-27 0 12.10 12.06 12.10 11.84 12.20 7,340,529 88,570,101 12.066 11.05 11.02 11.05 10.82 11.14 8,035,868 11.022 0.67%
2018-11-26 0 12.02 12.00 12.02 11.90 12.38 4,956,694 59,977,018 12.100 10.98 10.96 10.98 10.87 11.31 5,426,222 11.053 -0.99%
2018-11-23 0 12.14 12.10 12.14 12.06 12.60 1,832,438 22,300,289 12.170 11.09 11.05 11.09 11.02 11.51 2,006,017 11.117 -1.62%
2018-11-22 0 12.34 12.32 12.34 12.24 12.54 5,553,502 68,538,744 12.342 11.27 11.25 11.27 11.18 11.45 6,079,563 11.274 -0.80%
2018-11-21 0 12.44 12.40 12.44 11.60 12.44 5,146,080 62,949,364 12.232 11.36 11.33 11.36 10.60 11.36 5,633,547 11.174 4.01%
2018-11-20 0 11.96 11.92 11.96 11.80 12.28 4,243,249 50,616,562 11.929 10.93 10.89 10.93 10.78 11.22 4,645,195 10.897 -3.39%
2018-11-19 0 12.38 12.30 12.38 12.02 12.40 5,697,402 69,945,140 12.277 11.31 11.24 11.31 10.98 11.33 6,237,094 11.214 3.00%
2018-11-16 0 12.02 12.00 12.02 11.84 12.20 5,547,863 66,627,803 12.010 10.98 10.96 10.98 10.82 11.14 6,073,390 10.970 0.17%
2018-11-15 0 12.00 12.00 12.02 11.66 12.18 17,062,053 203,023,437 11.899 10.96 10.96 10.98 10.65 11.13 18,678,273 10.869 -3.69%
2018-11-14 0 12.46 12.38 12.46 12.26 12.98 5,323,000 66,507,112 12.494 11.38 11.31 11.38 11.20 11.86 5,827,226 11.413 -4.01%
2018-11-13 0 12.98 12.96 12.98 12.32 13.02 8,553,553 108,306,747 12.662 11.86 11.84 11.86 11.25 11.89 9,363,797 11.567 0.62%
2018-11-12 0 12.90 12.90 12.92 12.68 13.48 6,139,000 79,696,402 12.982 11.78 11.78 11.80 11.58 12.31 6,720,523 11.859 -0.15%
2018-11-09 0 12.92 12.90 12.92 12.60 13.10 10,566,000 136,285,880 12.899 11.80 11.78 11.80 11.51 11.97 11,566,875 11.782 0.16%
2018-11-08 0 12.90 12.88 12.90 12.76 13.70 17,902,872 236,318,400 13.200 11.78 11.77 11.78 11.66 12.51 19,598,739 12.058 3.70%
2018-11-07 0 12.44 12.42 12.44 12.14 13.00 8,858,772 111,503,645 12.587 11.36 11.35 11.36 11.09 11.88 9,697,928 11.498 0.16%
2018-11-06 0 12.42 12.36 12.42 12.04 12.52 6,266,654 76,556,306 12.216 11.35 11.29 11.35 11.00 11.44 6,860,269 11.159 0.16%
2018-11-05 0 12.40 12.34 12.40 12.02 12.64 8,808,500 108,098,195 12.272 11.33 11.27 11.33 10.98 11.55 9,642,894 11.210 -2.97%
2018-11-02 0 12.78 12.74 12.78 12.00 13.00 11,806,410 148,317,030 12.562 11.67 11.64 11.67 10.96 11.88 12,924,784 11.475 9.23%
2018-11-01 0 11.70 11.66 11.70 11.26 12.06 5,198,000 61,099,736 11.754 10.69 10.65 10.69 10.29 11.02 5,690,386 10.737 2.81%
2018-10-31 0 11.38 11.28 11.38 10.94 11.38 10,446,457 116,630,986 11.165 10.40 10.30 10.40 9.993 10.40 11,436,008 10.199 3.45%
2018-10-30 0 11.00 10.94 11.00 10.62 11.46 5,723,180 62,402,489 10.903 10.05 9.993 10.05 9.701 10.47 6,265,314 9.9600 -0.72%
2018-10-29 0 11.08 11.06 11.08 10.54 11.76 12,279,462 134,349,967 10.941 10.12 10.10 10.12 9.628 10.74 13,442,646 9.9943 -2.46%
2018-10-26 0 11.36 11.34 11.36 11.08 11.80 6,483,398 73,961,179 11.408 10.38 10.36 10.38 10.12 10.78 7,097,544 10.421 -2.91%
2018-10-25 0 11.70 11.64 11.70 11.10 11.70 6,009,526 68,715,048 11.434 10.69 10.63 10.69 10.14 10.69 6,578,784 10.445 -1.52%
2018-10-24 0 11.88 11.84 11.88 11.70 12.36 11,024,723 132,062,178 11.979 10.85 10.82 10.85 10.69 11.29 12,069,051 10.942 -1.33%
2018-10-23 0 12.04 12.04 12.06 11.74 12.60 9,418,377 113,885,538 12.092 11.00 11.00 11.02 10.72 11.51 10,310,542 11.046 -1.31%
2018-10-22 0 12.20 12.18 12.20 11.68 12.28 10,800,000 130,474,399 12.081 11.14 11.13 11.14 10.67 11.22 11,823,040 11.036 4.45%
2018-10-19 0 11.68 11.66 11.68 11.00 11.80 10,207,575 117,369,750 11.498 10.67 10.65 10.67 10.05 10.78 11,174,497 10.503 3.36%
2018-10-18 0 11.30 11.28 11.30 11.24 11.70 7,166,191 81,662,303 11.395 10.32 10.30 10.32 10.27 10.69 7,845,015 10.409 -0.70%
2018-10-16 0 11.38 11.38 11.40 11.32 11.96 7,165,458 82,035,799 11.449 10.40 10.40 10.41 10.34 10.93 7,844,213 10.458 -0.70%
2018-10-15 0 11.46 11.44 11.46 11.30 11.70 8,140,330 93,652,046 11.505 10.47 10.45 10.47 10.32 10.69 8,911,431 10.509 0.17%
2018-10-12 0 11.44 11.42 11.44 11.04 11.62 32,283,280 365,638,316 11.326 10.45 10.43 10.45 10.08 10.61 35,341,345 10.346 0.88%
2018-10-11 0 11.34 11.28 11.34 10.78 11.80 21,731,917 244,387,259 11.246 10.36 10.30 10.36 9.847 10.78 23,790,494 10.272 -5.18%
2018-10-10 0 11.96 11.94 11.96 11.84 12.50 11,433,425 138,233,117 12.090 10.93 10.91 10.93 10.82 11.42 12,516,467 11.044 -1.16%
2018-10-09 0 12.10 12.10 12.12 11.96 12.50 8,396,500 102,366,145 12.192 11.05 11.05 11.07 10.93 11.42 9,191,867 11.137 1.51%
2018-10-08 0 11.92 11.90 11.92 11.92 12.84 11,735,756 144,918,951 12.348 10.89 10.87 10.89 10.89 11.73 12,847,437 11.280 -5.70%
2018-10-05 0 12.64 12.62 12.64 12.22 12.66 3,509,703 43,951,618 12.523 11.55 11.53 11.55 11.16 11.56 3,842,163 11.439 0.32%
2018-10-04 0 12.60 12.60 12.62 12.30 12.72 8,793,376 110,264,128 12.539 11.51 11.51 11.53 11.24 11.62 9,626,337 11.454 0.00%
2018-10-03 0 12.60 12.60 12.62 12.50 13.70 7,686,500 98,420,385 12.804 11.51 11.51 11.53 11.42 12.51 8,414,611 11.696 -5.41%
2018-10-02 0 13.32 13.30 13.32 13.02 13.38 9,288,351 122,232,280 13.160 12.17 12.15 12.17 11.89 12.22 10,168,199 12.021 1.22%
2018-09-28 0 13.16 13.16 13.18 13.08 13.76 9,482,669 127,270,265 13.421 12.02 12.02 12.04 11.95 12.57 10,380,924 12.260 -1.35%
2018-09-27 0 13.34 13.32 13.34 12.90 13.46 9,204,498 122,092,816 13.264 12.19 12.17 12.19 11.78 12.30 10,076,403 12.117 0.91%
2018-09-26 0 13.22 13.20 13.22 12.56 13.30 12,016,500 156,684,875 13.039 12.08 12.06 12.08 11.47 12.15 13,154,775 11.911 5.25%
2018-09-24 0 12.56 12.56 12.62 12.38 12.88 6,838,000 86,096,110 12.591 11.47 11.47 11.53 11.31 11.77 7,485,736 11.501 -3.09%
2018-09-21 0 12.96 12.96 12.98 12.62 13.18 24,130,595 311,526,683 12.910 11.84 11.84 11.86 11.53 12.04 26,416,389 11.793 2.53%
2018-09-20 0 12.64 12.62 12.64 12.58 13.70 12,988,861 168,254,612 12.954 11.55 11.53 11.55 11.49 12.51 14,219,243 11.833 -6.37%
2018-09-19 0 13.50 13.48 13.50 12.94 13.84 13,495,648 179,082,201 13.270 12.33 12.31 12.33 11.82 12.64 14,774,036 12.121 3.53%
2018-09-18 0 13.04 13.04 13.06 12.70 13.20 8,964,364 116,224,912 12.965 11.91 11.91 11.93 11.60 12.06 9,813,522 11.843 1.87%
2018-09-17 0 12.80 12.78 12.80 12.62 13.20 9,907,875 127,720,292 12.891 11.69 11.67 11.69 11.53 12.06 10,846,408 11.775 -3.61%
2018-09-14 0 13.28 13.28 13.30 12.84 13.32 28,214,499 367,153,678 13.013 12.13 12.13 12.15 11.73 12.17 30,887,145 11.887 2.95%
2018-09-13 0 12.90 12.90 12.92 12.30 13.78 30,737,909 391,821,097 12.747 11.78 11.78 11.80 11.24 12.59 33,649,587 11.644 -3.01%
2018-09-12 0 13.30 13.28 13.30 13.00 14.90 23,692,335 320,752,063 13.538 12.15 12.13 12.15 11.88 13.61 25,936,614 12.367 -7.12%
2018-09-11 0 14.32 14.32 14.36 14.26 15.00 7,413,345 107,275,435 14.471 13.08 13.08 13.12 13.03 13.70 8,115,581 13.218 -4.53%
2018-09-10 0 15.00 15.00 15.02 14.44 15.10 7,836,226 116,120,993 14.818 13.70 13.70 13.72 13.19 13.79 8,578,520 13.536 0.40%
2018-09-07 0 14.94 14.94 14.96 14.74 15.04 5,868,500 87,471,430 14.905 13.65 13.65 13.67 13.46 13.74 6,424,399 13.616 -0.27%
2018-09-06 0 14.98 14.96 14.98 14.72 15.14 18,465,068 276,724,326 14.986 13.68 13.67 13.68 13.45 13.83 20,214,190 13.690 -0.66%
2018-09-05 0 15.08 15.08 15.10 14.92 15.40 11,892,500 180,485,250 15.176 13.78 13.78 13.79 13.63 14.07 13,019,029 13.863 -0.26%
2018-09-04 0 15.12 15.10 15.12 14.78 15.48 11,283,258 172,501,309 15.288 13.81 13.79 13.81 13.50 14.14 12,352,076 13.965 1.75%
2018-09-03 0 14.86 14.86 14.90 14.36 15.08 9,050,326 133,274,398 14.726 13.57 13.57 13.61 13.12 13.78 9,907,627 13.452 -0.80%
2018-08-31 0 14.98 14.94 14.98 14.56 15.20 12,675,807 188,651,545 14.883 13.68 13.65 13.68 13.30 13.88 13,876,535 13.595 -0.53%
2018-08-30 0 15.06 15.00 15.06 14.88 15.54 9,352,007 140,306,537 15.003 13.76 13.70 13.76 13.59 14.20 10,237,885 13.705 -1.95%
2018-08-29 0 15.36 15.30 15.36 15.20 15.80 7,869,205 121,764,039 15.473 14.03 13.98 14.03 13.88 14.43 8,614,623 14.135 -0.78%
2018-08-28 0 15.48 15.46 15.48 15.22 15.96 13,490,372 209,664,828 15.542 14.14 14.12 14.14 13.90 14.58 14,768,261 14.197 1.31%
2018-08-27 0 15.28 15.26 15.28 14.88 15.70 9,647,246 146,802,410 15.217 13.96 13.94 13.96 13.59 14.34 10,561,091 13.900 4.09%
2018-08-24 0 14.68 14.66 14.68 14.10 14.84 11,468,945 167,001,502 14.561 13.41 13.39 13.41 12.88 13.56 12,555,352 13.301 1.24%
2018-08-23 0 14.50 14.40 14.50 13.90 14.62 14,242,759 203,495,724 14.288 13.25 13.15 13.25 12.70 13.35 15,591,918 13.051 4.02%
2018-08-22 0 13.94 13.94 13.96 13.40 14.18 25,453,373 355,109,475 13.951 12.73 12.73 12.75 12.24 12.95 27,864,469 12.744 -0.14%
2018-08-21 0 13.96 13.96 13.98 12.86 14.22 47,288,630 650,882,992 13.764 12.75 12.75 12.77 11.75 12.99 51,768,091 12.573 -6.56%
2018-08-20 0 14.94 14.90 14.94 14.30 15.08 14,616,200 215,267,879 14.728 13.65 13.61 13.65 13.06 13.78 16,000,734 13.454 6.71%
2018-08-17 0 14.00 14.00 14.02 13.68 15.16 30,595,073 429,508,057 14.038 12.79 12.79 12.81 12.50 13.85 33,493,221 12.824 -5.91%
2018-08-16 0 14.88 14.84 14.88 14.02 15.22 17,804,300 264,692,038 14.867 13.59 13.56 13.59 12.81 13.90 19,490,830 13.580 1.64%
2018-08-15 0 14.64 14.64 14.66 14.50 16.14 27,370,045 406,422,030 14.849 13.37 13.37 13.39 13.25 14.74 29,962,699 13.564 -9.18%
2018-08-14 0 16.12 16.02 16.12 15.80 16.50 7,629,500 122,466,825 16.052 14.73 14.63 14.73 14.43 15.07 8,352,212 14.663 -1.10%
2018-08-13 0 16.30 16.30 16.32 16.02 16.62 7,341,394 119,372,504 16.260 14.89 14.89 14.91 14.63 15.18 8,036,815 14.853 -0.97%
2018-08-10 0 16.46 16.42 16.46 16.26 17.12 7,005,943 116,539,574 16.634 15.04 15.00 15.04 14.85 15.64 7,669,588 15.195 -0.60%
2018-08-09 0 16.56 16.54 16.56 16.06 16.78 6,349,327 104,762,661 16.500 15.13 15.11 15.13 14.67 15.33 6,950,773 15.072 -0.24%
2018-08-08 0 16.60 16.52 16.60 16.12 16.70 7,614,721 124,871,111 16.399 15.16 15.09 15.16 14.73 15.25 8,336,033 14.980 2.85%
2018-08-07 0 16.14 16.10 16.14 15.28 16.20 16,044,326 253,472,577 15.798 14.74 14.71 14.74 13.96 14.80 17,564,140 14.431 1.77%
2018-08-06 0 15.86 15.82 15.86 15.76 17.30 14,410,151 232,413,392 16.128 14.49 14.45 14.49 14.40 15.80 15,775,167 14.733 -4.69%
2018-08-03 0 16.64 16.64 16.66 16.48 17.22 7,062,008 117,739,096 16.672 15.20 15.20 15.22 15.05 15.73 7,730,964 15.230 -1.65%
2018-08-02 0 16.92 16.90 16.92 16.62 17.48 4,786,396 80,843,158 16.890 15.46 15.44 15.46 15.18 15.97 5,239,792 15.429 -2.20%
2018-08-01 0 17.30 17.24 17.30 16.52 17.72 8,936,868 155,954,003 17.451 15.80 15.75 15.80 15.09 16.19 9,783,422 15.941 3.35%
2018-07-31 0 16.74 16.68 16.74 16.50 17.06 8,937,350 149,539,505 16.732 15.29 15.24 15.29 15.07 15.58 9,783,949 15.284 -1.99%
2018-07-30 0 17.08 17.08 17.10 16.80 17.96 6,419,859 110,101,034 17.150 15.60 15.60 15.62 15.35 16.41 7,027,986 15.666 -5.01%
2018-07-27 0 17.98 17.98 18.00 17.36 18.16 6,508,203 115,342,348 17.723 16.42 16.42 16.44 15.86 16.59 7,124,699 16.189 -0.44%
2018-07-26 0 18.06 18.02 18.06 17.50 18.20 10,128,400 182,271,668 17.996 16.50 16.46 16.50 15.99 16.63 11,087,823 16.439 2.96%
2018-07-25 0 17.54 17.54 17.58 16.86 17.60 6,092,581 106,111,631 17.417 16.02 16.02 16.06 15.40 16.08 6,669,707 15.909 2.93%
2018-07-24 0 17.04 17.00 17.04 16.88 18.16 18,113,985 314,989,429 17.389 15.57 15.53 15.57 15.42 16.59 19,829,850 15.885 -5.44%
2018-07-23 0 18.02 18.00 18.02 17.56 18.80 9,391,482 168,651,943 17.958 16.46 16.44 16.46 16.04 17.17 10,281,099 16.404 -2.38%
2018-07-20 0 18.46 18.40 18.46 17.94 18.60 13,956,039 253,357,512 18.154 16.86 16.81 16.86 16.39 16.99 15,278,038 16.583 -0.22%
2018-07-19 0 18.50 18.48 18.50 18.00 18.60 7,145,432 131,199,682 18.361 16.90 16.88 16.90 16.44 16.99 7,822,290 16.773 1.09%
2018-07-18 0 18.30 18.28 18.30 17.84 18.78 10,767,562 198,968,715 18.479 16.72 16.70 16.72 16.30 17.15 11,787,530 16.880 3.39%
2018-07-17 0 17.70 17.66 17.70 17.54 18.38 6,629,460 118,464,806 17.869 16.17 16.13 16.17 16.02 16.79 7,257,442 16.323 -2.32%
2018-07-16 0 18.12 18.06 18.12 17.70 18.38 6,169,000 111,414,552 18.060 16.55 16.50 16.55 16.17 16.79 6,753,365 16.498 0.00%
2018-07-13 0 18.12 18.08 18.12 17.98 18.74 11,991,000 220,004,886 18.348 16.55 16.52 16.55 16.42 17.12 13,126,859 16.760 0.89%
2018-07-12 0 17.96 17.96 17.98 17.06 18.36 14,480,900 259,711,968 17.935 16.41 16.41 16.42 15.58 16.77 15,852,617 16.383 5.15%
2018-07-11 0 17.08 17.08 17.10 16.90 17.76 3,762,699 64,795,509 17.220 15.60 15.60 15.62 15.44 16.22 4,119,124 15.730 -2.95%
2018-07-10 0 17.60 17.54 17.60 17.02 18.06 6,955,869 121,327,217 17.442 16.08 16.02 16.08 15.55 16.50 7,614,770 15.933 0.34%
2018-07-09 0 17.54 17.54 17.56 17.00 17.66 10,628,970 184,873,058 17.393 16.02 16.02 16.04 15.53 16.13 11,635,810 15.888 4.28%
2018-07-06 0 16.82 16.82 16.84 16.16 16.96 16,408,155 272,644,877 16.616 15.36 15.36 15.38 14.76 15.49 17,962,433 15.179 3.83%
2018-07-05 0 16.20 16.20 16.28 15.44 16.90 23,888,295 383,607,809 16.058 14.80 14.80 14.87 14.10 15.44 26,151,137 14.669 -2.29%
2018-07-04 0 16.58 16.56 16.58 16.58 17.34 12,283,875 206,437,766 16.806 15.15 15.13 15.15 15.15 15.84 13,447,477 15.351 -4.38%
2018-07-03 0 17.34 17.28 17.34 16.94 18.26 17,454,552 302,117,699 17.309 15.84 15.78 15.84 15.47 16.68 19,107,951 15.811 -2.69%
2018-06-29 0 17.82 17.80 17.82 16.42 18.24 25,138,029 446,596,878 17.766 16.28 16.26 16.28 15.00 16.66 27,519,253 16.229 5.12%
2018-06-28 0 17.02 17.00 17.02 16.52 17.86 26,414,562 450,458,067 17.053 15.48 15.47 15.48 15.03 16.25 29,033,558 15.515 -4.70%
2018-06-27 0 17.86 17.86 17.88 17.72 19.00 12,930,158 236,352,547 18.279 16.25 16.25 16.27 16.12 17.29 14,212,179 16.630 -5.10%
