Guolian Minsheng Securities Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01456  2015-07-06    
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
2025-11-03 0 5.910 5.910 5.930 5.850 5.970 3,738,000 22,137,745 5.9224 5.910 5.910 5.930 5.850 5.970 3,738,000 5.9224 0.34%
2025-10-31 0 5.890 5.890 5.900 5.890 6.210 12,674,200 75,707,985 5.9734 5.890 5.890 5.900 5.890 6.210 12,674,200 5.9734 -5.31%
2025-10-30 0 6.220 6.200 6.220 6.060 6.360 9,007,700 55,892,159 6.2049 6.220 6.200 6.220 6.060 6.360 9,007,700 6.2049 1.14%
2025-10-28 0 6.150 6.150 6.170 6.120 6.280 6,278,200 38,832,805 6.1853 6.150 6.150 6.170 6.120 6.280 6,278,200 6.1853 -0.97%
2025-10-27 0 6.210 6.210 6.220 6.190 6.380 10,694,000 67,245,450 6.2881 6.210 6.210 6.220 6.190 6.380 10,694,000 6.2881 0.81%
2025-10-24 0 6.160 6.160 6.170 6.050 6.200 5,844,500 35,750,615 6.1170 6.160 6.160 6.170 6.050 6.200 5,844,500 6.1170 1.65%
2025-10-23 0 6.060 6.010 6.060 5.830 6.060 5,811,700 34,504,287 5.9370 6.060 6.010 6.060 5.830 6.060 5,811,700 5.9370 1.00%
2025-10-22 0 6.000 5.960 6.000 5.920 6.070 3,799,200 22,740,115 5.9855 6.000 5.960 6.000 5.920 6.070 3,799,200 5.9855 -1.32%
2025-10-21 0 6.080 6.080 6.100 6.010 6.240 7,373,691 45,301,487 6.1437 6.080 6.080 6.100 6.010 6.240 7,373,691 6.1437 1.33%
2025-10-20 0 6.000 6.000 6.020 5.930 6.160 6,009,500 36,251,493 6.0324 6.000 6.000 6.020 5.930 6.160 6,009,500 6.0324 2.04%
2025-10-17 0 5.880 5.850 5.880 5.840 6.160 8,626,252 51,568,111 5.9780 5.880 5.850 5.880 5.840 6.160 8,626,252 5.9780 -3.76%
2025-10-16 0 6.110 6.100 6.110 5.950 6.130 5,687,500 34,420,886 6.0520 6.110 6.100 6.110 5.950 6.130 5,687,500 6.0520 1.66%
2025-10-15 0 6.010 6.010 6.030 5.900 6.090 11,011,500 65,908,937 5.9855 6.010 6.010 6.030 5.900 6.090 11,011,500 5.9855 3.26%
2025-10-14 0 5.820 5.820 5.830 5.810 6.250 11,971,300 71,725,367 5.9914 5.820 5.820 5.830 5.810 6.250 11,971,300 5.9914 -4.28%
2025-10-13 0 6.080 6.040 6.080 5.810 6.090 10,699,000 63,861,730 5.9689 6.080 6.040 6.080 5.810 6.090 10,699,000 5.9689 -0.65%
2025-10-10 0 6.120 6.120 6.140 6.110 6.430 9,910,700 62,238,750 6.2800 6.120 6.120 6.140 6.110 6.430 9,910,700 6.2800 -1.61%
2025-10-09 0 6.220 6.220 6.230 6.020 6.330 9,096,000 56,490,292 6.2105 6.220 6.220 6.230 6.020 6.330 9,096,000 6.2105 0.32%
2025-10-08 0 6.200 6.180 6.200 6.020 6.310 1,290,570 7,868,182 6.0967 6.200 6.180 6.200 6.020 6.310 1,290,570 6.0967 -1.27%
2025-10-06 0 6.280 6.280 6.300 6.280 6.440 725,070 4,586,443 6.3255 6.280 6.280 6.300 6.280 6.440 725,070 6.3255 -1.57%
2025-10-03 0 6.380 6.380 6.390 6.310 6.510 984,500 6,316,695 6.4161 6.380 6.380 6.390 6.310 6.510 984,500 6.4161 0.79%
2025-10-02 0 6.330 6.330 6.390 6.150 6.430 1,443,000 9,051,365 6.2726 6.330 6.330 6.390 6.150 6.430 1,443,000 6.2726 -1.25%
2025-09-30 0 6.410 6.410 6.440 6.220 6.460 11,905,500 75,730,825 6.3610 6.410 6.410 6.440 6.220 6.460 11,905,500 6.3610 2.40%
2025-09-29 0 6.260 6.260 6.270 5.720 6.440 26,085,200 161,224,938 6.1807 6.260 6.260 6.270 5.720 6.440 26,085,200 6.1807 8.87%
2025-09-26 0 5.750 5.750 5.780 5.700 5.970 4,234,500 24,907,925 5.8821 5.750 5.750 5.780 5.700 5.970 4,234,500 5.8821 -2.21%
2025-09-25 0 5.880 5.870 5.880 5.860 5.950 4,548,500 26,820,260 5.8965 5.880 5.870 5.880 5.860 5.950 4,548,500 5.8965 -0.17%
2025-09-24 0 5.890 5.890 5.900 5.780 6.030 8,546,500 50,501,435 5.9090 5.890 5.890 5.900 5.780 6.030 8,546,500 5.9090 0.86%
2025-09-23 0 5.840 5.840 5.850 5.800 6.110 13,642,000 80,920,015 5.9317 5.840 5.840 5.850 5.800 6.110 13,642,000 5.9317 -4.42%
2025-09-22 0 6.110 6.110 6.150 6.060 6.240 7,445,500 45,551,860 6.1180 6.110 6.110 6.150 6.060 6.240 7,445,500 6.1180 -0.65%
2025-09-19 0 6.150 6.140 6.150 6.110 6.320 5,650,500 34,880,820 6.1731 6.150 6.140 6.150 6.110 6.320 5,650,500 6.1731 -2.23%
2025-09-18 0 6.290 6.250 6.290 6.090 6.420 13,477,000 83,833,015 6.2205 6.290 6.250 6.290 6.090 6.420 13,477,000 6.2205 -1.26%
2025-09-17 0 6.370 6.360 6.370 6.300 6.440 8,890,000 56,595,635 6.3662 6.370 6.360 6.370 6.300 6.440 8,890,000 6.3662 0.79%
2025-09-16 0 6.320 6.320 6.330 6.180 6.490 10,874,000 68,689,522 6.3169 6.320 6.320 6.330 6.180 6.490 10,874,000 6.3169 -0.63%
2025-09-15 0 6.360 6.340 6.360 6.270 6.460 7,672,000 48,727,140 6.3513 6.360 6.340 6.360 6.270 6.460 7,672,000 6.3513 -1.40%
2025-09-12 0 6.450 6.430 6.450 6.400 6.570 6,291,000 40,635,050 6.4592 6.450 6.430 6.450 6.400 6.570 6,291,000 6.4592 -0.77%
2025-09-11 0 6.500 6.480 6.500 6.200 6.560 12,632,000 81,082,350 6.4188 6.500 6.480 6.500 6.200 6.560 12,632,000 6.4188 3.17%
2025-09-10 0 6.300 6.290 6.300 6.230 6.420 9,552,000 60,260,775 6.3087 6.300 6.290 6.300 6.230 6.420 9,552,000 6.3087 0.16%
2025-09-09 0 6.290 6.270 6.290 6.080 6.340 17,419,500 109,076,625 6.2618 6.290 6.270 6.290 6.080 6.340 17,419,500 6.2618 2.44%
2025-09-08 0 6.140 6.120 6.140 6.080 6.210 6,806,500 41,780,515 6.1383 6.140 6.120 6.140 6.080 6.210 6,806,500 6.1383 -0.16%
2025-09-05 0 6.150 6.140 6.150 6.060 6.220 12,566,500 77,285,325 6.1501 6.150 6.140 6.150 6.060 6.220 12,566,500 6.1501 0.16%
2025-09-04 0 6.140 6.140 6.150 6.080 6.310 9,815,000 60,735,660 6.1880 6.140 6.140 6.150 6.080 6.310 9,815,000 6.1880 -1.60%
2025-09-03 0 6.240 6.220 6.240 6.210 6.640 13,855,000 87,581,435 6.3213 6.240 6.220 6.240 6.210 6.640 13,855,000 6.3213 -5.02%
2025-09-02 0 6.570 6.500 6.570 6.400 6.660 12,498,500 81,714,250 6.5379 6.570 6.500 6.570 6.400 6.660 12,498,500 6.5379 0.00%
2025-09-01 0 6.570 6.560 6.570 6.520 6.790 13,146,000 86,754,385 6.5993 6.570 6.560 6.570 6.520 6.790 13,146,000 6.5993 -1.79%
2025-08-29 0 6.690 6.680 6.690 6.660 7.030 23,060,500 158,533,280 6.8747 6.690 6.680 6.690 6.660 7.030 23,060,500 6.8747 -0.15%
2025-08-28 0 6.700 6.700 6.720 6.490 6.760 12,951,000 86,064,875 6.6454 6.700 6.700 6.720 6.490 6.760 12,951,000 6.6454 1.67%
2025-08-27 0 6.590 6.580 6.590 6.470 6.800 17,321,000 114,651,065 6.6192 6.590 6.580 6.590 6.470 6.800 17,321,000 6.6192 -1.93%
2025-08-26 0 6.720 6.700 6.720 6.700 7.090 18,576,000 127,431,780 6.8600 6.720 6.700 6.720 6.700 7.090 18,576,000 6.8600 -4.00%
2025-08-25 0 7.000 6.990 7.000 6.810 7.230 26,479,500 184,543,986 6.9693 7.000 6.990 7.000 6.810 7.230 26,479,500 6.9693 -0.57%
2025-08-22 0 7.040 7.030 7.040 6.920 7.200 20,344,000 144,072,830 7.0818 7.040 7.030 7.040 6.920 7.200 20,344,000 7.0818 0.57%
2025-08-21 0 7.000 6.980 7.000 6.870 7.370 14,882,500 104,893,294 7.0481 7.000 6.980 7.000 6.870 7.370 14,882,500 7.0481 -0.43%
2025-08-20 0 7.030 7.010 7.030 6.670 7.080 20,445,000 140,535,055 6.8738 7.030 7.010 7.030 6.670 7.080 20,445,000 6.8738 0.14%
2025-08-19 0 7.020 6.990 7.020 6.950 7.420 19,431,000 138,915,998 7.1492 7.020 6.990 7.020 6.950 7.420 19,431,000 7.1492 -3.70%
2025-08-18 0 7.290 7.270 7.290 7.070 7.560 46,292,500 340,378,160 7.3528 7.290 7.270 7.290 7.070 7.560 46,292,500 7.3528 2.97%
2025-08-15 0 7.080 7.080 7.090 6.520 7.270 64,544,500 453,284,160 7.0228 7.080 7.080 7.090 6.520 7.270 64,544,500 7.0228 6.95%
2025-08-14 0 6.620 6.600 6.620 6.500 6.820 29,514,500 196,807,120 6.6682 6.620 6.600 6.620 6.500 6.820 29,514,500 6.6682 1.07%
2025-08-13 0 6.550 6.540 6.550 6.190 6.780 64,467,000 420,560,085 6.5236 6.550 6.540 6.550 6.190 6.780 64,467,000 6.5236 5.82%
2025-08-12 0 6.190 6.180 6.190 6.010 6.260 20,500,500 126,327,035 6.1621 6.190 6.180 6.190 6.010 6.260 20,500,500 6.1621 2.65%
2025-08-11 0 6.030 5.990 6.030 5.750 6.050 17,313,000 103,039,345 5.9516 6.030 5.990 6.030 5.750 6.050 17,313,000 5.9516 4.33%
2025-08-08 0 5.780 5.770 5.780 5.760 5.950 8,259,000 48,103,453 5.8244 5.780 5.770 5.780 5.760 5.950 8,259,000 5.8244 -2.36%
2025-08-07 0 5.920 5.910 5.930 5.900 6.100 12,520,500 74,791,400 5.9735 5.920 5.910 5.930 5.900 6.100 12,520,500 5.9735 -0.67%
2025-08-06 0 5.960 5.950 5.960 5.880 6.010 7,960,500 47,362,180 5.9496 5.960 5.950 5.960 5.880 6.010 7,960,500 5.9496 0.17%
2025-08-05 0 5.950 5.950 5.960 5.800 5.980 15,500,500 91,357,300 5.8938 5.950 5.950 5.960 5.800 5.980 15,500,500 5.8938 3.30%
2025-08-04 0 5.760 5.760 5.770 5.530 5.760 9,639,500 54,645,650 5.6689 5.760 5.760 5.770 5.530 5.760 9,639,500 5.6689 1.95%
2025-08-01 0 5.650 5.620 5.650 5.600 5.910 19,236,500 110,182,890 5.7278 5.650 5.620 5.650 5.600 5.910 19,236,500 5.7278 -2.92%
2025-07-31 0 5.820 5.810 5.820 5.760 6.220 27,808,500 165,920,630 5.9665 5.820 5.810 5.820 5.760 6.220 27,808,500 5.9665 -5.37%
2025-07-30 0 6.150 6.150 6.160 6.060 6.280 18,079,500 111,680,095 6.1772 6.150 6.150 6.160 6.060 6.280 18,079,500 6.1772 -2.69%
2025-07-29 0 6.320 6.300 6.320 5.970 6.350 31,733,500 194,413,885 6.1265 6.320 6.300 6.320 5.970 6.350 31,733,500 6.1265 1.12%
2025-07-28 0 6.250 6.250 6.260 6.200 6.530 35,466,000 225,761,035 6.3656 6.250 6.250 6.260 6.200 6.530 35,466,000 6.3656 -2.19%
2025-07-25 0 6.390 6.370 6.390 6.240 6.580 36,608,000 234,489,760 6.4054 6.390 6.370 6.390 6.240 6.580 36,608,000 6.4054 0.79%
2025-07-24 0 6.340 6.330 6.340 6.020 6.350 51,339,500 319,339,560 6.2202 6.340 6.330 6.340 6.020 6.350 51,339,500 6.2202 5.84%
2025-07-23 0 5.990 5.970 5.990 5.690 6.250 104,123,500 625,508,110 6.0074 5.990 5.970 5.990 5.690 6.250 104,123,500 6.0074 5.46%
2025-07-22 0 5.680 5.680 5.690 5.560 5.770 27,057,000 153,005,505 5.6549 5.680 5.680 5.690 5.560 5.770 27,057,000 5.6549 -1.39%
2025-07-21 0 5.760 5.730 5.760 5.500 5.770 41,294,500 233,000,505 5.6424 5.760 5.730 5.760 5.500 5.770 41,294,500 5.6424 1.59%
2025-07-18 0 5.670 5.660 5.670 5.610 5.820 28,457,500 162,058,151 5.6947 5.670 5.660 5.670 5.610 5.820 28,457,500 5.6947 -1.39%
2025-07-17 0 5.750 5.730 5.750 5.700 5.880 34,672,000 199,883,480 5.7650 5.750 5.730 5.750 5.700 5.880 34,672,000 5.7650 0.17%
2025-07-16 0 5.740 5.730 5.740 5.560 5.880 57,022,310 326,274,247 5.7219 5.740 5.730 5.740 5.560 5.880 57,022,310 5.7219 1.06%
2025-07-15 0 5.680 5.670 5.680 5.580 6.160 116,091,500 677,387,697 5.8349 5.680 5.670 5.680 5.580 6.160 116,091,500 5.8349 -3.73%
2025-07-14 0 5.900 5.880 5.900 5.740 7.390 270,287,500 1,696,547,318 6.2768 5.900 5.880 5.900 5.740 7.390 270,287,500 6.2768 10.90%
2025-07-11 0 5.320 5.300 5.320 4.610 6.750 280,356,400 1,565,644,903 5.5845 5.320 5.300 5.320 4.610 6.750 280,356,400 5.5845 15.40%
2025-07-10 0 4.610 4.600 4.610 4.370 4.660 20,179,000 91,359,485 4.5275 4.610 4.600 4.610 4.370 4.660 20,179,000 4.5275 5.25%
2025-07-09 0 4.380 4.370 4.380 4.350 4.480 10,170,000 44,869,855 4.4120 4.380 4.370 4.380 4.350 4.480 10,170,000 4.4120 -0.23%
2025-07-08 0 4.390 4.380 4.390 4.270 4.390 9,039,000 39,197,515 4.3365 4.390 4.380 4.390 4.270 4.390 9,039,000 4.3365 2.09%
2025-07-07 0 4.300 4.280 4.300 4.220 4.300 3,700,000 15,796,570 4.2693 4.300 4.280 4.300 4.220 4.300 3,700,000 4.2693 0.47%
2025-07-04 0 4.280 4.270 4.280 4.210 4.400 13,167,000 56,823,565 4.3156 4.280 4.270 4.280 4.210 4.400 13,167,000 4.3156 0.00%
2025-07-03 0 4.280 4.270 4.280 4.180 4.320 9,566,500 40,651,538 4.2494 4.280 4.270 4.280 4.180 4.320 9,566,500 4.2494 1.42%
2025-07-02 0 4.220 4.220 4.230 4.200 4.320 7,705,500 32,712,655 4.2454 4.220 4.220 4.230 4.200 4.320 7,705,500 4.2454 -2.31%
2025-06-30 0 4.320 4.270 4.320 4.260 4.400 11,926,000 51,353,740 4.3060 4.320 4.270 4.320 4.260 4.400 11,926,000 4.3060 -1.14%
2025-06-27 0 4.370 4.340 4.370 4.310 4.630 24,578,000 109,501,595 4.4553 4.370 4.340 4.370 4.310 4.630 24,578,000 4.4553 -0.46%
2025-06-26 0 4.390 4.390 4.400 4.290 4.750 35,923,500 159,569,635 4.4419 4.390 4.390 4.400 4.290 4.750 35,923,500 4.4419 -4.98%
2025-06-25 0 4.620 4.590 4.620 4.150 4.680 58,259,500 260,703,155 4.4749 4.620 4.590 4.620 4.150 4.680 58,259,500 4.4749 11.59%
2025-06-24 0 4.140 4.140 4.150 3.860 4.180 25,203,000 102,685,792 4.0743 4.140 4.140 4.150 3.860 4.180 25,203,000 4.0743 8.09%
2025-06-23 0 3.830 3.830 3.840 3.710 3.870 3,463,500 13,204,617 3.8125 3.830 3.830 3.840 3.710 3.870 3,463,500 3.8125 1.32%
2025-06-20 0 3.780 3.760 3.780 3.750 3.830 5,145,000 19,511,490 3.7923 3.780 3.760 3.780 3.750 3.830 5,145,000 3.7923 0.00%
2025-06-19 0 3.780 3.770 3.780 3.750 3.920 6,742,000 25,609,747 3.7985 3.780 3.770 3.780 3.750 3.920 6,742,000 3.7985 -3.82%
2025-06-18 0 3.930 3.920 3.930 3.880 4.020 6,861,500 26,911,805 3.9221 3.930 3.920 3.930 3.880 4.020 6,861,500 3.9221 -1.50%
2025-06-17 0 3.990 3.980 3.990 3.910 4.020 9,467,000 37,539,920 3.9653 3.990 3.980 3.990 3.910 4.020 9,467,000 3.9653 1.27%
2025-06-16 0 3.940 3.940 3.950 3.710 3.950 13,503,000 52,329,275 3.8754 3.940 3.940 3.950 3.710 3.950 13,503,000 3.8754 5.95%
2025-06-13 0 3.780 3.780 3.810 3.780 3.880 6,130,500 23,364,126 3.8111 3.719 3.719 3.748 3.719 3.817 6,231,390 3.7494 -2.07%
2025-06-12 0 3.860 3.860 3.880 3.790 3.910 8,419,500 32,500,607 3.8602 3.798 3.798 3.817 3.729 3.847 8,558,061 3.7977 1.31%
2025-06-11 0 3.810 3.810 3.820 3.730 3.870 13,842,000 52,841,455 3.8175 3.748 3.748 3.758 3.670 3.807 14,069,800 3.7557 2.70%
2025-06-10 0 3.710 3.700 3.710 3.670 3.770 5,387,000 20,072,565 3.7261 3.650 3.640 3.650 3.611 3.709 5,475,655 3.6658 -1.07%
2025-06-09 0 3.750 3.750 3.760 3.680 3.790 6,590,500 24,755,760 3.7563 3.689 3.689 3.699 3.620 3.729 6,698,961 3.6955 2.18%
2025-06-06 0 3.670 3.670 3.690 3.670 3.740 2,497,000 9,247,545 3.7035 3.611 3.611 3.630 3.611 3.679 2,538,093 3.6435 -0.81%
2025-06-05 0 3.700 3.700 3.720 3.660 3.730 5,909,000 21,886,560 3.7039 3.640 3.640 3.660 3.601 3.670 6,006,245 3.6440 0.54%
2025-06-04 0 3.680 3.680 3.690 3.640 3.720 6,783,000 25,011,415 3.6874 3.620 3.620 3.630 3.581 3.660 6,894,629 3.6277 1.38%
2025-06-03 0 3.630 3.620 3.630 3.600 3.680 3,126,000 11,397,750 3.6461 3.571 3.561 3.571 3.542 3.620 3,177,445 3.5871 1.40%
2025-06-02 0 3.580 3.560 3.580 3.500 3.650 394,500 1,396,485 3.5399 3.522 3.502 3.522 3.443 3.591 400,992 3.4826 -1.65%
2025-05-30 0 3.640 3.640 3.650 3.610 3.660 2,229,000 8,098,585 3.6333 3.581 3.581 3.591 3.552 3.601 2,265,683 3.5745 -0.55%
2025-05-29 0 3.660 3.650 3.660 3.610 3.660 2,804,500 10,222,245 3.6449 3.601 3.591 3.601 3.552 3.601 2,850,654 3.5859 1.67%
2025-05-28 0 3.600 3.600 3.610 3.590 3.650 1,059,000 3,815,410 3.6028 3.542 3.542 3.552 3.532 3.591 1,076,428 3.5445 -0.55%
2025-05-27 0 3.620 3.610 3.620 3.600 3.670 2,117,000 7,692,560 3.6337 3.561 3.552 3.561 3.542 3.611 2,151,840 3.5749 0.56%
2025-05-26 0 3.600 3.580 3.600 3.550 3.640 1,923,500 6,929,510 3.6026 3.542 3.522 3.542 3.493 3.581 1,955,155 3.5442 0.84%
2025-05-23 0 3.570 3.570 3.580 3.560 3.630 2,333,000 8,390,940 3.5966 3.512 3.512 3.522 3.502 3.571 2,371,395 3.5384 -0.28%
2025-05-22 0 3.580 3.570 3.580 3.560 3.630 2,220,500 7,976,915 3.5924 3.522 3.512 3.522 3.502 3.571 2,257,043 3.5342 -1.10%
2025-05-21 0 3.620 3.620 3.630 3.620 3.650 1,690,500 6,139,085 3.6315 3.561 3.561 3.571 3.561 3.591 1,718,321 3.5727 -0.28%
2025-05-20 0 3.630 3.620 3.630 3.590 3.650 2,468,500 8,940,505 3.6218 3.571 3.561 3.571 3.532 3.591 2,509,124 3.5632 0.55%
2025-05-19 0 3.610 3.600 3.610 3.600 3.650 2,630,000 9,539,685 3.6273 3.552 3.542 3.552 3.542 3.591 2,673,282 3.5685 -0.55%
2025-05-16 0 3.630 3.630 3.640 3.600 3.660 3,898,500 14,150,458 3.6297 3.571 3.571 3.581 3.542 3.601 3,962,658 3.5710 -1.36%
2025-05-15 0 3.680 3.680 3.690 3.680 3.770 4,413,500 16,424,850 3.7215 3.620 3.620 3.630 3.620 3.709 4,486,134 3.6612 -2.13%
2025-05-14 0 3.760 3.760 3.770 3.620 3.860 12,177,500 45,709,624 3.7536 3.699 3.699 3.709 3.561 3.798 12,377,907 3.6928 2.45%
2025-05-13 0 3.670 3.670 3.680 3.660 3.790 6,196,000 22,988,057 3.7101 3.611 3.611 3.620 3.601 3.729 6,297,968 3.6501 -2.65%
2025-05-12 0 3.770 3.770 3.780 3.640 3.780 9,934,500 36,858,580 3.7102 3.709 3.709 3.719 3.581 3.719 10,097,993 3.6501 3.57%
2025-05-09 0 3.640 3.620 3.640 3.620 3.700 2,506,500 9,140,170 3.6466 3.581 3.561 3.581 3.561 3.640 2,547,750 3.5875 -1.36%
2025-05-08 0 3.690 3.680 3.690 3.680 3.780 4,155,500 15,465,855 3.7218 3.630 3.620 3.630 3.620 3.719 4,223,888 3.6615 -1.07%
2025-05-07 0 3.730 3.730 3.740 3.690 3.900 15,728,000 59,441,515 3.7793 3.670 3.670 3.679 3.630 3.837 15,986,838 3.7182 2.47%
2025-05-06 0 3.640 3.640 3.650 3.560 3.660 5,192,000 18,778,830 3.6169 3.581 3.581 3.591 3.502 3.601 5,277,445 3.5583 2.25%
2025-05-02 0 3.560 3.560 3.580 3.490 3.590 312,500 1,108,410 3.5469 3.502 3.502 3.522 3.433 3.532 317,643 3.4895 0.28%
2025-04-30 0 3.550 3.540 3.550 3.530 3.670 5,462,000 19,630,495 3.5940 3.493 3.483 3.493 3.473 3.611 5,551,889 3.5358 1.43%
2025-04-29 0 3.500 3.490 3.500 3.460 3.520 1,727,000 6,040,070 3.4974 3.443 3.433 3.443 3.404 3.463 1,755,421 3.4408 1.45%
2025-04-28 0 3.450 3.450 3.460 3.420 3.490 1,090,500 3,755,690 3.4440 3.394 3.394 3.404 3.365 3.433 1,108,447 3.3882 -1.15%
2025-04-25 0 3.490 3.470 3.490 3.470 3.530 2,377,000 8,321,275 3.5007 3.433 3.414 3.433 3.414 3.473 2,416,119 3.4441 0.87%
2025-04-24 0 3.460 3.450 3.460 3.440 3.530 1,907,500 6,643,010 3.4826 3.404 3.394 3.404 3.384 3.473 1,938,892 3.4262 -0.57%
2025-04-23 0 3.480 3.480 3.500 3.460 3.520 2,409,500 8,409,290 3.4901 3.424 3.424 3.443 3.404 3.463 2,449,153 3.4335 0.87%
2025-04-22 0 3.450 3.430 3.450 3.400 3.460 2,018,744 6,927,652 3.4317 3.394 3.374 3.394 3.345 3.404 2,051,967 3.3761 1.47%
2025-04-17 0 3.400 3.400 3.410 3.390 3.470 1,404,000 4,820,042 3.4331 3.345 3.345 3.355 3.335 3.414 1,427,106 3.3775 -0.87%
2025-04-16 0 3.430 3.410 3.430 3.400 3.510 2,624,500 9,004,550 3.4310 3.374 3.355 3.374 3.345 3.453 2,667,692 3.3754 -2.28%
2025-04-15 0 3.510 3.500 3.510 3.480 3.520 2,041,000 7,145,600 3.5010 3.453 3.443 3.453 3.424 3.463 2,074,589 3.4443 0.29%
2025-04-14 0 3.500 3.500 3.510 3.480 3.540 3,798,000 13,351,065 3.5153 3.443 3.443 3.453 3.424 3.483 3,860,504 3.4584 1.74%
2025-04-11 0 3.440 3.440 3.460 3.390 3.500 4,321,000 14,908,095 3.4501 3.384 3.384 3.404 3.335 3.443 4,392,111 3.3943 0.58%
2025-04-10 0 3.420 3.420 3.430 3.420 3.540 5,679,500 19,763,255 3.4798 3.365 3.365 3.374 3.365 3.483 5,772,968 3.4234 0.88%
2025-04-09 0 3.390 3.390 3.400 3.150 3.480 13,569,000 45,768,230 3.3730 3.335 3.335 3.345 3.099 3.424 13,792,307 3.3184 4.31%
2025-04-08 0 3.250 3.240 3.250 3.160 3.290 6,084,000 19,652,060 3.2301 3.197 3.188 3.197 3.109 3.237 6,184,125 3.1778 2.85%
2025-04-07 0 3.160 3.130 3.160 3.080 3.610 17,426,500 57,041,233 3.2732 3.109 3.079 3.109 3.030 3.552 17,713,290 3.2203 -17.28%
2025-04-03 0 3.820 3.820 3.830 3.760 3.830 2,081,500 7,910,390 3.8003 3.758 3.758 3.768 3.699 3.768 2,115,756 3.7388 0.00%
2025-04-02 0 3.820 3.820 3.830 3.760 3.840 1,658,500 6,327,445 3.8152 3.758 3.758 3.768 3.699 3.778 1,685,794 3.7534 1.06%
2025-04-01 0 3.780 3.780 3.790 3.730 3.810 1,774,000 6,708,940 3.7818 3.719 3.719 3.729 3.670 3.748 1,803,195 3.7206 0.53%
2025-03-31 0 3.760 3.750 3.760 3.720 3.820 3,140,000 11,802,970 3.7589 3.699 3.689 3.699 3.660 3.758 3,191,675 3.6980 -1.83%
2025-03-28 0 3.830 3.820 3.830 3.780 3.840 5,301,000 20,196,605 3.8100 3.768 3.758 3.768 3.719 3.778 5,388,239 3.7483 0.52%
2025-03-27 0 3.810 3.800 3.810 3.800 3.900 9,066,000 34,835,435 3.8424 3.748 3.738 3.748 3.738 3.837 9,215,200 3.7802 -3.30%
2025-03-26 0 3.940 3.930 3.940 3.910 3.950 2,014,000 7,920,340 3.9326 3.876 3.866 3.876 3.847 3.886 2,047,145 3.8690 0.77%
2025-03-25 0 3.910 3.900 3.910 3.890 3.970 3,759,500 14,762,985 3.9268 3.847 3.837 3.847 3.827 3.906 3,821,371 3.8633 -0.76%
2025-03-24 0 3.940 3.940 3.950 3.870 3.960 4,019,000 15,709,710 3.9089 3.876 3.876 3.886 3.807 3.896 4,085,141 3.8456 0.51%
2025-03-21 0 3.920 3.920 3.940 3.920 4.060 4,380,100 17,394,529 3.9713 3.857 3.857 3.876 3.857 3.994 4,452,184 3.9070 -2.97%
2025-03-20 0 4.040 4.030 4.040 4.030 4.110 3,206,500 13,054,900 4.0714 3.975 3.965 3.975 3.965 4.043 3,259,270 4.0055 -1.70%
2025-03-19 0 4.110 4.100 4.110 4.060 4.130 3,673,000 15,025,857 4.0909 4.043 4.034 4.043 3.994 4.063 3,733,447 4.0247 0.24%
2025-03-18 0 4.100 4.090 4.100 4.080 4.130 2,791,000 11,436,005 4.0975 4.034 4.024 4.034 4.014 4.063 2,836,932 4.0311 0.49%
2025-03-17 0 4.080 4.070 4.080 4.060 4.130 4,196,000 17,134,030 4.0834 4.014 4.004 4.014 3.994 4.063 4,265,054 4.0173 0.00%
2025-03-14 0 4.080 4.070 4.080 3.930 4.150 12,210,700 49,718,173 4.0717 4.014 4.004 4.014 3.866 4.083 12,411,653 4.0058 3.03%
2025-03-13 0 3.960 3.960 3.970 3.910 4.040 4,017,000 15,899,035 3.9579 3.896 3.896 3.906 3.847 3.975 4,083,108 3.8939 -0.75%
2025-03-12 0 3.990 3.990 4.000 3.950 4.100 8,732,500 35,189,840 4.0298 3.925 3.925 3.935 3.886 4.034 8,876,212 3.9645 0.76%
2025-03-11 0 3.960 3.960 3.970 3.890 3.980 3,485,000 13,685,360 3.9269 3.896 3.896 3.906 3.827 3.916 3,542,353 3.8634 0.00%
2025-03-10 0 3.960 3.960 3.970 3.920 4.010 3,732,000 14,771,595 3.9581 3.896 3.896 3.906 3.857 3.945 3,793,418 3.8940 -0.75%
2025-03-07 0 3.990 3.990 4.000 3.970 4.070 5,857,500 23,511,945 4.0140 3.925 3.925 3.935 3.906 4.004 5,953,898 3.9490 -0.99%
2025-03-06 0 4.030 4.030 4.040 3.970 4.060 10,076,000 40,525,600 4.0220 3.965 3.965 3.975 3.906 3.994 10,241,822 3.9569 2.54%
2025-03-05 0 3.930 3.930 3.940 3.900 4.000 8,607,000 33,974,645 3.9473 3.866 3.866 3.876 3.837 3.935 8,748,647 3.8834 0.26%
2025-03-04 0 3.920 3.900 3.920 3.850 3.920 4,660,000 18,157,560 3.8965 3.857 3.837 3.857 3.788 3.857 4,736,690 3.8334 1.03%
2025-03-03 0 3.880 3.880 3.910 3.860 3.980 5,885,000 23,062,360 3.9188 3.817 3.817 3.847 3.798 3.916 5,981,850 3.8554 -0.77%
2025-02-28 0 3.910 3.910 3.920 3.850 4.160 12,405,500 49,333,292 3.9767 3.847 3.847 3.857 3.788 4.093 12,609,659 3.9123 -5.10%
2025-02-27 0 4.120 4.100 4.120 4.020 4.210 17,571,500 72,370,680 4.1186 4.053 4.034 4.053 3.955 4.142 17,860,677 4.0520 -2.14%
2025-02-26 0 4.210 4.200 4.210 3.960 4.250 21,996,000 90,966,095 4.1356 4.142 4.132 4.142 3.896 4.181 22,357,991 4.0686 6.85%
2025-02-25 0 3.940 3.940 3.950 3.930 4.030 5,742,500 22,852,755 3.9796 3.876 3.876 3.886 3.866 3.965 5,837,005 3.9152 -3.19%
2025-02-24 0 4.070 4.040 4.070 4.030 4.140 7,747,000 31,645,110 4.0848 4.004 3.975 4.004 3.965 4.073 7,874,493 4.0187 -0.49%
2025-02-21 0 4.090 4.080 4.090 3.940 4.100 10,232,400 41,365,350 4.0426 4.024 4.014 4.024 3.876 4.034 10,400,796 3.9771 2.76%
2025-02-20 0 3.980 3.980 3.990 3.980 4.070 6,257,500 25,091,555 4.0098 3.916 3.916 3.925 3.916 4.004 6,360,481 3.9449 -1.73%
2025-02-19 0 4.050 4.040 4.050 3.970 4.100 10,005,500 40,331,445 4.0309 3.984 3.975 3.984 3.906 4.034 10,170,162 3.9657 1.00%
2025-02-18 0 4.010 4.000 4.010 3.970 4.150 7,937,000 32,178,200 4.0542 3.945 3.935 3.945 3.906 4.083 8,067,620 3.9886 -2.20%
2025-02-17 0 4.100 4.100 4.110 4.060 4.190 8,375,500 34,531,785 4.1230 4.034 4.034 4.043 3.994 4.122 8,513,337 4.0562 -0.24%
2025-02-14 0 4.110 4.100 4.110 4.040 4.120 8,709,500 35,549,670 4.0817 4.043 4.034 4.043 3.975 4.053 8,852,833 4.0156 1.73%
2025-02-13 0 4.040 4.040 4.060 4.030 4.290 13,567,000 56,398,515 4.1570 3.975 3.975 3.994 3.965 4.221 13,790,274 4.0897 -4.04%
2025-02-12 0 4.210 4.200 4.210 4.060 4.220 12,816,500 53,205,010 4.1513 4.142 4.132 4.142 3.994 4.152 13,027,423 4.0841 4.21%
2025-02-11 0 4.040 4.040 4.060 4.040 4.170 9,361,000 38,450,970 4.1076 3.975 3.975 3.994 3.975 4.102 9,515,055 4.0411 -1.70%
2025-02-10 0 4.110 4.100 4.110 4.070 4.160 4,855,500 19,911,470 4.1008 4.043 4.034 4.043 4.004 4.093 4,935,408 4.0344 0.24%
2025-02-07 0 4.100 4.090 4.100 4.000 4.180 11,542,500 47,292,215 4.0972 4.034 4.024 4.034 3.935 4.112 11,732,457 4.0309 2.24%
2025-02-06 0 4.010 4.000 4.010 3.930 4.030 4,782,500 19,031,815 3.9795 3.945 3.935 3.945 3.866 3.965 4,861,206 3.9150 2.30%
2025-02-05 0 3.920 3.920 3.950 3.910 4.050 3,141,000 12,364,650 3.9365 3.857 3.857 3.886 3.847 3.984 3,192,692 3.8728 -2.00%
2025-02-04 0 4.000 4.000 4.010 3.820 4.010 1,875,500 7,398,285 3.9447 3.935 3.935 3.945 3.758 3.945 1,906,365 3.8808 4.17%
2025-02-03 0 3.840 3.840 3.900 3.720 3.980 1,407,000 5,339,210 3.7947 3.778 3.778 3.837 3.660 3.916 1,430,155 3.7333 -2.54%
2025-01-28 0 3.940 3.930 3.940 3.800 3.980 688,000 2,714,875 3.9460 3.876 3.866 3.876 3.738 3.916 699,323 3.8822 -1.25%
2025-01-27 0 3.990 3.990 4.010 3.990 4.070 4,615,500 18,603,400 4.0306 3.925 3.925 3.945 3.925 4.004 4,691,458 3.9654 -0.75%
2025-01-24 0 4.020 4.020 4.040 3.960 4.060 8,527,500 34,347,425 4.0278 3.955 3.955 3.975 3.896 3.994 8,667,838 3.9626 1.52%
2025-01-23 0 3.960 3.960 3.970 3.950 4.130 10,023,000 40,456,125 4.0363 3.896 3.896 3.906 3.886 4.063 10,187,950 3.9710 1.02%
2025-01-22 0 3.920 3.910 3.920 3.900 3.990 3,191,000 12,546,494 3.9318 3.857 3.847 3.857 3.837 3.925 3,243,515 3.8682 -1.26%
2025-01-21 0 3.970 3.970 3.980 3.940 4.040 4,017,000 16,030,115 3.9906 3.906 3.906 3.916 3.876 3.975 4,083,108 3.9260 0.00%
2025-01-20 0 3.970 3.960 3.970 3.960 4.070 5,051,500 20,234,905 4.0057 3.906 3.896 3.906 3.896 4.004 5,134,633 3.9409 0.25%
2025-01-17 0 3.960 3.950 3.960 3.930 4.010 4,680,500 18,590,575 3.9719 3.896 3.886 3.896 3.866 3.945 4,757,528 3.9076 0.25%
2025-01-16 0 3.950 3.950 3.960 3.930 4.080 6,124,500 24,481,435 3.9973 3.886 3.886 3.896 3.866 4.014 6,225,292 3.9326 -0.50%
2025-01-15 0 3.970 3.960 3.970 3.940 4.010 3,972,500 15,786,091 3.9738 3.906 3.896 3.906 3.876 3.945 4,037,876 3.9095 -1.24%
2025-01-14 0 4.020 4.010 4.020 3.800 4.030 16,267,000 64,353,180 3.9561 3.955 3.945 3.955 3.738 3.965 16,534,708 3.8920 6.07%
2025-01-13 0 3.790 3.770 3.790 3.680 3.810 4,413,000 16,653,420 3.7737 3.729 3.709 3.729 3.620 3.748 4,485,625 3.7126 -0.26%
2025-01-10 0 3.800 3.790 3.800 3.770 3.960 8,523,000 32,972,960 3.8687 3.738 3.729 3.738 3.709 3.896 8,663,264 3.8061 -2.81%
2025-01-09 0 3.910 3.900 3.910 3.890 3.980 3,976,500 15,615,105 3.9268 3.847 3.837 3.847 3.827 3.916 4,041,942 3.8633 0.00%
2025-01-08 0 3.910 3.910 3.920 3.870 4.070 6,136,500 24,121,535 3.9308 3.847 3.847 3.857 3.807 4.004 6,237,489 3.8672 -2.98%
2025-01-07 0 4.030 4.030 4.040 3.970 4.120 7,878,500 31,788,265 4.0348 3.965 3.965 3.975 3.906 4.053 8,008,158 3.9695 -0.25%
2025-01-06 0 4.040 4.040 4.050 4.010 4.130 5,317,000 21,582,940 4.0592 3.975 3.975 3.984 3.945 4.063 5,404,503 3.9935 -0.25%
2025-01-03 0 4.050 4.040 4.050 4.030 4.230 9,853,000 40,493,837 4.1098 3.984 3.975 3.984 3.965 4.162 10,015,152 4.0433 -3.57%
2025-01-02 0 4.200 4.200 4.210 4.200 4.590 14,750,500 63,775,710 4.3236 4.132 4.132 4.142 4.132 4.516 14,993,251 4.2536 -8.89%
2024-12-31 0 4.610 4.570 4.610 4.560 4.720 8,765,000 40,567,855 4.6284 4.535 4.496 4.535 4.486 4.644 8,909,247 4.5535 -0.43%
2024-12-30 0 4.630 4.620 4.630 4.550 4.660 9,972,500 46,092,665 4.6220 4.555 4.545 4.555 4.476 4.585 10,136,619 4.5471 0.43%
2024-12-27 0 4.610 4.610 4.620 4.530 4.950 54,011,500 255,690,369 4.7340 4.535 4.535 4.545 4.457 4.870 54,900,375 4.6574 3.13%
2024-12-24 0 4.470 4.460 4.470 4.450 4.550 3,944,500 17,737,070 4.4967 4.398 4.388 4.398 4.378 4.476 4,009,415 4.4239 0.45%
2024-12-23 0 4.450 4.440 4.450 4.370 4.590 9,605,000 43,120,855 4.4894 4.378 4.368 4.378 4.299 4.516 9,763,071 4.4167 1.14%
2024-12-20 0 4.400 4.400 4.410 4.390 4.570 12,297,000 54,858,793 4.4612 4.329 4.329 4.339 4.319 4.496 12,499,373 4.3889 -3.30%
2024-12-19 0 4.550 4.550 4.560 4.520 4.680 10,456,000 47,824,350 4.5739 4.476 4.476 4.486 4.447 4.604 10,628,076 4.4998 -1.73%
2024-12-18 0 4.630 4.620 4.630 4.600 4.970 15,849,000 74,833,555 4.7217 4.555 4.545 4.555 4.526 4.890 16,109,829 4.6452 -3.94%
2024-12-17 0 4.820 4.810 4.820 4.610 4.970 29,168,000 139,999,930 4.7998 4.742 4.732 4.742 4.535 4.890 29,648,022 4.7221 3.66%
2024-12-16 0 4.650 4.650 4.680 4.630 4.980 11,948,000 57,190,555 4.7866 4.575 4.575 4.604 4.555 4.899 12,144,630 4.7091 -4.71%
2024-12-13 0 4.880 4.860 4.880 4.740 5.100 39,734,000 194,522,215 4.8956 4.801 4.781 4.801 4.663 5.017 40,387,908 4.8163 -4.13%
2024-12-12 0 5.090 5.080 5.090 4.620 5.330 85,239,054 431,760,656 5.0653 5.008 4.998 5.008 4.545 5.244 86,641,845 4.9833 9.23%
2024-12-11 0 4.660 4.630 4.660 4.570 4.750 6,135,000 28,513,160 4.6476 4.585 4.555 4.585 4.496 4.673 6,235,965 4.5724 1.75%
2024-12-10 0 4.580 4.560 4.580 4.560 5.060 15,733,000 74,656,155 4.7452 4.506 4.486 4.506 4.486 4.978 15,991,920 4.6684 -4.58%
2024-12-09 0 4.800 4.770 4.800 4.380 4.800 10,562,000 48,269,310 4.5701 4.722 4.693 4.722 4.309 4.722 10,735,820 4.4961 6.19%
2024-12-06 0 4.520 4.490 4.520 4.390 4.580 6,474,000 29,147,835 4.5023 4.447 4.417 4.447 4.319 4.506 6,580,544 4.4294 2.03%
2024-12-05 0 4.430 4.410 4.430 4.360 4.480 5,964,000 26,361,655 4.4201 4.358 4.339 4.358 4.289 4.407 6,062,150 4.3486 1.14%
2024-12-04 0 4.380 4.380 4.390 4.350 4.450 2,709,500 11,919,395 4.3991 4.309 4.309 4.319 4.280 4.378 2,754,091 4.3279 -0.90%
2024-12-03 0 4.420 4.390 4.420 4.320 4.450 4,944,500 21,728,790 4.3945 4.348 4.319 4.348 4.250 4.378 5,025,872 4.3234 -0.23%
2024-12-02 0 4.430 4.410 4.430 4.310 4.450 4,713,500 20,772,740 4.4071 4.358 4.339 4.358 4.240 4.378 4,791,071 4.3357 1.37%
2024-11-29 0 4.370 4.340 4.370 4.170 4.560 11,809,000 51,678,170 4.3762 4.299 4.270 4.299 4.102 4.486 12,003,342 4.3053 4.55%
2024-11-28 0 4.180 4.170 4.180 4.150 4.320 2,190,500 9,216,460 4.2075 4.112 4.102 4.112 4.083 4.250 2,226,549 4.1393 -2.11%
2024-11-27 0 4.270 4.260 4.270 4.070 4.290 4,001,500 16,777,810 4.1929 4.201 4.191 4.201 4.004 4.221 4,067,353 4.1250 3.64%
2024-11-26 0 4.120 4.120 4.140 4.110 4.280 2,637,000 11,064,325 4.1958 4.053 4.053 4.073 4.043 4.211 2,680,397 4.1279 -0.96%
2024-11-25 0 4.160 4.160 4.190 4.110 4.240 2,736,000 11,419,885 4.1739 4.093 4.093 4.122 4.043 4.171 2,781,027 4.1064 -1.42%
2024-11-22 0 4.220 4.190 4.220 4.100 4.430 9,469,500 40,312,215 4.2571 4.152 4.122 4.152 4.034 4.358 9,625,341 4.1881 -3.43%
2024-11-21 0 4.370 4.330 4.370 4.330 4.440 3,680,000 16,101,740 4.3755 4.299 4.260 4.299 4.260 4.368 3,740,562 4.3046 0.23%