2018-06-26 0 18.82 18.82 18.86 18.28 19.08 11,056,711 206,709,271 18.695 17.12 17.12 17.16 16.63 17.36 12,152,981 17.009 0.32%
2018-06-25 0 18.76 18.76 18.78 18.70 19.22 7,475,000 141,534,456 18.934 17.07 17.07 17.09 17.01 17.49 8,216,144 17.226 -1.78%
2018-06-22 0 19.10 19.08 19.10 18.76 19.26 7,371,863 140,114,403 19.007 17.38 17.36 17.38 17.07 17.52 8,102,781 17.292 -0.10%
2018-06-21 0 19.12 19.12 19.14 18.80 19.74 9,943,100 191,618,457 19.272 17.40 17.40 17.41 17.10 17.96 10,928,955 17.533 -1.44%
2018-06-20 0 19.40 19.38 19.40 18.60 19.80 13,291,475 258,641,796 19.459 17.65 17.63 17.65 16.92 18.01 14,609,321 17.704 2.65%
2018-06-19 0 18.90 18.86 18.90 18.50 19.34 13,983,730 264,211,127 18.894 17.20 17.16 17.20 16.83 17.60 15,370,213 17.190 -0.53%
2018-06-15 0 19.00 19.00 19.02 18.78 19.46 15,069,354 287,666,869 19.090 17.29 17.29 17.30 17.09 17.70 16,563,476 17.368 -2.16%
2018-06-14 0 19.42 19.38 19.44 19.06 19.70 14,860,199 287,465,826 19.345 17.67 17.63 17.69 17.34 17.92 16,333,583 17.600 0.83%
2018-06-13 0 19.26 19.24 19.26 18.90 20.60 32,725,478 640,896,005 19.584 17.52 17.50 17.52 17.20 18.74 35,970,199 17.817 -4.65%
2018-06-12 0 20.20 20.20 20.45 20.20 20.75 21,895,257 447,619,267 20.444 18.38 18.38 18.61 18.38 18.88 24,066,165 18.600 -2.88%
2018-06-11 0 20.80 20.75 20.80 20.05 21.15 17,788,703 371,009,621 20.856 18.92 18.88 18.92 18.24 19.24 19,552,447 18.975 3.48%
2018-06-08 0 20.10 20.05 20.10 19.92 21.10 18,809,817 379,966,566 20.200 18.29 18.24 18.29 18.12 19.20 20,674,805 18.378 -2.66%
2018-06-07 0 20.65 20.60 20.65 20.50 21.90 11,426,023 241,188,981 21.109 18.79 18.74 18.79 18.65 19.92 12,558,910 19.205 -3.95%
2018-06-06 0 21.50 21.45 21.50 21.05 21.85 22,837,850 489,407,186 21.430 19.56 19.52 19.56 19.15 19.88 25,102,216 19.497 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 19.33 19.29 19.33 18.83 19.47 223,482,711 19.217 -5.56%
2018-06-04 0 22.50 22.40 22.50 22.20 22.75 7,902,465 177,514,132 22.463 20.47 20.38 20.47 20.20 20.70 8,685,992 20.437 1.81%
2018-06-01 0 22.10 22.05 22.10 21.85 22.70 10,982,445 244,857,023 22.295 20.11 20.06 20.11 19.88 20.65 12,071,351 20.284 -1.56%
2018-05-31 0 22.45 22.35 22.45 21.80 22.85 18,541,088 415,619,096 22.416 20.42 20.33 20.42 19.83 20.79 20,379,431 20.394 3.94%
2018-05-30 0 21.60 21.60 21.75 21.00 22.10 10,480,802 227,966,517 21.751 19.65 19.65 19.79 19.11 20.11 11,519,970 19.789 0.23%
2018-05-29 0 21.55 21.50 21.55 21.15 23.25 15,979,942 356,655,549 22.319 19.61 19.56 19.61 19.24 21.15 17,564,348 20.306 -1.82%
2018-05-28 0 21.95 21.90 21.95 20.70 22.90 15,553,531 340,288,251 21.879 19.97 19.92 19.97 18.83 20.83 17,095,659 19.905 6.30%
2018-05-25 0 20.65 20.65 20.70 20.10 21.05 11,466,800 237,081,550 20.675 18.79 18.79 18.83 18.29 19.15 12,603,730 18.810 1.98%
2018-05-24 0 20.25 20.20 20.25 20.05 20.55 4,808,000 97,423,809 20.263 18.42 18.38 18.42 18.24 18.70 5,284,712 18.435 0.50%
2018-05-23 0 20.15 20.15 20.25 19.80 20.70 5,064,573 103,025,434 20.342 18.33 18.33 18.42 18.01 18.83 5,566,724 18.507 0.75%
2018-05-21 0 20.00 20.00 20.10 20.00 20.70 6,890,009 140,090,792 20.332 18.20 18.20 18.29 18.20 18.83 7,573,151 18.498 -0.99%
2018-05-18 0 20.20 20.20 20.30 19.76 20.35 3,864,725 77,710,734 20.108 18.38 18.38 18.47 17.98 18.51 4,247,911 18.294 -0.49%
2018-05-17 0 20.30 20.30 20.40 20.00 20.50 4,296,608 86,713,643 20.182 18.47 18.47 18.56 18.20 18.65 4,722,615 18.361 0.50%
2018-05-16 0 20.20 20.15 20.20 19.80 20.50 6,267,568 126,669,317 20.210 18.38 18.33 18.38 18.01 18.65 6,888,995 18.387 0.00%
2018-05-15 0 20.20 20.20 20.25 19.50 20.55 18,528,408 374,521,861 20.213 18.38 18.38 18.42 17.74 18.70 20,365,494 18.390 3.80%
2018-05-14 0 19.46 19.46 19.50 19.00 19.58 6,773,399 131,247,146 19.377 17.70 17.70 17.74 17.29 17.81 7,444,979 17.629 1.99%
2018-05-11 0 19.08 19.02 19.08 19.00 19.70 9,850,393 191,002,335 19.390 17.36 17.30 17.36 17.29 17.92 10,827,056 17.641 0.32%
2018-05-10 0 19.02 18.98 19.02 18.78 19.36 9,405,510 179,008,414 19.032 17.30 17.27 17.30 17.09 17.61 10,338,063 17.315 1.17%
2018-05-09 0 18.80 18.80 18.86 18.38 18.94 6,936,419 129,579,456 18.681 17.10 17.10 17.16 16.72 17.23 7,624,163 16.996 0.21%
2018-05-08 0 18.76 18.76 18.82 18.66 19.20 11,294,138 213,689,393 18.920 17.07 17.07 17.12 16.98 17.47 12,413,948 17.214 0.86%
2018-05-07 0 18.60 18.60 18.62 17.52 18.96 8,570,915 158,909,985 18.541 16.92 16.92 16.94 15.94 17.25 9,420,719 16.868 2.09%
2018-05-04 0 18.22 18.20 18.22 17.60 18.24 8,164,458 147,636,511 18.083 16.58 16.56 16.58 16.01 16.59 8,973,962 16.452 3.64%
2018-05-03 0 17.58 17.58 17.64 17.40 18.00 6,892,051 121,647,228 17.650 15.99 15.99 16.05 15.83 16.38 7,575,396 16.058 -0.57%
2018-05-02 0 17.68 17.68 17.70 16.90 18.06 14,163,488 248,100,483 17.517 16.09 16.09 16.10 15.38 16.43 15,567,794 15.937 4.12%
2018-04-30 0 16.98 16.94 16.98 16.80 17.46 3,996,901 68,012,138 17.016 15.45 15.41 15.45 15.28 15.89 4,393,193 15.481 -0.82%
2018-04-27 0 17.12 17.12 17.14 17.10 17.74 3,624,508 62,627,209 17.279 15.58 15.58 15.59 15.56 16.14 3,983,877 15.720 -0.12%
2018-04-26 0 17.14 17.10 17.14 17.04 17.64 7,254,379 125,306,210 17.273 15.59 15.56 15.59 15.50 16.05 7,973,648 15.715 -1.15%
2018-04-25 0 17.34 17.32 17.34 17.34 18.08 11,643,780 204,503,991 17.563 15.78 15.76 15.78 15.78 16.45 12,798,257 15.979 -3.13%
2018-04-24 0 17.90 17.84 17.90 17.48 18.30 5,919,630 105,132,404 17.760 16.29 16.23 16.29 15.90 16.65 6,506,560 16.158 0.22%
2018-04-23 0 17.86 17.82 17.86 17.78 18.90 6,906,667 123,848,563 17.932 16.25 16.21 16.25 16.18 17.20 7,591,461 16.314 -3.88%
2018-04-20 0 18.58 18.54 18.58 18.40 19.30 10,624,594 201,027,222 18.921 16.90 16.87 16.90 16.74 17.56 11,678,019 17.214 -2.00%
2018-04-19 0 18.96 18.94 18.96 17.98 19.18 13,259,079 247,739,526 18.685 17.25 17.23 17.25 16.36 17.45 14,573,713 16.999 7.12%
2018-04-18 0 17.70 17.66 17.70 17.24 18.50 9,598,963 169,856,367 17.695 16.10 16.07 16.10 15.68 16.83 10,550,697 16.099 0.34%
2018-04-17 0 17.64 17.60 17.64 17.42 18.54 6,886,117 122,684,372 17.816 16.05 16.01 16.05 15.85 16.87 7,568,873 16.209 -3.71%
2018-04-16 0 18.32 18.30 18.32 18.02 18.64 5,372,401 97,806,019 18.205 16.67 16.65 16.67 16.39 16.96 5,905,073 16.563 -1.61%
2018-04-13 0 18.62 18.62 18.64 18.42 19.50 9,047,941 170,565,730 18.851 16.94 16.94 16.96 16.76 17.74 9,945,042 17.151 -2.92%
2018-04-12 0 19.18 19.16 19.18 18.60 19.40 6,578,411 125,632,520 19.098 17.45 17.43 17.45 16.92 17.65 7,230,658 17.375 1.37%
2018-04-11 0 18.92 18.84 18.92 18.56 19.38 9,207,849 174,053,615 18.903 17.21 17.14 17.21 16.89 17.63 10,120,804 17.198 -1.46%
2018-04-10 0 19.20 19.18 19.20 18.92 19.64 7,664,925 147,561,141 19.251 17.47 17.45 17.47 17.21 17.87 8,424,900 17.515 -1.34%
2018-04-09 0 19.46 19.46 19.50 18.50 19.50 11,412,774 218,978,342 19.187 17.70 17.70 17.74 16.83 17.74 12,544,347 17.456 2.42%
2018-04-06 0 19.00 18.98 19.00 18.62 19.50 13,839,829 264,624,838 19.121 17.29 17.27 17.29 16.94 17.74 15,212,044 17.396 2.93%
2018-04-04 0 18.46 18.44 18.46 17.70 18.68 13,407,242 246,394,506 18.378 16.79 16.78 16.79 16.10 16.99 14,736,566 16.720 4.53%
2018-04-03 0 17.66 17.66 17.68 17.40 18.00 7,344,723 129,871,274 17.682 16.07 16.07 16.09 15.83 16.38 8,072,950 16.087 -0.11%
2018-03-29 0 17.68 17.68 17.70 17.30 18.00 11,332,703 200,559,974 17.697 16.09 16.09 16.10 15.74 16.38 12,456,337 16.101 0.00%
2018-03-28 0 17.68 17.66 17.68 17.58 18.08 24,023,665 428,960,446 17.856 16.09 16.07 16.09 15.99 16.45 26,405,604 16.245 -1.34%
2018-03-27 0 17.92 17.92 17.94 17.52 18.20 17,709,932 317,099,821 17.905 16.30 16.30 16.32 15.94 16.56 19,465,866 16.290 4.92%
2018-03-26 0 17.08 17.08 17.10 16.02 17.36 7,312,014 124,556,778 17.035 15.54 15.54 15.56 14.57 15.79 8,036,998 15.498 3.14%
2018-03-23 0 16.56 16.54 16.56 16.30 17.10 9,417,096 156,982,979 16.670 15.07 15.05 15.07 14.83 15.56 10,350,798 15.166 -4.94%
2018-03-22 0 17.42 17.40 17.42 17.04 17.80 6,509,100 113,637,427 17.458 15.85 15.83 15.85 15.50 16.19 7,154,475 15.883 1.40%
2018-03-21 0 17.18 17.18 17.20 16.88 18.46 19,845,710 344,650,950 17.367 15.63 15.63 15.65 15.36 16.79 21,813,406 15.800 -5.40%
2018-03-20 0 18.16 18.14 18.16 17.08 18.36 20,188,813 361,182,298 17.890 16.52 16.50 16.52 15.54 16.70 22,190,528 16.276 5.70%
2018-03-19 0 17.18 17.14 17.18 16.54 17.30 8,547,990 146,606,409 17.151 15.63 15.59 15.63 15.05 15.74 9,395,521 15.604 3.12%
2018-03-16 0 16.66 16.64 16.66 16.42 16.76 5,233,935 86,776,495 16.580 15.16 15.14 15.16 14.94 15.25 5,752,878 15.084 0.24%
2018-03-15 0 16.62 16.62 16.64 15.92 16.70 5,321,588 87,599,485 16.461 15.12 15.12 15.14 14.48 15.19 5,849,222 14.976 4.66%
2018-03-14 0 15.88 15.88 15.90 15.64 16.14 2,806,288 44,384,870 15.816 14.45 14.45 14.47 14.23 14.68 3,084,531 14.390 -0.75%
2018-03-13 0 16.00 15.98 16.00 15.92 16.50 5,088,700 82,229,560 16.159 14.56 14.54 14.56 14.48 15.01 5,593,243 14.702 -2.08%
2018-03-12 0 16.34 16.32 16.34 16.18 16.94 4,829,037 79,616,658 16.487 14.87 14.85 14.87 14.72 15.41 5,307,835 15.000 -0.49%
2018-03-09 0 16.42 16.42 16.46 16.00 17.00 16,268,616 270,246,354 16.612 14.94 14.94 14.98 14.56 15.47 17,881,644 15.113 3.01%
2018-03-08 0 15.94 15.92 15.94 15.24 16.14 11,035,014 174,190,947 15.785 14.50 14.48 14.50 13.87 14.68 12,129,132 14.361 4.59%
2018-03-07 0 15.24 15.22 15.24 14.92 15.62 5,517,500 84,799,685 15.369 13.87 13.85 13.87 13.57 14.21 6,064,558 13.983 1.60%
2018-03-06 0 15.00 14.98 15.00 14.60 15.10 5,582,666 83,532,088 14.963 13.65 13.63 13.65 13.28 13.74 6,136,186 13.613 4.75%
2018-03-05 0 14.32 14.32 14.36 14.24 15.16 4,345,000 62,907,655 14.478 13.03 13.03 13.06 12.96 13.79 4,775,805 13.172 -3.89%
2018-03-02 0 14.90 14.88 14.90 14.70 15.02 3,600,521 53,587,880 14.883 13.56 13.54 13.56 13.37 13.67 3,957,512 13.541 -0.27%
2018-03-01 0 14.94 14.94 14.96 14.64 15.16 1,472,500 21,944,390 14.903 13.59 13.59 13.61 13.32 13.79 1,618,498 13.558 0.27%
2018-02-28 0 14.90 14.88 14.90 14.30 14.94 5,771,667 85,052,213 14.736 13.56 13.54 13.56 13.01 13.59 6,343,926 13.407 1.22%
2018-02-27 0 14.72 14.72 14.74 14.50 15.76 4,896,545 72,491,973 14.805 13.39 13.39 13.41 13.19 14.34 5,382,036 13.469 -3.79%
2018-02-26 0 15.30 15.28 15.30 14.98 15.40 4,353,977 66,513,270 15.276 13.92 13.90 13.92 13.63 14.01 4,785,672 13.898 2.41%
2018-02-23 0 14.94 14.92 14.94 14.86 15.78 4,648,301 70,135,345 15.088 13.59 13.57 13.59 13.52 14.36 5,109,179 13.727 -2.35%
2018-02-22 0 15.30 15.28 15.30 15.08 15.48 4,552,182 69,735,716 15.319 13.92 13.90 13.92 13.72 14.08 5,003,529 13.937 -0.52%
2018-02-21 0 15.38 15.36 15.38 14.88 15.48 2,595,835 39,701,305 15.294 13.99 13.97 13.99 13.54 14.08 2,853,211 13.915 0.39%
2018-02-20 0 15.32 15.28 15.32 14.50 15.52 5,012,591 76,597,055 15.281 13.94 13.90 13.94 13.19 14.12 5,509,588 13.903 2.00%
2018-02-15 0 15.02 15.00 15.02 14.92 15.24 2,357,610 35,533,376 15.072 13.67 13.65 13.67 13.57 13.87 2,591,366 13.712 0.81%
2018-02-14 0 14.90 14.86 14.90 14.40 14.98 2,029,563 30,005,492 14.784 13.56 13.52 13.56 13.10 13.63 2,230,794 13.451 2.48%
2018-02-13 0 14.54 14.54 14.56 14.14 14.90 5,421,458 79,245,646 14.617 13.23 13.23 13.25 12.86 13.56 5,958,994 13.298 3.12%
2018-02-12 0 14.10 14.10 14.14 13.82 14.44 6,178,430 86,983,585 14.079 12.83 12.83 12.86 12.57 13.14 6,791,019 12.809 0.86%
2018-02-09 0 13.98 13.96 13.98 13.58 14.18 8,648,988 119,936,300 13.867 12.72 12.70 12.72 12.36 12.90 9,506,533 12.616 -3.85%
2018-02-08 0 14.54 14.52 14.54 14.00 14.64 3,116,559 44,909,049 14.410 13.23 13.21 13.23 12.74 13.32 3,425,565 13.110 3.41%
2018-02-07 0 14.06 14.04 14.06 13.86 15.04 9,996,333 142,536,887 14.259 12.79 12.77 12.79 12.61 13.68 10,987,466 12.973 -1.82%
2018-02-06 0 14.32 14.32 14.34 13.80 15.00 14,357,025 205,777,514 14.333 13.03 13.03 13.05 12.56 13.65 15,780,520 13.040 -5.79%
2018-02-05 0 15.20 15.20 15.24 15.00 15.50 3,858,212 58,741,581 15.225 13.83 13.83 13.87 13.65 14.10 4,240,753 13.852 -2.44%
2018-02-02 0 15.58 15.58 15.64 15.34 15.98 4,628,814 72,954,184 15.761 14.17 14.17 14.23 13.96 14.54 5,087,759 14.339 -0.13%
2018-02-01 0 15.60 15.60 15.62 15.50 15.94 7,317,755 114,523,899 15.650 14.19 14.19 14.21 14.10 14.50 8,043,308 14.238 -2.13%
2018-01-31 0 15.94 15.90 15.94 15.30 16.10 7,406,166 117,288,317 15.837 14.50 14.47 14.50 13.92 14.65 8,140,485 14.408 2.71%
2018-01-30 0 15.52 15.50 15.52 15.12 15.58 11,225,214 172,377,057 15.356 14.12 14.10 14.12 13.76 14.17 12,338,191 13.971 1.04%
2018-01-29 0 15.36 15.34 15.36 15.20 15.74 5,532,466 84,876,937 15.342 13.97 13.96 13.97 13.83 14.32 6,081,008 13.958 -1.41%
2018-01-26 0 15.58 15.56 15.58 15.32 15.74 8,514,764 132,053,672 15.509 14.17 14.16 14.17 13.94 14.32 9,359,000 14.110 1.43%
2018-01-25 0 15.36 15.36 15.38 15.22 15.98 10,366,128 160,974,888 15.529 13.97 13.97 13.99 13.85 14.54 11,393,926 14.128 -2.78%
2018-01-24 0 15.80 15.78 15.80 15.20 15.90 13,530,753 210,453,997 15.554 14.37 14.36 14.37 13.83 14.47 14,872,323 14.151 2.86%
2018-01-23 0 15.36 15.32 15.36 14.90 15.74 14,563,667 223,213,057 15.327 13.97 13.94 13.97 13.56 14.32 16,007,650 13.944 0.79%
2018-01-22 0 15.24 15.24 15.28 15.06 16.38 22,358,762 344,324,134 15.400 13.87 13.87 13.90 13.70 14.90 24,575,626 14.011 -4.87%
2018-01-19 0 16.02 16.00 16.02 15.84 16.58 11,813,436 190,839,265 16.154 14.57 14.56 14.57 14.41 15.08 12,984,735 14.697 -2.67%
2018-01-18 0 16.46 16.44 16.46 16.04 17.26 15,853,458 262,422,319 16.553 14.98 14.96 14.98 14.59 15.70 17,425,324 15.060 -2.60%
2018-01-17 0 16.90 16.88 16.90 16.70 17.30 5,263,077 89,059,708 16.922 15.38 15.36 15.38 15.19 15.74 5,784,909 15.395 -2.65%
2018-01-16 0 17.36 17.32 17.36 16.60 17.50 10,786,642 185,159,184 17.166 15.79 15.76 15.79 15.10 15.92 11,856,134 15.617 2.72%
2018-01-15 0 16.90 16.88 16.90 16.66 17.72 8,873,328 152,720,632 17.211 15.38 15.36 15.38 15.16 16.12 9,753,116 15.659 -4.63%
2018-01-12 0 17.72 17.68 17.72 17.22 17.90 19,011,780 332,888,758 17.510 16.12 16.09 16.12 15.67 16.29 20,896,792 15.930 3.63%
2018-01-11 0 17.10 17.10 17.12 16.40 17.18 11,600,846 195,063,244 16.815 15.56 15.56 15.58 14.92 15.63 12,751,066 15.298 3.76%
2018-01-10 0 16.48 16.48 16.50 16.20 16.90 6,118,859 100,466,289 16.419 14.99 14.99 15.01 14.74 15.38 6,725,542 14.938 -0.84%
2018-01-09 0 16.62 16.58 16.62 16.52 17.00 5,858,305 97,706,378 16.678 15.12 15.08 15.12 15.03 15.47 6,439,154 15.174 -0.48%
2018-01-08 0 16.70 16.68 16.70 16.34 16.92 4,570,417 76,370,277 16.710 15.19 15.18 15.19 14.87 15.39 5,023,572 15.202 0.00%
2018-01-05 0 16.70 16.68 16.70 16.24 17.30 8,220,601 137,091,870 16.677 15.19 15.18 15.19 14.78 15.74 9,035,671 15.172 -1.42%
2018-01-04 0 16.94 16.92 16.94 16.10 16.96 22,779,855 374,683,981 16.448 15.41 15.39 15.41 14.65 15.43 25,038,471 14.964 5.09%
2018-01-03 0 16.12 16.10 16.12 16.08 16.56 5,391,737 87,527,899 16.234 14.67 14.65 14.67 14.63 15.07 5,926,326 14.769 -0.62%
2018-01-02 0 16.22 16.20 16.22 15.50 16.40 8,140,203 130,710,135 16.057 14.76 14.74 14.76 14.10 14.92 8,947,302 14.609 5.74%
2017-12-29 0 15.34 15.34 15.38 14.94 15.50 1,671,068 25,633,938 15.340 13.96 13.96 13.99 13.59 14.10 1,836,754 13.956 2.27%
2017-12-28 0 15.00 14.96 15.00 14.90 15.18 1,311,000 19,660,710 14.997 13.65 13.61 13.65 13.56 13.81 1,440,985 13.644 -0.79%
2017-12-27 0 15.12 15.08 15.12 14.60 15.38 3,353,282 50,313,231 15.004 13.76 13.72 13.76 13.28 13.99 3,685,759 13.651 0.13%
2017-12-22 0 15.10 15.10 15.12 14.34 15.20 4,598,727 68,183,856 14.827 13.74 13.74 13.76 13.05 13.83 5,054,689 13.489 4.14%
2017-12-21 0 14.50 14.48 14.50 13.82 14.58 4,407,442 63,238,684 14.348 13.19 13.17 13.19 12.57 13.26 4,844,439 13.054 3.28%
2017-12-20 0 14.04 14.04 14.06 13.98 14.56 4,998,615 70,760,078 14.156 12.77 12.77 12.79 12.72 13.25 5,494,226 12.879 -2.64%
2017-12-19 0 14.42 14.34 14.42 14.28 14.88 4,117,820 59,634,948 14.482 13.12 13.05 13.12 12.99 13.54 4,526,101 13.176 -0.83%
2017-12-18 0 14.54 14.54 14.56 14.54 15.00 1,971,304 28,862,298 14.641 13.23 13.23 13.25 13.23 13.65 2,166,758 13.320 -2.42%
2017-12-15 0 14.90 14.90 14.92 14.18 14.98 5,216,729 76,038,479 14.576 13.56 13.56 13.57 12.90 13.63 5,733,966 13.261 0.95%
2017-12-14 0 14.76 14.74 14.76 14.08 14.82 5,510,682 80,756,460 14.655 13.43 13.41 13.43 12.81 13.48 6,057,064 13.333 3.36%
2017-12-13 0 14.28 14.24 14.28 14.00 14.40 3,631,640 51,798,946 14.263 12.99 12.96 12.99 12.74 13.10 3,991,716 12.977 1.85%
2017-12-12 0 14.02 14.02 14.04 13.98 14.64 3,073,500 43,373,965 14.112 12.76 12.76 12.77 12.72 13.32 3,378,237 12.839 -4.23%
2017-12-11 0 14.64 14.62 14.64 14.44 14.88 3,367,500 49,359,480 14.658 13.32 13.30 13.32 13.14 13.54 3,701,387 13.335 1.10%
2017-12-08 0 14.48 14.46 14.48 13.98 14.72 7,165,430 103,536,419 14.449 13.17 13.16 13.17 12.72 13.39 7,875,880 13.146 4.02%
2017-12-07 0 13.92 13.92 13.94 13.78 14.46 6,597,400 91,709,198 13.901 12.66 12.66 12.68 12.54 13.16 7,251,530 12.647 2.50%
2017-12-06 0 13.58 13.58 13.60 13.18 14.08 10,757,028 144,768,724 13.458 12.36 12.36 12.37 11.99 12.81 11,823,584 12.244 -3.96%
2017-12-05 0 14.14 14.12 14.14 14.00 14.92 11,690,856 167,286,481 14.309 12.86 12.85 12.86 12.74 13.57 12,850,001 13.018 -5.23%
2017-12-04 0 14.92 14.92 15.00 14.78 15.20 1,667,024 25,011,759 15.004 13.57 13.57 13.65 13.45 13.83 1,832,309 13.650 0.13%
2017-12-01 0 14.90 14.88 14.90 14.72 15.60 4,152,327 62,842,637 15.134 13.56 13.54 13.56 13.39 14.19 4,564,029 13.769 -1.97%
2017-11-30 0 15.20 15.18 15.20 14.90 15.28 10,975,640 166,270,021 15.149 13.83 13.81 13.83 13.56 13.90 12,063,871 13.782 0.13%
2017-11-29 0 15.18 15.18 15.22 14.74 15.28 3,709,918 56,052,962 15.109 13.81 13.81 13.85 13.41 13.90 4,077,755 13.746 0.40%
2017-11-28 0 15.12 15.10 15.12 14.64 15.16 4,602,050 68,965,921 14.986 13.76 13.74 13.76 13.32 13.79 5,058,342 13.634 0.80%
2017-11-27 0 15.00 15.00 15.02 14.96 15.40 6,159,902 92,930,143 15.086 13.65 13.65 13.67 13.61 14.01 6,770,654 13.725 -1.83%
2017-11-24 0 15.28 15.26 15.28 15.00 15.44 3,934,515 59,711,131 15.176 13.90 13.88 13.90 13.65 14.05 4,324,621 13.807 1.19%
2017-11-23 0 15.10 15.10 15.14 15.00 15.84 9,412,577 143,662,716 15.263 13.74 13.74 13.77 13.65 14.41 10,345,831 13.886 -4.31%
2017-11-22 0 15.78 15.78 15.82 15.38 16.06 6,402,000 100,866,320 15.755 14.36 14.36 14.39 13.99 14.61 7,036,756 14.334 2.87%
2017-11-21 0 15.34 15.32 15.34 15.20 15.72 4,255,902 65,547,451 15.402 13.96 13.94 13.96 13.83 14.30 4,677,873 14.012 1.59%
2017-11-20 0 15.10 15.10 15.16 15.10 15.68 3,038,611 46,404,696 15.272 13.74 13.74 13.79 13.74 14.27 3,339,888 13.894 -1.95%
2017-11-17 0 15.40 15.40 15.42 15.34 15.94 4,488,653 69,516,214 15.487 14.01 14.01 14.03 13.96 14.50 4,933,702 14.090 -0.39%
2017-11-16 0 15.46 15.46 15.52 15.14 15.62 5,658,200 87,263,686 15.423 14.07 14.07 14.12 13.77 14.21 6,219,209 14.031 2.25%
2017-11-15 0 15.12 15.10 15.12 15.12 15.90 6,183,324 95,316,540 15.415 13.76 13.74 13.76 13.76 14.47 6,796,399 14.025 -4.67%
2017-11-14 0 15.86 15.86 15.94 15.78 16.30 7,771,937 124,001,272 15.955 14.43 14.43 14.50 14.36 14.83 8,542,522 14.516 0.00%
2017-11-13 0 15.86 15.84 15.86 15.16 15.88 10,149,477 158,404,037 15.607 14.43 14.41 14.43 13.79 14.45 11,155,795 14.199 5.03%
2017-11-10 0 15.10 15.08 15.10 14.42 15.22 7,472,312 111,420,556 14.911 13.74 13.72 13.74 13.12 13.85 8,213,189 13.566 3.00%
2017-11-09 0 14.66 14.60 14.66 14.22 14.80 4,495,490 65,026,056 14.465 13.34 13.28 13.34 12.94 13.46 4,941,216 13.160 2.66%
2017-11-08 0 14.28 14.26 14.28 14.26 14.88 4,855,472 69,936,573 14.404 12.99 12.97 12.99 12.97 13.54 5,336,891 13.104 -2.33%
2017-11-07 0 14.62 14.62 14.66 14.52 15.36 7,020,706 103,652,578 14.764 13.30 13.30 13.34 13.21 13.97 7,716,807 13.432 -4.82%
2017-11-06 0 15.36 15.32 15.36 14.40 15.38 7,911,954 117,335,797 14.830 13.97 13.94 13.97 13.10 13.99 8,696,422 13.492 6.22%
2017-11-03 0 14.46 14.46 14.50 14.08 14.52 3,592,061 51,765,394 14.411 13.16 13.16 13.19 12.81 13.21 3,948,213 13.111 1.54%
2017-11-02 0 14.24 14.24 14.30 13.90 14.60 8,547,834 122,162,194 14.292 12.96 12.96 13.01 12.65 13.28 9,395,349 13.002 2.59%
2017-11-01 0 13.88 13.86 13.88 13.70 14.14 5,595,628 77,930,526 13.927 12.63 12.61 12.63 12.46 12.86 6,150,433 12.671 -0.57%
2017-10-31 0 13.96 13.94 14.00 13.88 14.20 5,426,240 75,926,813 13.993 12.70 12.68 12.74 12.63 12.92 5,964,250 12.730 0.29%
2017-10-30 0 13.92 13.92 13.96 13.86 14.22 3,180,358 44,555,332 14.010 12.66 12.66 12.70 12.61 12.94 3,495,690 12.746 -1.56%
2017-10-27 0 14.14 14.14 14.16 14.02 14.60 3,297,241 47,186,165 14.311 12.86 12.86 12.88 12.76 13.28 3,624,161 13.020 -0.42%
2017-10-26 0 14.20 14.20 14.24 13.88 14.50 4,744,256 68,221,775 14.380 12.92 12.92 12.96 12.63 13.19 5,214,648 13.083 -0.56%
2017-10-25 0 14.28 14.26 14.28 13.70 14.42 6,636,994 93,861,148 14.142 12.99 12.97 12.99 12.46 13.12 7,295,050 12.866 1.56%
2017-10-24 0 14.06 14.02 14.06 13.88 14.16 3,968,065 55,629,622 14.019 12.79 12.76 12.79 12.63 12.88 4,361,497 12.755 0.57%
2017-10-23 0 13.98 13.98 14.02 13.92 14.20 2,949,000 41,327,565 14.014 12.72 12.72 12.76 12.66 12.92 3,241,392 12.750 -0.57%
2017-10-20 0 14.06 14.04 14.06 13.60 14.12 5,026,061 69,828,414 13.893 12.79 12.77 12.79 12.37 12.85 5,524,393 12.640 1.30%
2017-10-19 0 13.88 13.88 13.96 13.80 14.18 7,421,500 103,649,721 13.966 12.63 12.63 12.70 12.56 12.90 8,157,339 12.706 0.87%
2017-10-18 0 13.76 13.76 13.78 13.50 14.06 4,350,000 60,405,616 13.886 12.52 12.52 12.54 12.28 12.79 4,781,301 12.634 0.88%
2017-10-17 0 13.64 13.64 13.68 13.58 14.20 7,888,343 109,595,303 13.893 12.41 12.41 12.45 12.36 12.92 8,670,470 12.640 -1.87%
2017-10-16 0 13.90 13.88 13.90 13.42 13.98 8,323,000 114,793,145 13.792 12.65 12.63 12.65 12.21 12.72 9,148,223 12.548 2.96%
2017-10-13 0 13.50 13.46 13.50 13.30 13.68 3,541,500 47,836,458 13.507 12.28 12.25 12.28 12.10 12.45 3,892,639 12.289 1.50%
2017-10-12 0 13.30 13.24 13.30 12.94 13.40 2,781,701 36,771,934 13.219 12.10 12.05 12.10 11.77 12.19 3,057,506 12.027 0.91%
2017-10-11 0 13.18 13.16 13.18 13.02 13.62 7,725,500 103,067,050 13.341 11.99 11.97 11.99 11.85 12.39 8,491,481 12.138 -2.95%
2017-10-10 0 13.58 13.54 13.58 13.20 13.62 5,346,500 71,947,010 13.457 12.36 12.32 12.36 12.01 12.39 5,876,604 12.243 0.89%
2017-10-09 0 13.46 13.46 13.48 13.32 13.78 6,134,997 83,154,305 13.554 12.25 12.25 12.26 12.12 12.54 6,743,280 12.331 -1.61%
2017-10-06 0 13.68 13.66 13.68 13.28 13.82 12,921,000 176,248,750 13.640 12.45 12.43 12.45 12.08 12.57 14,202,113 12.410 4.59%
2017-10-04 0 13.08 13.06 13.08 12.60 13.14 3,720,301 48,245,629 12.968 11.90 11.88 11.90 11.46 11.95 4,089,168 11.798 2.03%
2017-10-03 0 12.82 12.80 12.82 12.68 13.20 7,381,900 95,498,998 12.937 11.66 11.65 11.66 11.54 12.01 8,113,813 11.770 2.40%
2017-09-29 0 12.52 12.52 12.56 12.38 12.68 3,988,900 49,998,392 12.534 11.39 11.39 11.43 11.26 11.54 4,384,398 11.404 1.46%
2017-09-28 0 12.34 12.32 12.34 12.18 12.50 1,889,762 23,357,574 12.360 11.23 11.21 11.23 11.08 11.37 2,077,131 11.245 -0.48%
2017-09-27 0 12.40 12.38 12.40 12.06 12.48 2,036,000 25,102,570 12.329 11.28 11.26 11.28 10.97 11.35 2,237,869 11.217 1.47%
2017-09-26 0 12.22 12.20 12.22 12.00 12.66 9,624,053 117,291,141 12.187 11.12 11.10 11.12 10.92 11.52 10,578,275 11.088 0.99%
2017-09-25 0 12.10 12.08 12.10 11.86 12.58 8,942,500 107,634,070 12.036 11.01 10.99 11.01 10.79 11.45 9,829,146 10.951 -3.04%
2017-09-22 0 12.48 12.46 12.48 11.98 12.52 7,396,505 90,454,501 12.229 11.35 11.34 11.35 10.90 11.39 8,129,866 11.126 0.65%
2017-09-21 0 12.40 12.36 12.40 12.22 12.76 7,055,255 87,045,435 12.338 11.28 11.25 11.28 11.12 11.61 7,754,781 11.225 -2.82%
2017-09-20 0 12.76 12.74 12.76 12.60 12.96 3,817,542 48,899,099 12.809 11.61 11.59 11.61 11.46 11.79 4,196,050 11.654 -1.09%
2017-09-19 0 12.90 12.88 12.90 12.34 12.90 6,131,565 78,028,396 12.726 11.74 11.72 11.74 11.23 11.74 6,739,508 11.578 3.70%
2017-09-18 0 12.44 12.42 12.44 12.36 12.70 3,668,000 45,802,925 12.487 11.32 11.30 11.32 11.25 11.55 4,031,681 11.361 1.80%
2017-09-15 0 12.22 12.20 12.22 12.04 12.26 6,635,657 80,675,462 12.158 11.12 11.10 11.12 10.95 11.15 7,293,580 11.061 1.16%
2017-09-14 0 12.08 12.08 12.18 11.98 12.42 4,668,000 56,661,525 12.138 10.99 10.99 11.08 10.90 11.30 5,130,831 11.043 -0.98%
2017-09-13 0 12.20 12.18 12.20 12.16 12.64 7,025,400 86,622,507 12.330 11.10 11.08 11.10 11.06 11.50 7,721,966 11.218 -2.40%
2017-09-12 0 12.50 12.50 12.52 12.16 12.76 16,691,533 208,845,026 12.512 11.37 11.37 11.39 11.06 11.61 18,346,493 11.383 2.29%
2017-09-11 0 12.22 12.20 12.22 12.18 12.66 9,564,463 118,466,158 12.386 11.12 11.10 11.12 11.08 11.52 10,512,777 11.269 -2.71%
2017-09-08 0 12.56 12.52 12.56 12.38 12.96 16,507,648 208,525,965 12.632 11.43 11.39 11.43 11.26 11.79 18,144,376 11.493 -0.48%
2017-09-07 0 12.62 12.62 12.64 12.24 13.00 26,865,018 340,269,952 12.666 11.48 11.48 11.50 11.14 11.83 29,528,676 11.523 4.30%
2017-09-06 0 12.10 12.10 12.14 11.28 12.30 20,839,112 248,799,820 11.939 11.01 11.01 11.04 10.26 11.19 22,905,304 10.862 6.70%
2017-09-05 0 11.34 11.34 11.36 11.00 11.44 20,705,360 232,887,164 11.248 10.32 10.32 10.34 10.01 10.41 22,758,290 10.233 3.85%
2017-09-04 0 10.92 10.92 11.00 10.86 11.52 19,240,701 214,318,079 11.139 9.935 9.935 10.01 9.880 10.48 21,148,411 10.134 -3.02%
2017-09-01 0 11.26 11.22 11.26 10.76 11.26 14,120,000 155,891,630 11.040 10.24 10.21 10.24 9.789 10.24 15,519,994 10.045 4.65%
2017-08-31 0 10.76 10.76 10.78 10.46 10.86 11,000,948 117,906,305 10.718 9.789 9.789 9.808 9.516 9.880 12,091,689 9.7510 2.48%
2017-08-30 0 10.50 10.46 10.50 9.890 10.52 9,188,695 94,996,624 10.338 9.553 9.516 9.553 8.998 9.571 10,099,751 9.4058 5.32%
2017-08-29 0 9.970 9.960 9.980 9.730 9.980 6,792,603 67,216,415 9.8955 9.071 9.062 9.080 8.852 9.080 7,466,088 9.0029 -0.10%
2017-08-28 0 9.980 9.980 9.990 9.900 10.16 3,860,846 38,685,351 10.020 9.080 9.080 9.089 9.007 9.244 4,243,648 9.1161 -0.20%
2017-08-25 0 10.00 10.00 10.02 9.900 10.24 3,191,226 32,027,569 10.036 9.098 9.098 9.116 9.007 9.316 3,507,635 9.1308 -2.34%
2017-08-24 0 10.24 10.20 10.24 10.06 10.24 5,837,206 59,194,732 10.141 9.316 9.280 9.316 9.153 9.316 6,415,963 9.2262 1.19%
2017-08-22 0 10.12 10.08 10.12 9.730 10.24 3,715,500 37,009,455 9.9608 9.207 9.171 9.207 8.852 9.316 4,083,891 9.0623 3.58%
2017-08-21 0 9.770 9.750 9.770 9.760 9.850 2,058,500 20,177,947 9.8023 8.889 8.870 8.889 8.880 8.961 2,262,600 8.9180 0.21%
2017-08-18 0 9.750 9.740 9.750 9.720 9.850 3,084,017 30,224,904 9.8005 8.870 8.861 8.870 8.843 8.961 3,389,796 8.9164 -1.02%
2017-08-17 0 9.850 9.830 9.850 9.630 9.950 5,615,500 55,388,742 9.8635 8.961 8.943 8.961 8.761 9.052 6,172,275 8.9738 0.72%
2017-08-16 0 9.780 9.780 9.790 9.720 9.900 5,340,792 52,286,419 9.7900 8.898 8.898 8.907 8.843 9.007 5,870,330 8.9069 0.72%
2017-08-15 0 9.710 9.710 9.720 9.620 9.750 5,404,500 52,327,204 9.6822 8.834 8.834 8.843 8.752 8.870 5,940,355 8.8088 0.52%
2017-08-14 0 9.660 9.660 9.670 9.610 9.840 3,666,500 35,507,468 9.6843 8.789 8.789 8.798 8.743 8.952 4,030,032 8.8107 -0.41%