2024-11-20 0 4.360 4.360 4.390 4.300 4.430 3,470,000 15,192,960 4.3784 4.289 4.289 4.319 4.230 4.358 3,527,106 4.3075 0.00%
2024-11-19 0 4.360 4.360 4.370 4.250 4.390 3,936,500 17,004,005 4.3196 4.289 4.289 4.299 4.181 4.319 4,001,284 4.2496 2.11%
2024-11-18 0 4.270 4.250 4.270 4.220 4.390 5,510,366 23,700,298 4.3010 4.201 4.181 4.201 4.152 4.319 5,601,051 4.2314 0.00%
2024-11-15 0 4.270 4.270 4.280 4.240 4.520 7,247,500 31,640,295 4.3657 4.201 4.201 4.211 4.171 4.447 7,366,773 4.2950 -4.26%
2024-11-14 0 4.460 4.430 4.460 4.420 4.710 7,942,000 36,095,455 4.5449 4.388 4.358 4.388 4.348 4.634 8,072,703 4.4713 -3.46%
2024-11-13 0 4.620 4.620 4.630 4.480 4.690 8,115,000 37,177,200 4.5813 4.545 4.545 4.555 4.407 4.614 8,248,550 4.5071 0.00%
2024-11-12 0 4.620 4.620 4.650 4.600 5.000 12,923,490 61,402,559 4.7512 4.545 4.545 4.575 4.526 4.919 13,136,174 4.6743 -6.29%
2024-11-11 0 4.930 4.920 4.930 4.830 5.000 7,917,500 38,976,235 4.9228 4.850 4.840 4.850 4.752 4.919 8,047,799 4.8431 -2.18%
2024-11-08 0 5.040 5.020 5.040 4.950 5.420 21,919,000 111,923,795 5.1062 4.958 4.939 4.958 4.870 5.332 22,279,724 5.0236 -2.51%
2024-11-07 0 5.170 5.160 5.170 4.690 5.180 26,726,000 133,805,615 5.0066 5.086 5.076 5.086 4.614 5.096 27,165,834 4.9255 9.30%
2024-11-06 0 4.730 4.720 4.730 4.640 5.000 26,957,500 129,758,084 4.8134 4.653 4.644 4.653 4.565 4.919 27,401,143 4.7355 -2.47%
2024-11-05 0 4.850 4.850 4.860 4.440 4.870 38,496,000 182,194,640 4.7328 4.771 4.771 4.781 4.368 4.791 39,129,534 4.6562 8.50%
2024-11-04 0 4.470 4.470 4.490 4.320 4.520 10,647,500 47,213,465 4.4342 4.398 4.398 4.417 4.250 4.447 10,822,727 4.3624 3.71%
2024-11-01 0 4.310 4.310 4.330 4.250 4.410 7,630,000 33,066,930 4.3338 4.240 4.240 4.260 4.181 4.339 7,755,568 4.2636 -0.69%
2024-10-31 0 4.340 4.330 4.340 4.240 4.530 18,994,000 83,833,925 4.4137 4.270 4.260 4.270 4.171 4.457 19,306,587 4.3422 2.12%
2024-10-30 0 4.250 4.250 4.280 4.240 4.410 8,538,500 36,840,595 4.3146 4.181 4.181 4.211 4.171 4.339 8,679,019 4.2448 -2.07%
2024-10-29 0 4.340 4.330 4.340 4.290 4.550 10,159,000 44,795,705 4.4095 4.270 4.260 4.270 4.221 4.476 10,326,188 4.3381 -0.69%
2024-10-28 0 4.370 4.370 4.380 4.270 4.390 8,153,000 35,477,740 4.3515 4.299 4.299 4.309 4.201 4.319 8,287,175 4.2810 1.39%
2024-10-25 0 4.310 4.310 4.320 4.200 4.400 9,779,500 42,043,990 4.2992 4.240 4.240 4.250 4.132 4.329 9,940,443 4.2296 1.41%
2024-10-24 0 4.250 4.250 4.270 4.230 4.370 9,259,500 39,811,222 4.2995 4.181 4.181 4.201 4.162 4.299 9,411,885 4.2299 -2.07%
2024-10-23 0 4.340 4.340 4.360 4.310 4.500 15,235,287 67,225,609 4.4125 4.270 4.270 4.289 4.240 4.427 15,486,016 4.3411 0.46%
2024-10-22 0 4.320 4.320 4.340 4.280 4.420 11,331,500 49,274,085 4.3484 4.250 4.250 4.270 4.211 4.348 11,517,984 4.2780 0.47%
2024-10-21 0 4.300 4.300 4.330 4.300 4.510 20,029,500 87,824,420 4.3848 4.230 4.230 4.260 4.230 4.437 20,359,128 4.3138 -3.37%
2024-10-18 0 4.450 4.450 4.460 4.040 4.700 43,770,000 192,237,170 4.3920 4.378 4.378 4.388 3.975 4.624 44,490,329 4.3209 10.97%
2024-10-17 0 4.010 4.010 4.020 4.000 4.350 18,971,763 79,911,004 4.2121 3.945 3.945 3.955 3.935 4.280 19,283,984 4.1439 -3.37%
2024-10-16 0 4.150 4.140 4.150 4.010 4.300 24,329,500 101,857,915 4.1866 4.083 4.073 4.083 3.945 4.230 24,729,894 4.1188 2.47%
2024-10-15 0 4.050 4.050 4.080 4.050 4.390 24,737,000 103,937,865 4.2017 3.984 3.984 4.014 3.984 4.319 25,144,100 4.1337 -5.59%
2024-10-14 0 4.290 4.290 4.310 4.000 4.450 35,155,500 148,930,595 4.2363 4.221 4.221 4.240 3.935 4.378 35,734,059 4.1677 -4.88%
2024-10-10 0 4.510 4.510 4.530 4.360 4.920 72,482,000 338,298,425 4.6673 4.437 4.437 4.457 4.289 4.840 73,674,846 4.5918 1.58%
2024-10-09 0 4.440 4.440 4.460 4.400 5.560 86,951,700 423,350,908 4.8688 4.368 4.368 4.388 4.329 5.470 88,382,676 4.7900 -18.23%
2024-10-08 0 5.430 5.420 5.430 5.160 7.780 92,908,525 561,976,968 6.0487 5.342 5.332 5.342 5.076 7.654 94,437,534 5.9508 -31.61%
2024-10-07 0 7.940 7.930 7.940 7.100 8.180 38,993,000 301,225,258 7.7251 7.811 7.802 7.811 6.985 8.048 39,634,713 7.6000 11.20%
2024-10-04 0 7.140 7.090 7.140 5.670 7.140 30,891,000 199,341,570 6.4531 7.024 6.975 7.024 5.578 7.024 31,399,378 6.3486 27.05%
2024-10-03 0 5.620 5.620 5.630 5.310 6.530 26,756,947 156,051,254 5.8322 5.529 5.529 5.539 5.224 6.424 27,197,290 5.7378 -5.39%
2024-10-02 0 5.940 5.930 5.940 4.290 6.280 40,282,500 222,410,220 5.5213 5.844 5.834 5.844 4.221 6.178 40,945,435 5.4319 39.76%
2024-09-30 0 4.250 4.210 4.250 3.700 4.310 88,703,000 361,969,045 4.0807 4.181 4.142 4.181 3.640 4.240 90,162,798 4.0146 21.43%
2024-09-27 0 3.500 3.500 3.510 3.220 3.500 32,242,500 108,756,455 3.3731 3.443 3.443 3.453 3.168 3.443 32,773,119 3.3185 10.06%
2024-09-26 0 3.180 3.170 3.180 3.010 3.180 17,056,000 52,934,670 3.1036 3.129 3.119 3.129 2.961 3.129 17,336,693 3.0533 6.35%
2024-09-25 0 2.990 2.970 2.990 2.980 3.080 11,504,000 34,862,570 3.0305 2.942 2.922 2.942 2.932 3.030 11,693,323 2.9814 0.67%
2024-09-24 0 2.970 2.970 2.980 2.800 2.990 13,854,500 40,580,165 2.9290 2.922 2.922 2.932 2.755 2.942 14,082,505 2.8816 6.07%
2024-09-23 0 2.800 2.780 2.800 2.780 2.820 1,400,000 3,917,790 2.7984 2.755 2.735 2.755 2.735 2.774 1,423,040 2.7531 0.72%
2024-09-20 0 2.780 2.770 2.780 2.740 2.790 2,808,000 7,770,745 2.7674 2.735 2.725 2.735 2.696 2.745 2,854,212 2.7226 0.00%
2024-09-19 0 2.780 2.760 2.780 2.730 2.800 2,424,000 6,708,950 2.7677 2.735 2.715 2.735 2.686 2.755 2,463,892 2.7229 2.58%
2024-09-17 0 2.710 2.690 2.710 2.670 2.710 200,500 539,055 2.6886 2.666 2.646 2.666 2.627 2.666 203,800 2.6450 0.74%
2024-09-16 0 2.690 2.690 2.700 2.600 2.780 211,500 576,265 2.7247 2.646 2.646 2.656 2.558 2.735 214,981 2.6805 -2.89%
2024-09-13 0 2.770 2.770 2.780 2.760 2.810 2,701,000 7,511,350 2.7810 2.725 2.725 2.735 2.715 2.765 2,745,451 2.7359 0.36%
2024-09-12 0 2.760 2.750 2.760 2.740 2.820 4,199,500 11,658,025 2.7761 2.715 2.705 2.715 2.696 2.774 4,268,612 2.7311 -1.43%
2024-09-11 0 2.800 2.780 2.800 2.770 2.830 1,584,000 4,415,290 2.7874 2.755 2.735 2.755 2.725 2.784 1,610,068 2.7423 0.36%
2024-09-10 0 2.790 2.770 2.800 2.760 2.830 2,861,500 7,963,635 2.7830 2.745 2.725 2.755 2.715 2.784 2,908,592 2.7380 -1.41%
2024-09-09 0 2.830 2.820 2.830 2.800 2.880 1,869,500 5,285,935 2.8275 2.784 2.774 2.784 2.755 2.833 1,900,267 2.7817 0.00%
2024-09-05 0 2.830 2.830 2.840 2.820 2.900 2,258,500 6,413,155 2.8396 2.784 2.784 2.794 2.774 2.853 2,295,668 2.7936 -1.05%
2024-09-04 0 2.860 2.860 2.870 2.840 2.960 9,300,000 26,878,820 2.8902 2.814 2.814 2.824 2.794 2.912 9,453,051 2.8434 1.06%
2024-09-03 0 2.830 2.820 2.830 2.820 2.860 750,000 2,125,595 2.8341 2.784 2.774 2.784 2.774 2.814 762,343 2.7882 0.35%
2024-09-02 0 2.820 2.810 2.820 2.800 2.890 1,637,000 4,634,025 2.8308 2.774 2.765 2.774 2.755 2.843 1,663,940 2.7850 -1.05%
2024-08-30 0 2.850 2.850 2.860 2.800 2.910 4,202,000 12,061,860 2.8705 2.804 2.804 2.814 2.755 2.863 4,271,153 2.8240 2.15%
2024-08-29 0 2.790 2.790 2.810 2.790 2.830 1,079,500 3,027,935 2.8049 2.745 2.745 2.765 2.745 2.784 1,097,265 2.7595 -0.36%
2024-08-28 0 2.800 2.790 2.800 2.780 2.830 943,500 2,637,415 2.7954 2.755 2.745 2.755 2.735 2.784 959,027 2.7501 -0.36%
2024-08-27 0 2.810 2.800 2.810 2.780 2.830 2,035,000 5,706,385 2.8041 2.765 2.755 2.765 2.735 2.784 2,068,490 2.7587 -1.06%
2024-08-26 0 2.840 2.830 2.840 2.820 2.850 2,566,500 7,259,905 2.8287 2.794 2.784 2.794 2.774 2.804 2,608,737 2.7829 -0.35%
2024-08-23 0 2.850 2.840 2.850 2.820 2.890 1,767,000 5,033,890 2.8488 2.804 2.794 2.804 2.774 2.843 1,796,080 2.8027 0.00%
2024-08-22 0 2.850 2.840 2.850 2.820 2.920 2,025,500 5,777,090 2.8522 2.804 2.794 2.804 2.774 2.873 2,058,834 2.8060 -0.70%
2024-08-21 0 2.870 2.870 2.880 2.860 2.910 1,763,000 5,072,980 2.8775 2.824 2.824 2.833 2.814 2.863 1,792,014 2.8309 -1.37%
2024-08-20 0 2.910 2.890 2.910 2.870 2.970 4,789,000 13,959,195 2.9148 2.863 2.843 2.863 2.824 2.922 4,867,813 2.8677 0.34%
2024-08-19 0 2.900 2.890 2.900 2.890 2.930 1,749,000 5,081,875 2.9056 2.853 2.843 2.853 2.843 2.883 1,777,784 2.8585 -0.34%
2024-08-16 0 2.910 2.880 2.910 2.880 2.940 1,326,500 3,859,270 2.9094 2.863 2.833 2.863 2.833 2.892 1,348,330 2.8623 -0.68%
2024-08-15 0 2.930 2.920 2.930 2.900 2.970 3,743,000 10,967,295 2.9301 2.883 2.873 2.883 2.853 2.922 3,804,599 2.8826 0.69%
2024-08-14 0 2.910 2.900 2.910 2.880 3.020 8,553,500 25,316,250 2.9598 2.863 2.853 2.863 2.833 2.971 8,694,266 2.9118 0.00%
2024-08-13 0 2.910 2.890 2.910 2.830 2.910 3,984,000 11,429,500 2.8689 2.863 2.843 2.863 2.784 2.863 4,049,565 2.8224 1.39%
2024-08-12 0 2.870 2.860 2.870 2.840 2.930 4,322,000 12,433,735 2.8768 2.824 2.814 2.824 2.794 2.883 4,393,128 2.8303 -1.37%
2024-08-09 0 2.910 2.910 2.920 2.910 3.300 26,317,000 81,247,120 3.0872 2.863 2.863 2.873 2.863 3.247 26,750,103 3.0373 -0.34%
2024-08-08 0 2.920 2.910 2.920 2.860 2.940 3,962,500 11,534,790 2.9110 2.873 2.863 2.873 2.814 2.892 4,027,711 2.8639 1.39%
2024-08-07 0 2.880 2.870 2.880 2.850 2.910 1,351,000 3,885,050 2.8757 2.833 2.824 2.833 2.804 2.863 1,373,234 2.8291 -1.37%
2024-08-06 0 2.920 2.860 2.920 2.790 2.920 2,334,500 6,664,480 2.8548 2.873 2.814 2.873 2.745 2.873 2,372,919 2.8086 3.55%
2024-08-05 0 2.820 2.820 2.830 2.820 2.940 2,198,000 6,328,330 2.8791 2.774 2.774 2.784 2.774 2.892 2,234,173 2.8325 -3.42%
2024-08-02 0 2.920 2.880 2.920 2.870 2.940 2,855,500 8,280,380 2.8998 2.873 2.833 2.873 2.824 2.892 2,902,493 2.8529 -0.68%
2024-08-01 0 2.940 2.930 2.940 2.910 2.970 3,456,049 10,143,087 2.9349 2.892 2.883 2.892 2.863 2.922 3,512,926 2.8874 -0.68%
2024-07-31 0 2.960 2.950 2.960 2.830 3.100 22,848,000 68,345,665 2.9913 2.912 2.902 2.912 2.784 3.050 23,224,013 2.9429 5.71%
2024-07-30 0 2.800 2.790 2.800 2.790 2.870 3,034,500 8,512,865 2.8054 2.755 2.745 2.755 2.745 2.824 3,084,439 2.7599 -1.41%
2024-07-29 0 2.840 2.830 2.840 2.830 2.870 621,000 1,771,045 2.8519 2.794 2.784 2.794 2.784 2.824 631,220 2.8057 -0.70%
2024-07-26 0 2.860 2.850 2.860 2.820 2.890 1,122,500 3,206,460 2.8565 2.814 2.804 2.814 2.774 2.843 1,140,973 2.8103 1.42%
2024-07-25 0 2.820 2.810 2.820 2.790 2.860 1,717,000 4,842,085 2.8201 2.774 2.765 2.774 2.745 2.814 1,745,257 2.7744 0.71%
2024-07-24 0 2.800 2.800 2.810 2.790 2.870 2,014,000 5,672,480 2.8165 2.755 2.755 2.765 2.745 2.824 2,047,145 2.7709 -2.10%
2024-07-23 0 2.860 2.850 2.860 2.850 2.940 1,496,000 4,333,375 2.8966 2.814 2.804 2.814 2.804 2.892 1,520,620 2.8497 -2.39%
2024-07-22 0 2.930 2.920 2.930 2.890 2.930 2,422,500 7,050,895 2.9106 2.883 2.873 2.883 2.843 2.883 2,462,367 2.8635 1.38%
2024-07-19 0 2.890 2.890 2.900 2.870 2.940 1,385,500 4,028,375 2.9075 2.843 2.843 2.853 2.824 2.892 1,408,301 2.8604 -0.34%
2024-07-18 0 2.900 2.900 2.910 2.870 2.910 999,500 2,888,395 2.8898 2.853 2.853 2.863 2.824 2.863 1,015,949 2.8431 0.00%
2024-07-17 0 2.900 2.890 2.900 2.880 2.920 1,454,000 4,218,135 2.9011 2.853 2.843 2.853 2.833 2.873 1,477,929 2.8541 0.69%
2024-07-16 0 2.880 2.870 2.880 2.870 2.910 1,172,000 3,373,750 2.8786 2.833 2.824 2.833 2.824 2.863 1,191,288 2.8320 0.00%
2024-07-15 0 2.880 2.880 2.890 2.880 2.930 744,000 2,156,470 2.8985 2.833 2.833 2.843 2.833 2.883 756,244 2.8516 -1.03%
2024-07-12 0 2.910 2.910 2.920 2.890 2.940 1,285,500 3,749,500 2.9168 2.863 2.863 2.873 2.843 2.892 1,306,656 2.8695 0.00%
2024-07-11 0 2.910 2.890 2.910 2.880 2.930 1,674,000 4,858,150 2.9021 2.863 2.843 2.863 2.833 2.883 1,701,549 2.8551 2.11%
2024-07-10 0 2.850 2.850 2.860 2.820 2.890 1,471,000 4,197,335 2.8534 2.804 2.804 2.814 2.774 2.843 1,495,208 2.8072 -0.70%
2024-07-09 0 2.870 2.870 2.880 2.800 2.900 2,246,500 6,412,535 2.8545 2.824 2.824 2.833 2.755 2.853 2,283,471 2.8082 1.41%
2024-07-08 0 2.830 2.820 2.830 2.810 2.960 2,443,500 6,978,150 2.8558 2.784 2.774 2.784 2.765 2.912 2,483,713 2.8096 -3.41%
2024-07-05 0 2.930 2.930 2.940 2.870 3.110 8,592,500 25,684,365 2.9892 2.883 2.883 2.892 2.824 3.060 8,733,908 2.9408 1.74%
2024-07-04 0 2.880 2.860 2.880 2.860 2.930 1,804,000 5,202,470 2.8839 2.833 2.814 2.833 2.814 2.883 1,833,689 2.8372 -1.71%
2024-07-03 0 2.930 2.900 2.930 2.850 2.950 2,034,000 5,928,000 2.9145 2.883 2.853 2.883 2.804 2.902 2,067,474 2.8673 2.09%
2024-07-02 0 2.870 2.860 2.870 2.860 2.910 831,500 2,399,575 2.8858 2.824 2.814 2.824 2.814 2.863 845,184 2.8391 -0.35%
2024-06-28 0 2.880 2.870 2.880 2.860 2.930 2,448,500 7,081,195 2.8921 2.833 2.824 2.833 2.814 2.883 2,488,795 2.8452 -0.35%
2024-06-27 0 2.890 2.850 2.890 2.850 2.940 2,974,500 8,582,335 2.8853 2.843 2.804 2.843 2.804 2.892 3,023,452 2.8386 -2.03%
2024-06-26 0 2.950 2.950 2.970 2.910 2.990 2,143,304 6,328,063 2.9525 2.902 2.902 2.922 2.863 2.942 2,178,577 2.9047 0.34%
2024-06-25 0 2.940 2.920 2.940 2.910 2.990 1,818,000 5,358,705 2.9476 2.892 2.873 2.892 2.863 2.942 1,847,919 2.8999 -0.15%
2024-06-24 0 3.100 3.090 3.100 3.080 3.170 2,128,500 6,636,760 3.1180 2.897 2.887 2.897 2.878 2.962 2,277,943 2.9135 -1.27%
2024-06-21 0 3.140 3.140 3.150 3.130 3.170 1,670,500 5,264,600 3.1515 2.934 2.934 2.943 2.925 2.962 1,787,787 2.9448 0.00%
2024-06-20 0 3.140 3.130 3.140 3.130 3.200 3,563,000 11,255,865 3.1591 2.934 2.925 2.934 2.925 2.990 3,813,160 2.9518 -1.57%
2024-06-19 0 3.190 3.190 3.200 3.180 3.220 3,309,000 10,574,770 3.1958 2.981 2.981 2.990 2.971 3.009 3,541,327 2.9861 -0.31%
2024-06-18 0 3.200 3.200 3.210 3.200 3.250 3,930,684 12,640,763 3.2159 2.990 2.990 2.999 2.990 3.037 4,206,659 3.0049 0.31%
2024-06-17 0 3.190 3.190 3.200 3.180 3.220 2,707,500 8,644,730 3.1929 2.981 2.981 2.990 2.971 3.009 2,897,595 2.9834 -1.24%
2024-06-14 0 3.230 3.230 3.240 3.170 3.350 10,189,000 33,285,910 3.2668 3.018 3.018 3.027 2.962 3.130 10,904,375 3.0525 2.22%
2024-06-13 0 3.160 3.160 3.170 3.150 3.210 1,485,500 4,709,325 3.1702 2.953 2.953 2.962 2.943 2.999 1,589,798 2.9622 -0.63%
2024-06-12 0 3.180 3.180 3.200 3.150 3.200 2,329,000 7,401,710 3.1781 2.971 2.971 2.990 2.943 2.990 2,492,520 2.9696 0.63%
2024-06-11 0 3.160 3.160 3.180 3.160 3.240 3,070,000 9,808,360 3.1949 2.953 2.953 2.971 2.953 3.027 3,285,546 2.9853 -0.94%
2024-06-07 0 3.190 3.190 3.200 3.160 3.310 4,711,000 15,161,805 3.2184 2.981 2.981 2.990 2.953 3.093 5,041,762 3.0072 -2.15%
2024-06-06 0 3.260 3.260 3.270 3.250 3.370 5,031,500 16,577,410 3.2947 3.046 3.046 3.055 3.037 3.149 5,384,764 3.0786 -2.69%
2024-06-05 0 3.350 3.340 3.350 3.330 3.400 2,892,500 9,731,210 3.3643 3.130 3.121 3.130 3.112 3.177 3,095,584 3.1436 -0.59%
2024-06-04 0 3.370 3.370 3.380 3.340 3.400 5,748,500 19,363,455 3.3684 3.149 3.149 3.158 3.121 3.177 6,152,105 3.1475 0.30%
2024-06-03 0 3.360 3.330 3.360 3.320 3.370 2,192,024 7,334,019 3.3458 3.140 3.112 3.140 3.102 3.149 2,345,927 3.1263 -0.30%
2024-05-31 0 3.370 3.350 3.370 3.330 3.390 4,262,500 14,318,725 3.3592 3.149 3.130 3.149 3.112 3.168 4,561,772 3.1389 0.60%
2024-05-30 0 3.350 3.350 3.360 3.250 3.400 8,493,000 28,390,440 3.3428 3.130 3.130 3.140 3.037 3.177 9,089,298 3.1235 0.30%
2024-05-29 0 3.340 3.340 3.350 3.320 3.400 3,984,500 13,396,550 3.3622 3.121 3.121 3.130 3.102 3.177 4,264,254 3.1416 -0.89%
2024-05-28 0 3.370 3.370 3.380 3.360 3.440 5,300,500 17,983,915 3.3929 3.149 3.149 3.158 3.140 3.214 5,672,651 3.1703 -0.88%
2024-05-27 0 3.400 3.390 3.400 3.330 3.410 5,740,000 19,334,890 3.3684 3.177 3.168 3.177 3.112 3.186 6,143,008 3.1475 1.49%
2024-05-24 0 3.350 3.350 3.370 3.350 3.490 7,881,000 26,897,415 3.4129 3.130 3.130 3.149 3.130 3.261 8,434,329 3.1890 -3.18%
2024-05-23 0 3.460 3.460 3.480 3.450 3.640 15,161,500 53,872,320 3.5532 3.233 3.233 3.252 3.224 3.401 16,225,997 3.3201 -1.98%
2024-05-22 0 3.530 3.530 3.550 3.490 3.580 8,738,000 30,880,570 3.5341 3.298 3.298 3.317 3.261 3.345 9,351,500 3.3022 0.28%
2024-05-21 0 3.520 3.520 3.530 3.510 3.710 17,580,000 63,328,165 3.6023 3.289 3.289 3.298 3.280 3.467 18,814,301 3.3660 -3.56%
2024-05-20 0 3.650 3.650 3.670 3.600 3.740 20,261,000 74,491,065 3.6766 3.411 3.411 3.429 3.364 3.495 21,683,536 3.4354 -0.54%
2024-05-17 0 3.670 3.660 3.670 3.580 3.870 47,880,804 175,290,610 3.6610 3.429 3.420 3.429 3.345 3.616 51,242,541 3.4208 -6.62%
2024-05-16 0 3.930 3.920 3.930 3.820 4.250 60,967,500 245,957,125 4.0342 3.672 3.663 3.672 3.569 3.971 65,248,061 3.7696 -10.68%
2024-05-14 0 4.400 4.390 4.400 4.060 4.450 31,498,000 133,751,210 4.2463 4.111 4.102 4.111 3.794 4.158 33,709,491 3.9678 3.04%
2024-05-13 0 4.270 4.270 4.280 4.060 4.410 30,686,000 130,135,250 4.2409 3.990 3.990 3.999 3.794 4.121 32,840,481 3.9626 2.89%
2024-05-10 0 4.150 4.130 4.150 3.920 4.150 23,273,500 94,183,160 4.0468 3.878 3.859 3.878 3.663 3.878 24,907,545 3.7813 4.80%
2024-05-09 0 3.960 3.960 3.970 3.780 4.000 21,996,652 86,047,150 3.9118 3.700 3.700 3.710 3.532 3.738 23,541,049 3.6552 4.76%
2024-05-08 0 3.780 3.780 3.790 3.720 3.830 10,451,500 39,463,135 3.7758 3.532 3.532 3.541 3.476 3.579 11,185,305 3.5281 0.27%
2024-05-07 0 3.770 3.770 3.790 3.650 3.820 20,444,500 76,716,895 3.7524 3.523 3.523 3.541 3.411 3.569 21,879,919 3.5063 2.72%
2024-05-06 0 3.670 3.670 3.680 3.650 3.800 14,587,500 54,054,500 3.7055 3.429 3.429 3.439 3.411 3.551 15,611,696 3.4624 -2.91%
2024-05-03 0 3.780 3.780 3.830 3.730 3.880 1,277,500 4,850,925 3.7972 3.532 3.532 3.579 3.485 3.625 1,367,194 3.5481 -2.58%
2024-05-02 0 3.880 3.880 3.890 3.490 3.880 2,215,500 8,145,515 3.6766 3.625 3.625 3.635 3.261 3.625 2,371,051 3.4354 6.59%
2024-04-30 0 3.640 3.640 3.650 3.530 3.770 24,025,000 87,578,002 3.6453 3.401 3.401 3.411 3.298 3.523 25,711,808 3.4061 -1.62%
2024-04-29 0 3.700 3.690 3.700 3.620 3.890 53,351,000 200,011,195 3.7490 3.457 3.448 3.457 3.383 3.635 57,096,802 3.5030 0.27%
2024-04-26 0 3.690 3.690 3.700 3.340 3.880 107,231,000 386,153,620 3.6011 3.448 3.448 3.457 3.121 3.625 114,759,746 3.3649 25.08%
2024-04-25 0 2.950 2.950 2.960 2.910 2.980 2,110,500 6,217,210 2.9458 2.756 2.756 2.766 2.719 2.784 2,258,679 2.7526 1.03%
2024-04-24 0 2.920 2.920 2.930 2.880 2.940 3,243,016 9,441,596 2.9114 2.728 2.728 2.738 2.691 2.747 3,470,710 2.7204 1.04%
2024-04-23 0 2.890 2.870 2.890 2.850 2.910 914,000 2,636,365 2.8844 2.700 2.682 2.700 2.663 2.719 978,172 2.6952 0.35%
2024-04-22 0 2.880 2.870 2.880 2.860 2.930 1,423,000 4,112,025 2.8897 2.691 2.682 2.691 2.672 2.738 1,522,910 2.7001 0.35%
2024-04-19 0 2.870 2.870 2.880 2.820 2.950 2,525,000 7,241,280 2.8678 2.682 2.682 2.691 2.635 2.756 2,702,282 2.6797 -2.71%
2024-04-18 0 2.950 2.940 2.950 2.900 3.030 2,956,000 8,796,355 2.9758 2.756 2.747 2.756 2.710 2.831 3,163,542 2.7805 -0.34%
2024-04-17 0 2.960 2.950 2.960 2.920 2.980 1,528,500 4,499,450 2.9437 2.766 2.756 2.766 2.728 2.784 1,635,817 2.7506 -0.67%
2024-04-16 0 2.980 2.880 2.980 2.850 3.010 1,729,752 5,074,203 2.9335 2.784 2.691 2.784 2.663 2.813 1,851,199 2.7410 -1.00%
2024-04-15 0 3.010 2.980 3.010 2.920 3.070 2,162,936 6,456,342 2.9850 2.813 2.784 2.813 2.728 2.869 2,314,797 2.7892 0.67%
2024-04-12 0 2.990 2.970 2.990 2.980 3.070 1,813,472 5,464,251 3.0131 2.794 2.775 2.794 2.784 2.869 1,940,797 2.8155 -2.61%
2024-04-11 0 3.070 3.060 3.070 3.050 3.150 1,542,500 4,785,440 3.1024 2.869 2.859 2.869 2.850 2.943 1,650,800 2.8989 -2.23%
2024-04-10 0 3.140 3.110 3.140 3.110 3.220 2,452,500 7,737,105 3.1548 2.934 2.906 2.934 2.906 3.009 2,624,691 2.9478 -2.48%
2024-04-09 0 3.220 3.220 3.230 3.200 3.280 758,448 2,445,088 3.2238 3.009 3.009 3.018 2.990 3.065 811,699 3.0123 -0.31%
2024-04-08 0 3.230 3.170 3.230 3.170 3.300 631,000 2,023,400 3.2067 3.018 2.962 3.018 2.962 3.084 675,303 2.9963 0.94%
2024-04-05 0 3.200 3.200 3.240 3.200 3.250 51,000 164,505 3.2256 2.990 2.990 3.027 2.990 3.037 54,581 3.0140 -2.44%
2024-04-03 0 3.280 3.270 3.280 3.260 3.340 479,500 1,571,635 3.2777 3.065 3.055 3.065 3.046 3.121 513,166 3.0626 -0.61%
2024-04-02 0 3.300 3.290 3.300 3.260 3.470 1,106,488 3,662,140 3.3097 3.084 3.074 3.084 3.046 3.242 1,184,175 3.0926 0.30%
2024-03-28 0 3.290 3.280 3.290 3.160 3.330 1,300,500 4,269,410 3.2829 3.074 3.065 3.074 2.953 3.112 1,391,809 3.0675 2.81%
2024-03-27 0 3.200 3.200 3.230 3.200 3.350 1,580,170 5,168,014 3.2705 2.990 2.990 3.018 2.990 3.130 1,691,115 3.0560 -4.48%
2024-03-26 0 3.350 3.350 3.360 3.310 3.500 1,310,000 4,414,170 3.3696 3.130 3.130 3.140 3.093 3.270 1,401,976 3.1485 -1.47%
2024-03-25 0 3.400 3.400 3.430 3.400 3.660 2,941,000 10,190,970 3.4651 3.177 3.177 3.205 3.177 3.420 3,147,489 3.2378 -5.29%
2024-03-22 0 3.590 3.520 3.590 3.520 3.640 4,116,000 14,711,700 3.5743 3.354 3.289 3.354 3.289 3.401 4,404,987 3.3398 0.28%
2024-03-21 0 3.580 3.580 3.590 3.450 3.770 11,250,500 40,889,505 3.6345 3.345 3.345 3.354 3.224 3.523 12,040,404 3.3960 1.99%
2024-03-20 0 3.510 3.490 3.510 3.400 3.640 6,746,000 23,867,250 3.5380 3.280 3.261 3.280 3.177 3.401 7,219,640 3.3059 1.45%
2024-03-19 0 3.460 3.380 3.460 3.380 3.460 1,112,995 3,795,498 3.4102 3.233 3.158 3.233 3.158 3.233 1,191,139 3.1864 0.58%
2024-03-18 0 3.440 3.430 3.440 3.400 3.490 3,033,000 10,431,370 3.4393 3.214 3.205 3.214 3.177 3.261 3,245,949 3.2137 1.78%
2024-03-15 0 3.380 3.350 3.380 3.310 3.380 2,318,000 7,715,435 3.3285 3.158 3.130 3.158 3.093 3.158 2,480,748 3.1101 0.90%
2024-03-14 0 3.350 3.350 3.360 3.310 3.410 1,468,500 4,916,220 3.3478 3.130 3.130 3.140 3.093 3.186 1,571,604 3.1282 -0.89%
2024-03-13 0 3.380 3.380 3.390 3.370 3.440 2,245,500 7,649,920 3.4068 3.158 3.158 3.168 3.149 3.214 2,403,158 3.1833 -0.29%
2024-03-12 0 3.390 3.390 3.410 3.310 3.500 7,266,000 24,909,970 3.4283 3.168 3.168 3.186 3.093 3.270 7,776,150 3.2034 1.19%
2024-03-11 0 3.350 3.330 3.350 3.250 3.350 1,802,500 5,977,795 3.3164 3.130 3.112 3.130 3.037 3.130 1,929,054 3.0988 2.45%
2024-03-08 0 3.270 3.260 3.270 3.230 3.330 1,905,500 6,218,265 3.2633 3.055 3.046 3.055 3.018 3.112 2,039,286 3.0492 -0.30%
2024-03-07 0 3.280 3.270 3.280 3.130 3.480 12,273,500 40,563,280 3.3049 3.065 3.055 3.065 2.925 3.252 13,135,229 3.0881 3.14%
2024-03-06 0 3.180 3.170 3.180 3.130 3.230 783,500 2,488,655 3.1763 2.971 2.962 2.971 2.925 3.018 838,510 2.9679 1.60%
2024-03-05 0 3.130 3.110 3.130 3.110 3.200 691,492 2,180,159 3.1528 2.925 2.906 2.925 2.906 2.990 740,042 2.9460 -3.10%
2024-03-04 0 3.230 3.180 3.230 3.180 3.300 448,500 1,438,365 3.2071 3.018 2.971 3.018 2.971 3.084 479,989 2.9967 -1.22%
2024-03-01 0 3.270 3.210 3.270 3.160 3.270 935,500 3,020,545 3.2288 3.055 2.999 3.055 2.953 3.055 1,001,182 3.0170 1.55%
2024-02-29 0 3.220 3.200 3.220 3.160 3.230 774,000 2,474,340 3.1968 3.009 2.990 3.009 2.953 3.018 828,343 2.9871 1.90%
2024-02-28 0 3.160 3.160 3.190 3.160 3.310 2,088,500 6,791,580 3.2519 2.953 2.953 2.981 2.953 3.093 2,235,135 3.0386 -2.77%
2024-02-27 0 3.250 3.230 3.250 3.130 3.250 2,045,000 6,509,205 3.1830 3.037 3.018 3.037 2.925 3.037 2,188,581 2.9742 1.88%
2024-02-26 0 3.190 3.180 3.190 3.160 3.230 1,106,428 3,537,616 3.1973 2.981 2.971 2.981 2.953 3.018 1,184,111 2.9876 -0.62%
2024-02-23 0 3.210 3.210 3.230 3.160 3.350 5,639,560 18,353,984 3.2545 2.999 2.999 3.018 2.953 3.130 6,035,517 3.0410 0.94%
2024-02-22 0 3.180 3.160 3.180 3.110 3.180 1,303,341 4,114,590 3.1570 2.971 2.953 2.971 2.906 2.971 1,394,849 2.9498 0.63%
2024-02-21 0 3.160 3.130 3.160 3.030 3.190 3,317,000 10,399,095 3.1351 2.953 2.925 2.953 2.831 2.981 3,549,888 2.9294 2.27%
2024-02-20 0 3.090 3.070 3.090 3.030 3.140 1,197,000 3,689,445 3.0822 2.887 2.869 2.887 2.831 2.934 1,281,042 2.8800 1.98%
2024-02-19 0 3.030 3.020 3.040 3.000 3.030 299,500 903,340 3.0162 2.831 2.822 2.841 2.803 2.831 320,528 2.8183 -0.98%
2024-02-16 0 3.060 2.980 3.080 2.870 3.060 185,500 546,725 2.9473 2.859 2.784 2.878 2.682 2.859 198,524 2.7539 6.62%
2024-02-15 0 2.870 2.860 2.870 2.830 2.910 489,500 1,407,820 2.8760 2.682 2.672 2.682 2.644 2.719 523,868 2.6874 -3.04%
2024-02-14 0 2.960 2.880 2.960 2.830 2.960 59,500 171,060 2.8750 2.766 2.691 2.766 2.644 2.766 63,678 2.6863 2.07%
2024-02-09 0 2.900 2.900 2.950 2.880 2.950 124,500 362,860 2.9145 2.710 2.710 2.756 2.691 2.756 133,241 2.7233 -6.15%
2024-02-08 0 3.090 3.070 3.100 3.060 3.130 1,407,000 4,354,610 3.0950 2.887 2.869 2.897 2.859 2.925 1,505,786 2.8919 1.31%
2024-02-07 0 3.050 3.010 3.050 3.010 3.100 1,115,000 3,397,025 3.0467 2.850 2.813 2.850 2.813 2.897 1,193,285 2.8468 0.00%
2024-02-06 0 3.050 3.040 3.050 2.710 3.050 2,124,000 6,308,930 2.9703 2.850 2.841 2.850 2.532 2.850 2,273,127 2.7754 4.45%
2024-02-05 0 2.920 2.890 2.920 2.850 2.950 2,626,500 7,618,705 2.9007 2.728 2.700 2.728 2.663 2.756 2,810,908 2.7104 -1.02%
2024-02-02 0 2.950 2.920 2.950 2.900 3.030 1,197,000 3,539,855 2.9573 2.756 2.728 2.756 2.710 2.831 1,281,042 2.7633 -1.34%
2024-02-01 0 2.990 2.990 3.000 2.980 3.070 1,629,000 4,915,700 3.0176 2.794 2.794 2.803 2.784 2.869 1,743,373 2.8196 -1.32%
2024-01-31 0 3.030 3.030 3.040 3.000 3.190 4,860,500 15,065,740 3.0996 2.831 2.831 2.841 2.803 2.981 5,201,758 2.8963 1.68%
2024-01-30 0 2.980 2.980 2.990 2.980 3.070 960,000 2,898,280 3.0190 2.784 2.784 2.794 2.784 2.869 1,027,402 2.8210 -2.30%
2024-01-29 0 3.050 3.030 3.050 3.030 3.120 945,000 2,904,815 3.0739 2.850 2.831 2.850 2.831 2.915 1,011,349 2.8722 -0.97%
2024-01-26 0 3.080 3.080 3.100 3.080 3.150 1,739,000 5,396,350 3.1031 2.878 2.878 2.897 2.878 2.943 1,861,096 2.8996 -1.28%
2024-01-25 0 3.120 3.120 3.140 2.990 3.140 2,019,500 6,222,520 3.0812 2.915 2.915 2.934 2.794 2.934 2,161,290 2.8791 2.30%
2024-01-24 0 3.050 3.050 3.060 2.870 3.070 2,347,000 7,039,840 2.9995 2.850 2.850 2.859 2.682 2.869 2,511,784 2.8027 4.81%
2024-01-23 0 2.910 2.900 2.910 2.830 2.930 1,234,000 3,574,930 2.8970 2.719 2.710 2.719 2.644 2.738 1,320,640 2.7070 3.19%
2024-01-22 0 2.820 2.780 2.820 2.760 2.950 2,581,500 7,330,565 2.8397 2.635 2.598 2.635 2.579 2.756 2,762,748 2.6534 -4.41%
2024-01-19 0 2.950 2.950 2.960 2.920 2.990 501,000 1,480,420 2.9549 2.756 2.756 2.766 2.728 2.794 536,175 2.7611 -1.99%
2024-01-18 0 3.010 2.990 3.010 2.930 3.020 1,373,500 4,091,785 2.9791 2.813 2.794 2.813 2.738 2.822 1,469,934 2.7837 1.01%
2024-01-17 0 2.980 2.970 2.980 2.980 3.120 2,001,742 6,089,248 3.0420 2.784 2.775 2.784 2.784 2.915 2,142,285 2.8424 -4.79%
2024-01-16 0 3.130 3.100 3.130 3.040 3.240 2,969,500 9,272,505 3.1226 2.925 2.897 2.925 2.841 3.027 3,177,990 2.9177 -2.49%
2024-01-15 0 3.210 3.210 3.220 3.190 3.240 547,000 1,758,150 3.2142 2.999 2.999 3.009 2.981 3.027 585,405 3.0033 0.00%
2024-01-12 0 3.210 3.190 3.210 3.200 3.260 601,500 1,943,815 3.2316 2.999 2.981 2.999 2.990 3.046 643,732 3.0196 0.00%
2024-01-11 0 3.210 3.210 3.240 3.210 3.290 884,000 2,875,640 3.2530 2.999 2.999 3.027 2.999 3.074 946,066 3.0396 0.00%
2024-01-10 0 3.210 3.210 3.250 3.210 3.390 909,000 2,980,070 3.2784 2.999 2.999 3.037 2.999 3.168 972,821 3.0633 -3.60%
2024-01-09 0 3.330 3.330 3.340 3.310 3.410 1,019,500 3,411,140 3.3459 3.112 3.112 3.121 3.093 3.186 1,091,080 3.1264 -0.60%
2024-01-08 0 3.350 3.350 3.370 3.350 3.430 1,301,000 4,390,395 3.3746 3.130 3.130 3.149 3.130 3.205 1,392,344 3.1532 -2.05%
2024-01-05 0 3.420 3.410 3.420 3.390 3.510 2,783,500 9,599,400 3.4487 3.196 3.186 3.196 3.168 3.280 2,978,931 3.2224 0.00%
2024-01-04 0 3.420 3.410 3.420 3.400 3.450 886,000 3,025,770 3.4151 3.196 3.186 3.196 3.177 3.224 948,207 3.1910 -0.29%
2024-01-03 0 3.430 3.430 3.440 3.420 3.460 685,000 2,350,820 3.4319 3.205 3.205 3.214 3.196 3.233 733,094 3.2067 -0.29%
2024-01-02 0 3.440 3.420 3.440 3.410 3.450 1,252,621 4,294,350 3.4283 3.214 3.196 3.214 3.186 3.224 1,340,568 3.2034 0.29%
2023-12-29 0 3.430 3.430 3.460 3.420 3.470 1,290,000 4,436,120 3.4389 3.205 3.205 3.233 3.196 3.242 1,380,572 3.2132 -0.58%
2023-12-28 0 3.450 3.450 3.480 3.400 3.500 2,243,500 7,755,720 3.4570 3.224 3.224 3.252 3.177 3.270 2,401,017 3.2302 1.77%
2023-12-27 0 3.390 3.390 3.420 3.360 3.500 3,654,000 12,500,935 3.4212 3.168 3.168 3.196 3.140 3.270 3,910,549 3.1967 -0.59%
2023-12-22 0 3.410 3.410 3.420 3.410 3.540 1,037,000 3,560,705 3.4337 3.186 3.186 3.196 3.186 3.308 1,109,808 3.2084 -1.73%
2023-12-21 0 3.470 3.480 3.490 3.390 3.480 576,000 1,991,390 3.4573 3.242 3.252 3.261 3.168 3.252 616,441 3.2305 1.17%
2023-12-20 0 3.430 3.410 3.430 3.400 3.530 3,487,500 12,062,570 3.4588 3.205 3.186 3.205 3.177 3.298 3,732,359 3.2319 -1.72%
2023-12-19 0 3.490 3.490 3.500 3.480 3.650 2,866,500 10,203,175 3.5595 3.261 3.261 3.270 3.252 3.411 3,067,759 3.3259 -4.64%
2023-12-18 0 3.660 3.660 3.670 3.650 3.980 12,670,500 48,457,645 3.8244 3.420 3.420 3.429 3.411 3.719 13,560,103 3.5735 -0.54%
2023-12-15 0 3.680 3.680 3.710 3.630 3.740 1,357,581 5,029,049 3.7044 3.439 3.439 3.467 3.392 3.495 1,452,897 3.4614 -0.27%
2023-12-14 0 3.690 3.690 3.710 3.660 3.740 732,500 2,720,870 3.7145 3.448 3.448 3.467 3.420 3.495 783,929 3.4708 0.27%
2023-12-13 0 3.680 3.660 3.680 3.650 3.750 945,000 3,485,455 3.6883 3.439 3.420 3.439 3.411 3.504 1,011,349 3.4463 -0.81%
2023-12-12 0 3.710 3.690 3.710 3.630 3.760 3,972,500 14,648,860 3.6876 3.467 3.448 3.467 3.392 3.513 4,251,411 3.4456 -2.88%
2023-12-11 0 3.820 3.700 3.820 3.490 3.820 4,130,000 15,204,215 3.6814 3.569 3.457 3.569 3.261 3.569 4,419,970 3.4399 7.00%
2023-12-08 0 3.570 3.570 3.600 3.570 3.690 3,298,500 11,956,720 3.6249 3.336 3.336 3.364 3.336 3.448 3,530,089 3.3871 -2.99%
2023-12-07 0 3.680 3.640 3.680 3.500 3.690 2,763,500 9,976,675 3.6102 3.439 3.401 3.439 3.270 3.448 2,957,527 3.3733 2.79%
2023-12-06 0 3.580 3.550 3.580 3.510 3.590 2,384,500 8,498,535 3.5641 3.345 3.317 3.345 3.280 3.354 2,551,917 3.3303 2.87%
2023-12-05 0 3.480 3.470 3.480 3.470 3.610 1,161,000 4,078,675 3.5131 3.252 3.242 3.252 3.242 3.373 1,242,514 3.2826 -1.42%