2017-08-11 0 9.700 9.700 9.710 9.550 9.810 8,262,500 80,896,337 9.7908 8.825 8.825 8.834 8.689 8.925 9,081,724 8.9076 -2.02%
2017-08-10 0 9.900 9.900 9.950 9.810 10.10 4,020,783 40,187,062 9.9948 9.007 9.007 9.052 8.925 9.189 4,419,442 9.0932 -1.98%
2017-08-09 0 10.10 10.08 10.10 9.980 10.28 3,426,500 34,547,132 10.082 9.189 9.171 9.189 9.080 9.353 3,766,236 9.1729 -1.75%
2017-08-08 0 10.28 10.28 10.30 9.930 10.34 5,512,100 56,003,326 10.160 9.353 9.353 9.371 9.034 9.407 6,058,623 9.2436 3.32%
2017-08-07 0 9.950 9.950 9.960 9.790 9.970 2,972,000 29,501,765 9.9266 9.052 9.052 9.062 8.907 9.071 3,266,673 9.0311 1.22%
2017-08-04 0 9.830 9.830 9.840 9.650 9.870 4,937,500 48,072,540 9.7362 8.943 8.943 8.952 8.780 8.980 5,427,052 8.8579 1.44%
2017-08-03 0 9.690 9.680 9.690 9.670 9.920 5,450,524 53,027,342 9.7289 8.816 8.807 8.816 8.798 9.025 5,990,942 8.8513 -2.22%
2017-08-02 0 9.910 9.900 9.910 9.650 9.960 4,815,200 47,505,691 9.8658 9.016 9.007 9.016 8.780 9.062 5,292,626 8.9758 2.69%
2017-08-01 0 9.650 9.650 9.670 9.650 9.920 4,220,000 41,446,382 9.8214 8.780 8.780 8.798 8.780 9.025 4,638,412 8.9355 -1.53%
2017-07-31 0 9.800 9.780 9.800 9.650 9.850 6,698,608 65,359,947 9.7572 8.916 8.898 8.916 8.780 8.961 7,362,773 8.8771 1.77%
2017-07-28 0 9.630 9.630 9.640 9.560 9.660 2,607,517 25,088,596 9.6216 8.761 8.761 8.770 8.698 8.789 2,866,052 8.7537 0.31%
2017-07-27 0 9.600 9.600 9.630 9.510 9.650 6,190,312 59,308,296 9.5808 8.734 8.734 8.761 8.652 8.780 6,804,080 8.7166 0.52%
2017-07-26 0 9.550 9.540 9.550 9.510 9.690 3,892,517 37,233,307 9.5654 8.689 8.679 8.689 8.652 8.816 4,278,459 8.7025 -0.52%
2017-07-25 0 9.600 9.600 9.630 9.500 9.660 7,336,053 70,420,672 9.5993 8.734 8.734 8.761 8.643 8.789 8,063,420 8.7333 0.63%
2017-07-24 0 9.540 9.530 9.540 9.450 9.710 6,698,666 63,840,375 9.5303 8.679 8.670 8.679 8.598 8.834 7,362,837 8.6706 -0.21%
2017-07-21 0 9.560 9.550 9.560 9.530 9.750 7,564,000 72,472,491 9.5812 8.698 8.689 8.698 8.670 8.870 8,313,968 8.7170 -0.10%
2017-07-20 0 9.570 9.560 9.570 9.400 9.640 17,004,656 162,150,772 9.5357 8.707 8.698 8.707 8.552 8.770 18,690,662 8.6755 2.03%
2017-07-19 0 9.380 9.370 9.380 9.350 9.780 15,166,000 145,131,482 9.5695 8.534 8.525 8.534 8.507 8.898 16,669,704 8.7063 -3.70%
2017-07-18 0 9.740 9.740 9.760 9.700 9.900 5,400,897 52,773,897 9.7713 8.861 8.861 8.880 8.825 9.007 5,936,394 8.8899 -1.12%
2017-07-17 0 9.850 9.840 9.850 9.820 9.980 5,161,130 50,987,507 9.8791 8.961 8.952 8.961 8.934 9.080 5,672,854 8.9880 0.51%
2017-07-14 0 9.800 9.800 9.810 9.790 10.08 58,866,298 569,335,247 9.6717 8.916 8.916 8.925 8.907 9.171 64,702,873 8.7992 -1.41%
2017-07-13 0 9.940 9.940 9.950 9.700 10.14 24,850,000 247,063,842 9.9422 9.043 9.043 9.052 8.825 9.225 27,313,870 9.0454 -2.55%
2017-07-12 0 10.20 10.20 10.28 9.990 10.42 4,469,874 45,364,114 10.149 9.280 9.280 9.353 9.089 9.480 4,913,061 9.2334 -1.54%
2017-07-11 0 10.36 10.32 10.36 10.28 10.44 1,792,000 18,541,880 10.347 9.425 9.389 9.425 9.353 9.498 1,969,676 9.4137 0.78%
2017-07-10 0 10.28 10.28 10.34 10.28 10.48 1,894,282 19,660,476 10.379 9.353 9.353 9.407 9.353 9.535 2,082,099 9.4426 -0.58%
2017-07-07 0 10.34 10.34 10.40 10.28 10.48 4,307,000 44,834,765 10.410 9.407 9.407 9.462 9.353 9.535 4,734,038 9.4707 0.39%
2017-07-06 0 10.30 10.30 10.32 10.20 10.48 3,605,514 37,113,770 10.294 9.371 9.371 9.389 9.280 9.535 3,963,000 9.3651 -0.77%
2017-07-05 0 10.38 10.36 10.38 10.06 10.38 3,471,017 35,734,160 10.295 9.444 9.425 9.444 9.153 9.444 3,815,167 9.3663 2.77%
2017-07-04 0 10.10 10.06 10.10 9.880 10.66 9,846,000 99,260,765 10.081 9.189 9.153 9.189 8.989 9.698 10,822,228 9.1719 -6.13%
2017-07-03 0 10.76 10.70 10.76 10.32 10.76 3,522,000 37,303,094 10.591 9.789 9.735 9.789 9.389 9.789 3,871,205 9.6360 3.86%
2017-06-30 0 10.36 10.34 10.36 10.28 10.64 3,877,500 40,271,200 10.386 9.425 9.407 9.425 9.353 9.680 4,261,953 9.4490 -2.63%
2017-06-29 0 10.64 10.60 10.64 10.60 10.82 2,040,500 21,829,222 10.698 9.680 9.644 9.680 9.644 9.844 2,242,815 9.7330 0.19%
2017-06-28 0 10.62 10.60 10.62 10.60 10.96 3,982,929 42,724,130 10.727 9.662 9.644 9.662 9.644 9.971 4,377,835 9.7592 -2.93%
2017-06-27 0 10.94 10.92 10.94 10.62 10.96 8,284,893 89,550,813 10.809 9.953 9.935 9.953 9.662 9.971 9,106,338 9.8339 3.21%
2017-06-26 0 10.60 10.58 10.60 10.46 10.66 2,665,294 28,139,993 10.558 9.644 9.626 9.644 9.516 9.698 2,929,557 9.6055 -0.19%
2017-06-23 0 10.62 10.62 10.64 10.34 10.66 2,905,333 30,566,163 10.521 9.662 9.662 9.680 9.407 9.698 3,193,396 9.5717 2.12%
2017-06-22 0 10.40 10.34 10.40 10.14 10.42 3,345,736 34,450,811 10.297 9.462 9.407 9.462 9.225 9.480 3,677,465 9.3681 1.36%
2017-06-21 0 10.26 10.22 10.26 10.16 10.44 8,581,853 88,112,495 10.267 9.334 9.298 9.334 9.244 9.498 9,432,741 9.3411 -0.77%
2017-06-20 0 10.34 10.34 10.38 10.20 10.42 3,557,000 36,817,415 10.351 9.407 9.407 9.444 9.280 9.480 3,909,675 9.4170 -0.77%
2017-06-19 0 10.42 10.40 10.42 10.36 10.58 2,300,942 24,011,977 10.436 9.480 9.462 9.480 9.425 9.626 2,529,080 9.4944 -0.76%
2017-06-16 0 10.50 10.48 10.50 10.38 10.60 2,614,894 27,334,220 10.453 9.553 9.535 9.553 9.444 9.644 2,874,160 9.5103 0.19%
2017-06-15 0 10.48 10.48 10.50 10.34 10.60 2,906,500 30,517,039 10.500 9.535 9.535 9.553 9.407 9.644 3,194,679 9.5525 -0.38%
2017-06-14 0 10.52 10.48 10.52 10.30 10.80 4,530,496 47,572,004 10.500 9.571 9.535 9.571 9.371 9.826 4,979,693 9.5532 2.73%
2017-06-13 0 10.24 10.24 10.26 10.14 10.58 13,357,669 137,074,706 10.262 9.316 9.316 9.334 9.225 9.626 14,682,078 9.3362 -3.58%
2017-06-12 0 10.62 10.62 10.66 10.58 10.90 4,509,500 48,428,295 10.739 9.662 9.662 9.698 9.626 9.917 4,956,616 9.7704 -2.75%
2017-06-09 0 10.92 10.90 10.92 10.80 11.20 3,272,500 35,839,995 10.952 9.935 9.917 9.935 9.826 10.19 3,596,967 9.9639 -0.73%
2017-06-08 0 11.00 10.98 11.00 10.86 11.24 4,820,000 53,118,860 11.021 10.01 9.990 10.01 9.880 10.23 5,297,902 10.026 -0.36%
2017-06-07 0 11.04 11.00 11.04 10.98 11.20 2,629,000 29,084,265 11.063 10.04 10.01 10.04 9.990 10.19 2,889,665 10.065 -0.36%
2017-06-06 0 11.08 11.06 11.08 10.90 11.12 6,121,048 67,434,775 11.017 10.08 10.06 10.08 9.917 10.12 6,727,948 10.023 1.47%
2017-06-05 0 10.92 10.92 10.94 10.84 10.98 4,880,709 53,412,074 10.944 9.935 9.935 9.953 9.862 9.990 5,364,630 9.9563 -0.55%
2017-06-02 0 10.98 10.96 10.98 10.86 11.08 5,445,329 59,715,262 10.966 9.990 9.971 9.990 9.880 10.08 5,985,232 9.9771 -0.36%
2017-06-01 0 11.02 11.00 11.02 10.72 11.12 5,296,500 57,925,330 10.937 10.03 10.01 10.03 9.753 10.12 5,821,646 9.9500 1.85%
2017-05-31 0 10.82 10.80 10.82 10.80 11.32 6,660,328 72,783,305 10.928 9.844 9.826 9.844 9.826 10.30 7,320,697 9.9421 -1.81%
2017-05-29 0 11.02 11.00 11.02 10.74 11.08 2,706,927 29,609,106 10.938 10.03 10.01 10.03 9.771 10.08 2,975,318 9.9516 0.00%
2017-05-26 0 11.02 11.00 11.02 10.96 11.18 2,298,000 25,406,800 11.056 10.03 10.01 10.03 9.971 10.17 2,525,846 10.059 -0.36%
2017-05-25 0 11.06 11.06 11.08 10.84 11.34 6,024,930 66,987,878 11.118 10.06 10.06 10.08 9.862 10.32 6,622,300 10.116 2.03%
2017-05-24 0 10.84 10.80 10.84 10.68 10.98 5,349,500 58,104,350 10.862 9.862 9.826 9.862 9.717 9.990 5,879,901 9.8819 -0.37%
2017-05-23 0 10.88 10.86 10.88 10.70 10.96 6,359,910 68,949,216 10.841 9.899 9.880 9.899 9.735 9.971 6,990,493 9.8633 0.37%
2017-05-22 0 10.84 10.82 10.84 10.70 10.96 2,597,500 28,051,990 10.800 9.862 9.844 9.862 9.735 9.971 2,855,041 9.8254 1.12%
2017-05-19 0 10.72 10.72 10.74 10.64 10.82 5,652,151 60,564,251 10.715 9.753 9.753 9.771 9.680 9.844 6,212,560 9.7487 -0.19%
2017-05-18 0 10.74 10.74 10.78 10.70 11.00 8,575,500 92,947,675 10.839 9.771 9.771 9.808 9.735 10.01 9,425,758 9.8610 -1.83%
2017-05-17 0 10.94 10.94 10.98 10.56 11.00 17,428,203 188,113,056 10.794 9.953 9.953 9.990 9.607 10.01 19,156,204 9.8200 5.39%
2017-05-16 0 10.38 10.36 10.38 10.14 10.44 4,408,329 45,485,782 10.318 9.444 9.425 9.444 9.225 9.498 4,845,413 9.3874 2.17%
2017-05-15 0 10.16 10.10 10.16 10.02 10.40 2,144,000 21,680,685 10.112 9.244 9.189 9.244 9.116 9.462 2,356,577 9.2001 -0.97%
2017-05-12 0 10.26 10.24 10.26 10.20 10.44 4,451,456 45,637,813 10.252 9.334 9.316 9.334 9.280 9.498 4,892,817 9.3275 -1.16%
2017-05-11 0 10.38 10.36 10.38 10.10 10.48 19,698,500 202,030,940 10.256 9.444 9.425 9.444 9.189 9.535 21,651,600 9.3310 2.77%
2017-05-10 0 10.10 10.08 10.10 10.04 10.26 6,685,000 67,792,720 10.141 9.189 9.171 9.189 9.134 9.334 7,347,816 9.2262 0.20%
2017-05-09 0 10.08 10.08 10.10 10.02 10.16 7,589,600 76,581,411 10.090 9.171 9.171 9.189 9.116 9.244 8,342,107 9.1801 -0.20%
2017-05-08 0 10.10 10.08 10.10 10.02 10.22 6,878,307 69,423,825 10.093 9.189 9.171 9.189 9.116 9.298 7,560,289 9.1827 0.00%
2017-05-05 0 10.10 10.10 10.12 10.06 10.32 6,336,686 63,958,760 10.093 9.189 9.189 9.207 9.153 9.389 6,964,966 9.1829 -1.94%
2017-05-04 0 10.30 10.26 10.30 9.500 10.36 7,090,400 72,173,122 10.179 9.371 9.334 9.371 8.643 9.425 7,793,411 9.2608 0.19%
2017-05-02 0 10.28 10.26 10.28 10.10 10.56 4,440,500 45,389,239 10.222 9.353 9.334 9.353 9.189 9.607 4,880,774 9.2996 -0.96%
2017-04-28 0 10.38 10.38 10.40 10.36 10.60 4,579,036 47,926,439 10.466 9.444 9.444 9.462 9.425 9.644 5,033,046 9.5224 0.00%
2017-04-27 0 10.38 10.36 10.40 10.32 10.46 2,182,263 22,640,577 10.375 9.444 9.425 9.462 9.389 9.516 2,398,634 9.4389 -0.76%
2017-04-26 0 10.46 10.40 10.46 10.28 10.46 4,004,000 41,627,440 10.396 9.516 9.462 9.516 9.353 9.516 4,400,995 9.4586 1.75%
2017-04-25 0 10.28 10.26 10.28 10.00 10.28 5,053,000 51,173,732 10.127 9.353 9.334 9.353 9.098 9.353 5,554,003 9.2138 0.59%
2017-04-24 0 10.22 10.18 10.22 10.04 10.46 3,692,940 37,567,196 10.173 9.298 9.262 9.298 9.134 9.516 4,059,094 9.2551 0.39%
2017-04-21 0 10.18 10.14 10.18 10.06 10.50 8,027,386 82,773,745 10.311 9.262 9.225 9.262 9.153 9.553 8,823,299 9.3813 -1.17%
2017-04-20 0 10.30 10.26 10.30 10.08 10.32 13,200,061 135,398,265 10.257 9.371 9.334 9.371 9.171 9.389 14,508,843 9.3321 3.00%
2017-04-19 0 10.00 9.930 10.00 9.800 10.30 8,509,500 85,136,921 10.005 9.098 9.034 9.098 8.916 9.371 9,353,214 9.1024 -1.19%
2017-04-18 0 10.12 10.10 10.12 9.780 10.20 16,385,460 164,928,324 10.066 9.207 9.189 9.207 8.898 9.280 18,010,073 9.1576 3.37%
2017-04-13 0 9.790 9.780 9.790 9.620 9.790 6,620,500 64,405,765 9.7282 8.907 8.898 8.907 8.752 8.907 7,276,921 8.8507 0.93%
2017-04-12 0 9.700 9.690 9.700 9.580 9.800 8,584,622 83,539,743 9.7313 8.825 8.816 8.825 8.716 8.916 9,435,785 8.8535 1.04%
2017-04-11 0 9.600 9.590 9.600 9.540 9.720 7,611,383 73,540,665 9.6619 8.734 8.725 8.734 8.679 8.843 8,366,049 8.7904 -1.03%
2017-04-10 0 9.700 9.680 9.700 9.620 9.740 6,677,086 64,814,965 9.7071 8.825 8.807 8.825 8.752 8.861 7,339,117 8.8314 0.83%
2017-04-07 0 9.620 9.610 9.620 9.400 9.750 7,410,000 70,964,149 9.5768 8.752 8.743 8.752 8.552 8.870 8,144,699 8.7129 -0.82%
2017-04-06 0 9.700 9.700 9.710 9.600 9.840 5,661,500 54,992,365 9.7134 8.825 8.825 8.834 8.734 8.952 6,222,836 8.8372 -0.31%
2017-04-05 0 9.730 9.700 9.730 9.480 9.790 4,262,500 41,228,135 9.6723 8.852 8.825 8.852 8.625 8.907 4,685,126 8.7998 1.46%
2017-04-03 0 9.590 9.580 9.590 9.300 9.610 3,607,000 34,179,307 9.4758 8.725 8.716 8.725 8.461 8.743 3,964,633 8.6211 -0.10%
2017-03-31 0 9.600 9.580 9.600 9.380 9.620 4,938,300 47,114,728 9.5407 8.734 8.716 8.734 8.534 8.752 5,427,931 8.6801 -0.41%
2017-03-30 0 9.640 9.600 9.660 9.270 9.640 6,251,238 59,433,773 9.5075 8.770 8.734 8.789 8.434 8.770 6,871,046 8.6499 1.15%
2017-03-29 0 9.530 9.500 9.530 9.420 9.830 6,865,000 65,425,877 9.5304 8.670 8.643 8.670 8.570 8.943 7,545,663 8.6707 -1.04%
2017-03-28 0 9.630 9.590 9.630 9.260 9.630 12,770,150 121,722,200 9.5318 8.761 8.725 8.761 8.425 8.761 14,036,306 8.6720 3.55%
2017-03-27 0 9.300 9.300 9.310 9.240 9.660 8,707,500 81,961,465 9.4127 8.461 8.461 8.470 8.406 8.789 9,570,846 8.5637 -2.92%
2017-03-24 0 9.580 9.540 9.580 9.490 9.680 12,916,355 123,163,895 9.5355 8.716 8.679 8.716 8.634 8.807 14,197,008 8.6753 -0.83%
2017-03-23 0 9.660 9.660 9.670 9.560 9.750 10,034,760 97,019,702 9.6684 8.789 8.789 8.798 8.698 8.870 11,029,703 8.7962 -0.41%
2017-03-22 0 9.700 9.690 9.700 9.650 9.890 18,962,438 184,706,900 9.7407 8.825 8.816 8.825 8.780 8.998 20,842,558 8.8620 -1.52%
2017-03-21 0 9.850 9.800 9.850 9.550 10.28 79,940,538 771,549,950 9.6515 8.961 8.916 8.961 8.689 9.353 87,866,618 8.7809 -0.81%
2017-03-20 0 9.930 9.920 9.930 9.820 10.36 20,482,582 207,557,765 10.133 9.034 9.025 9.034 8.934 9.425 22,513,424 9.2193 1.33%
2017-03-17 0 9.800 9.770 9.800 9.500 9.880 5,940,603 58,181,640 9.7939 8.916 8.889 8.916 8.643 8.989 6,529,612 8.9104 0.00%
2017-03-16 0 9.800 9.800 9.810 9.340 9.840 9,866,625 94,707,104 9.5987 8.916 8.916 8.925 8.497 8.952 10,844,898 8.7329 2.08%
2017-03-15 0 9.600 9.600 9.630 9.520 9.810 4,655,500 44,854,527 9.6347 8.734 8.734 8.761 8.661 8.925 5,117,091 8.7656 -2.64%
2017-03-14 0 9.860 9.840 9.860 9.430 9.920 14,330,230 139,932,996 9.7649 8.971 8.952 8.971 8.579 9.025 15,751,068 8.8840 4.89%
2017-03-13 0 9.400 9.390 9.400 9.000 9.580 11,166,500 105,118,748 9.4138 8.552 8.543 8.552 8.188 8.716 12,273,655 8.5646 2.17%
2017-03-10 0 9.200 9.180 9.200 9.050 9.290 9,139,880 83,822,737 9.1711 8.370 8.352 8.370 8.234 8.452 10,046,096 8.3438 -0.97%
2017-03-09 0 9.290 9.280 9.290 9.140 9.400 6,722,800 61,905,661 9.2083 8.452 8.443 8.452 8.316 8.552 7,389,364 8.3777 -0.21%
2017-03-08 0 9.310 9.310 9.340 9.080 9.540 5,718,900 53,158,732 9.2953 8.470 8.470 8.497 8.261 8.679 6,285,927 8.4568 0.87%
2017-03-07 0 9.230 9.200 9.230 9.150 9.350 6,497,359 59,884,664 9.2168 8.397 8.370 8.397 8.325 8.507 7,141,570 8.3854 -0.43%
2017-03-06 0 9.270 9.270 9.280 9.040 9.330 6,805,169 62,492,306 9.1831 8.434 8.434 8.443 8.225 8.488 7,479,899 8.3547 0.76%
2017-03-03 0 9.200 9.190 9.200 9.070 9.320 4,462,750 41,108,600 9.2115 8.370 8.361 8.370 8.252 8.479 4,905,230 8.3806 -2.02%
2017-03-02 0 9.390 9.330 9.390 9.020 9.580 9,453,000 87,567,880 9.2635 8.543 8.488 8.543 8.206 8.716 10,390,262 8.4279 -1.37%
2017-03-01 0 9.520 9.460 9.520 9.190 9.670 10,915,296 103,623,942 9.4935 8.661 8.607 8.661 8.361 8.798 11,997,544 8.6371 0.74%
2017-02-28 0 9.450 9.430 9.450 9.020 9.500 12,943,760 120,414,815 9.3029 8.598 8.579 8.598 8.206 8.643 14,227,130 8.4637 4.30%
2017-02-27 0 9.060 9.050 9.060 9.010 9.360 9,580,819 87,922,780 9.1770 8.243 8.234 8.243 8.197 8.516 10,530,754 8.3491 0.33%
2017-02-24 0 9.030 9.030 9.060 8.900 9.600 32,938,124 302,897,723 9.1960 8.215 8.215 8.243 8.097 8.734 36,203,929 8.3664 -0.88%
2017-02-23 0 9.110 9.110 9.130 7.580 9.180 77,414,756 679,645,789 8.7793 8.288 8.288 8.306 6.896 8.352 85,090,405 7.9873 19.40%
2017-02-22 0 7.630 7.610 7.630 7.580 7.710 4,131,189 31,529,859 7.6322 6.942 6.924 6.942 6.896 7.015 4,540,795 6.9437 0.00%
2017-02-21 0 7.630 7.600 7.630 7.580 7.880 6,195,020 47,506,366 7.6685 6.942 6.914 6.942 6.896 7.169 6,809,254 6.9767 -2.18%
2017-02-20 0 7.800 7.790 7.800 7.750 7.850 3,885,500 30,236,227 7.7818 7.096 7.087 7.096 7.051 7.142 4,270,746 7.0798 -0.26%
2017-02-17 0 7.820 7.820 7.840 7.750 7.900 2,750,445 21,505,874 7.8191 7.115 7.115 7.133 7.051 7.187 3,023,151 7.1137 -1.01%
2017-02-16 0 7.900 7.900 7.910 7.740 7.990 4,394,200 34,556,828 7.8642 7.187 7.187 7.196 7.042 7.269 4,829,884 7.1548 1.80%
2017-02-15 0 7.760 7.760 7.770 7.730 7.850 2,410,122 18,766,962 7.7867 7.060 7.060 7.069 7.033 7.142 2,649,085 7.0843 -0.77%
2017-02-14 0 7.820 7.800 7.820 7.740 8.100 4,786,166 37,405,209 7.8153 7.115 7.096 7.115 7.042 7.369 5,260,713 7.1103 -3.10%
2017-02-13 0 8.070 8.030 8.070 7.860 8.070 2,275,500 18,136,390 7.9703 7.342 7.306 7.342 7.151 7.342 2,501,115 7.2513 0.87%
2017-02-10 0 8.000 7.980 8.000 7.960 8.080 2,775,500 22,232,935 8.0104 7.278 7.260 7.278 7.242 7.351 3,050,690 7.2878 0.00%
2017-02-09 0 8.000 7.980 8.000 7.790 8.050 3,439,200 27,391,128 7.9644 7.278 7.260 7.278 7.087 7.324 3,780,196 7.2460 2.04%
2017-02-08 0 7.840 7.840 7.900 7.720 7.900 3,579,366 28,096,110 7.8495 7.133 7.133 7.187 7.024 7.187 3,934,259 7.1414 0.38%
2017-02-07 0 7.810 7.810 7.830 7.760 7.840 3,716,000 29,015,042 7.8081 7.105 7.105 7.124 7.060 7.133 4,084,440 7.1038 -1.14%
2017-02-06 0 7.900 7.860 7.900 7.550 7.900 4,408,000 34,154,580 7.7483 7.187 7.151 7.187 6.869 7.187 4,845,052 7.0494 0.51%
2017-02-03 0 7.860 7.810 7.870 7.260 7.860 5,596,630 42,703,171 7.6302 7.151 7.105 7.160 6.605 7.151 6,151,534 6.9419 7.67%
2017-02-02 0 7.300 7.290 7.300 7.280 7.470 3,177,024 23,309,379 7.3369 6.641 6.632 6.641 6.623 6.796 3,492,025 6.6750 -0.95%
2017-02-01 0 7.370 7.350 7.370 7.330 7.880 3,265,500 24,241,835 7.4236 6.705 6.687 6.705 6.669 7.169 3,589,273 6.7540 -2.90%
2017-01-27 0 7.590 7.590 7.620 7.540 7.670 1,126,611 8,522,468 7.5647 6.905 6.905 6.933 6.860 6.978 1,238,314 6.8823 -0.65%
2017-01-26 0 7.640 7.630 7.640 7.640 7.840 2,427,000 18,640,145 7.6803 6.951 6.942 6.951 6.951 7.133 2,667,636 6.9875 -0.91%
2017-01-25 0 7.710 7.700 7.710 7.600 7.780 1,761,500 13,494,173 7.6606 7.015 7.005 7.015 6.914 7.078 1,936,152 6.9696 -1.03%
2017-01-24 0 7.790 7.750 7.790 7.690 7.820 1,449,327 11,197,789 7.7262 7.087 7.051 7.087 6.996 7.115 1,593,027 7.0293 -0.38%
2017-01-23 0 7.820 7.820 7.830 7.600 7.850 4,578,500 35,556,730 7.7660 7.115 7.115 7.124 6.914 7.142 5,032,457 7.0655 3.30%
2017-01-20 0 7.570 7.570 7.610 7.430 7.620 5,401,776 40,936,589 7.5784 6.887 6.887 6.924 6.760 6.933 5,937,360 6.8947 -0.66%
2017-01-19 0 7.620 7.580 7.620 7.500 7.690 1,412,622 10,710,346 7.5819 6.933 6.896 6.933 6.823 6.996 1,552,683 6.8980 0.40%
2017-01-18 0 7.590 7.570 7.590 7.420 7.590 2,432,000 18,293,720 7.5221 6.905 6.887 6.905 6.751 6.905 2,673,132 6.8436 2.15%
2017-01-17 0 7.430 7.420 7.430 7.250 7.480 3,252,630 23,926,647 7.3561 6.760 6.751 6.760 6.596 6.805 3,575,127 6.6925 2.06%
2017-01-16 0 7.280 7.280 7.310 7.250 7.500 4,013,000 29,498,140 7.3506 6.623 6.623 6.651 6.596 6.823 4,410,888 6.6876 -1.49%
2017-01-13 0 7.390 7.390 7.400 7.350 7.770 5,703,456 42,702,548 7.4871 6.723 6.723 6.732 6.687 7.069 6,268,952 6.8118 -4.40%
2017-01-12 0 7.730 7.710 7.730 7.610 7.890 2,231,122 17,278,685 7.7444 7.033 7.015 7.033 6.924 7.178 2,452,337 7.0458 -1.40%
2017-01-11 0 7.840 7.840 7.850 7.680 7.890 2,416,500 18,863,740 7.8062 7.133 7.133 7.142 6.987 7.178 2,656,095 7.1021 1.03%
2017-01-10 0 7.760 7.760 7.790 7.680 7.830 3,422,000 26,512,613 7.7477 7.060 7.060 7.087 6.987 7.124 3,761,290 7.0488 0.78%
2017-01-09 0 7.700 7.700 7.740 7.650 7.840 1,634,000 12,598,475 7.7102 7.005 7.005 7.042 6.960 7.133 1,796,011 7.0147 -0.52%
2017-01-06 0 7.740 7.720 7.740 7.690 7.820 2,486,607 19,187,718 7.7164 7.042 7.024 7.042 6.996 7.115 2,733,153 7.0204 -0.26%
2017-01-05 0 7.760 7.710 7.760 7.640 7.760 2,990,682 23,000,965 7.6909 7.060 7.015 7.060 6.951 7.060 3,287,207 6.9971 1.17%
2017-01-04 0 7.670 7.650 7.670 7.550 7.680 3,476,500 26,585,530 7.6472 6.978 6.960 6.978 6.869 6.987 3,821,194 6.9574 1.59%
2017-01-03 0 7.550 7.530 7.550 7.460 7.630 1,108,000 8,357,915 7.5432 6.869 6.851 6.869 6.787 6.942 1,217,858 6.8628 0.00%
2016-12-30 0 7.550 7.540 7.550 7.340 7.580 2,285,000 17,129,110 7.4963 6.869 6.860 6.869 6.678 6.896 2,511,557 6.8201 1.89%
2016-12-29 0 7.410 7.380 7.410 7.260 7.500 1,662,558 12,258,022 7.3730 6.742 6.714 6.742 6.605 6.823 1,827,400 6.7079 0.95%
2016-12-28 0 7.340 7.290 7.340 7.290 7.410 3,055,697 22,398,506 7.3301 6.678 6.632 6.678 6.632 6.742 3,358,668 6.6689 0.27%
2016-12-23 0 7.320 7.320 7.330 7.320 7.480 1,502,500 11,032,412 7.3427 6.660 6.660 6.669 6.660 6.805 1,651,472 6.6803 -0.54%
2016-12-22 0 7.360 7.360 7.390 7.280 7.510 2,859,396 21,064,529 7.3668 6.696 6.696 6.723 6.623 6.833 3,142,904 6.7022 -2.00%
2016-12-21 0 7.510 7.510 7.560 7.350 7.570 5,264,000 39,431,693 7.4908 6.833 6.833 6.878 6.687 6.887 5,785,924 6.8151 2.88%
2016-12-20 0 7.300 7.300 7.310 7.240 7.350 2,554,048 18,649,794 7.3021 6.641 6.641 6.651 6.587 6.687 2,807,281 6.6434 1.39%
2016-12-19 0 7.200 7.200 7.240 7.200 7.400 4,115,561 29,876,399 7.2594 6.551 6.551 6.587 6.551 6.732 4,523,618 6.6045 -2.04%
2016-12-16 0 7.350 7.350 7.370 7.350 7.520 2,285,120 16,883,640 7.3885 6.687 6.687 6.705 6.687 6.842 2,511,689 6.7220 -0.94%
2016-12-15 0 7.420 7.420 7.520 7.250 7.510 10,209,000 75,705,512 7.4156 6.751 6.751 6.842 6.596 6.833 11,221,219 6.7466 2.63%
2016-12-14 0 7.230 7.220 7.230 7.170 7.610 4,487,514 32,704,497 7.2879 6.578 6.569 6.578 6.523 6.924 4,932,450 6.6305 -3.21%
2016-12-13 0 7.470 7.460 7.470 7.450 7.560 1,864,392 13,960,647 7.4880 6.796 6.787 6.796 6.778 6.878 2,049,246 6.8126 -0.40%
2016-12-12 0 7.500 7.480 7.500 7.480 7.740 2,473,000 18,683,345 7.5549 6.823 6.805 6.823 6.805 7.042 2,718,197 6.8734 -1.96%
2016-12-09 0 7.650 7.620 7.650 7.590 7.850 3,399,572 26,005,075 7.6495 6.960 6.933 6.960 6.905 7.142 3,736,639 6.9595 -2.42%
2016-12-08 0 7.840 7.820 7.840 7.670 7.920 3,063,438 23,790,362 7.7659 7.133 7.115 7.133 6.978 7.206 3,367,177 7.0654 0.26%
2016-12-07 0 7.820 7.810 7.820 7.800 7.960 1,700,300 13,315,512 7.8313 7.115 7.105 7.115 7.096 7.242 1,868,884 7.1248 0.26%
2016-12-06 0 7.800 7.780 7.800 7.760 8.020 2,171,500 16,908,757 7.7867 7.096 7.078 7.096 7.060 7.297 2,386,804 7.0843 -0.64%
2016-12-05 0 7.850 7.840 7.850 7.800 8.000 1,503,920 11,837,451 7.8711 7.142 7.133 7.142 7.096 7.278 1,653,033 7.1610 0.13%
2016-12-02 0 7.840 7.840 7.870 7.830 8.210 2,831,000 22,428,522 7.9225 7.133 7.133 7.160 7.124 7.469 3,111,693 7.2078 -3.33%
2016-12-01 0 8.110 8.110 8.120 8.090 8.370 2,658,500 21,872,197 8.2273 7.378 7.378 7.388 7.360 7.615 2,922,089 7.4851 -1.70%
2016-11-30 0 8.250 8.240 8.250 8.150 8.470 3,072,390 25,364,770 8.2557 7.506 7.497 7.506 7.415 7.706 3,377,017 7.5110 -0.24%
2016-11-29 0 8.270 8.270 8.320 8.250 8.470 1,714,500 14,260,432 8.3175 7.524 7.524 7.569 7.506 7.706 1,884,492 7.5673 -2.48%
2016-11-28 0 8.480 8.480 8.500 8.360 8.680 5,060,000 43,183,240 8.5342 7.715 7.715 7.733 7.606 7.897 5,561,697 7.7644 -0.12%
2016-11-25 0 8.490 8.480 8.490 8.050 8.490 4,529,500 37,783,361 8.3416 7.724 7.715 7.724 7.324 7.724 4,978,599 7.5892 4.04%
2016-11-24 0 8.160 8.160 8.170 8.080 8.260 1,764,000 14,415,872 8.1723 7.424 7.424 7.433 7.351 7.515 1,938,900 7.4351 -0.73%
2016-11-23 0 8.220 8.210 8.220 8.070 8.260 1,698,977 13,824,898 8.1372 7.479 7.469 7.479 7.342 7.515 1,867,430 7.4032 1.11%
2016-11-22 0 8.130 8.130 8.150 8.070 8.270 3,814,900 31,060,920 8.1420 7.397 7.397 7.415 7.342 7.524 4,193,146 7.4075 -0.85%
2016-11-21 0 8.200 8.200 8.230 8.010 8.250 2,169,143 17,720,624 8.1694 7.460 7.460 7.488 7.287 7.506 2,384,213 7.4325 0.24%
2016-11-18 0 8.180 8.180 8.190 7.750 8.200 3,550,641 28,710,153 8.0859 7.442 7.442 7.451 7.051 7.460 3,902,686 7.3565 4.07%
2016-11-17 0 7.860 7.840 7.860 7.810 7.860 1,444,500 11,333,382 7.8459 7.151 7.133 7.151 7.105 7.151 1,587,722 7.1381 1.03%
2016-11-16 0 7.780 7.780 7.810 7.710 7.890 1,153,500 8,973,190 7.7791 7.078 7.078 7.105 7.015 7.178 1,267,869 7.0774 -0.26%
2016-11-15 0 7.800 7.800 7.830 7.700 7.930 2,644,500 20,665,400 7.8145 7.096 7.096 7.124 7.005 7.215 2,906,701 7.1096 1.56%
2016-11-14 0 7.680 7.680 7.710 7.680 7.880 5,564,500 43,594,154 7.8343 6.987 6.987 7.015 6.987 7.169 6,116,218 7.1276 -2.54%
2016-11-11 0 7.880 7.880 7.910 7.880 8.190 3,775,500 29,899,132 7.9193 7.169 7.169 7.196 7.169 7.451 4,149,840 7.2049 -1.62%
2016-11-10 0 8.010 8.010 8.030 7.990 8.350 4,292,500 34,705,015 8.0850 7.287 7.287 7.306 7.269 7.597 4,718,100 7.3557 -1.84%
2016-11-09 0 8.160 8.150 8.160 7.970 8.450 5,670,323 46,226,245 8.1523 7.424 7.415 7.424 7.251 7.688 6,232,534 7.4169 -2.86%
2016-11-08 0 8.400 8.380 8.400 8.050 8.400 9,376,500 77,729,513 8.2898 7.642 7.624 7.642 7.324 7.642 10,306,177 7.5420 4.61%
2016-11-07 0 8.030 8.030 8.070 7.670 8.110 4,856,717 38,583,438 7.9443 7.306 7.306 7.342 6.978 7.378 5,338,259 7.2277 2.55%
2016-11-04 0 7.830 7.820 7.830 7.500 7.830 2,212,804 17,016,202 7.6899 7.124 7.115 7.124 6.823 7.124 2,432,203 6.9962 3.30%
2016-11-03 0 7.580 7.580 7.600 7.530 7.730 2,765,778 20,992,215 7.5900 6.896 6.896 6.914 6.851 7.033 3,040,004 6.9053 -0.66%
2016-11-02 0 7.630 7.620 7.630 7.600 7.790 1,396,830 10,717,955 7.6731 6.942 6.933 6.942 6.914 7.087 1,535,325 6.9809 -1.55%
2016-11-01 0 7.750 7.750 7.770 7.700 7.950 3,054,000 23,778,630 7.7861 7.051 7.051 7.069 7.005 7.233 3,356,803 7.0837 0.00%
2016-10-31 0 7.750 7.690 7.750 7.500 7.750 2,995,767 22,861,555 7.6313 7.051 6.996 7.051 6.823 7.051 3,292,796 6.9429 1.44%
2016-10-28 0 7.640 7.630 7.640 7.610 7.800 1,916,866 14,707,305 7.6726 6.951 6.942 6.951 6.924 7.096 2,106,923 6.9805 -2.55%
2016-10-27 0 7.840 7.840 7.850 7.650 7.910 2,329,500 18,188,707 7.8080 7.133 7.133 7.142 6.960 7.196 2,560,469 7.1037 1.55%
2016-10-26 0 7.720 7.710 7.720 7.710 7.920 2,886,000 22,408,672 7.7646 7.024 7.015 7.024 7.015 7.206 3,172,146 7.0642 -2.28%
2016-10-25 0 7.900 7.900 7.920 7.870 8.000 4,087,400 32,352,143 7.9151 7.187 7.187 7.206 7.160 7.278 4,492,664 7.2011 -1.99%
2016-10-24 0 8.060 8.030 8.060 8.000 8.120 2,857,000 23,001,955 8.0511 7.333 7.306 7.333 7.278 7.388 3,140,271 7.3248 -0.12%
2016-10-20 0 8.070 8.070 8.100 8.070 8.240 1,814,465 14,733,126 8.1198 7.342 7.342 7.369 7.342 7.497 1,994,369 7.3874 -2.18%
2016-10-19 0 8.250 8.210 8.250 8.020 8.310 7,565,000 62,115,392 8.2109 7.506 7.469 7.506 7.297 7.560 8,315,067 7.4702 0.00%
2016-10-18 0 8.250 8.240 8.250 7.910 8.250 7,241,250 59,243,807 8.1814 7.506 7.497 7.506 7.196 7.506 7,959,218 7.4434 2.87%
2016-10-17 0 8.020 8.010 8.020 7.760 8.030 6,773,000 53,870,075 7.9537 7.297 7.287 7.297 7.060 7.306 7,444,541 7.2362 2.56%
2016-10-14 0 7.820 7.820 7.850 7.810 8.100 4,193,000 33,032,335 7.8780 7.115 7.115 7.142 7.105 7.369 4,608,735 7.1673 -1.01%
2016-10-13 0 7.900 7.880 7.900 7.800 8.250 7,108,360 56,865,737 7.9998 7.187 7.169 7.187 7.096 7.506 7,813,152 7.2782 -3.42%
2016-10-12 0 8.180 8.130 8.180 8.000 8.660 10,482,312 85,997,730 8.2041 7.442 7.397 7.442 7.278 7.879 11,521,630 7.4640 -6.08%
2016-10-11 0 8.710 8.700 8.710 8.700 9.080 5,533,500 48,951,693 8.8464 7.924 7.915 7.924 7.915 8.261 6,082,145 8.0484 0.00%
2016-10-07 0 8.710 8.710 8.730 8.590 8.880 1,896,500 16,545,195 8.7241 7.924 7.924 7.943 7.815 8.079 2,084,537 7.9371 -0.68%
2016-10-06 0 8.770 8.740 8.770 8.700 8.900 1,681,048 14,691,359 8.7394 7.979 7.952 7.979 7.915 8.097 1,847,723 7.9511 -1.46%
2016-10-05 0 8.900 8.880 8.900 8.790 9.000 4,371,152 38,930,763 8.9063 8.097 8.079 8.097 7.997 8.188 4,804,550 8.1029 0.11%
2016-10-04 0 8.890 8.890 8.900 8.750 8.960 2,817,000 24,844,220 8.8194 8.088 8.088 8.097 7.961 8.152 3,096,305 8.0238 1.95%
2016-10-03 0 8.720 8.710 8.720 8.660 8.830 1,702,000 14,864,455 8.7335 7.933 7.924 7.933 7.879 8.033 1,870,753 7.9457 -0.68%
2016-09-30 0 8.780 8.780 8.790 8.690 8.800 3,428,048 30,079,944 8.7747 7.988 7.988 7.997 7.906 8.006 3,767,938 7.9831 -0.23%
2016-09-29 0 8.800 8.790 8.800 8.690 8.830 3,307,500 29,000,165 8.7680 8.006 7.997 8.006 7.906 8.033 3,635,438 7.9771 0.11%