2023-12-04 0 3.530 3.530 3.560 3.530 3.610 945,000 3,372,995 3.5693 3.298 3.298 3.326 3.298 3.373 1,011,349 3.3351 -3.02%
2023-12-01 0 3.640 3.620 3.640 3.610 3.690 469,000 1,708,735 3.6434 3.401 3.383 3.401 3.373 3.448 501,929 3.4043 0.00%
2023-11-30 0 3.640 3.640 3.660 3.640 3.720 1,421,872 5,195,027 3.6537 3.401 3.401 3.420 3.401 3.476 1,521,702 3.4140 0.00%
2023-11-29 0 3.640 3.620 3.640 3.610 3.720 2,061,000 7,554,910 3.6657 3.401 3.383 3.401 3.373 3.476 2,205,704 3.4252 -1.36%
2023-11-28 0 3.690 3.690 3.700 3.660 3.800 2,461,000 9,211,440 3.7430 3.448 3.448 3.457 3.420 3.551 2,633,788 3.4974 0.82%
2023-11-27 0 3.660 3.660 3.680 3.640 3.740 536,000 1,964,285 3.6647 3.420 3.420 3.439 3.401 3.495 573,633 3.4243 -1.61%
2023-11-24 0 3.720 3.710 3.720 3.660 3.760 1,819,500 6,780,880 3.7268 3.476 3.467 3.476 3.420 3.513 1,947,248 3.4823 0.00%
2023-11-23 0 3.720 3.720 3.730 3.610 3.720 1,256,500 4,596,745 3.6584 3.476 3.476 3.485 3.373 3.476 1,344,720 3.4184 1.64%
2023-11-22 0 3.660 3.650 3.660 3.660 3.770 1,271,500 4,678,875 3.6798 3.420 3.411 3.420 3.420 3.523 1,360,773 3.4384 -1.35%
2023-11-21 0 3.710 3.710 3.720 3.710 3.800 1,839,000 6,892,365 3.7479 3.467 3.467 3.476 3.467 3.551 1,968,117 3.5020 -0.80%
2023-11-20 0 3.740 3.740 3.750 3.710 3.780 1,081,000 4,040,705 3.7379 3.495 3.495 3.504 3.467 3.532 1,156,898 3.4927 -1.32%
2023-11-17 0 3.790 3.770 3.790 3.700 3.800 1,464,500 5,515,330 3.7660 3.541 3.523 3.541 3.457 3.551 1,567,323 3.5189 1.07%
2023-11-16 0 3.750 3.740 3.750 3.740 3.850 2,627,000 9,909,730 3.7723 3.504 3.495 3.504 3.495 3.597 2,811,443 3.5248 -1.83%
2023-11-15 0 3.820 3.800 3.820 3.770 3.870 3,998,000 15,222,885 3.8076 3.569 3.551 3.569 3.523 3.616 4,278,702 3.5578 0.79%
2023-11-14 0 3.790 3.790 3.800 3.700 3.880 4,453,000 17,018,910 3.8219 3.541 3.541 3.551 3.457 3.625 4,765,648 3.5712 1.88%
2023-11-13 0 3.720 3.720 3.730 3.660 3.740 2,296,000 8,497,085 3.7008 3.476 3.476 3.485 3.420 3.495 2,457,203 3.4580 -1.06%
2023-11-10 0 3.760 3.740 3.760 3.700 3.900 7,825,500 29,834,985 3.8125 3.513 3.495 3.513 3.457 3.644 8,374,933 3.5624 1.35%
2023-11-09 0 3.710 3.710 3.730 3.700 3.850 6,067,500 22,930,715 3.7793 3.467 3.467 3.485 3.457 3.597 6,493,502 3.5313 0.27%
2023-11-08 0 3.700 3.680 3.700 3.670 3.850 2,664,500 9,885,095 3.7099 3.457 3.439 3.457 3.429 3.597 2,851,576 3.4665 -2.37%
2023-11-07 0 3.790 3.790 3.800 3.750 3.870 4,955,000 18,886,945 3.8117 3.541 3.541 3.551 3.504 3.616 5,302,893 3.5616 0.00%
2023-11-06 0 3.790 3.790 3.800 3.640 3.870 17,740,500 66,725,705 3.7612 3.541 3.541 3.551 3.401 3.616 18,986,070 3.5145 9.86%
2023-11-03 0 3.450 3.440 3.450 3.380 3.460 1,727,000 5,920,250 3.4281 3.224 3.214 3.224 3.158 3.233 1,848,254 3.2032 2.07%
2023-11-02 0 3.380 3.370 3.380 3.370 3.440 841,500 2,865,220 3.4049 3.158 3.149 3.158 3.149 3.214 900,582 3.1815 -0.29%
2023-11-01 0 3.390 3.360 3.390 3.350 3.480 2,383,500 8,078,165 3.3892 3.168 3.140 3.168 3.130 3.252 2,550,847 3.1669 0.00%
2023-10-31 0 3.390 3.390 3.410 3.390 3.480 1,396,500 4,772,945 3.4178 3.168 3.168 3.186 3.168 3.252 1,494,549 3.1936 -2.02%
2023-10-30 0 3.460 3.450 3.460 3.410 3.480 1,688,500 5,811,870 3.4420 3.233 3.224 3.233 3.186 3.252 1,807,050 3.2162 -1.14%
2023-10-27 0 3.500 3.490 3.500 3.430 3.510 1,118,000 3,880,620 3.4710 3.270 3.261 3.270 3.205 3.280 1,196,495 3.2433 0.57%
2023-10-26 0 3.480 3.470 3.480 3.420 3.540 1,519,000 5,267,775 3.4679 3.252 3.242 3.252 3.196 3.308 1,625,650 3.2404 -1.69%
2023-10-25 0 3.540 3.530 3.540 3.520 3.720 2,290,000 8,246,260 3.6010 3.308 3.298 3.308 3.289 3.476 2,450,782 3.3647 -3.01%
2023-10-24 0 3.650 3.650 3.670 3.510 3.680 3,051,500 11,065,510 3.6263 3.411 3.411 3.429 3.280 3.439 3,265,747 3.3884 2.24%
2023-10-20 0 3.570 3.570 3.600 3.540 3.630 1,491,000 5,358,155 3.5937 3.336 3.336 3.364 3.308 3.392 1,595,684 3.3579 0.56%
2023-10-19 0 3.550 3.550 3.560 3.520 3.680 2,638,500 9,461,755 3.5860 3.317 3.317 3.326 3.289 3.439 2,823,750 3.3508 -0.84%
2023-10-18 0 3.580 3.570 3.580 3.540 3.690 3,779,500 13,700,649 3.6250 3.345 3.336 3.345 3.308 3.448 4,044,861 3.3872 1.13%
2023-10-17 0 3.540 3.540 3.560 3.430 3.650 3,048,500 10,911,625 3.5793 3.308 3.308 3.326 3.205 3.411 3,262,537 3.3445 3.51%
2023-10-16 0 3.420 3.420 3.430 3.400 3.470 935,000 3,213,105 3.4365 3.196 3.196 3.205 3.177 3.242 1,000,647 3.2110 -1.72%
2023-10-13 0 3.480 3.480 3.500 3.480 3.570 873,500 3,064,120 3.5079 3.252 3.252 3.270 3.252 3.336 934,829 3.2777 -3.33%
2023-10-12 0 3.600 3.580 3.600 3.570 3.650 505,000 1,813,897 3.5919 3.364 3.345 3.364 3.336 3.411 540,456 3.3562 1.69%
2023-10-11 0 3.540 3.540 3.550 3.520 3.590 561,000 1,993,745 3.5539 3.308 3.308 3.317 3.289 3.354 600,388 3.3208 0.28%
2023-10-10 0 3.530 3.530 3.560 3.450 3.560 3,321,000 11,700,385 3.5232 3.298 3.298 3.326 3.224 3.326 3,554,169 3.2920 2.32%
2023-10-09 0 3.450 3.440 3.450 3.430 3.480 1,068,800 3,698,968 3.4609 3.224 3.214 3.224 3.205 3.252 1,143,841 3.2338 0.58%
2023-10-06 0 3.430 3.430 3.590 3.430 3.490 155,500 537,750 3.4582 3.205 3.205 3.354 3.205 3.261 166,418 3.2313 0.29%
2023-10-05 0 3.420 3.410 3.420 3.420 3.470 46,000 157,880 3.4322 3.196 3.186 3.196 3.196 3.242 49,230 3.2070 0.29%
2023-10-04 0 3.410 3.410 3.420 3.410 3.530 109,500 379,325 3.4642 3.186 3.186 3.196 3.186 3.298 117,188 3.2369 -3.12%
2023-10-03 0 3.520 3.460 3.520 3.430 3.670 590,500 2,057,300 3.4840 3.289 3.233 3.289 3.205 3.429 631,959 3.2554 -1.68%
2023-09-29 0 3.580 3.550 3.600 3.550 3.600 115,000 410,450 3.5691 3.345 3.317 3.364 3.317 3.364 123,074 3.3350 0.00%
2023-09-28 0 3.580 3.580 3.600 3.570 3.640 1,782,000 6,404,030 3.5937 3.345 3.345 3.364 3.336 3.401 1,907,115 3.3580 -1.65%
2023-09-27 0 3.640 3.630 3.660 3.630 3.690 477,500 1,745,265 3.6550 3.401 3.392 3.420 3.392 3.448 511,026 3.4152 -0.82%
2023-09-26 0 3.670 3.650 3.670 3.640 3.720 1,170,000 4,300,235 3.6754 3.429 3.411 3.429 3.401 3.476 1,252,146 3.4343 -0.27%
2023-09-25 0 3.680 3.670 3.680 3.670 3.730 1,012,000 3,739,930 3.6956 3.439 3.429 3.439 3.429 3.485 1,083,053 3.4531 -2.13%
2023-09-22 0 3.760 3.760 3.770 3.620 3.780 4,699,500 17,489,375 3.7215 3.513 3.513 3.523 3.383 3.532 5,029,454 3.4774 4.16%
2023-09-21 0 3.610 3.610 3.630 3.610 3.670 1,221,000 4,428,415 3.6269 3.373 3.373 3.392 3.373 3.429 1,306,727 3.3889 -0.55%
2023-09-20 0 3.630 3.610 3.630 3.570 3.650 1,159,000 4,186,375 3.6121 3.392 3.373 3.392 3.336 3.411 1,240,374 3.3751 0.55%
2023-09-19 0 3.610 3.610 3.640 3.600 3.710 2,438,000 8,864,305 3.6359 3.373 3.373 3.401 3.364 3.467 2,609,173 3.3974 -1.10%
2023-09-18 0 3.650 3.640 3.650 3.630 3.700 1,574,500 5,774,590 3.6676 3.411 3.401 3.411 3.392 3.457 1,685,046 3.4270 0.00%
2023-09-15 0 3.650 3.630 3.650 3.620 3.700 1,439,000 5,256,110 3.6526 3.411 3.392 3.411 3.383 3.457 1,540,033 3.4130 -0.27%
2023-09-14 0 3.660 3.660 3.670 3.630 3.690 1,013,000 3,698,160 3.6507 3.420 3.420 3.429 3.392 3.448 1,084,123 3.4112 0.27%
2023-09-13 0 3.650 3.640 3.660 3.630 3.700 1,688,000 6,168,620 3.6544 3.411 3.401 3.420 3.392 3.457 1,806,515 3.4147 -1.35%
2023-09-12 0 3.700 3.670 3.700 3.630 3.730 2,931,000 10,729,470 3.6607 3.457 3.429 3.457 3.392 3.485 3,136,787 3.4205 -0.80%
2023-09-11 0 3.730 3.730 3.740 3.650 3.760 3,310,500 12,274,630 3.7078 3.485 3.485 3.495 3.411 3.513 3,542,932 3.4645 1.63%
2023-09-07 0 3.670 3.650 3.670 3.630 3.720 4,930,500 18,109,815 3.6730 3.429 3.411 3.429 3.392 3.476 5,276,673 3.4321 0.82%
2023-09-06 0 3.640 3.640 3.650 3.580 3.730 8,807,500 31,962,875 3.6291 3.401 3.401 3.411 3.345 3.485 9,425,879 3.3910 -2.15%
2023-09-05 0 3.720 3.710 3.720 3.710 3.840 3,479,000 13,045,170 3.7497 3.476 3.467 3.476 3.467 3.588 3,723,262 3.5037 -3.38%
2023-09-04 0 3.850 3.840 3.850 3.790 3.880 5,516,500 21,111,551 3.8270 3.597 3.588 3.597 3.541 3.625 5,903,816 3.5759 0.79%
2023-08-31 0 3.820 3.820 3.830 3.800 3.940 3,304,500 12,694,490 3.8416 3.569 3.569 3.579 3.551 3.682 3,536,511 3.5896 -1.55%
2023-08-30 0 3.880 3.870 3.880 3.870 4.070 7,074,500 27,961,780 3.9525 3.625 3.616 3.625 3.616 3.803 7,571,204 3.6932 -0.26%
2023-08-29 0 3.890 3.880 3.890 3.800 4.000 10,221,500 39,906,423 3.9042 3.635 3.625 3.635 3.551 3.738 10,939,157 3.6480 1.83%
2023-08-28 0 3.820 3.820 3.840 3.820 4.650 29,452,500 121,754,985 4.1339 3.569 3.569 3.588 3.569 4.345 31,520,376 3.8627 1.06%
2023-08-25 0 3.780 3.770 3.780 3.640 3.800 4,845,000 18,240,590 3.7648 3.532 3.523 3.532 3.401 3.551 5,185,170 3.5178 2.44%
2023-08-24 0 3.690 3.690 3.710 3.610 3.810 5,633,000 20,867,595 3.7045 3.448 3.448 3.467 3.373 3.560 6,028,496 3.4615 1.65%
2023-08-23 0 3.630 3.620 3.630 3.610 3.790 5,143,000 18,871,565 3.6694 3.392 3.383 3.392 3.373 3.541 5,504,093 3.4286 -4.22%
2023-08-22 0 3.790 3.790 3.810 3.670 3.900 6,453,500 24,476,990 3.7928 3.541 3.541 3.560 3.429 3.644 6,906,604 3.5440 2.16%
2023-08-21 0 3.710 3.700 3.710 3.650 3.870 8,646,500 32,058,285 3.7077 3.467 3.457 3.467 3.411 3.616 9,253,575 3.4644 -3.39%
2023-08-18 0 3.840 3.830 3.840 3.820 3.970 5,678,000 22,001,870 3.8749 3.588 3.579 3.588 3.569 3.710 6,076,655 3.6207 -1.03%
2023-08-17 0 3.880 3.880 3.890 3.820 4.020 9,364,000 36,585,205 3.9070 3.625 3.625 3.635 3.569 3.756 10,021,451 3.6507 -2.27%
2023-08-16 0 3.970 3.970 3.980 3.800 4.170 17,546,000 70,695,250 4.0291 3.710 3.710 3.719 3.551 3.896 18,777,914 3.7648 0.25%
2023-08-15 0 3.960 3.960 3.970 3.750 4.030 12,798,000 49,616,640 3.8769 3.700 3.700 3.710 3.504 3.766 13,696,554 3.6226 5.32%
2023-08-14 0 3.760 3.750 3.760 3.750 3.990 19,131,500 74,142,575 3.8754 3.513 3.504 3.513 3.504 3.728 20,474,733 3.6212 -0.27%
2023-08-11 0 3.770 3.770 3.780 3.770 4.060 12,645,000 48,639,370 3.8465 3.523 3.523 3.532 3.523 3.794 13,532,812 3.5942 -6.22%
2023-08-10 0 4.020 4.020 4.030 3.910 4.090 15,238,500 60,997,780 4.0029 3.756 3.756 3.766 3.653 3.822 16,308,403 3.7403 3.08%
2023-08-09 0 3.900 3.890 3.900 3.850 4.060 8,400,000 33,039,855 3.9333 3.644 3.635 3.644 3.597 3.794 8,989,769 3.6753 -1.27%
2023-08-08 0 3.950 3.930 3.950 3.880 4.180 16,157,500 65,229,940 4.0371 3.691 3.672 3.691 3.625 3.906 17,291,927 3.7723 -3.66%
2023-08-07 0 4.100 4.100 4.110 4.010 4.210 22,460,000 92,657,240 4.1254 3.831 3.831 3.840 3.747 3.934 24,036,929 3.8548 1.49%
2023-08-04 0 4.040 4.040 4.050 4.040 5.010 93,440,500 424,856,815 4.5468 3.775 3.775 3.784 3.775 4.681 100,001,008 4.2485 -9.01%
2023-08-03 0 4.440 4.430 4.440 3.820 4.900 53,471,000 229,088,475 4.2843 4.149 4.139 4.149 3.569 4.579 57,225,228 4.0033 16.84%
2023-08-02 0 3.800 3.780 3.800 3.730 3.850 1,196,000 4,556,340 3.8096 3.551 3.532 3.551 3.485 3.597 1,279,972 3.5597 2.15%
2023-08-01 0 3.720 3.700 3.720 3.690 3.830 626,500 2,344,145 3.7417 3.476 3.457 3.476 3.448 3.579 670,487 3.4962 -1.06%
2023-07-31 0 3.760 3.750 3.800 3.760 3.930 3,100,000 11,878,400 3.8317 3.513 3.504 3.551 3.513 3.672 3,317,653 3.5804 -0.53%
2023-07-28 0 3.780 3.770 3.780 3.540 3.950 3,815,500 14,456,470 3.7889 3.532 3.523 3.532 3.308 3.691 4,083,388 3.5403 6.18%
2023-07-27 0 3.560 3.550 3.560 3.530 3.570 114,000 405,240 3.5547 3.326 3.317 3.326 3.298 3.336 122,004 3.3215 0.00%
2023-07-26 0 3.560 3.550 3.560 3.530 3.570 67,000 237,995 3.5522 3.326 3.317 3.326 3.298 3.336 71,704 3.3191 -0.28%
2023-07-25 0 3.570 3.560 3.570 3.480 3.580 591,500 2,095,485 3.5427 3.336 3.326 3.336 3.252 3.345 633,030 3.3102 5.00%
2023-07-24 0 3.400 3.400 3.410 3.400 3.490 454,500 1,553,920 3.4190 3.177 3.177 3.186 3.177 3.261 486,411 3.1947 -3.68%
2023-07-21 0 3.530 3.510 3.530 3.480 3.550 43,000 152,105 3.5373 3.298 3.280 3.298 3.252 3.317 46,019 3.3053 -0.28%
2023-07-20 0 3.540 3.500 3.540 3.460 3.550 240,000 840,495 3.5021 3.308 3.270 3.308 3.233 3.317 256,851 3.2723 -0.28%
2023-07-19 0 3.550 3.500 3.550 3.500 3.570 99,500 349,605 3.5136 3.317 3.270 3.317 3.270 3.336 106,486 3.2831 0.85%
2023-07-18 0 3.520 3.510 3.520 3.510 3.550 56,000 197,280 3.5229 3.289 3.280 3.289 3.280 3.317 59,932 3.2917 -0.56%
2023-07-14 0 3.540 3.540 3.560 3.540 3.560 32,500 115,355 3.5494 3.308 3.308 3.326 3.308 3.326 34,782 3.3165 0.28%
2023-07-13 0 3.530 3.520 3.550 3.510 3.560 270,500 958,080 3.5419 3.298 3.289 3.317 3.280 3.326 289,492 3.3095 0.28%
2023-07-12 0 3.520 3.490 3.520 3.490 3.540 126,000 442,125 3.5089 3.289 3.261 3.289 3.261 3.308 134,847 3.2787 0.57%
2023-07-11 0 3.500 3.490 3.500 3.500 3.540 472,500 1,660,060 3.5134 3.270 3.261 3.270 3.270 3.308 505,674 3.2829 -0.85%
2023-07-10 0 3.530 3.500 3.540 3.500 3.550 151,500 535,560 3.5350 3.298 3.270 3.308 3.270 3.317 162,137 3.3031 0.00%
2023-07-07 0 3.530 3.520 3.530 3.500 3.580 116,500 412,660 3.5421 3.298 3.289 3.298 3.270 3.345 124,680 3.3098 0.28%
2023-07-06 0 3.520 3.520 3.530 3.510 3.570 278,000 987,135 3.5508 3.289 3.289 3.298 3.280 3.336 297,519 3.3179 -1.40%
2023-07-05 0 3.570 3.560 3.570 3.560 3.590 487,000 1,741,155 3.5753 3.336 3.326 3.336 3.326 3.354 521,193 3.3407 -0.28%
2023-07-04 0 3.580 3.580 3.600 3.560 3.610 89,500 322,120 3.5991 3.345 3.345 3.364 3.326 3.373 95,784 3.3630 0.56%
2023-07-03 0 3.560 3.560 3.590 3.540 3.640 486,500 1,728,740 3.5534 3.326 3.326 3.354 3.308 3.401 520,657 3.3203 -0.28%
2023-06-30 0 3.570 3.560 3.570 3.480 3.570 139,500 492,005 3.5269 3.336 3.326 3.336 3.252 3.336 149,294 3.2955 1.13%
2023-06-29 0 3.530 3.510 3.530 3.520 3.590 82,500 291,575 3.5342 3.298 3.280 3.298 3.289 3.354 88,292 3.3024 -0.56%
2023-06-28 0 3.550 3.530 3.550 3.510 3.640 180,000 642,675 3.5704 3.317 3.298 3.317 3.280 3.401 192,638 3.3362 -2.47%
2023-06-27 0 3.640 3.630 3.640 3.630 3.680 137,500 503,245 3.6600 3.401 3.392 3.401 3.392 3.439 147,154 3.4199 0.55%
2023-06-26 0 3.620 3.610 3.620 3.610 3.650 87,500 316,440 3.6165 3.383 3.373 3.383 3.373 3.411 93,643 3.3792 -0.82%
2023-06-23 0 3.650 3.510 3.650 - - 0 0 - 3.411 3.280 3.411 - - 0 - 0.00%
2023-06-21 0 3.650 3.630 3.650 3.620 3.690 247,500 903,945 3.6523 3.411 3.392 3.411 3.383 3.448 264,877 3.4127 -0.82%
2023-06-20 0 3.680 3.670 3.680 3.670 3.700 528,000 1,944,350 3.6825 3.439 3.429 3.439 3.429 3.457 565,071 3.4409 0.00%
2023-06-19 0 3.680 3.680 3.700 3.680 3.700 421,000 1,552,165 3.6869 3.439 3.439 3.457 3.439 3.457 450,559 3.4450 -0.81%
2023-06-16 0 3.710 3.700 3.710 3.690 3.710 563,500 2,083,755 3.6979 3.467 3.457 3.467 3.448 3.467 603,064 3.4553 -0.54%
2023-06-15 0 3.730 3.710 3.730 3.660 3.770 93,000 344,220 3.7013 3.485 3.467 3.485 3.420 3.523 99,530 3.4585 1.36%
2023-06-14 0 3.680 3.670 3.680 3.660 3.720 996,500 3,664,015 3.6769 3.439 3.429 3.439 3.420 3.476 1,066,465 3.4357 -0.54%
2023-06-13 0 3.700 3.700 3.720 3.690 3.750 401,500 1,487,840 3.7057 3.457 3.457 3.476 3.448 3.504 429,690 3.4626 0.00%
2023-06-12 0 3.700 3.700 3.710 3.700 3.730 157,500 583,490 3.7047 3.457 3.457 3.467 3.457 3.485 168,558 3.4617 -0.80%
2023-06-09 0 3.730 3.730 3.760 3.700 3.870 110,000 410,315 3.7301 3.485 3.485 3.513 3.457 3.616 117,723 3.4854 0.54%
2023-06-08 0 3.710 3.680 3.710 3.660 3.710 127,000 468,135 3.6861 3.467 3.439 3.467 3.420 3.467 135,917 3.4443 1.37%
2023-06-07 0 3.660 3.640 3.650 3.640 3.680 17,500 64,030 3.6589 3.420 3.401 3.411 3.401 3.439 18,729 3.4188 -0.27%
2023-06-06 0 3.670 3.660 3.690 3.660 3.700 26,000 95,835 3.6860 3.429 3.420 3.448 3.420 3.457 27,825 3.4441 0.00%
2023-06-05 0 3.670 3.670 3.700 3.660 3.710 200,000 733,935 3.6697 3.429 3.429 3.457 3.420 3.467 214,042 3.4289 -1.08%
2023-06-02 0 3.710 3.690 3.710 3.680 3.730 81,000 299,690 3.6999 3.467 3.448 3.467 3.439 3.485 86,687 3.4571 1.37%
2023-06-01 0 3.660 3.640 3.650 3.620 3.890 418,500 1,539,265 3.6781 3.420 3.401 3.411 3.383 3.635 447,883 3.4368 -0.54%
2023-05-31 0 3.680 3.660 3.680 3.680 3.770 298,000 1,106,305 3.7124 3.439 3.420 3.439 3.439 3.523 318,923 3.4689 -1.60%
2023-05-30 0 3.740 3.720 3.730 3.730 3.800 1,084,500 4,100,285 3.7808 3.495 3.476 3.485 3.485 3.551 1,160,643 3.5328 -1.06%
2023-05-29 0 3.780 3.780 3.800 3.780 3.810 359,500 1,365,280 3.7977 3.532 3.532 3.551 3.532 3.560 384,741 3.5486 0.00%
2023-05-25 0 3.780 3.780 3.800 3.740 3.820 1,016,000 3,839,800 3.7793 3.532 3.532 3.551 3.495 3.569 1,087,334 3.5314 0.00%
2023-05-24 0 3.780 3.780 3.800 3.750 3.800 494,500 1,872,765 3.7872 3.532 3.532 3.551 3.504 3.551 529,219 3.5387 -0.26%
2023-05-23 0 3.790 3.780 3.810 3.770 3.840 418,500 1,587,980 3.7945 3.541 3.532 3.560 3.523 3.588 447,883 3.5455 -0.52%
2023-05-22 0 3.810 3.810 3.820 3.800 3.820 539,000 2,052,590 3.8081 3.560 3.560 3.569 3.551 3.569 576,843 3.5583 -0.26%
2023-05-19 0 3.820 3.810 3.820 3.780 3.820 321,000 1,218,615 3.7963 3.569 3.560 3.569 3.532 3.569 343,538 3.5473 0.26%
2023-05-18 0 3.810 3.800 3.810 3.770 3.840 195,000 740,860 3.7993 3.560 3.551 3.560 3.523 3.588 208,691 3.5500 -0.26%
2023-05-17 0 3.820 3.800 3.830 3.800 3.830 223,000 848,585 3.8053 3.569 3.551 3.579 3.551 3.579 238,657 3.5557 0.26%
2023-05-16 0 3.810 3.810 3.820 3.800 3.920 388,500 1,482,730 3.8166 3.560 3.560 3.569 3.551 3.663 415,777 3.5662 -1.30%
2023-05-15 0 3.860 3.830 3.860 3.770 3.890 621,000 2,367,120 3.8118 3.607 3.579 3.607 3.523 3.635 664,601 3.5617 0.00%
2023-05-12 0 3.860 3.860 3.870 3.850 3.910 445,500 1,720,935 3.8629 3.607 3.607 3.616 3.597 3.653 476,779 3.6095 -0.26%
2023-05-11 0 3.870 3.870 3.880 3.860 3.900 190,000 735,750 3.8724 3.616 3.616 3.625 3.607 3.644 203,340 3.6183 0.26%
2023-05-10 0 3.860 3.860 3.870 3.840 3.990 671,500 2,592,670 3.8610 3.607 3.607 3.616 3.588 3.728 718,646 3.6077 -1.28%
2023-05-09 0 3.910 3.910 3.940 3.850 4.070 2,282,500 9,102,780 3.9881 3.653 3.653 3.682 3.597 3.803 2,442,756 3.7264 0.00%
2023-05-08 0 3.910 3.900 3.910 3.840 3.940 753,000 2,937,160 3.9006 3.653 3.644 3.653 3.588 3.682 805,869 3.6447 1.03%
2023-05-05 0 3.870 3.850 3.870 3.840 3.900 412,500 1,595,900 3.8688 3.616 3.597 3.616 3.588 3.644 441,462 3.6150 0.78%
2023-05-04 0 3.840 3.820 3.840 3.760 3.840 2,383,500 9,031,840 3.7893 3.588 3.569 3.588 3.513 3.588 2,550,847 3.5407 2.40%
2023-05-03 0 3.750 3.720 3.750 - - 0 0 - 3.504 3.476 3.504 - - 0 - 0.00%
2023-05-02 0 3.750 3.740 3.750 3.740 3.860 24,000 90,920 3.7883 3.504 3.495 3.504 3.495 3.607 25,685 3.5398 -2.85%
2023-04-28 0 3.860 3.840 3.860 3.810 3.880 213,500 823,020 3.8549 3.607 3.588 3.607 3.560 3.625 228,490 3.6020 1.58%
2023-04-27 0 3.800 3.800 3.810 3.800 3.820 218,500 832,075 3.8081 3.551 3.551 3.560 3.551 3.569 233,841 3.5583 0.26%
2023-04-26 0 3.790 3.770 3.790 3.730 3.790 357,000 1,347,320 3.7740 3.541 3.523 3.541 3.485 3.541 382,065 3.5264 1.34%
2023-04-25 0 3.740 3.720 3.740 3.700 3.770 278,500 1,037,155 3.7241 3.495 3.476 3.495 3.457 3.523 298,054 3.4798 0.81%
2023-04-24 0 3.710 3.710 3.740 3.710 3.760 405,000 1,510,280 3.7291 3.467 3.467 3.495 3.467 3.513 433,435 3.4844 -0.27%
2023-04-21 0 3.720 3.690 3.730 3.680 3.820 542,000 2,022,945 3.7324 3.476 3.448 3.485 3.439 3.569 580,054 3.4875 -2.36%
2023-04-20 0 3.810 3.800 3.810 3.710 3.820 459,500 1,743,765 3.7949 3.560 3.551 3.560 3.467 3.569 491,762 3.5460 0.26%
2023-04-19 0 3.800 3.790 3.800 3.800 3.940 969,000 3,724,185 3.8433 3.551 3.541 3.551 3.551 3.682 1,037,034 3.5912 -3.55%
2023-04-18 0 3.940 3.940 3.950 3.920 3.990 454,662 1,795,000 3.9480 3.682 3.682 3.691 3.663 3.728 486,584 3.6890 -0.25%
2023-04-17 0 3.950 3.960 3.970 3.910 4.000 2,015,500 7,991,750 3.9651 3.691 3.700 3.710 3.653 3.738 2,157,009 3.7050 1.28%
2023-04-14 0 3.900 3.900 3.910 3.880 3.930 388,000 1,513,055 3.8996 3.644 3.644 3.653 3.625 3.672 415,242 3.6438 0.00%
2023-04-13 0 3.900 3.880 3.900 3.840 3.930 327,500 1,273,890 3.8897 3.644 3.625 3.644 3.588 3.672 350,494 3.6346 -1.76%
2023-04-12 0 3.970 3.960 3.970 3.970 4.010 1,384,500 5,511,250 3.9807 3.710 3.700 3.710 3.710 3.747 1,481,706 3.7195 0.00%
2023-04-11 0 3.970 3.950 3.970 3.900 3.990 453,500 1,793,420 3.9546 3.710 3.691 3.710 3.644 3.728 485,340 3.6952 1.28%
2023-04-06 0 3.920 3.920 3.930 3.880 3.970 405,000 1,594,480 3.9370 3.663 3.663 3.672 3.625 3.710 433,435 3.6787 -1.01%
2023-04-04 0 3.960 3.960 3.970 3.900 4.030 309,500 1,227,075 3.9647 3.700 3.700 3.710 3.644 3.766 331,230 3.7046 0.00%
2023-04-03 0 3.960 3.960 3.980 3.930 4.020 506,000 2,011,190 3.9747 3.700 3.700 3.719 3.672 3.756 541,527 3.7139 0.76%
2023-03-31 0 3.930 3.900 3.930 3.860 3.960 617,000 2,397,465 3.8857 3.672 3.644 3.672 3.607 3.700 660,320 3.6308 0.77%
2023-03-30 0 3.900 3.860 3.900 3.800 3.930 713,500 2,742,500 3.8437 3.644 3.607 3.644 3.551 3.672 763,595 3.5916 0.52%
2023-03-29 0 3.880 3.840 3.880 3.800 3.890 451,000 1,735,300 3.8477 3.625 3.588 3.625 3.551 3.635 482,665 3.5952 0.52%
2023-03-28 0 3.860 3.830 3.860 3.830 3.910 270,500 1,043,185 3.8565 3.607 3.579 3.607 3.579 3.653 289,492 3.6035 -0.26%
2023-03-27 0 3.870 3.850 3.880 3.810 3.980 312,500 1,217,405 3.8957 3.616 3.597 3.625 3.560 3.719 334,441 3.6401 -0.77%
2023-03-24 0 3.900 3.890 3.910 3.890 3.930 156,000 610,555 3.9138 3.644 3.635 3.653 3.635 3.672 166,953 3.6571 -0.76%
2023-03-23 0 3.930 3.920 3.930 3.850 3.950 607,000 2,363,120 3.8931 3.672 3.663 3.672 3.597 3.691 649,618 3.6377 1.55%
2023-03-22 0 3.870 3.860 3.870 3.830 3.920 433,500 1,678,255 3.8714 3.616 3.607 3.616 3.579 3.663 463,936 3.6174 -0.26%
2023-03-21 0 3.880 3.880 3.900 3.840 4.040 1,237,500 4,818,945 3.8941 3.625 3.625 3.644 3.588 3.775 1,324,386 3.6386 0.00%
2023-03-20 0 3.880 3.840 3.880 3.840 3.940 605,500 2,370,490 3.9149 3.625 3.588 3.625 3.588 3.682 648,012 3.6581 -0.51%
2023-03-17 0 3.900 3.900 3.920 3.810 4.040 3,513,000 13,842,695 3.9404 3.644 3.644 3.663 3.560 3.775 3,759,650 3.6819 3.72%
2023-03-16 0 3.760 3.750 3.780 3.760 3.930 869,000 3,321,300 3.8220 3.513 3.504 3.532 3.513 3.672 930,013 3.5712 -2.34%
2023-03-15 0 3.850 3.850 3.870 3.750 4.060 6,108,500 23,867,365 3.9072 3.597 3.597 3.616 3.504 3.794 6,537,381 3.6509 2.94%
2023-03-14 0 3.740 3.730 3.740 3.710 3.770 1,617,000 6,041,805 3.7364 3.495 3.485 3.495 3.467 3.523 1,730,530 3.4913 -0.80%
2023-03-13 0 3.770 3.760 3.770 3.740 3.800 788,000 2,970,755 3.7700 3.523 3.513 3.523 3.495 3.551 843,326 3.5227 -0.26%
2023-03-10 0 3.780 3.750 3.780 3.700 3.790 1,129,000 4,235,720 3.7517 3.532 3.504 3.532 3.457 3.541 1,208,268 3.5056 -0.53%
2023-03-09 0 3.800 3.800 3.830 3.780 3.840 547,000 2,078,320 3.7995 3.551 3.551 3.579 3.532 3.588 585,405 3.5502 -0.78%
2023-03-08 0 3.830 3.820 3.830 3.800 3.890 1,048,000 3,994,450 3.8115 3.579 3.569 3.579 3.551 3.635 1,121,581 3.5614 0.26%
2023-03-07 0 3.820 3.810 3.820 3.800 3.910 595,000 2,291,980 3.8521 3.569 3.560 3.569 3.551 3.653 636,775 3.5994 -1.55%
2023-03-06 0 3.880 3.880 3.890 3.870 3.990 302,500 1,175,700 3.8866 3.625 3.625 3.635 3.616 3.728 323,739 3.6316 -1.27%
2023-03-03 0 3.930 3.920 3.930 3.860 3.960 306,500 1,199,885 3.9148 3.672 3.663 3.672 3.607 3.700 328,020 3.6580 0.26%
2023-03-02 0 3.920 3.880 3.920 3.850 3.960 310,500 1,205,030 3.8809 3.663 3.625 3.663 3.597 3.700 332,300 3.6263 0.00%
2023-03-01 0 3.920 3.910 3.920 3.860 3.950 299,000 1,172,050 3.9199 3.663 3.653 3.663 3.607 3.691 319,993 3.6627 0.26%
2023-02-28 0 3.910 3.880 3.920 3.860 4.000 375,500 1,467,885 3.9091 3.653 3.625 3.663 3.607 3.738 401,864 3.6527 -0.26%
2023-02-27 0 3.920 3.870 3.920 3.860 3.960 159,000 616,665 3.8784 3.663 3.616 3.663 3.607 3.700 170,163 3.6240 0.51%
2023-02-24 0 3.900 3.900 3.910 3.870 3.910 214,500 833,710 3.8868 3.644 3.644 3.653 3.616 3.653 229,560 3.6318 -0.51%
2023-02-23 0 3.920 3.900 3.930 3.900 4.020 596,000 2,356,055 3.9531 3.663 3.644 3.672 3.644 3.756 637,845 3.6938 -1.26%
2023-02-22 0 3.970 3.940 3.970 3.890 3.970 784,500 3,076,245 3.9213 3.710 3.682 3.710 3.635 3.710 839,580 3.6640 -0.50%
2023-02-21 0 3.990 3.980 4.000 3.970 4.060 531,000 2,123,055 3.9982 3.728 3.719 3.738 3.710 3.794 568,282 3.7359 -0.75%
2023-02-20 0 4.020 4.020 4.030 3.900 4.070 711,500 2,837,770 3.9884 3.756 3.756 3.766 3.644 3.803 761,455 3.7268 3.08%
2023-02-17 0 3.900 3.880 3.900 3.860 3.960 348,500 1,359,165 3.9000 3.644 3.625 3.644 3.607 3.700 372,968 3.6442 0.00%
2023-02-16 0 3.900 3.880 3.930 3.870 4.080 1,418,000 5,600,375 3.9495 3.644 3.625 3.672 3.616 3.812 1,517,559 3.6904 -2.50%
2023-02-15 0 4.000 4.000 4.020 3.990 4.070 468,000 1,875,265 4.0070 3.738 3.738 3.756 3.728 3.803 500,859 3.7441 -2.44%
2023-02-14 0 4.100 4.060 4.100 4.020 4.110 974,500 3,947,620 4.0509 3.831 3.794 3.831 3.756 3.840 1,042,920 3.7852 0.99%
2023-02-13 0 4.060 4.060 4.070 4.060 4.250 1,438,500 5,920,770 4.1159 3.794 3.794 3.803 3.794 3.971 1,539,498 3.8459 -3.33%
2023-02-10 0 4.200 4.210 4.230 4.190 4.280 657,500 2,780,275 4.2286 3.924 3.934 3.952 3.915 3.999 703,663 3.9511 -1.18%
2023-02-09 0 4.250 4.250 4.290 4.230 4.370 989,000 4,203,945 4.2507 3.971 3.971 4.009 3.952 4.083 1,058,438 3.9718 0.24%
2023-02-08 0 4.240 4.240 4.250 4.240 4.390 437,500 1,875,215 4.2862 3.962 3.962 3.971 3.962 4.102 468,217 4.0050 -0.47%
2023-02-07 0 4.260 4.260 4.270 4.250 4.370 266,000 1,135,540 4.2689 3.981 3.981 3.990 3.971 4.083 284,676 3.9889 -0.70%
2023-02-06 0 4.290 4.290 4.330 4.250 4.340 256,000 1,097,965 4.2889 4.009 4.009 4.046 3.971 4.055 273,974 4.0076 -2.72%
2023-02-03 0 4.410 4.360 4.410 4.270 4.460 853,000 3,739,885 4.3844 4.121 4.074 4.121 3.990 4.167 912,890 4.0968 -0.45%
2023-02-02 0 4.430 4.400 4.430 4.400 4.600 4,317,500 19,364,105 4.4850 4.139 4.111 4.139 4.111 4.298 4,620,634 4.1908 1.61%
2023-02-01 0 4.360 4.340 4.360 4.260 4.400 1,360,500 5,862,675 4.3092 4.074 4.055 4.074 3.981 4.111 1,456,021 4.0265 0.93%
2023-01-31 0 4.320 4.320 4.340 4.270 4.490 939,000 4,062,205 4.3261 4.037 4.037 4.055 3.990 4.195 1,004,928 4.0423 -1.82%
2023-01-30 0 4.400 4.380 4.400 4.370 4.590 3,671,500 16,486,840 4.4905 4.111 4.093 4.111 4.083 4.289 3,929,278 4.1959 0.46%
2023-01-27 0 4.380 4.350 4.380 4.310 4.440 308,500 1,342,750 4.3525 4.093 4.065 4.093 4.027 4.149 330,160 4.0670 -0.23%
2023-01-26 0 4.390 4.330 4.390 4.300 4.390 169,000 731,770 4.3300 4.102 4.046 4.102 4.018 4.102 180,866 4.0459 2.81%
2023-01-20 0 4.270 4.260 4.270 4.240 4.320 340,500 1,450,630 4.2603 3.990 3.981 3.990 3.962 4.037 364,407 3.9808 -0.23%
2023-01-19 0 4.280 4.270 4.280 4.080 4.320 164,500 699,715 4.2536 3.999 3.990 3.999 3.812 4.037 176,050 3.9745 0.23%
2023-01-18 0 4.270 4.260 4.280 4.230 4.310 521,000 2,215,850 4.2531 3.990 3.981 3.999 3.952 4.027 557,580 3.9741 0.00%
2023-01-17 0 4.270 4.240 4.270 4.200 4.360 1,081,000 4,585,635 4.2420 3.990 3.962 3.990 3.924 4.074 1,156,898 3.9637 -0.23%
2023-01-16 0 4.280 4.280 4.300 4.140 4.400 5,117,000 22,070,080 4.3131 3.999 3.999 4.018 3.868 4.111 5,476,267 4.0301 3.88%
2023-01-13 0 4.120 4.120 4.130 4.110 4.170 680,500 2,816,186 4.1384 3.850 3.850 3.859 3.840 3.896 728,278 3.8669 -0.48%
2023-01-12 0 4.140 4.110 4.140 4.110 4.180 102,000 420,910 4.1266 3.868 3.840 3.868 3.840 3.906 109,161 3.8558 -0.24%
2023-01-11 0 4.150 4.130 4.150 4.090 4.170 722,000 2,978,045 4.1247 3.878 3.859 3.878 3.822 3.896 772,692 3.8541 0.73%
2023-01-10 0 4.120 4.110 4.140 4.080 4.250 3,367,500 14,019,785 4.1633 3.850 3.840 3.868 3.812 3.971 3,603,934 3.8901 -0.48%
2023-01-09 0 4.140 4.140 4.170 4.060 4.210 4,036,500 16,763,425 4.1530 3.868 3.868 3.896 3.794 3.934 4,319,905 3.8805 1.72%
2023-01-06 0 4.070 4.040 4.070 4.020 4.210 1,236,000 5,044,060 4.0810 3.803 3.775 3.803 3.756 3.934 1,322,780 3.8132 -2.40%
2023-01-05 0 4.170 4.170 4.180 4.020 4.230 2,459,500 10,219,275 4.1550 3.896 3.896 3.906 3.756 3.952 2,632,183 3.8824 3.73%
2023-01-04 0 4.020 4.020 4.060 3.870 4.170 5,203,000 20,744,995 3.9871 3.756 3.756 3.794 3.616 3.896 5,568,305 3.7255 -1.95%
2023-01-03 0 4.100 4.100 4.160 3.890 4.250 597,500 2,471,570 4.1365 3.831 3.831 3.887 3.635 3.971 639,451 3.8651 -1.44%
2022-12-30 0 4.160 4.100 4.160 4.110 4.170 89,500 371,215 4.1477 3.887 3.831 3.887 3.840 3.896 95,784 3.8755 0.48%
2022-12-29 0 4.140 4.140 4.160 4.100 4.180 357,500 1,476,305 4.1295 3.868 3.868 3.887 3.831 3.906 382,600 3.8586 -1.90%
2022-12-28 0 4.220 4.200 4.220 4.180 4.370 93,000 393,425 4.2304 3.943 3.924 3.943 3.906 4.083 99,530 3.9528 0.96%
2022-12-23 0 4.180 4.160 4.180 4.150 4.250 289,000 1,210,474 4.1885 3.906 3.887 3.906 3.878 3.971 309,291 3.9137 0.24%
2022-12-22 0 4.170 4.140 4.170 4.120 4.290 363,000 1,523,140 4.1960 3.896 3.868 3.896 3.850 4.009 388,486 3.9207 -1.18%
2022-12-21 0 4.220 4.190 4.220 4.190 4.380 104,000 441,590 4.2461 3.943 3.915 3.943 3.915 4.093 111,302 3.9675 0.24%
2022-12-20 0 4.210 4.200 4.210 4.140 4.280 239,000 1,005,595 4.2075 3.934 3.924 3.934 3.868 3.999 255,780 3.9315 -0.24%
2022-12-19 0 4.220 4.220 4.290 4.210 4.370 426,500 1,832,645 4.2969 3.943 3.943 4.009 3.934 4.083 456,445 4.0150 -2.54%
2022-12-16 0 4.330 4.330 4.350 4.260 4.370 1,013,000 4,384,475 4.3282 4.046 4.046 4.065 3.981 4.083 1,084,123 4.0443 0.00%
2022-12-15 0 4.330 4.320 4.330 4.200 4.350 556,000 2,398,255 4.3134 4.046 4.037 4.046 3.924 4.065 595,037 4.0304 -0.23%
2022-12-14 0 4.340 4.320 4.340 4.190 4.390 2,121,500 9,062,876 4.2719 4.055 4.037 4.055 3.915 4.102 2,270,452 3.9917 0.00%
2022-12-13 0 4.340 4.320 4.340 4.300 4.380 984,000 4,266,295 4.3357 4.055 4.037 4.055 4.018 4.093 1,053,087 4.0512 0.00%
2022-12-12 0 4.340 4.320 4.340 4.300 4.410 1,539,000 6,666,660 4.3318 4.055 4.037 4.055 4.018 4.121 1,647,054 4.0476 -1.14%
2022-12-09 0 4.390 4.350 4.390 4.290 4.390 2,604,500 11,289,775 4.3347 4.102 4.065 4.102 4.009 4.102 2,787,363 4.0503 2.33%
2022-12-08 0 4.290 4.280 4.290 4.240 4.410 3,530,000 15,210,720 4.3090 4.009 3.999 4.009 3.962 4.121 3,777,843 4.0263 -2.05%
2022-12-07 0 4.380 4.330 4.380 4.320 4.500 4,833,500 21,348,785 4.4168 4.093 4.046 4.093 4.037 4.205 5,172,863 4.1271 -0.23%
2022-12-06 0 4.390 4.360 4.390 4.330 4.450 2,675,500 11,706,440 4.3754 4.102 4.074 4.102 4.046 4.158 2,863,348 4.0884 -0.45%