2016-09-28 0 8.790 8.790 8.800 8.300 8.800 4,604,000 40,063,396 8.7019 7.997 7.997 8.006 7.551 8.006 5,060,485 7.9169 3.41%
2016-09-27 0 8.500 8.490 8.500 8.480 8.790 2,371,029 20,217,915 8.5271 7.733 7.724 7.733 7.715 7.997 2,606,116 7.7579 -0.35%
2016-09-26 0 8.530 8.480 8.530 8.390 8.800 2,507,500 21,588,650 8.6096 7.761 7.715 7.761 7.633 8.006 2,756,118 7.8330 -1.84%
2016-09-23 0 8.690 8.660 8.690 8.610 8.800 1,603,000 13,985,015 8.7243 7.906 7.879 7.906 7.833 8.006 1,761,937 7.9373 1.16%
2016-09-22 0 8.590 8.580 8.590 8.500 8.890 4,497,310 39,088,100 8.6914 7.815 7.806 7.815 7.733 8.088 4,943,217 7.9074 -2.39%
2016-09-21 0 8.800 8.790 8.800 8.620 8.880 9,709,500 85,359,555 8.7913 8.006 7.997 8.006 7.842 8.079 10,672,194 7.9983 1.27%
2016-09-20 0 8.690 8.670 8.690 8.120 8.690 6,949,500 58,983,035 8.4874 7.906 7.888 7.906 7.388 7.906 7,638,541 7.7218 6.76%
2016-09-19 0 8.140 8.130 8.140 8.070 8.290 6,049,137 49,212,998 8.1355 7.406 7.397 7.406 7.342 7.542 6,648,907 7.4017 0.62%
2016-09-15 0 8.090 8.060 8.090 7.940 8.290 3,595,723 29,055,370 8.0805 7.360 7.333 7.360 7.224 7.542 3,952,238 7.3516 1.13%
2016-09-14 0 8.000 7.970 8.000 7.850 8.160 3,567,900 28,512,402 7.9914 7.278 7.251 7.278 7.142 7.424 3,921,656 7.2705 1.27%
2016-09-13 0 7.900 7.870 7.900 7.810 7.990 2,848,000 22,496,155 7.8989 7.187 7.160 7.187 7.105 7.269 3,130,378 7.1864 1.15%
2016-09-12 0 7.810 7.810 7.840 7.800 8.100 4,815,284 37,880,810 7.8668 7.105 7.105 7.133 7.096 7.369 5,292,718 7.1572 -4.17%
2016-09-09 0 8.150 8.150 8.170 8.150 8.320 4,785,500 39,586,275 8.2721 7.415 7.415 7.433 7.415 7.569 5,259,981 7.5259 -0.12%
2016-09-08 0 8.160 8.140 8.160 8.070 8.290 2,057,500 16,750,210 8.1410 7.424 7.406 7.424 7.342 7.542 2,261,500 7.4067 0.12%
2016-09-07 0 8.150 8.140 8.150 8.130 8.380 5,720,500 47,202,255 8.2514 7.415 7.406 7.415 7.397 7.624 6,287,686 7.5071 -0.12%
2016-09-06 0 8.160 8.100 8.160 7.960 8.160 5,484,834 44,186,640 8.0561 7.424 7.369 7.424 7.242 7.424 6,028,654 7.3294 2.00%
2016-09-05 0 8.000 8.000 8.010 7.660 8.070 8,815,500 70,117,019 7.9538 7.278 7.278 7.287 6.969 7.342 9,689,554 7.2364 3.90%
2016-09-02 0 7.700 7.700 7.720 7.660 7.900 1,938,548 14,956,282 7.7152 7.005 7.005 7.024 6.969 7.187 2,130,754 7.0192 -0.77%
2016-09-01 0 7.760 7.750 7.760 7.650 7.950 2,548,846 19,746,874 7.7474 7.060 7.051 7.060 6.960 7.233 2,801,563 7.0485 -2.02%
2016-08-31 0 7.920 7.870 7.920 7.610 7.920 5,736,006 44,567,031 7.7697 7.206 7.160 7.206 6.924 7.206 6,304,729 7.0688 0.38%
2016-08-30 0 7.890 7.890 7.900 7.610 7.950 6,398,500 50,030,580 7.8191 7.178 7.178 7.187 6.924 7.233 7,032,909 7.1138 3.00%
2016-08-29 0 7.660 7.660 7.690 7.460 7.780 16,103,500 122,426,408 7.6025 6.969 6.969 6.996 6.787 7.078 17,700,157 6.9167 2.27%
2016-08-26 0 7.490 7.390 7.490 7.200 7.490 6,643,000 48,630,250 7.3205 6.814 6.723 6.814 6.551 6.814 7,301,651 6.6602 3.31%
2016-08-25 0 7.250 7.250 7.260 7.220 7.420 7,374,500 53,730,735 7.2860 6.596 6.596 6.605 6.569 6.751 8,105,679 6.6288 -1.63%
2016-08-24 0 7.370 7.350 7.370 7.290 7.500 10,862,500 80,107,254 7.3747 6.705 6.687 6.705 6.632 6.823 11,939,514 6.7094 -1.47%
2016-08-23 0 7.480 7.470 7.480 7.470 7.600 8,472,900 63,568,337 7.5025 6.805 6.796 6.805 6.796 6.914 9,312,985 6.8258 -1.84%
2016-08-22 0 7.620 7.570 7.620 7.490 7.620 5,054,500 38,307,787 7.5789 6.933 6.887 6.933 6.814 6.933 5,555,652 6.8953 -0.65%
2016-08-19 0 7.670 7.660 7.670 7.490 7.750 4,271,786 32,594,302 7.6301 6.978 6.969 6.978 6.814 7.051 4,695,332 6.9419 0.92%
2016-08-18 0 7.600 7.580 7.600 7.530 7.650 1,213,500 9,196,140 7.5782 6.914 6.896 6.914 6.851 6.960 1,333,818 6.8946 1.06%
2016-08-17 0 7.520 7.500 7.520 7.470 7.600 1,581,500 11,893,915 7.5207 6.842 6.823 6.842 6.796 6.914 1,738,305 6.8422 0.80%
2016-08-16 0 7.460 7.460 7.490 7.420 7.550 5,482,500 41,098,232 7.4963 6.787 6.787 6.814 6.751 6.869 6,026,088 6.8201 0.40%
2016-08-15 0 7.430 7.430 7.450 7.400 7.670 5,845,000 43,681,750 7.4734 6.760 6.760 6.778 6.732 6.978 6,424,530 6.7992 -3.76%
2016-08-12 0 7.720 7.680 7.720 7.580 7.900 4,508,000 34,939,292 7.7505 7.024 6.987 7.024 6.896 7.187 4,954,967 7.0514 -1.15%
2016-08-11 0 7.810 7.790 7.810 7.720 7.980 1,303,000 10,167,102 7.8028 7.105 7.087 7.105 7.024 7.260 1,432,192 7.0990 0.90%
2016-08-10 0 7.740 7.730 7.740 7.620 7.810 3,674,834 28,448,727 7.7415 7.042 7.033 7.042 6.933 7.105 4,039,193 7.0432 1.44%
2016-08-09 0 7.630 7.620 7.630 7.510 7.660 2,038,300 15,482,886 7.5960 6.942 6.933 6.942 6.833 6.969 2,240,397 6.9108 1.06%
2016-08-08 0 7.550 7.500 7.550 7.400 7.620 1,361,000 10,252,615 7.5331 6.869 6.823 6.869 6.732 6.933 1,495,943 6.8536 0.67%
2016-08-05 0 7.500 7.480 7.500 7.290 7.530 3,200,638 23,878,597 7.4606 6.823 6.805 6.823 6.632 6.851 3,517,980 6.7876 2.18%
2016-08-04 0 7.340 7.330 7.340 7.280 7.550 11,138,615 82,099,568 7.3707 6.678 6.669 6.678 6.623 6.869 12,243,005 6.7058 -2.91%
2016-08-03 0 7.560 7.530 7.560 7.510 7.700 3,788,910 28,643,355 7.5598 6.878 6.851 6.878 6.833 7.005 4,164,579 6.8779 -0.92%
2016-08-01 0 7.630 7.610 7.630 7.590 7.850 3,187,000 24,487,240 7.6835 6.942 6.924 6.942 6.905 7.142 3,502,990 6.9904 -1.93%
2016-07-29 0 7.780 7.710 7.780 7.640 8.040 3,563,871 27,695,481 7.7712 7.078 7.015 7.078 6.951 7.315 3,917,228 7.0702 -3.11%
2016-07-28 0 8.030 8.000 8.030 7.990 8.100 2,695,500 21,658,457 8.0350 7.306 7.278 7.306 7.269 7.369 2,962,758 7.3102 0.37%
2016-07-27 0 8.000 7.990 8.000 7.910 8.270 23,300,900 184,907,018 7.9356 7.278 7.269 7.278 7.196 7.524 25,611,177 7.2198 -1.84%
2016-07-26 0 8.150 8.130 8.150 7.960 8.150 2,198,944 17,741,591 8.0682 7.415 7.397 7.415 7.242 7.415 2,416,969 7.3404 1.87%
2016-07-25 0 8.000 7.930 8.000 7.870 8.000 2,142,000 17,032,192 7.9515 7.278 7.215 7.278 7.160 7.278 2,354,379 7.2343 0.50%
2016-07-22 0 7.960 7.940 7.990 7.950 7.990 2,863,438 22,795,617 7.9609 7.242 7.224 7.269 7.233 7.269 3,147,347 7.2428 -0.13%
2016-07-21 0 7.970 7.960 7.970 7.900 8.090 2,333,405 18,595,315 7.9692 7.251 7.242 7.251 7.187 7.360 2,564,761 7.2503 0.13%
2016-07-20 0 7.960 7.950 7.960 7.920 8.000 2,608,860 20,775,290 7.9634 7.242 7.233 7.242 7.206 7.278 2,867,528 7.2450 -0.38%
2016-07-19 0 7.990 7.960 7.980 7.900 8.080 1,555,000 12,402,560 7.9759 7.269 7.242 7.260 7.187 7.351 1,709,178 7.2564 -0.13%
2016-07-18 0 8.000 7.980 8.000 7.890 8.010 3,265,661 26,094,722 7.9906 7.278 7.260 7.278 7.178 7.287 3,589,450 7.2698 -0.12%
2016-07-15 0 8.010 7.990 8.000 7.950 8.100 2,509,500 20,086,509 8.0042 7.287 7.269 7.278 7.233 7.369 2,758,316 7.2822 -0.50%
2016-07-14 0 8.050 8.050 8.060 7.920 8.080 1,316,500 10,537,920 8.0045 7.324 7.324 7.333 7.206 7.351 1,447,031 7.2824 -0.49%
2016-07-13 0 8.090 8.070 8.100 7.980 8.140 3,383,500 27,346,287 8.0822 7.360 7.342 7.369 7.260 7.406 3,718,973 7.3532 -0.25%
2016-07-12 0 8.110 8.100 8.120 7.950 8.120 3,269,700 26,359,895 8.0619 7.378 7.369 7.388 7.233 7.388 3,593,890 7.3346 1.25%
2016-07-11 0 8.010 8.000 8.010 7.970 8.070 4,317,782 34,556,666 8.0033 7.287 7.278 7.287 7.251 7.342 4,745,889 7.2814 0.75%
2016-07-08 0 7.950 7.940 7.950 7.810 8.090 1,564,541 12,447,792 7.9562 7.233 7.224 7.233 7.105 7.360 1,719,665 7.2385 0.38%
2016-07-07 0 7.920 7.910 7.970 7.850 8.010 2,393,000 18,926,885 7.9093 7.206 7.196 7.251 7.142 7.287 2,630,265 7.1958 0.64%
2016-07-06 0 7.870 7.800 7.850 7.790 8.100 2,955,000 23,516,766 7.9583 7.160 7.096 7.142 7.087 7.369 3,247,987 7.2404 -3.08%
2016-07-05 0 8.120 8.100 8.130 8.050 8.190 1,807,000 14,709,095 8.1401 7.388 7.369 7.397 7.324 7.451 1,986,163 7.4058 0.25%
2016-07-04 0 8.100 8.080 8.110 7.920 8.110 14,169,000 113,264,116 7.9938 7.369 7.351 7.378 7.206 7.378 15,573,852 7.2727 1.89%
2016-06-30 0 7.950 7.920 7.950 7.710 7.980 3,696,938 28,919,716 7.8226 7.233 7.206 7.233 7.015 7.260 4,063,488 7.1170 0.76%
2016-06-29 0 7.890 7.870 7.890 7.780 7.920 4,973,000 39,191,324 7.8808 7.178 7.160 7.178 7.078 7.206 5,466,071 7.1699 1.54%
2016-06-28 0 7.770 7.770 7.790 7.470 7.840 9,138,500 69,695,857 7.6266 7.069 7.069 7.087 6.796 7.133 10,044,579 6.9387 3.60%
2016-06-27 0 7.500 7.500 7.520 7.500 7.620 7,452,400 56,534,357 7.5861 6.823 6.823 6.842 6.823 6.933 8,191,303 6.9018 -1.70%
2016-06-24 0 7.630 7.650 7.660 7.550 7.780 14,069,338 109,025,024 7.7491 6.942 6.960 6.969 6.869 7.078 15,464,309 7.0501 -2.68%
2016-06-23 0 7.840 7.800 7.840 7.610 7.860 4,219,572 32,828,658 7.7801 7.133 7.096 7.133 6.924 7.151 4,637,941 7.0783 1.55%
2016-06-22 0 7.720 7.690 7.720 7.400 7.750 5,499,000 41,997,617 7.6373 7.024 6.996 7.024 6.732 7.051 6,044,224 6.9484 2.25%
2016-06-21 0 7.550 7.510 7.600 7.470 7.710 5,236,000 39,532,102 7.5501 6.869 6.833 6.914 6.796 7.015 5,755,148 6.8690 -0.79%
2016-06-20 0 7.610 7.570 7.620 6.930 7.620 6,089,000 44,610,830 7.3265 6.924 6.887 6.933 6.305 6.933 6,692,722 6.6656 2.56%
2016-06-17 0 7.420 7.410 7.420 7.380 7.480 3,659,127 27,129,072 7.4141 6.751 6.742 6.751 6.714 6.805 4,021,928 6.7453 0.13%
2016-06-16 0 7.410 7.410 7.430 7.330 7.670 3,764,900 28,055,044 7.4517 6.742 6.742 6.760 6.669 6.978 4,138,189 6.7795 -3.39%
2016-06-15 0 7.670 7.650 7.660 7.500 7.720 2,518,000 19,262,955 7.6501 6.978 6.960 6.969 6.823 7.024 2,767,659 6.9600 0.13%
2016-06-14 0 7.660 7.640 7.670 7.620 7.890 2,594,500 20,058,580 7.7312 6.969 6.951 6.978 6.933 7.178 2,851,744 7.0338 -1.67%
2016-06-13 0 7.790 7.790 7.800 7.470 7.870 5,967,962 46,437,904 7.7812 7.087 7.087 7.096 6.796 7.160 6,559,684 7.0793 -1.39%
2016-06-10 0 7.900 7.860 7.900 7.820 8.150 6,091,807 48,452,285 7.9537 7.187 7.151 7.187 7.115 7.415 6,695,808 7.2362 -1.86%
2016-06-08 0 8.050 8.020 8.050 7.630 8.090 13,101,000 103,319,710 7.8864 7.324 7.297 7.324 6.942 7.360 14,399,960 7.1750 4.41%
2016-06-07 0 7.710 7.700 7.710 7.200 7.720 11,609,000 86,715,659 7.4697 7.015 7.005 7.015 6.551 7.024 12,760,029 6.7959 7.68%
2016-06-06 0 7.160 7.150 7.160 7.150 7.440 6,100,000 44,253,907 7.2547 6.514 6.505 6.514 6.505 6.769 6,704,813 6.6003 -2.19%
2016-06-03 0 7.320 7.310 7.320 7.250 7.670 8,396,000 62,009,530 7.3856 6.660 6.651 6.660 6.596 6.978 9,228,461 6.7194 -2.40%
2016-06-02 0 7.500 7.480 7.490 7.480 7.640 5,159,495 38,938,097 7.5469 6.823 6.805 6.814 6.805 6.951 5,671,057 6.8661 -0.79%
2016-06-01 0 7.560 7.520 7.570 7.510 7.680 10,883,500 82,498,140 7.5801 6.878 6.842 6.887 6.833 6.987 11,962,596 6.8963 -0.13%
2016-05-31 0 7.570 7.660 7.720 7.350 7.720 115,841,001 871,026,251 7.5192 6.887 6.969 7.024 6.687 7.024 127,326,601 6.8409 0.80%
2016-05-30 0 7.510 7.460 7.500 7.230 7.520 16,450,801 121,037,510 7.3575 6.833 6.787 6.823 6.578 6.842 18,081,893 6.6939 3.30%
2016-05-27 0 7.270 7.260 7.300 7.230 7.600 13,462,841 98,202,261 7.2943 6.614 6.605 6.641 6.578 6.914 14,797,678 6.6363 -4.34%
2016-05-26 0 7.600 7.580 7.640 7.420 7.660 10,387,000 78,756,045 7.5822 6.914 6.896 6.951 6.751 6.969 11,416,868 6.8982 2.43%
2016-05-25 0 7.420 7.410 7.420 7.380 7.850 15,048,000 112,692,114 7.4888 6.751 6.742 6.751 6.714 7.142 16,540,005 6.8133 -4.99%
2016-05-24 0 7.810 7.800 7.820 7.700 8.150 11,301,500 88,413,738 7.8232 7.105 7.096 7.115 7.005 7.415 12,422,040 7.1175 -3.22%
2016-05-23 0 8.070 8.030 8.070 7.870 8.370 11,132,614 90,580,785 8.1365 7.342 7.306 7.342 7.160 7.615 12,236,409 7.4026 0.75%
2016-05-20 0 8.010 8.000 8.010 7.530 8.010 28,784,375 225,975,473 7.8506 7.287 7.278 7.287 6.851 7.287 31,638,337 7.1425 -1.48%
2016-05-19 0 8.130 8.120 8.140 8.050 8.740 15,964,669 131,563,806 8.2409 7.397 7.388 7.406 7.324 7.952 17,547,561 7.4976 -6.55%
2016-05-18 0 8.700 8.700 8.710 8.650 8.990 7,816,038 68,191,401 8.7245 7.915 7.915 7.924 7.870 8.179 8,590,996 7.9375 -2.58%
2016-05-17 0 8.930 8.910 8.930 8.590 9.030 12,736,404 111,628,928 8.7646 8.124 8.106 8.124 7.815 8.215 13,999,215 7.9739 3.12%
2016-05-16 0 8.660 8.650 8.660 8.610 8.810 13,892,500 121,098,880 8.7169 7.879 7.870 7.879 7.833 8.015 15,269,937 7.9305 -0.12%
2016-05-13 0 8.670 8.610 8.670 8.600 9.320 23,064,189 204,195,139 8.8533 7.888 7.833 7.888 7.824 8.479 25,350,996 8.0547 -1.48%
2016-05-12 0 8.800 8.790 8.800 8.710 9.050 11,119,250 98,555,132 8.8635 8.006 7.997 8.006 7.924 8.234 12,221,720 8.0639 -2.65%
2016-05-11 0 9.040 9.000 9.040 8.970 9.250 5,070,500 45,851,812 9.0429 8.225 8.188 8.225 8.161 8.416 5,573,239 8.2271 -0.22%
2016-05-10 0 9.060 9.050 9.070 9.020 9.150 5,358,000 48,538,860 9.0591 8.243 8.234 8.252 8.206 8.325 5,889,244 8.2420 -0.22%
2016-05-09 0 9.080 9.050 9.090 8.960 9.320 7,988,000 72,895,495 9.1256 8.261 8.234 8.270 8.152 8.479 8,780,008 8.3024 0.55%
2016-05-06 0 9.030 9.000 9.020 8.960 9.500 7,550,000 68,692,215 9.0983 8.215 8.188 8.206 8.152 8.643 8,298,580 8.2776 -3.42%
2016-05-05 0 9.350 9.310 9.340 9.230 9.650 28,421,000 257,980,443 9.0771 8.507 8.470 8.497 8.397 8.780 31,238,933 8.2583 1.85%
2016-05-04 0 9.180 9.190 9.200 9.100 9.280 7,745,000 71,539,879 9.2369 8.352 8.361 8.370 8.279 8.443 8,512,914 8.4037 -0.76%
2016-05-03 0 9.250 9.240 9.260 9.240 9.640 5,322,500 49,600,009 9.3189 8.416 8.406 8.425 8.406 8.770 5,850,224 8.4783 -1.49%
2016-04-29 0 9.390 9.380 9.390 9.300 9.480 5,096,000 47,893,313 9.3982 8.543 8.534 8.543 8.461 8.625 5,601,267 8.5504 0.54%
2016-04-28 0 9.340 9.330 9.340 9.320 9.540 6,405,000 60,309,207 9.4160 8.497 8.488 8.497 8.479 8.679 7,040,054 8.5666 -0.74%
2016-04-27 0 9.410 9.400 9.410 9.330 9.630 3,015,630 28,464,051 9.4388 8.561 8.552 8.561 8.488 8.761 3,314,629 8.5874 0.00%
2016-04-26 0 9.410 9.400 9.410 9.230 9.690 5,348,000 50,526,933 9.4478 8.561 8.552 8.561 8.397 8.816 5,878,253 8.5956 -1.26%