2022-12-05 0 4.410 4.380 4.410 4.220 4.490 6,843,000 30,199,190 4.4132 4.121 4.093 4.121 3.943 4.195 7,323,451 4.1236 5.50%
2022-12-02 0 4.180 4.150 4.180 4.090 4.250 3,411,000 14,150,820 4.1486 3.906 3.878 3.906 3.822 3.971 3,650,488 3.8764 -0.95%
2022-12-01 0 4.220 4.200 4.220 4.170 4.520 12,253,500 53,239,185 4.3448 3.943 3.924 3.943 3.896 4.223 13,113,825 4.0598 0.24%
2022-11-30 0 4.210 4.200 4.210 4.150 4.310 4,736,000 20,186,210 4.2623 3.934 3.924 3.934 3.878 4.027 5,068,517 3.9827 0.24%
2022-11-29 0 4.200 4.150 4.200 4.120 4.220 1,746,000 7,316,805 4.1906 3.924 3.878 3.924 3.850 3.943 1,868,588 3.9157 1.94%
2022-11-28 0 4.120 4.100 4.120 4.020 4.160 151,000 615,860 4.0785 3.850 3.831 3.850 3.756 3.887 161,602 3.8110 -1.67%
2022-11-25 0 4.190 4.150 4.190 4.150 4.210 280,000 1,172,255 4.1866 3.915 3.878 3.915 3.878 3.934 299,659 3.9120 0.24%
2022-11-24 0 4.180 4.140 4.180 3.950 4.200 626,500 2,613,895 4.1722 3.906 3.868 3.906 3.691 3.924 670,487 3.8985 0.72%
2022-11-23 0 4.150 4.150 4.180 4.110 4.220 60,500 250,835 4.1460 3.878 3.878 3.906 3.840 3.943 64,748 3.8740 -0.48%
2022-11-22 0 4.170 4.110 4.170 3.600 4.200 833,500 3,473,035 4.1668 3.896 3.840 3.896 3.364 3.924 892,020 3.8934 2.96%
2022-11-21 0 4.050 4.050 4.130 4.050 4.200 792,000 3,288,690 4.1524 3.784 3.784 3.859 3.784 3.924 847,607 3.8800 -1.94%
2022-11-18 0 4.130 4.080 4.130 4.040 4.340 886,500 3,613,160 4.0758 3.859 3.812 3.859 3.775 4.055 948,742 3.8084 -3.73%
2022-11-17 0 4.290 4.250 4.290 4.170 4.320 2,954,000 12,611,985 4.2695 4.009 3.971 4.009 3.896 4.037 3,161,402 3.9894 1.66%
2022-11-16 0 4.220 4.200 4.220 4.200 4.270 2,510,500 10,619,785 4.2301 3.943 3.924 3.943 3.924 3.990 2,686,764 3.9526 -0.94%
2022-11-15 0 4.260 4.250 4.260 4.080 4.340 8,809,500 37,784,365 4.2890 3.981 3.971 3.981 3.812 4.055 9,428,020 4.0077 3.65%
2022-11-14 0 4.110 4.100 4.110 4.010 4.130 1,415,500 5,779,385 4.0829 3.840 3.831 3.840 3.747 3.859 1,514,883 3.8151 2.75%
2022-11-11 0 4.000 4.000 4.020 3.960 4.100 649,000 2,609,230 4.0204 3.738 3.738 3.756 3.700 3.831 694,567 3.7566 0.50%
2022-11-10 0 3.980 3.950 3.980 3.950 4.000 193,000 766,485 3.9714 3.719 3.691 3.719 3.691 3.738 206,551 3.7109 -0.50%
2022-11-09 0 4.000 3.970 4.000 3.910 4.070 218,500 865,505 3.9611 3.738 3.710 3.738 3.653 3.803 233,841 3.7013 0.76%
2022-11-08 0 3.970 3.950 3.980 3.900 4.030 1,327,000 5,281,565 3.9801 3.710 3.691 3.719 3.644 3.766 1,420,169 3.7190 -0.75%
2022-11-07 0 4.000 4.000 4.010 3.800 4.020 1,283,000 5,107,295 3.9807 3.738 3.738 3.747 3.551 3.756 1,373,080 3.7196 2.56%
2022-11-04 0 3.900 3.880 3.900 3.780 3.930 1,187,000 4,621,190 3.8932 3.644 3.625 3.644 3.532 3.672 1,270,340 3.6378 2.36%
2022-11-03 0 3.810 3.770 3.810 3.690 3.860 2,132,000 8,141,460 3.8187 3.560 3.523 3.560 3.448 3.607 2,281,689 3.5682 1.87%
2022-11-02 0 3.740 3.660 3.740 3.510 3.760 2,587,500 9,501,970 3.6723 3.495 3.420 3.495 3.280 3.513 2,769,170 3.4313 5.35%
2022-11-01 0 3.550 3.540 3.560 3.340 3.560 1,050,500 3,708,800 3.5305 3.317 3.308 3.326 3.121 3.326 1,124,256 3.2989 3.20%
2022-10-31 0 3.440 3.360 3.440 3.270 3.510 1,519,500 5,223,970 3.4380 3.214 3.140 3.214 3.055 3.280 1,626,185 3.2124 4.56%
2022-10-28 0 3.290 3.280 3.290 3.260 3.430 270,500 897,545 3.3181 3.074 3.065 3.074 3.046 3.205 289,492 3.1004 -1.50%
2022-10-27 0 3.340 3.340 3.400 3.340 3.510 537,500 1,828,170 3.4012 3.121 3.121 3.177 3.121 3.280 575,238 3.1781 -1.47%
2022-10-26 0 3.390 3.350 3.390 3.280 3.480 726,000 2,436,565 3.3562 3.168 3.130 3.168 3.065 3.252 776,973 3.1360 2.42%
2022-10-25 0 3.310 3.310 3.370 3.310 3.570 1,235,500 4,216,290 3.4126 3.093 3.093 3.149 3.093 3.336 1,322,245 3.1887 -4.61%
2022-10-24 0 3.470 3.440 3.470 3.420 3.640 503,500 1,750,745 3.4771 3.242 3.214 3.242 3.196 3.401 538,851 3.2490 -4.14%
2022-10-21 0 3.620 3.570 3.620 3.500 3.840 1,080,500 3,882,250 3.5930 3.383 3.336 3.383 3.270 3.588 1,156,362 3.3573 4.32%
2022-10-20 0 3.470 3.470 3.500 3.410 3.510 491,500 1,695,955 3.4506 3.242 3.242 3.270 3.186 3.280 526,008 3.2242 -1.42%
2022-10-19 0 3.520 3.470 3.520 3.470 3.630 450,500 1,591,935 3.5337 3.289 3.242 3.289 3.242 3.392 482,130 3.3019 -0.56%
2022-10-18 0 3.540 3.520 3.550 3.520 3.620 621,000 2,202,335 3.5464 3.308 3.289 3.317 3.289 3.383 664,601 3.3138 -0.56%
2022-10-17 0 3.560 3.540 3.560 3.500 3.680 2,429,000 8,668,050 3.5686 3.326 3.308 3.326 3.270 3.439 2,599,541 3.3345 -0.56%
2022-10-14 0 3.580 3.530 3.580 3.490 3.760 1,666,000 6,041,560 3.6264 3.345 3.298 3.345 3.261 3.513 1,782,971 3.3885 0.85%
2022-10-13 0 3.550 3.550 3.580 3.550 3.720 928,000 3,386,285 3.6490 3.317 3.317 3.345 3.317 3.476 993,155 3.4096 -2.74%
2022-10-12 0 3.650 3.650 3.680 3.490 3.860 2,595,000 9,616,845 3.7059 3.411 3.411 3.439 3.261 3.607 2,777,196 3.4628 0.55%
2022-10-11 0 3.630 3.570 3.630 3.480 3.860 833,000 2,962,060 3.5559 3.392 3.336 3.392 3.252 3.607 891,485 3.3226 0.83%
2022-10-10 0 3.600 3.560 3.600 3.420 3.720 635,500 2,300,435 3.6199 3.364 3.326 3.364 3.196 3.476 680,119 3.3824 3.75%
2022-10-07 0 3.470 3.470 3.550 3.470 3.530 56,500 197,560 3.4966 3.242 3.242 3.317 3.242 3.298 60,467 3.2672 -3.61%
2022-10-06 0 3.600 3.560 3.610 3.200 3.650 113,000 396,025 3.5046 3.364 3.326 3.373 2.990 3.411 120,934 3.2747 -4.26%
2022-10-05 0 3.760 3.750 3.760 3.570 3.760 13,500 49,455 3.6633 3.513 3.504 3.513 3.336 3.513 14,448 3.4230 7.74%
2022-10-03 0 3.490 3.450 3.490 3.480 3.730 312,000 1,093,150 3.5037 3.261 3.224 3.261 3.252 3.485 333,906 3.2738 -6.18%
2022-09-30 0 3.720 3.700 3.720 3.610 3.720 153,500 567,440 3.6967 3.476 3.457 3.476 3.373 3.476 164,277 3.4542 2.76%
2022-09-29 0 3.620 3.620 3.690 3.620 3.830 1,181,500 4,513,980 3.8206 3.383 3.383 3.448 3.383 3.579 1,264,454 3.5699 -6.46%
2022-09-28 0 3.870 3.870 3.890 3.870 4.070 967,500 3,861,300 3.9910 3.616 3.616 3.635 3.616 3.803 1,035,429 3.7292 -4.21%
2022-09-27 0 4.040 4.040 4.070 3.940 4.080 672,500 2,704,870 4.0221 3.775 3.775 3.803 3.682 3.812 719,717 3.7582 1.51%
2022-09-26 0 3.980 3.980 4.080 3.930 4.080 1,084,000 4,340,610 4.0043 3.719 3.719 3.812 3.672 3.812 1,160,108 3.7416 -1.73%
2022-09-23 0 4.050 4.050 4.080 4.040 4.150 125,500 513,660 4.0929 3.784 3.784 3.812 3.775 3.878 134,311 3.8244 -2.17%
2022-09-22 0 4.140 4.070 4.140 4.050 4.150 729,500 2,993,890 4.1040 3.868 3.803 3.868 3.784 3.878 780,719 3.8348 -0.48%
2022-09-21 0 4.160 4.090 4.140 4.070 4.250 322,000 1,338,250 4.1561 3.887 3.822 3.868 3.803 3.971 344,608 3.8834 -0.24%
2022-09-20 0 4.170 4.170 4.250 4.050 4.270 598,000 2,509,785 4.1970 3.896 3.896 3.971 3.784 3.990 639,986 3.9216 0.72%
2022-09-19 0 4.140 4.060 4.120 4.000 4.290 1,159,500 4,829,905 4.1655 3.868 3.794 3.850 3.738 4.009 1,240,909 3.8922 0.49%
2022-09-16 0 4.120 4.110 4.120 4.100 4.200 583,000 2,419,440 4.1500 3.850 3.840 3.850 3.831 3.924 623,933 3.8777 -1.67%
2022-09-15 0 4.190 4.180 4.190 4.120 4.300 331,000 1,394,485 4.2129 3.915 3.906 3.915 3.850 4.018 354,240 3.9366 0.72%
2022-09-14 0 4.160 4.150 4.160 4.160 4.370 753,500 3,172,580 4.2105 3.887 3.878 3.887 3.887 4.083 806,404 3.9342 -2.58%
2022-09-13 0 4.270 4.270 4.300 4.270 4.410 700,000 3,038,830 4.3412 3.990 3.990 4.018 3.990 4.121 749,147 4.0564 -0.70%
2022-09-09 0 4.300 4.300 4.340 4.080 4.360 242,000 1,039,730 4.2964 4.018 4.018 4.055 3.812 4.074 258,991 4.0145 0.70%
2022-09-08 0 4.270 4.260 4.270 4.180 4.440 299,000 1,277,010 4.2709 3.990 3.981 3.990 3.906 4.149 319,993 3.9907 1.43%
2022-09-07 0 4.210 4.200 4.210 4.150 4.250 346,000 1,454,415 4.2035 3.934 3.924 3.934 3.878 3.971 370,293 3.9277 -0.71%
2022-09-06 0 4.240 4.240 4.270 4.220 4.270 214,000 906,700 4.2369 3.962 3.962 3.990 3.943 3.990 229,025 3.9590 -0.70%
2022-09-05 0 4.270 4.270 4.330 4.250 4.330 271,500 1,163,780 4.2865 3.990 3.990 4.046 3.971 4.046 290,562 4.0053 -0.70%
2022-09-02 0 4.300 4.300 4.320 4.280 4.350 299,000 1,288,485 4.3093 4.018 4.018 4.037 3.999 4.065 319,993 4.0266 0.00%
2022-09-01 0 4.300 4.300 4.350 4.290 4.370 2,215,500 9,639,875 4.3511 4.018 4.018 4.065 4.009 4.083 2,371,051 4.0657 -0.92%
2022-08-31 0 4.340 4.340 4.350 4.310 4.400 324,500 1,414,390 4.3587 4.055 4.055 4.065 4.027 4.111 347,283 4.0727 -1.36%
2022-08-30 0 4.400 4.390 4.400 4.270 4.400 519,500 2,253,035 4.3369 4.111 4.102 4.111 3.990 4.111 555,974 4.0524 -0.90%
2022-08-29 0 4.440 4.380 4.440 4.310 4.440 356,000 1,561,290 4.3856 4.149 4.093 4.149 4.027 4.149 380,995 4.0979 0.91%
2022-08-26 0 4.400 4.400 4.410 4.310 4.450 558,500 2,432,490 4.3554 4.111 4.111 4.121 4.027 4.158 597,713 4.0697 0.00%
2022-08-25 0 4.400 4.350 4.410 4.120 4.410 224,000 974,070 4.3485 4.111 4.065 4.121 3.850 4.121 239,727 4.0632 1.62%
2022-08-24 0 4.330 4.330 4.340 4.200 4.400 1,634,000 6,975,200 4.2688 4.046 4.046 4.055 3.924 4.111 1,748,724 3.9887 0.00%
2022-08-23 0 4.330 4.330 4.350 4.320 4.450 155,000 677,700 4.3723 4.046 4.046 4.065 4.037 4.158 165,883 4.0854 -1.81%
2022-08-22 0 4.410 4.350 4.440 4.360 4.450 452,000 1,984,142 4.3897 4.121 4.065 4.149 4.074 4.158 483,735 4.1017 0.23%
2022-08-19 0 4.400 4.400 4.440 4.400 4.520 371,500 1,662,530 4.4752 4.111 4.111 4.149 4.111 4.223 397,583 4.1816 -2.22%
2022-08-18 0 4.500 4.490 4.500 4.450 4.520 920,500 4,140,175 4.4977 4.205 4.195 4.205 4.158 4.223 985,129 4.2027 0.22%
2022-08-17 0 4.490 4.460 4.490 4.400 4.510 1,617,500 7,222,095 4.4650 4.195 4.167 4.195 4.111 4.214 1,731,066 4.1721 2.28%
2022-08-16 0 4.390 4.390 4.440 4.380 4.490 1,298,500 5,741,445 4.4216 4.102 4.102 4.149 4.093 4.195 1,389,668 4.1315 -1.79%
2022-08-15 0 4.470 4.390 4.470 4.410 4.480 309,500 1,380,775 4.4613 4.177 4.102 4.177 4.121 4.186 331,230 4.1686 0.45%
2022-08-12 0 4.450 4.430 4.450 4.420 4.520 1,839,500 8,245,085 4.4822 4.158 4.139 4.158 4.130 4.223 1,968,652 4.1882 -0.67%
2022-08-11 0 4.480 4.480 4.490 4.400 4.520 4,470,000 19,974,150 4.4685 4.186 4.186 4.195 4.111 4.223 4,783,841 4.1753 1.13%
2022-08-10 0 4.430 4.380 4.430 4.380 4.440 1,224,500 5,408,500 4.4169 4.139 4.093 4.139 4.093 4.149 1,310,473 4.1271 -0.23%
2022-08-09 0 4.440 4.380 4.440 4.380 4.460 4,167,000 18,464,205 4.4311 4.149 4.093 4.149 4.093 4.167 4,459,567 4.1404 -0.67%
2022-08-08 0 4.470 4.430 4.470 4.350 4.500 2,316,000 10,356,790 4.4718 4.177 4.139 4.177 4.065 4.205 2,478,608 4.1785 1.13%
2022-08-05 0 4.420 4.420 4.450 4.400 4.480 1,601,000 7,119,040 4.4466 4.130 4.130 4.158 4.111 4.186 1,713,407 4.1549 0.45%
2022-08-04 0 4.400 4.350 4.400 4.300 4.430 1,122,340 4,928,709 4.3915 4.111 4.065 4.111 4.018 4.139 1,201,140 4.1034 1.85%
2022-08-03 0 4.320 4.300 4.320 4.240 4.450 2,252,000 9,847,390 4.3727 4.037 4.018 4.037 3.962 4.158 2,410,114 4.0859 1.17%
2022-08-02 0 4.270 4.210 4.270 4.160 4.310 925,000 3,914,260 4.2316 3.990 3.934 3.990 3.887 4.027 989,945 3.9540 -0.47%
2022-08-01 0 4.290 4.280 4.330 4.210 4.360 1,115,500 4,814,825 4.3163 4.009 3.999 4.046 3.934 4.074 1,193,820 4.0331 -0.23%
2022-07-29 0 4.300 4.230 4.280 4.240 4.360 591,000 2,534,715 4.2889 4.018 3.952 3.999 3.962 4.074 632,494 4.0075 0.70%
2022-07-28 0 4.270 4.260 4.290 4.230 4.310 319,000 1,363,995 4.2758 3.990 3.981 4.009 3.952 4.027 341,397 3.9953 0.47%
2022-07-27 0 4.250 4.250 4.280 4.250 4.390 177,000 756,960 4.2766 3.971 3.971 3.999 3.971 4.102 189,427 3.9960 -2.07%
2022-07-26 0 4.340 4.310 4.340 4.200 4.420 1,661,000 7,170,015 4.3167 4.055 4.027 4.055 3.924 4.130 1,777,620 4.0335 2.12%
2022-07-25 0 4.250 4.220 4.260 4.160 4.270 508,500 2,151,945 4.2319 3.971 3.943 3.981 3.887 3.990 544,202 3.9543 2.16%
2022-07-22 0 4.160 4.130 4.160 4.130 4.170 34,500 143,180 4.1501 3.887 3.859 3.887 3.859 3.896 36,922 3.8779 -0.24%
2022-07-21 0 4.170 4.140 4.170 4.140 4.210 734,500 3,076,605 4.1887 3.896 3.868 3.896 3.868 3.934 786,070 3.9139 0.72%
2022-07-20 0 4.140 4.090 4.140 4.080 4.150 583,000 2,399,990 4.1166 3.868 3.822 3.868 3.812 3.878 623,933 3.8466 0.00%
2022-07-19 0 4.140 4.100 4.140 4.080 4.140 100,500 412,465 4.1041 3.868 3.831 3.868 3.812 3.868 107,556 3.8349 1.22%
2022-07-18 0 4.090 4.090 4.130 4.080 4.170 895,341 3,674,171 4.1037 3.822 3.822 3.859 3.812 3.896 958,203 3.8344 0.00%
2022-07-15 0 4.090 4.060 4.090 4.050 4.160 254,000 1,041,065 4.0987 3.822 3.794 3.822 3.784 3.887 271,833 3.8298 -1.68%
2022-07-14 0 4.160 4.130 4.160 4.120 4.160 290,000 1,197,060 4.1278 3.887 3.859 3.887 3.850 3.887 310,361 3.8570 0.00%
2022-07-13 0 4.160 4.160 4.170 4.110 4.200 944,500 3,924,035 4.1546 3.887 3.887 3.896 3.840 3.924 1,010,814 3.8821 -1.19%
2022-07-12 0 4.210 4.190 4.210 4.150 4.240 762,000 3,188,245 4.1840 3.934 3.915 3.934 3.878 3.962 815,500 3.9096 0.00%
2022-07-11 0 4.210 4.170 4.210 4.100 4.210 395,000 1,640,410 4.1529 3.934 3.896 3.934 3.831 3.934 422,733 3.8805 0.48%
2022-07-08 0 4.190 4.190 4.200 4.170 4.250 813,000 3,419,460 4.2060 3.915 3.915 3.924 3.896 3.971 870,081 3.9300 -0.24%
2022-07-07 0 4.200 4.200 4.240 4.030 4.250 1,069,500 4,404,855 4.1186 3.924 3.924 3.962 3.766 3.971 1,144,590 3.8484 0.48%
2022-07-06 0 4.180 4.170 4.180 4.130 4.340 1,275,500 5,386,740 4.2232 3.906 3.896 3.906 3.859 4.055 1,365,054 3.9462 -3.02%
2022-07-05 0 4.310 4.310 4.350 4.310 4.580 297,500 1,315,715 4.4226 4.027 4.027 4.065 4.027 4.280 318,388 4.1324 -3.79%
2022-07-04 0 4.480 4.480 4.500 4.430 4.510 290,000 1,297,350 4.4736 4.186 4.186 4.205 4.139 4.214 310,361 4.1801 -0.88%
2022-06-30 0 4.520 4.520 4.560 4.370 4.600 3,006,000 13,643,230 4.5387 4.223 4.223 4.261 4.083 4.298 3,217,053 4.2409 3.43%
2022-06-29 0 4.370 4.340 4.370 4.320 4.470 438,000 1,919,790 4.3831 4.083 4.055 4.083 4.037 4.177 468,752 4.0955 -1.35%
2022-06-28 0 4.430 4.430 4.440 4.390 4.490 544,000 2,409,445 4.4291 4.139 4.139 4.149 4.102 4.195 582,195 4.1386 -1.56%
2022-06-27 0 4.500 4.460 4.500 4.380 4.520 2,053,000 9,163,845 4.4636 4.205 4.167 4.205 4.093 4.223 2,197,142 4.1708 2.74%
2022-06-24 0 4.380 4.360 4.380 4.330 4.400 228,000 995,615 4.3667 4.093 4.074 4.093 4.046 4.111 244,008 4.0803 0.00%
2022-06-23 0 4.380 4.360 4.380 4.290 4.450 1,604,500 6,987,170 4.3547 4.093 4.074 4.093 4.009 4.158 1,717,153 4.0690 0.00%
2022-06-22 0 4.380 4.330 4.380 4.320 4.480 401,500 1,762,385 4.3895 4.093 4.046 4.093 4.037 4.186 429,690 4.1015 -0.68%
2022-06-21 0 4.410 4.410 4.450 4.400 4.560 746,000 3,304,790 4.4300 4.121 4.121 4.158 4.111 4.261 798,377 4.1394 -2.43%
2022-06-20 0 4.520 4.520 4.530 4.370 4.520 729,500 3,244,795 4.4480 4.223 4.223 4.233 4.083 4.223 780,719 4.1562 2.03%
2022-06-17 0 4.430 4.410 4.430 4.340 4.480 1,517,000 6,676,045 4.4008 4.139 4.121 4.139 4.055 4.186 1,623,509 4.1121 -1.12%
2022-06-16 0 4.480 4.430 4.480 4.370 4.680 3,015,500 13,497,855 4.4762 4.186 4.139 4.186 4.083 4.373 3,227,220 4.1825 -0.95%
2022-06-15 0 4.640 4.630 4.640 4.520 4.900 12,000,000 56,355,010 4.6963 4.226 4.217 4.226 4.117 4.463 13,174,277 4.2777 4.04%
2022-06-14 0 4.460 4.450 4.490 4.120 4.580 2,621,500 11,762,125 4.4868 4.062 4.053 4.090 3.753 4.172 2,878,031 4.0869 0.68%