2016-04-25 0 9.530 9.520 9.540 9.460 9.700 3,454,000 33,094,507 9.5815 8.670 8.661 8.679 8.607 8.825 3,796,463 8.7172 -0.94%
2016-04-22 0 9.620 9.590 9.640 9.480 10.10 7,002,000 67,751,897 9.6761 8.752 8.725 8.770 8.625 9.189 7,696,246 8.8032 -3.99%
2016-04-21 0 10.02 10.00 10.02 10.00 10.46 5,839,000 59,024,010 10.109 9.116 9.098 9.116 9.098 9.516 6,417,935 9.1967 -2.15%
2016-04-20 0 10.24 10.14 10.16 10.12 10.76 4,258,315 43,608,424 10.241 9.316 9.225 9.244 9.207 9.789 4,680,526 9.3170 -2.48%
2016-04-19 0 10.50 10.48 10.56 10.34 10.80 5,875,800 62,191,357 10.584 9.553 9.535 9.607 9.407 9.826 6,458,384 9.6296 0.19%
2016-04-18 0 10.48 10.48 10.50 10.34 10.50 2,378,548 24,799,837 10.426 9.535 9.535 9.553 9.407 9.553 2,614,380 9.4859 -0.19%
2016-04-15 0 10.50 10.48 10.50 10.36 10.56 5,394,356 56,711,958 10.513 9.553 9.535 9.553 9.425 9.607 5,929,205 9.5649 1.16%
2016-04-14 0 10.38 10.36 10.38 10.28 10.78 6,446,978 67,239,616 10.430 9.444 9.425 9.444 9.353 9.808 7,086,194 9.4888 -2.44%
2016-04-13 0 10.64 10.64 10.66 10.58 10.78 6,315,000 67,426,640 10.677 9.680 9.680 9.698 9.626 9.808 6,941,130 9.7141 -0.37%
2016-04-12 0 10.68 10.64 10.68 10.60 10.80 5,198,967 55,682,129 10.710 9.717 9.680 9.717 9.644 9.826 5,714,443 9.7441 -0.37%
2016-04-11 0 10.72 10.72 10.74 10.70 10.84 2,195,500 23,580,321 10.740 9.753 9.753 9.771 9.735 9.862 2,413,183 9.7715 -0.74%
2016-04-08 0 10.80 10.76 10.80 10.62 10.86 5,104,000 54,856,242 10.748 9.826 9.789 9.826 9.662 9.880 5,610,060 9.7782 0.93%
2016-04-07 0 10.70 10.66 10.70 10.62 10.84 5,361,500 57,693,575 10.761 9.735 9.698 9.735 9.662 9.862 5,893,091 9.7900 -0.74%
2016-04-06 0 10.78 10.74 10.76 10.66 10.96 3,598,500 38,904,339 10.811 9.808 9.771 9.789 9.698 9.971 3,955,290 9.8360 -0.19%
2016-04-05 0 10.80 10.76 10.78 10.34 10.92 11,176,000 120,247,864 10.759 9.826 9.789 9.808 9.407 9.935 12,284,097 9.7889 3.85%
2016-04-01 0 10.40 10.40 10.42 10.30 10.52 5,476,500 57,162,739 10.438 9.462 9.462 9.480 9.371 9.571 6,019,493 9.4963 -0.57%
2016-03-31 0 10.46 10.44 10.50 10.38 10.50 2,999,500 31,410,535 10.472 9.516 9.498 9.553 9.444 9.553 3,296,900 9.5273 -0.38%
2016-03-30 0 10.50 10.46 10.50 10.42 10.52 2,768,500 29,010,130 10.479 9.553 9.516 9.553 9.480 9.571 3,042,996 9.5334 0.38%
2016-03-29 0 10.46 10.42 10.46 10.36 10.52 3,349,500 35,000,680 10.450 9.516 9.480 9.516 9.425 9.571 3,681,602 9.5069 -0.57%
2016-03-24 0 10.52 10.50 10.58 10.28 10.58 5,592,500 58,795,933 10.513 9.571 9.553 9.626 9.353 9.626 6,146,995 9.5650 0.00%
2016-03-23 0 10.52 10.52 10.54 10.20 10.54 4,183,000 43,834,832 10.479 9.571 9.571 9.589 9.280 9.589 4,597,743 9.5340 2.14%
2016-03-22 0 10.30 10.30 10.36 10.22 10.46 5,766,000 59,819,900 10.375 9.371 9.371 9.425 9.298 9.516 6,337,697 9.4387 0.19%
2016-03-21 0 10.28 10.28 10.30 9.790 10.32 6,534,875 66,569,705 10.187 9.353 9.353 9.371 8.907 9.389 7,182,806 9.2679 5.01%
2016-03-18 0 9.790 9.740 9.780 9.740 10.06 8,911,019 87,856,641 9.8593 8.907 8.861 8.898 8.861 9.153 9,794,544 8.9700 -2.68%
2016-03-17 0 10.06 10.00 10.06 9.780 10.08 2,417,000 24,125,915 9.9818 9.153 9.098 9.153 8.898 9.171 2,656,645 9.0813 0.70%
2016-03-16 0 9.990 9.940 9.990 9.810 10.08 3,306,500 32,934,046 9.9604 9.089 9.043 9.089 8.925 9.171 3,634,338 9.0619 0.00%
2016-03-15 0 9.990 9.970 10.00 9.900 10.14 1,688,000 16,876,377 9.9979 9.089 9.071 9.098 9.007 9.225 1,855,365 9.0960 -0.10%
2016-03-14 0 10.00 9.950 9.970 9.890 10.14 1,474,450 14,729,721 9.9900 9.098 9.052 9.071 8.998 9.225 1,620,641 9.0888 2.04%
2016-03-11 0 9.800 9.790 9.800 9.800 10.06 3,619,145 36,063,769 9.9647 8.916 8.907 8.916 8.916 9.153 3,977,982 9.0658 -2.78%
2016-03-10 0 10.08 10.08 10.10 9.880 10.14 3,558,000 35,663,585 10.023 9.171 9.171 9.189 8.989 9.225 3,910,775 9.1193 0.90%
2016-03-09 0 9.990 9.970 9.990 9.560 10.00 7,183,500 71,086,702 9.8958 9.089 9.071 9.089 8.698 9.098 7,895,742 9.0032 4.06%
2016-03-08 0 9.600 9.580 9.650 9.280 9.650 3,056,500 29,111,437 9.5244 8.734 8.716 8.780 8.443 8.780 3,359,551 8.6653 2.78%
2016-03-07 0 9.340 9.300 9.350 9.270 9.570 3,061,500 28,671,098 9.3650 8.497 8.461 8.507 8.434 8.707 3,365,047 8.5203 -1.37%
2016-03-04 0 9.470 9.440 9.470 9.380 9.500 4,897,000 46,235,332 9.4416 8.616 8.588 8.616 8.534 8.643 5,382,536 8.5899 0.11%
2016-03-03 0 9.460 9.440 9.470 9.310 9.560 1,980,500 18,631,362 9.4074 8.607 8.588 8.616 8.470 8.698 2,176,866 8.5588 1.61%
2016-03-02 0 9.310 9.320 9.400 9.310 9.600 3,597,500 33,891,502 9.4208 8.470 8.479 8.552 8.470 8.734 3,954,191 8.5710 1.20%
2016-03-01 0 9.200 9.180 9.240 9.180 9.580 1,682,500 15,607,117 9.2761 8.370 8.352 8.406 8.352 8.716 1,849,319 8.4394 -2.44%
2016-02-29 0 9.430 9.400 9.430 9.220 9.540 4,314,500 40,450,080 9.3754 8.579 8.552 8.579 8.388 8.679 4,742,281 8.5297 1.84%
2016-02-26 0 9.260 9.250 9.260 9.190 9.370 1,115,500 10,337,598 9.2672 8.425 8.416 8.425 8.361 8.525 1,226,101 8.4313 0.33%
2016-02-25 0 9.230 9.220 9.240 9.210 9.460 801,500 7,418,742 9.2561 8.397 8.388 8.406 8.379 8.607 880,968 8.4211 -0.75%
2016-02-24 0 9.300 9.260 9.330 9.190 9.400 3,037,635 28,171,782 9.2742 8.461 8.425 8.488 8.361 8.552 3,338,816 8.4377 -1.59%
2016-02-23 0 9.450 9.420 9.450 9.410 9.710 2,785,000 26,634,540 9.5636 8.598 8.570 8.598 8.561 8.834 3,061,132 8.7009 -0.42%
2016-02-22 0 9.490 9.500 9.530 9.380 9.600 1,892,000 17,813,657 9.4153 8.634 8.643 8.670 8.534 8.734 2,079,591 8.5659 1.28%
2016-02-19 0 9.370 9.340 9.370 9.290 9.430 2,398,500 22,492,375 9.3777 8.525 8.497 8.525 8.452 8.579 2,636,311 8.5318 -0.74%
2016-02-18 0 9.440 9.410 9.440 9.220 9.500 5,632,500 52,837,712 9.3809 8.588 8.561 8.588 8.388 8.643 6,190,961 8.5347 3.40%
2016-02-17 0 9.130 9.100 9.140 9.090 9.410 2,858,140 26,463,183 9.2589 8.306 8.279 8.316 8.270 8.561 3,141,524 8.4237 -1.93%
2016-02-16 0 9.310 9.300 9.310 8.980 9.460 2,445,950 22,752,375 9.3021 8.470 8.461 8.470 8.170 8.607 2,688,465 8.4630 3.44%
2016-02-15 0 9.000 9.010 9.060 8.990 9.220 5,009,000 45,282,924 9.0403 8.188 8.197 8.243 8.179 8.388 5,505,641 8.2248 1.93%
2016-02-12 0 8.830 8.840 8.850 8.820 9.110 5,019,044 44,529,852 8.8722 8.033 8.043 8.052 8.024 8.288 5,516,681 8.0719 -1.89%
2016-02-11 0 9.000 8.990 9.000 8.690 9.310 5,607,500 50,779,730 9.0557 8.188 8.179 8.188 7.906 8.470 6,163,482 8.2388 -5.66%
2016-02-05 0 9.540 9.520 9.560 9.500 9.750 2,507,500 24,059,842 9.5952 8.679 8.661 8.698 8.643 8.870 2,756,118 8.7296 -0.73%
2016-02-04 0 9.610 9.600 9.630 9.550 9.750 3,036,500 29,334,920 9.6608 8.743 8.734 8.761 8.689 8.870 3,337,568 8.7893 -0.21%
2016-02-03 0 9.630 9.620 9.680 9.540 9.880 1,412,500 13,728,568 9.7193 8.761 8.752 8.807 8.679 8.989 1,552,549 8.8426 -2.63%
2016-02-02 0 9.890 9.890 9.900 9.380 10.08 7,270,000 70,938,793 9.7577 8.998 8.998 9.007 8.534 9.171 7,990,818 8.8775 5.32%
2016-02-01 0 9.390 9.380 9.400 9.200 9.610 6,622,622 62,591,429 9.4512 8.543 8.534 8.552 8.370 8.743 7,279,253 8.5986 0.43%
2016-01-29 0 9.350 9.320 9.350 9.280 9.400 6,424,500 60,071,845 9.3504 8.507 8.479 8.507 8.443 8.552 7,061,487 8.5070 0.65%
2016-01-28 0 9.290 9.280 9.290 8.990 9.810 70,756,500 662,970,756 9.3698 8.452 8.443 8.452 8.179 8.925 77,771,985 8.5245 -5.20%
2016-01-27 0 9.800 9.790 9.800 9.700 9.880 3,809,000 37,330,098 9.8005 8.916 8.907 8.916 8.825 8.989 4,186,661 8.9164 0.93%
2016-01-26 0 9.710 9.680 9.730 9.630 9.940 2,669,388 26,133,946 9.7902 8.834 8.807 8.852 8.761 9.043 2,934,057 8.9071 -1.02%
2016-01-25 0 9.810 9.790 9.810 9.660 10.08 3,059,000 30,332,785 9.9159 8.925 8.907 8.925 8.789 9.171 3,362,299 9.0214 2.40%
2016-01-22 0 9.580 9.580 9.590 9.420 9.830 8,374,000 79,687,610 9.5161 8.716 8.716 8.725 8.570 8.943 9,204,280 8.6577 -0.31%
2016-01-21 0 9.610 9.600 9.630 9.550 9.790 5,866,500 56,422,378 9.6177 8.743 8.734 8.761 8.689 8.907 6,448,162 8.7501 -0.83%
2016-01-20 0 9.690 9.690 9.740 9.680 10.00 2,938,000 28,653,020 9.7526 8.816 8.816 8.861 8.807 9.098 3,229,302 8.8728 -2.61%
2016-01-19 0 9.950 9.950 9.960 9.770 9.990 5,127,750 50,623,400 9.8724 9.052 9.052 9.062 8.889 9.089 5,636,165 8.9819 2.05%
2016-01-18 0 9.750 9.710 9.750 9.700 10.20 6,100,500 60,295,355 9.8837 8.870 8.834 8.870 8.825 9.280 6,705,363 8.9921 -2.89%
2016-01-15 0 10.04 10.00 10.04 9.720 10.18 6,406,000 64,277,645 10.034 9.134 9.098 9.134 8.843 9.262 7,041,153 9.1289 2.66%
2016-01-14 0 9.780 9.770 9.800 9.630 9.970 4,352,875 42,474,604 9.7578 8.898 8.889 8.916 8.761 9.071 4,784,461 8.8776 -2.20%
2016-01-13 0 10.00 10.00 10.02 9.980 10.60 3,031,000 31,046,737 10.243 9.098 9.098 9.116 9.080 9.644 3,331,523 9.3191 -4.76%
2016-01-12 0 10.50 10.48 10.50 10.44 10.86 5,119,000 54,196,530 10.587 9.553 9.535 9.553 9.498 9.880 5,626,547 9.6323 -1.13%
2016-01-11 0 10.62 10.60 10.62 10.32 10.74 5,328,500 56,525,014 10.608 9.662 9.644 9.662 9.389 9.771 5,856,819 9.6511 0.00%
2016-01-08 0 10.62 10.60 10.62 10.44 10.74 4,677,298 49,330,499 10.547 9.662 9.644 9.662 9.498 9.771 5,141,051 9.5954 1.14%
2016-01-07 0 10.50 10.48 10.50 10.40 11.14 7,875,500 83,070,985 10.548 9.553 9.535 9.553 9.462 10.14 8,656,353 9.5965 -5.75%
2016-01-06 0 11.14 11.10 11.14 10.84 11.16 12,129,000 133,773,930 11.029 10.14 10.10 10.14 9.862 10.15 13,331,587 10.034 2.96%
2016-01-05 0 10.82 10.80 10.82 10.48 10.96 4,063,000 43,834,895 10.789 9.844 9.826 9.844 9.535 9.971 4,465,845 9.8156 0.93%
2016-01-04 0 10.72 10.68 10.72 10.50 10.84 3,793,546 40,477,197 10.670 9.753 9.717 9.753 9.553 9.862 4,169,675 9.7075 -1.47%
2015-12-31 0 10.88 10.88 10.90 10.68 11.02 2,841,500 31,126,580 10.954 9.899 9.899 9.917 9.717 10.03 3,123,234 9.9661 0.55%
2015-12-30 0 10.82 10.76 10.84 10.60 10.88 1,860,000 20,005,916 10.756 9.844 9.789 9.862 9.644 9.899 2,044,418 9.7856 0.56%
2015-12-29 0 10.76 10.74 10.76 10.46 10.82 2,049,500 22,001,367 10.735 9.789 9.771 9.789 9.516 9.844 2,252,707 9.7666 0.00%
2015-12-28 0 10.76 10.74 10.76 10.52 10.88 3,744,500 40,304,920 10.764 9.789 9.771 9.789 9.571 9.899 4,115,766 9.7928 0.19%
2015-12-24 0 10.74 10.70 10.74 10.60 10.96 3,426,500 36,696,700 10.710 9.771 9.735 9.771 9.644 9.971 3,766,236 9.7436 1.32%
2015-12-23 0 10.60 10.58 10.62 10.40 10.62 9,006,247 95,042,881 10.553 9.644 9.626 9.662 9.462 9.662 9,899,214 9.6011 2.12%
2015-12-22 0 10.38 10.36 10.40 10.24 10.62 6,792,415 70,715,385 10.411 9.444 9.425 9.462 9.316 9.662 7,465,881 9.4718 -0.57%
2015-12-21 0 10.44 10.38 10.44 10.02 10.46 9,512,760 97,725,634 10.273 9.498 9.444 9.498 9.116 9.516 10,455,947 9.3464 5.14%
2015-12-18 0 9.930 9.550 10.06 9.550 10.64 19,413,841 199,171,884 10.259 9.034 8.689 9.153 8.689 9.680 21,338,717 9.3338 -5.07%
2015-12-17 0 10.46 10.44 10.48 10.32 10.54 4,624,500 48,301,035 10.445 9.516 9.498 9.535 9.389 9.589 5,083,018 9.5024 0.19%
2015-12-16 0 10.44 10.38 10.44 10.20 10.54 5,130,500 53,507,479 10.429 9.498 9.444 9.498 9.280 9.589 5,639,188 9.4885 2.55%
2015-12-15 0 10.18 10.16 10.20 9.960 10.22 4,382,200 44,329,659 10.116 9.262 9.244 9.280 9.062 9.298 4,816,694 9.2033 0.59%
2015-12-14 0 10.12 10.10 10.12 9.960 10.14 5,486,500 55,091,365 10.041 9.207 9.189 9.207 9.062 9.225 6,030,485 9.1355 -0.39%
2015-12-11 0 10.16 10.10 10.20 9.940 10.38 7,114,500 71,538,917 10.055 9.244 9.189 9.280 9.043 9.444 7,819,901 9.1483 -0.78%
2015-12-10 0 10.24 10.20 10.24 10.06 10.54 6,228,319 64,005,168 10.276 9.316 9.280 9.316 9.153 9.589 6,845,855 9.3495 0.99%
2015-12-09 0 10.14 10.10 10.14 9.990 10.58 7,605,000 77,504,950 10.191 9.225 9.189 9.225 9.089 9.626 8,359,033 9.2720 -3.98%
2015-12-08 0 10.56 10.48 10.50 10.28 10.86 9,645,700 100,865,014 10.457 9.607 9.535 9.553 9.353 9.880 10,602,068 9.5137 -2.58%
2015-12-07 0 10.84 10.78 10.80 10.78 11.48 11,419,654 126,870,496 11.110 9.862 9.808 9.826 9.808 10.44 12,551,909 10.108 -0.55%
2015-12-04 0 10.90 10.90 10.92 10.80 10.92 6,827,000 74,276,360 10.880 9.917 9.917 9.935 9.826 9.935 7,503,895 9.8984 -0.18%
2015-12-03 0 10.92 10.92 10.94 10.74 11.02 9,812,444 107,264,016 10.931 9.935 9.935 9.953 9.771 10.03 10,785,345 9.9453 0.37%
2015-12-02 0 10.88 10.88 10.90 10.56 10.96 9,237,000 100,493,810 10.879 9.899 9.899 9.917 9.607 9.971 10,152,846 9.8981 3.03%
2015-12-01 0 10.56 10.56 10.60 10.46 10.66 7,346,146 77,728,728 10.581 9.607 9.607 9.644 9.516 9.698 8,074,514 9.6264 0.76%
2015-11-30 0 10.48 10.46 10.48 10.20 10.68 9,173,500 95,772,310 10.440 9.535 9.516 9.535 9.280 9.717 10,083,050 9.4983 2.75%
2015-11-27 0 10.20 10.18 10.20 10.06 10.48 9,342,000 95,453,799 10.218 9.280 9.262 9.280 9.153 9.535 10,268,256 9.2960 -0.20%
2015-11-26 0 10.22 10.20 10.22 9.980 10.30 8,132,720 82,674,124 10.166 9.298 9.280 9.298 9.080 9.371 8,939,077 9.2486 1.59%
2015-11-25 0 10.06 10.06 10.10 9.890 10.32 5,664,000 57,253,660 10.108 9.153 9.153 9.189 8.998 9.389 6,225,584 9.1965 0.80%
2015-11-24 0 9.980 9.960 10.00 9.750 10.10 5,851,500 57,958,497 9.9049 9.080 9.062 9.098 8.870 9.189 6,431,674 9.0114 -0.40%
2015-11-23 0 10.02 10.00 10.04 9.950 10.20 38,910,000 391,465,090 10.061 9.116 9.098 9.134 9.052 9.280 42,767,915 9.1532 1.83%
2015-11-20 0 9.840 9.840 9.860 9.550 9.980 7,541,500 74,081,042 9.8231 8.952 8.952 8.971 8.689 9.080 8,289,237 8.9370 1.34%
2015-11-19 0 9.710 9.700 9.710 9.220 9.760 6,053,000 57,346,022 9.4740 8.834 8.825 8.834 8.388 8.880 6,653,153 8.6194 5.54%
2015-11-18 0 9.200 9.180 9.200 9.110 9.250 1,741,500 16,018,775 9.1983 8.370 8.352 8.370 8.288 8.416 1,914,169 8.3685 0.66%
2015-11-17 0 9.140 9.110 9.140 8.840 9.210 2,213,500 20,183,490 9.1184 8.316 8.288 8.316 8.043 8.379 2,432,968 8.2958 4.46%
2015-11-16 0 8.750 8.750 8.760 8.660 9.010 1,038,000 9,123,142 8.7892 7.961 7.961 7.970 7.879 8.197 1,140,917 7.9963 -2.78%
2015-11-13 0 9.000 8.970 9.000 8.900 9.100 587,500 5,287,140 8.9994 8.188 8.161 8.188 8.097 8.279 645,750 8.1876 -0.33%
2015-11-12 0 9.030 8.980 9.040 8.900 9.290 880,890 7,967,740 9.0451 8.215 8.170 8.225 8.097 8.452 968,230 8.2292 -0.77%
2015-11-11 0 9.100 9.060 9.100 9.000 9.260 849,000 7,717,610 9.0902 8.279 8.243 8.279 8.188 8.425 933,178 8.2702 -0.22%
2015-11-10 0 9.120 9.110 9.140 9.070 9.280 998,500 9,152,402 9.1662 8.297 8.288 8.316 8.252 8.443 1,097,501 8.3393 -1.51%
2015-11-09 0 9.260 9.200 9.250 9.090 9.310 1,525,279 14,112,078 9.2521 8.425 8.370 8.416 8.270 8.470 1,676,510 8.4175 1.76%
2015-11-06 0 9.100 9.100 9.130 9.020 9.200 624,500 5,658,490 9.0608 8.279 8.279 8.306 8.206 8.370 686,419 8.2435 -0.11%
2015-11-05 0 9.110 9.060 9.110 9.050 9.340 2,533,500 23,271,060 9.1853 8.288 8.243 8.288 8.234 8.497 2,784,696 8.3568 0.66%
2015-11-04 0 9.050 9.030 9.050 8.910 9.100 4,882,624 43,894,370 8.9899 8.234 8.215 8.234 8.106 8.279 5,366,735 8.1790 2.26%
2015-11-03 0 8.850 8.830 8.870 8.710 8.980 925,000 8,212,750 8.8786 8.052 8.033 8.070 7.924 8.170 1,016,713 8.0777 -0.34%
2015-11-02 0 8.880 8.880 8.890 8.700 9.060 2,955,000 26,104,766 8.8341 8.079 8.079 8.088 7.915 8.243 3,247,987 8.0372 1.02%
2015-10-30 0 8.790 8.710 8.800 8.590 8.800 1,158,500 10,085,850 8.7060 7.997 7.924 8.006 7.815 8.006 1,273,365 7.9206 -0.11%
2015-10-29 0 8.800 8.760 8.810 8.620 8.820 2,363,000 20,708,735 8.7637 8.006 7.970 8.015 7.842 8.024 2,597,291 7.9732 2.09%
2015-10-28 0 8.620 8.560 8.640 8.560 8.750 947,000 8,207,355 8.6667 7.842 7.788 7.861 7.788 7.961 1,040,895 7.8849 -1.37%
2015-10-27 0 8.740 8.710 8.740 8.650 8.810 884,000 7,694,519 8.7042 7.952 7.924 7.952 7.870 8.015 971,648 7.9190 -0.68%
2015-10-26 0 8.800 8.790 8.800 8.780 9.030 1,236,500 10,958,977 8.8629 8.006 7.997 8.006 7.988 8.215 1,359,099 8.0634 -1.23%
2015-10-23 0 8.910 8.900 8.950 8.800 9.110 3,132,000 28,000,655 8.9402 8.106 8.097 8.143 8.006 8.288 3,442,537 8.1337 1.14%
2015-10-22 0 8.810 8.810 8.830 8.760 8.870 602,000 5,316,031 8.8306 8.015 8.015 8.033 7.970 8.070 661,688 8.0340 -0.68%
2015-10-20 0 8.870 8.850 8.870 8.750 8.880 741,000 6,541,484 8.8279 8.070 8.052 8.070 7.961 8.079 814,470 8.0316 -0.34%
2015-10-19 0 8.900 8.850 8.900 8.670 8.950 1,566,000 13,818,818 8.8243 8.097 8.052 8.097 7.888 8.143 1,721,268 8.0283 0.23%
2015-10-16 0 8.880 8.830 8.890 8.660 8.910 2,732,500 24,040,175 8.7979 8.079 8.033 8.088 7.879 8.106 3,003,427 8.0042 3.74%
2015-10-15 0 8.560 8.560 8.580 8.440 8.580 4,756,000 40,430,220 8.5009 7.788 7.788 7.806 7.679 7.806 5,227,556 7.7341 0.59%
2015-10-14 0 8.510 8.500 8.550 8.400 8.730 1,789,000 15,223,540 8.5095 7.742 7.733 7.779 7.642 7.943 1,966,379 7.7419 -0.47%
2015-10-13 0 8.550 8.550 8.620 8.550 8.930 2,286,964 19,853,618 8.6812 7.779 7.779 7.842 7.779 8.124 2,513,716 7.8981 -1.72%
2015-10-12 0 8.700 8.660 8.700 8.460 8.870 2,020,500 17,395,719 8.6096 7.915 7.879 7.915 7.697 8.070 2,220,832 7.8330 3.08%
2015-10-09 0 8.440 8.420 8.440 8.260 8.450 4,445,500 36,996,102 8.3221 7.679 7.660 7.679 7.515 7.688 4,886,270 7.5714 2.80%
2015-10-08 0 8.210 8.150 8.220 8.150 8.270 2,415,000 19,833,332 8.2126 7.469 7.415 7.479 7.415 7.524 2,654,447 7.4717 0.00%
2015-10-07 0 8.210 8.210 8.290 8.050 8.330 1,417,825 11,550,775 8.1468 7.469 7.469 7.542 7.324 7.579 1,558,402 7.4119 1.99%
2015-10-06 0 8.050 8.020 8.050 7.980 8.380 2,877,000 23,407,962 8.1362 7.324 7.297 7.324 7.260 7.624 3,162,254 7.4023 -1.71%
2015-10-05 0 8.190 8.160 8.250 8.040 8.480 3,369,500 27,326,741 8.1100 7.451 7.424 7.506 7.315 7.715 3,703,585 7.3785 1.11%
2015-10-02 0 8.100 8.080 8.110 7.720 8.190 1,239,021 9,918,930 8.0055 7.369 7.351 7.378 7.024 7.451 1,361,870 7.2833 3.05%
2015-09-30 0 7.860 7.850 7.880 7.850 8.030 2,430,500 19,181,669 7.8921 7.151 7.142 7.169 7.142 7.306 2,671,483 7.1802 -0.51%
2015-09-29 0 7.900 7.900 7.910 7.790 8.190 1,094,000 8,654,780 7.9111 7.187 7.187 7.196 7.087 7.451 1,202,470 7.1975 -4.59%
2015-09-25 0 8.280 8.150 8.280 8.070 8.280 615,500 5,010,620 8.1407 7.533 7.415 7.533 7.342 7.533 676,527 7.4064 1.97%
2015-09-24 0 8.120 8.060 8.120 8.060 8.190 142,500 1,155,455 8.1085 7.388 7.333 7.388 7.333 7.451 156,629 7.3770 -0.25%
2015-09-23 0 8.140 8.080 8.140 8.010 8.230 1,238,500 10,008,000 8.0807 7.406 7.351 7.406 7.287 7.488 1,361,297 7.3518 -1.57%
2015-09-22 0 8.270 8.200 8.290 8.070 8.470 899,000 7,411,804 8.2445 7.524 7.460 7.542 7.342 7.706 988,136 7.5008 1.85%
2015-09-21 0 8.120 8.090 8.120 8.030 8.170 364,706 2,951,370 8.0925 7.388 7.360 7.388 7.306 7.433 400,866 7.3625 -0.98%
2015-09-18 0 8.200 8.120 8.250 7.950 8.250 1,148,000 9,342,640 8.1382 7.460 7.388 7.506 7.233 7.506 1,261,824 7.4041 2.37%
2015-09-17 0 8.010 7.990 8.000 7.850 8.100 3,074,500 24,548,977 7.9847 7.287 7.269 7.278 7.142 7.369 3,379,336 7.2644 2.04%
2015-09-16 0 7.850 7.810 7.850 7.750 7.920 2,106,927 16,493,531 7.8282 7.142 7.105 7.142 7.051 7.206 2,315,828 7.1221 1.68%
2015-09-15 0 7.720 7.720 7.730 7.700 8.090 2,000,500 15,679,985 7.8380 7.024 7.024 7.033 7.005 7.360 2,198,849 7.1310 -3.38%
2015-09-14 0 7.990 7.960 7.990 7.940 8.090 2,075,500 16,622,450 8.0089 7.269 7.242 7.269 7.224 7.360 2,281,285 7.2864 0.50%
2015-09-11 0 7.950 7.850 7.950 7.830 8.250 642,500 5,169,450 8.0458 7.233 7.142 7.233 7.124 7.506 706,204 7.3201 -0.38%
2015-09-10 0 7.980 7.950 8.020 7.870 8.140 1,236,000 9,849,925 7.9692 7.260 7.233 7.297 7.160 7.406 1,358,549 7.2503 -2.09%
2015-09-09 0 8.150 8.120 8.160 7.900 8.360 3,564,500 28,857,170 8.0957 7.415 7.388 7.424 7.187 7.606 3,917,919 7.3654 5.98%
2015-09-08 0 7.690 7.680 7.700 7.350 7.700 960,500 7,289,897 7.5897 6.996 6.987 7.005 6.687 7.005 1,055,733 6.9051 3.22%
2015-09-07 0 7.450 7.400 7.480 7.370 7.720 432,500 3,252,310 7.5198 6.778 6.732 6.805 6.705 7.024 475,382 6.8415 0.54%
2015-09-04 0 7.410 7.400 7.460 7.300 7.560 680,000 5,060,640 7.4421 6.742 6.732 6.787 6.641 6.878 747,422 6.7708 -0.27%
2015-09-02 0 7.430 7.400 7.440 7.190 7.680 1,571,000 11,566,580 7.3626 6.760 6.732 6.769 6.541 6.987 1,726,764 6.6984 -1.85%
2015-09-01 0 7.570 7.570 7.590 7.460 7.790 670,000 5,076,110 7.5763 6.887 6.887 6.905 6.787 7.087 736,430 6.8929 -2.82%
2015-08-31 0 7.790 7.790 7.810 7.430 8.000 839,398 6,515,338 7.7619 7.087 7.087 7.105 6.760 7.278 922,624 7.0617 -3.83%
2015-08-28 0 8.100 8.090 8.100 7.950 8.190 3,186,000 25,008,677 7.8496 7.369 7.360 7.369 7.233 7.451 3,501,891 7.1415 5.19%
2015-08-27 0 7.700 7.700 7.710 7.480 7.990 1,891,901 14,552,717 7.6921 7.005 7.005 7.015 6.805 7.269 2,079,482 6.9982 3.63%
2015-08-26 0 7.430 7.360 7.440 7.100 7.770 3,987,500 29,347,800 7.3599 6.760 6.696 6.769 6.460 7.069 4,382,859 6.6960 1.09%
2015-08-25 0 7.350 7.350 7.450 7.300 8.060 2,825,384 21,448,845 7.5915 6.687 6.687 6.778 6.641 7.333 3,105,520 6.9067 -3.16%
2015-08-24 0 7.590 7.580 7.620 7.350 7.830 3,857,000 29,105,435 7.5461 6.905 6.896 6.933 6.687 7.124 4,239,420 6.8654 -7.44%
2015-08-21 0 8.200 8.180 8.200 8.120 8.540 2,642,000 21,745,290 8.2306 7.460 7.442 7.460 7.388 7.770 2,903,953 7.4882 -5.53%
2015-08-20 0 8.680 8.650 8.680 8.650 8.860 806,000 7,047,973 8.7444 7.897 7.870 7.897 7.870 8.061 885,915 7.9556 -2.47%
2015-08-19 0 8.900 8.870 8.900 8.750 9.050 1,015,500 9,020,160 8.8825 8.097 8.070 8.097 7.961 8.234 1,116,187 8.0812 -2.31%
2015-08-18 0 9.110 9.030 9.110 9.020 9.200 2,806,130 25,595,848 9.1214 8.288 8.215 8.288 8.206 8.370 3,084,357 8.2986 0.77%
2015-08-17 0 9.040 8.990 9.070 8.800 9.070 1,627,743 14,535,781 8.9300 8.225 8.179 8.252 8.006 8.252 1,789,133 8.1245 3.79%
2015-08-14 0 8.710 8.700 8.710 8.620 8.760 589,500 5,134,600 8.7101 7.924 7.915 7.924 7.842 7.970 647,949 7.9244 -0.34%
2015-08-13 0 8.740 8.690 8.770 8.640 8.850 428,000 3,738,292 8.7343 7.952 7.906 7.979 7.861 8.052 470,436 7.9464 1.04%
2015-08-12 0 8.650 8.650 8.670 8.570 8.920 2,088,500 18,132,090 8.6819 7.870 7.870 7.888 7.797 8.115 2,295,574 7.8987 -3.03%
2015-08-11 0 8.920 8.920 8.950 8.880 9.220 1,231,000 11,077,990 8.9992 8.115 8.115 8.143 8.079 8.388 1,353,053 8.1874 -2.41%
2015-08-10 0 9.140 9.080 9.180 8.990 9.230 710,043 6,472,725 9.1160 8.316 8.261 8.352 8.179 8.397 780,444 8.2936 0.22%
2015-08-07 0 9.120 9.100 9.120 8.980 9.200 474,500 4,300,207 9.0626 8.297 8.279 8.297 8.170 8.370 521,547 8.2451 -0.44%
2015-08-06 0 9.160 9.120 9.160 8.970 9.180 232,706 2,109,138 9.0635 8.334 8.297 8.334 8.161 8.352 255,779 8.2459 -0.33%
2015-08-05 0 9.190 9.180 9.190 8.890 9.190 583,500 5,301,895 9.0864 8.361 8.352 8.361 8.088 8.361 641,354 8.2667 3.37%
2015-08-04 0 8.890 8.900 8.930 8.660 8.930 1,335,500 11,816,510 8.8480 8.088 8.097 8.124 7.879 8.124 1,467,914 8.0499 1.37%
2015-08-03 0 8.770 8.750 8.790 8.770 9.140 2,142,000 19,029,347 8.8839 7.979 7.961 7.997 7.979 8.316 2,354,379 8.0825 -4.05%
2015-07-31 0 9.140 9.140 9.220 9.030 9.340 1,496,536 13,732,307 9.1761 8.316 8.316 8.388 8.215 8.497 1,644,917 8.3483 1.33%
2015-07-30 0 9.020 9.020 9.070 9.010 9.220 866,000 7,921,035 9.1467 8.206 8.206 8.252 8.197 8.388 951,864 8.3216 -0.99%
2015-07-29 0 9.110 9.110 9.120 8.950 9.260 1,514,926 13,828,816 9.1284 8.288 8.288 8.297 8.143 8.425 1,665,130 8.3049 1.00%
2015-07-28 0 9.020 9.020 9.050 8.880 9.220 2,220,684 20,197,015 9.0950 8.206 8.206 8.234 8.079 8.388 2,440,864 8.2745 -0.88%
2015-07-27 0 9.100 9.090 9.100 9.010 9.500 2,267,366 21,098,084 9.3051 8.279 8.270 8.279 8.197 8.643 2,492,175 8.4657 -4.11%
2015-07-24 0 9.490 9.470 9.490 9.280 9.570 1,295,000 12,189,665 9.4129 8.634 8.616 8.634 8.443 8.707 1,423,399 8.5638 -0.63%
2015-07-23 0 9.550 9.510 9.550 9.470 9.620 1,585,852 15,092,940 9.5172 8.689 8.652 8.689 8.616 8.752 1,743,089 8.6587 -0.73%
2015-07-22 0 9.620 9.560 9.630 9.350 9.800 4,094,201 39,235,022 9.5831 8.752 8.698 8.761 8.507 8.916 4,500,140 8.7186 -1.84%
2015-07-21 0 9.800 9.780 9.800 9.440 9.870 5,586,303 54,412,668 9.7404 8.916 8.898 8.916 8.588 8.980 6,140,183 8.8617 2.08%
2015-07-20 0 9.600 9.570 9.580 9.100 9.800 3,357,524 32,120,915 9.5668 8.734 8.707 8.716 8.279 8.916 3,690,421 8.7039 3.90%
2015-07-17 0 9.240 9.170 9.240 9.000 9.260 3,323,000 30,268,545 9.1088 8.406 8.343 8.406 8.188 8.425 3,652,474 8.2871 2.10%
2015-07-16 0 9.050 9.040 9.060 9.020 9.120 2,235,221 20,238,887 9.0545 8.234 8.225 8.243 8.206 8.297 2,456,842 8.2378 0.33%
2015-07-15 0 9.020 9.020 9.080 9.020 9.260 1,786,749 16,271,418 9.1067 8.206 8.206 8.261 8.206 8.425 1,963,905 8.2852 0.00%
2015-07-14 0 9.020 9.020 9.030 8.960 9.200 2,372,500 21,481,055 9.0542 8.206 8.206 8.215 8.152 8.370 2,607,733 8.2374 -1.96%
2015-07-13 0 9.200 9.180 9.200 9.170 9.400 1,994,600 18,402,781 9.2263 8.370 8.352 8.370 8.343 8.552 2,192,364 8.3940 -1.60%
2015-07-10 0 9.350 9.300 9.370 9.100 9.480 4,385,163 40,846,388 9.3147 8.507 8.461 8.525 8.279 8.625 4,819,951 8.4744 3.66%
2015-07-09 0 9.020 9.020 9.050 8.250 9.210 5,330,648 47,160,525 8.8471 8.206 8.206 8.234 7.506 8.379 5,859,180 8.0490 9.33%
2015-07-08 0 8.250 8.230 8.250 6.900 8.600 19,949,986 163,388,148 8.1899 7.506 7.488 7.506 6.278 7.824 21,928,021 7.4511 -2.71%
2015-07-07 0 8.480 8.470 8.510 8.440 9.000 9,776,500 83,888,972 8.5807 7.715 7.706 7.742 7.679 8.188 10,745,837 7.8066 -3.75%
2015-07-06 0 8.810 8.810 8.820 8.180 9.480 17,956,094 152,570,534 8.4969 8.015 8.015 8.024 7.442 8.625 19,736,435 7.7304 -5.06%
2015-07-03 0 9.280 9.270 9.300 9.220 9.820 8,096,266 76,611,549 9.4626 8.443 8.434 8.461 8.388 8.934 8,899,008 8.6090 -4.33%
2015-07-02 0 9.700 9.690 9.700 9.590 9.930 5,117,020 49,578,362 9.6889 8.825 8.816 8.825 8.725 9.034 5,624,371 8.8149 -0.51%
2015-06-30 0 9.750 9.730 9.760 9.300 9.940 8,648,305 83,399,571 9.6435 8.870 8.852 8.880 8.461 9.043 9,505,782 8.7736 4.28%
2015-06-29 0 9.350 9.350 9.360 9.250 10.08 16,803,500 159,516,427 9.4930 8.507 8.507 8.516 8.416 9.171 18,469,562 8.6367 -7.61%
2015-06-26 0 10.12 10.12 10.18 9.860 10.30 7,233,000 72,524,475 10.027 9.207 9.207 9.262 8.971 9.371 7,950,150 9.1224 0.00%
2015-06-25 0 10.12 10.12 10.14 10.10 10.50 9,411,500 97,042,494 10.311 9.207 9.207 9.225 9.189 9.553 10,344,647 9.3809 -2.13%
2015-06-24 0 10.34 10.34 10.36 10.14 10.58 8,645,225 89,543,855 10.358 9.407 9.407 9.425 9.225 9.626 9,502,396 9.4233 -2.08%
2015-06-23 0 10.56 10.56 10.58 10.28 10.68 15,881,700 167,207,892 10.528 9.607 9.607 9.626 9.353 9.717 17,456,366 9.5786 2.52%
2015-06-22 0 10.30 10.26 10.30 9.870 10.54 12,859,485 131,550,328 10.230 9.371 9.334 9.371 8.980 9.589 14,134,499 9.3070 4.04%
2015-06-19 0 9.900 9.900 9.920 9.780 10.32 20,205,500 201,739,095 9.9844 9.007 9.007 9.025 8.898 9.389 22,208,869 9.0837 -2.94%
2015-06-18 0 10.20 10.18 10.20 9.620 10.22 42,979,700 428,593,114 9.9720 9.280 9.262 9.280 8.752 9.298 47,241,124 9.0725 6.25%
2015-06-17 0 9.600 9.600 9.620 9.350 9.680 17,540,500 168,017,257 9.5788 8.734 8.734 8.752 8.507 8.807 19,279,635 8.7148 2.89%
2015-06-16 0 9.330 9.330 9.340 9.190 9.540 18,061,500 168,513,320 9.3300 8.488 8.488 8.497 8.361 8.679 19,852,292 8.4884 -1.89%
2015-06-15 0 9.510 9.510 9.520 9.490 9.700 16,616,750 158,547,182 9.5414 8.652 8.652 8.661 8.634 8.825 18,264,296 8.6807 -1.65%
2015-06-12 0 9.670 9.690 9.700 9.280 9.970 67,966,400 658,700,432 9.6916 8.798 8.816 8.825 8.443 9.071 74,705,248 8.8173 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 8.507 8.479 8.488 8.470 8.934 256,249,275 8.6719

Copyright & disclaimer, Privacy policy

Back to top