2022-06-13 0 4.430 4.380 4.430 4.330 4.600 2,003,000 9,025,485 4.5060 4.035 3.990 4.035 3.944 4.190 2,199,006 4.1043 -2.42%
2022-06-10 0 4.540 4.480 4.530 4.330 4.570 4,033,500 18,077,485 4.4818 4.135 4.081 4.126 3.944 4.163 4,428,204 4.0824 4.37%
2022-06-09 0 4.350 4.330 4.350 4.270 4.410 2,364,500 10,269,100 4.3430 3.962 3.944 3.962 3.889 4.017 2,595,881 3.9559 1.16%
2022-06-08 0 4.300 4.300 4.320 4.220 4.310 1,278,000 5,455,285 4.2686 3.917 3.917 3.935 3.844 3.926 1,403,060 3.8881 1.90%
2022-06-07 0 4.220 4.180 4.220 4.160 4.420 1,538,500 6,601,160 4.2906 3.844 3.807 3.844 3.789 4.026 1,689,052 3.9082 1.69%
2022-06-06 0 4.150 4.140 4.160 4.000 4.160 1,228,000 5,013,655 4.0828 3.780 3.771 3.789 3.643 3.789 1,348,168 3.7189 3.23%
2022-06-02 0 4.020 4.020 4.070 3.840 4.090 493,500 1,995,720 4.0440 3.662 3.662 3.707 3.498 3.725 541,792 3.6836 -0.50%
2022-06-01 0 4.040 4.020 4.040 4.000 4.040 405,000 1,625,885 4.0145 3.680 3.662 3.680 3.643 3.680 444,632 3.6567 0.50%
2022-05-31 0 4.020 4.020 4.030 4.000 4.080 544,500 2,188,730 4.0197 3.662 3.662 3.671 3.643 3.716 597,783 3.6614 -0.50%
2022-05-30 0 4.040 4.040 4.060 4.000 4.070 324,500 1,314,325 4.0503 3.680 3.680 3.698 3.643 3.707 356,254 3.6893 0.50%
2022-05-27 0 4.020 3.980 4.020 3.980 4.080 309,000 1,240,165 4.0135 3.662 3.625 3.662 3.625 3.716 339,238 3.6557 -0.50%
2022-05-26 0 4.040 4.000 4.050 3.950 4.110 316,000 1,273,320 4.0295 3.680 3.643 3.689 3.598 3.744 346,923 3.6703 0.75%
2022-05-25 0 4.010 4.000 4.030 4.000 4.080 137,500 553,452 4.0251 3.653 3.643 3.671 3.643 3.716 150,955 3.6663 0.00%
2022-05-24 0 4.010 3.990 4.010 3.950 4.040 740,498 2,963,326 4.0018 3.653 3.634 3.653 3.598 3.680 812,960 3.6451 0.50%
2022-05-23 0 3.990 3.980 4.030 3.940 4.110 404,000 1,617,339 4.0033 3.634 3.625 3.671 3.589 3.744 443,534 3.6465 1.79%
2022-05-20 0 3.920 3.920 3.960 3.880 3.960 766,500 3,016,075 3.9349 3.571 3.571 3.607 3.534 3.607 841,507 3.5841 1.03%
2022-05-19 0 3.880 3.880 3.910 3.860 3.920 462,500 1,798,080 3.8877 3.534 3.534 3.561 3.516 3.571 507,759 3.5412 -0.51%
2022-05-18 0 3.900 3.890 3.910 3.820 3.920 911,500 3,543,095 3.8871 3.552 3.543 3.561 3.480 3.571 1,000,696 3.5406 1.30%
2022-05-17 0 3.850 3.850 3.890 3.810 3.900 1,326,500 5,129,725 3.8671 3.507 3.507 3.543 3.470 3.552 1,456,306 3.5224 1.32%
2022-05-16 0 3.800 3.780 3.800 3.710 3.800 469,000 1,768,735 3.7713 3.461 3.443 3.461 3.379 3.461 514,895 3.4351 2.15%
2022-05-13 0 3.720 3.720 3.780 3.290 3.810 238,500 872,260 3.6573 3.388 3.388 3.443 2.997 3.470 261,839 3.3313 0.54%
2022-05-12 0 3.700 3.690 3.700 3.650 3.790 382,500 1,412,065 3.6917 3.370 3.361 3.370 3.325 3.452 419,930 3.3626 0.00%
2022-05-11 0 3.700 3.690 3.700 3.670 3.770 351,000 1,305,610 3.7197 3.370 3.361 3.370 3.343 3.434 385,348 3.3881 1.09%
2022-05-10 0 3.660 3.630 3.660 3.500 3.680 1,295,000 4,660,025 3.5985 3.334 3.306 3.334 3.188 3.352 1,421,724 3.2777 1.39%
2022-05-06 0 3.610 3.600 3.610 3.580 3.700 351,500 1,277,305 3.6339 3.288 3.279 3.288 3.261 3.370 385,897 3.3100 -3.73%
2022-05-05 0 3.750 3.750 3.760 3.730 3.840 868,500 3,283,180 3.7803 3.416 3.416 3.425 3.398 3.498 953,488 3.4433 -0.27%
2022-05-04 0 3.760 3.700 3.750 3.590 3.850 488,000 1,839,630 3.7697 3.425 3.370 3.416 3.270 3.507 535,754 3.4337 3.87%
2022-05-03 0 3.620 3.620 3.640 3.520 3.730 198,500 724,110 3.6479 3.297 3.297 3.316 3.206 3.398 217,924 3.3228 -2.95%
2022-04-29 0 3.730 3.600 3.730 3.580 3.730 162,000 595,325 3.6748 3.398 3.279 3.398 3.261 3.398 177,853 3.3473 2.75%
2022-04-28 0 3.630 3.550 3.640 3.470 3.670 11,000 39,470 3.5882 3.306 3.234 3.316 3.161 3.343 12,076 3.2684 0.83%
2022-04-27 0 3.600 3.590 3.600 3.510 3.610 152,000 542,195 3.5671 3.279 3.270 3.279 3.197 3.288 166,874 3.2491 -0.28%
2022-04-26 0 3.610 3.610 3.630 3.610 3.700 269,000 980,675 3.6456 3.288 3.288 3.306 3.288 3.370 295,323 3.3207 -1.63%
2022-04-25 0 3.670 3.660 3.670 3.640 3.850 2,689,000 10,070,010 3.7449 3.343 3.334 3.343 3.316 3.507 2,952,136 3.4111 -1.87%
2022-04-22 0 3.740 3.720 3.740 3.680 3.790 700,500 2,606,800 3.7213 3.407 3.388 3.407 3.352 3.452 769,048 3.3896 1.08%
2022-04-21 0 3.700 3.700 3.730 3.650 3.880 1,378,500 5,196,335 3.7696 3.370 3.370 3.398 3.325 3.534 1,513,395 3.4336 -4.39%
2022-04-20 0 3.870 3.820 3.860 3.800 3.910 294,500 1,133,170 3.8478 3.525 3.480 3.516 3.461 3.561 323,319 3.5048 -0.26%
2022-04-19 0 3.880 3.870 3.880 3.810 3.960 842,500 3,276,560 3.8891 3.534 3.525 3.534 3.470 3.607 924,944 3.5424 -2.76%
2022-04-14 0 3.990 3.990 4.020 3.950 4.050 666,000 2,681,445 4.0262 3.634 3.634 3.662 3.598 3.689 731,172 3.6673 -0.50%
2022-04-13 0 4.010 3.990 4.010 3.970 4.060 576,500 2,306,365 4.0006 3.653 3.634 3.653 3.616 3.698 632,914 3.6440 0.25%
2022-04-12 0 4.000 3.990 4.010 3.910 4.050 1,044,000 4,179,630 4.0035 3.643 3.634 3.653 3.561 3.689 1,146,162 3.6466 1.27%
2022-04-11 0 3.950 3.950 3.970 3.950 4.110 795,500 3,176,195 3.9927 3.598 3.598 3.616 3.598 3.744 873,345 3.6368 -3.42%
2022-04-08 0 4.090 4.090 4.120 4.060 4.150 144,500 593,630 4.1082 3.725 3.725 3.753 3.698 3.780 158,640 3.7420 0.49%
2022-04-07 0 4.070 4.070 4.080 3.970 4.280 616,000 2,532,084 4.1105 3.707 3.707 3.716 3.616 3.899 676,280 3.7441 0.00%
2022-04-06 0 4.070 4.070 4.110 4.040 4.120 547,000 2,235,435 4.0867 3.707 3.707 3.744 3.680 3.753 600,527 3.7225 -0.73%
2022-04-04 0 4.100 4.100 4.120 4.010 4.150 51,000 207,820 4.0749 3.735 3.735 3.753 3.653 3.780 55,991 3.7117 2.50%
2022-04-01 0 4.000 4.000 4.050 3.970 4.050 73,500 295,300 4.0177 3.643 3.643 3.689 3.616 3.689 80,692 3.6596 -1.96%
2022-03-31 0 4.080 4.080 4.150 4.080 4.280 25,500 105,550 4.1392 3.716 3.716 3.780 3.716 3.899 27,995 3.7703 -1.69%
2022-03-30 0 4.150 4.140 4.150 4.120 4.180 413,500 1,719,070 4.1574 3.780 3.771 3.780 3.753 3.807 453,964 3.7868 2.47%
2022-03-29 0 4.050 4.050 4.070 4.000 4.070 721,000 2,909,885 4.0359 3.689 3.689 3.707 3.643 3.707 791,554 3.6762 0.50%
2022-03-28 0 4.030 4.030 4.070 4.010 4.180 1,305,500 5,350,425 4.0984 3.671 3.671 3.707 3.653 3.807 1,433,252 3.7331 0.00%
2022-03-25 0 4.030 4.030 4.090 4.030 4.170 1,229,500 5,044,885 4.1032 3.671 3.671 3.725 3.671 3.798 1,349,814 3.7375 -1.47%
2022-03-24 0 4.090 4.090 4.100 4.050 4.120 430,500 1,759,410 4.0869 3.725 3.725 3.735 3.689 3.753 472,627 3.7226 0.00%
2022-03-23 0 4.090 4.080 4.090 4.080 4.180 522,000 2,152,960 4.1244 3.725 3.716 3.725 3.716 3.807 573,081 3.7568 -0.24%
2022-03-22 0 4.100 4.100 4.110 4.010 4.110 786,500 3,183,560 4.0478 3.735 3.735 3.744 3.653 3.744 863,464 3.6870 1.74%
2022-03-21 0 4.030 4.030 4.050 3.990 4.240 491,500 1,985,910 4.0405 3.671 3.671 3.689 3.634 3.862 539,596 3.6804 -1.23%
2022-03-18 0 4.080 4.080 4.090 3.970 4.130 974,000 3,946,665 4.0520 3.716 3.716 3.725 3.616 3.762 1,069,312 3.6908 1.24%
2022-03-17 0 4.030 4.030 4.090 3.940 4.130 1,541,000 6,237,629 4.0478 3.671 3.671 3.725 3.589 3.762 1,691,797 3.6870 2.28%
2022-03-16 0 3.940 3.940 3.960 3.700 3.980 1,474,500 5,693,075 3.8610 3.589 3.589 3.607 3.370 3.625 1,618,789 3.5169 5.07%
2022-03-15 0 3.750 3.730 3.750 3.610 4.050 5,040,000 18,968,485 3.7636 3.416 3.398 3.416 3.288 3.689 5,533,196 3.4281 -5.78%
2022-03-14 0 3.980 3.970 3.980 3.920 4.180 2,112,000 8,597,620 4.0708 3.625 3.616 3.625 3.571 3.807 2,318,673 3.7080 -3.86%
2022-03-11 0 4.140 4.140 4.150 4.030 4.260 1,933,500 7,966,535 4.1203 3.771 3.771 3.780 3.671 3.880 2,122,705 3.7530 -1.66%
2022-03-10 0 4.210 4.200 4.210 4.130 4.250 331,000 1,391,540 4.2040 3.835 3.826 3.835 3.762 3.871 363,390 3.8293 1.94%
2022-03-09 0 4.130 4.130 4.140 4.060 4.330 3,429,000 14,157,685 4.1288 3.762 3.762 3.771 3.698 3.944 3,764,550 3.7608 -1.43%
2022-03-08 0 4.190 4.190 4.210 4.160 4.390 3,726,000 15,878,280 4.2615 3.817 3.817 3.835 3.789 3.999 4,090,613 3.8816 -3.90%
2022-03-07 0 4.360 4.360 4.370 4.330 4.440 1,564,500 6,856,990 4.3829 3.971 3.971 3.980 3.944 4.044 1,717,596 3.9922 -1.58%
2022-03-04 0 4.430 4.430 4.450 4.430 4.510 2,109,500 9,413,365 4.4624 4.035 4.035 4.053 4.035 4.108 2,315,928 4.0646 -1.77%
2022-03-03 0 4.510 4.510 4.520 4.470 4.570 1,369,500 6,166,335 4.5026 4.108 4.108 4.117 4.072 4.163 1,503,514 4.1013 0.67%
2022-03-02 0 4.480 4.480 4.490 4.450 4.500 448,500 2,007,840 4.4768 4.081 4.081 4.090 4.053 4.099 492,389 4.0778 0.00%
2022-03-01 0 4.480 4.480 4.490 4.430 4.550 653,500 2,939,435 4.4980 4.081 4.081 4.090 4.035 4.144 717,449 4.0971 0.67%
2022-02-28 0 4.450 4.450 4.490 4.400 4.570 317,500 1,423,015 4.4819 4.053 4.053 4.090 4.008 4.163 348,569 4.0824 -1.11%
2022-02-25 0 4.500 4.500 4.520 4.500 4.580 1,124,330 5,111,753 4.5465 4.099 4.099 4.117 4.099 4.172 1,234,353 4.1412 0.00%
2022-02-24 0 4.500 4.500 4.520 4.410 4.530 1,640,000 7,352,520 4.4832 4.099 4.099 4.117 4.017 4.126 1,800,484 4.0836 -0.66%
2022-02-23 0 4.530 4.520 4.530 4.450 4.540 736,000 3,309,925 4.4972 4.126 4.117 4.126 4.053 4.135 808,022 4.0963 1.80%
2022-02-22 0 4.450 4.450 4.470 4.360 4.480 1,661,500 7,367,647 4.4343 4.053 4.053 4.072 3.971 4.081 1,824,088 4.0391 1.37%
2022-02-21 0 4.390 4.390 4.400 4.370 4.440 504,500 2,220,715 4.4018 3.999 3.999 4.008 3.980 4.044 553,869 4.0095 -0.90%
2022-02-18 0 4.430 4.430 4.440 4.370 4.500 1,199,000 5,321,050 4.4379 4.035 4.035 4.044 3.980 4.099 1,316,330 4.0423 0.91%
2022-02-17 0 4.390 4.390 4.430 4.310 4.420 485,500 2,124,952 4.3768 3.999 3.999 4.035 3.926 4.026 533,009 3.9867 0.23%
2022-02-16 0 4.380 4.380 4.420 4.300 4.420 752,500 3,289,015 4.3708 3.990 3.990 4.026 3.917 4.026 826,137 3.9812 0.00%
2022-02-15 0 4.380 4.380 4.390 4.300 4.420 1,500,500 6,538,240 4.3574 3.990 3.990 3.999 3.917 4.026 1,647,334 3.9690 0.46%
2022-02-14 0 4.360 4.360 4.370 4.330 4.660 1,047,500 4,659,152 4.4479 3.971 3.971 3.980 3.944 4.245 1,150,005 4.0514 -4.80%
2022-02-11 0 4.580 4.560 4.590 4.500 4.650 2,723,000 12,479,340 4.5829 4.172 4.154 4.181 4.099 4.236 2,989,463 4.1744 0.44%
2022-02-10 0 4.560 4.550 4.560 4.470 4.570 751,500 3,396,115 4.5191 4.154 4.144 4.154 4.072 4.163 825,039 4.1163 2.01%
2022-02-09 0 4.470 4.470 4.500 4.440 4.540 1,197,000 5,380,715 4.4952 4.072 4.072 4.099 4.044 4.135 1,314,134 4.0945 -1.32%
2022-02-08 0 4.530 4.520 4.530 4.290 4.600 4,797,000 21,576,012 4.4978 4.126 4.117 4.126 3.908 4.190 5,266,417 4.0969 3.90%
2022-02-07 0 4.360 4.350 4.360 4.080 4.370 4,165,000 17,610,163 4.2281 3.971 3.962 3.971 3.716 3.980 4,572,572 3.8513 7.39%
2022-02-04 0 4.060 4.060 4.150 4.060 4.260 479,500 1,989,698 4.1495 3.698 3.698 3.780 3.698 3.880 526,422 3.7797 -2.40%
2022-01-31 0 4.160 4.130 4.160 4.100 4.290 343,500 1,426,349 4.1524 3.789 3.762 3.789 3.735 3.908 377,114 3.7823 -1.65%
2022-01-28 0 4.230 4.230 4.250 4.200 4.510 544,500 2,349,316 4.3146 3.853 3.853 3.871 3.826 4.108 597,783 3.9300 -5.58%
2022-01-27 0 4.480 4.450 4.480 4.420 4.620 868,000 3,905,075 4.4989 4.081 4.053 4.081 4.026 4.208 952,939 4.0979 -2.40%
2022-01-26 0 4.590 4.580 4.590 4.390 4.690 7,641,000 34,981,680 4.5782 4.181 4.172 4.181 3.999 4.272 8,388,721 4.1701 4.56%
2022-01-25 0 4.390 4.360 4.390 4.310 4.450 925,000 4,055,694 4.3845 3.999 3.971 3.999 3.926 4.053 1,015,517 3.9937 -1.13%
2022-01-24 0 4.440 4.420 4.440 4.390 4.450 751,500 3,331,470 4.4331 4.044 4.026 4.044 3.999 4.053 825,039 4.0380 0.23%
2022-01-21 0 4.430 4.410 4.430 4.400 4.510 947,000 4,210,045 4.4457 4.035 4.017 4.035 4.008 4.108 1,039,670 4.0494 -1.12%
2022-01-20 0 4.480 4.470 4.480 4.400 4.490 1,610,500 7,153,610 4.4419 4.081 4.072 4.081 4.008 4.090 1,768,098 4.0459 1.82%
2022-01-19 0 4.400 4.380 4.400 4.350 4.500 4,536,000 20,065,145 4.4235 4.008 3.990 4.008 3.962 4.099 4,979,877 4.0292 0.00%
2022-01-18 0 4.400 4.390 4.400 4.350 4.430 1,443,500 6,342,265 4.3937 4.008 3.999 4.008 3.962 4.035 1,584,756 4.0020 0.69%
2022-01-17 0 4.370 4.350 4.370 4.330 4.370 745,500 3,247,390 4.3560 3.980 3.962 3.980 3.944 3.980 818,452 3.9677 0.23%
2022-01-14 0 4.360 4.350 4.360 4.330 4.470 3,025,500 13,246,980 4.3784 3.971 3.962 3.971 3.944 4.072 3,321,564 3.9882 -2.24%
2022-01-13 0 4.460 4.440 4.460 4.420 4.510 1,142,000 5,074,680 4.4437 4.062 4.044 4.062 4.026 4.108 1,253,752 4.0476 -0.45%
2022-01-12 0 4.480 4.450 4.490 4.450 4.490 401,500 1,794,545 4.4696 4.081 4.053 4.090 4.053 4.090 440,789 4.0712 0.67%
2022-01-11 0 4.450 4.440 4.460 4.400 4.490 1,970,000 8,764,025 4.4487 4.053 4.044 4.062 4.008 4.090 2,162,777 4.0522 1.37%
2022-01-10 0 4.390 4.390 4.420 4.360 4.430 716,000 3,147,065 4.3953 3.999 3.999 4.026 3.971 4.035 786,065 4.0036 0.00%
2022-01-07 0 4.390 4.390 4.410 4.370 4.500 3,420,500 15,073,185 4.4067 3.999 3.999 4.017 3.980 4.099 3,755,218 4.0139 -0.68%
2022-01-06 0 4.420 4.370 4.420 4.290 4.460 2,769,500 12,166,045 4.3929 4.026 3.980 4.026 3.908 4.062 3,040,513 4.0013 1.84%
2022-01-05 0 4.340 4.320 4.340 4.280 4.480 4,042,500 17,681,087 4.3738 3.953 3.935 3.953 3.899 4.081 4,438,084 3.9839 0.93%
2022-01-04 0 4.300 4.280 4.340 4.290 4.360 2,396,500 10,379,261 4.3310 3.917 3.899 3.953 3.908 3.971 2,631,013 3.9450 -0.23%
2022-01-03 0 4.310 4.260 4.310 4.200 4.310 103,500 442,865 4.2789 3.926 3.880 3.926 3.826 3.926 113,628 3.8975 1.41%
2021-12-31 0 4.250 4.250 4.310 4.250 4.310 569,500 2,428,305 4.2639 3.871 3.871 3.926 3.871 3.926 625,229 3.8839 -1.39%
2021-12-30 0 4.310 4.310 4.350 4.270 4.390 342,500 1,479,641 4.3201 3.926 3.926 3.962 3.889 3.999 376,016 3.9350 0.94%
2021-12-29 0 4.270 4.280 4.300 4.250 4.350 87,500 375,465 4.2910 3.889 3.899 3.917 3.871 3.962 96,062 3.9086 -0.70%
2021-12-28 0 4.300 4.300 4.330 4.240 4.340 1,694,000 7,300,545 4.3096 3.917 3.917 3.944 3.862 3.953 1,859,769 3.9255 1.65%
2021-12-24 0 4.230 4.200 4.230 4.200 4.250 326,500 1,379,555 4.2253 3.853 3.826 3.853 3.826 3.871 358,450 3.8487 0.71%
2021-12-23 0 4.200 4.200 4.220 4.160 4.240 1,226,000 5,154,195 4.2041 3.826 3.826 3.844 3.789 3.862 1,345,972 3.8293 0.48%
2021-12-22 0 4.180 4.170 4.190 4.170 4.220 767,000 3,207,880 4.1824 3.807 3.798 3.817 3.798 3.844 842,056 3.8096 -0.24%
2021-12-21 0 4.190 4.150 4.190 4.080 4.210 932,500 3,889,930 4.1715 3.817 3.780 3.817 3.716 3.835 1,023,751 3.7997 1.70%
2021-12-20 0 4.120 4.080 4.120 4.090 4.260 2,136,500 8,894,940 4.1633 3.753 3.716 3.753 3.725 3.880 2,345,570 3.7922 -0.96%
2021-12-17 0 4.160 4.160 4.240 4.160 4.310 1,640,000 6,926,090 4.2232 3.789 3.789 3.862 3.789 3.926 1,800,484 3.8468 -1.89%
2021-12-16 0 4.240 4.240 4.250 4.150 4.260 4,359,500 18,323,410 4.2031 3.862 3.862 3.871 3.780 3.880 4,786,105 3.8285 0.24%
2021-12-15 0 4.230 4.230 4.250 4.070 4.370 10,842,000 46,209,680 4.2621 3.853 3.853 3.871 3.707 3.980 11,902,959 3.8822 4.19%
2021-12-14 0 4.060 4.060 4.080 4.010 4.090 1,041,500 4,205,985 4.0384 3.698 3.698 3.716 3.653 3.725 1,143,417 3.6784 -0.25%
2021-12-13 0 4.070 4.060 4.080 4.040 4.160 1,208,000 4,947,470 4.0956 3.707 3.698 3.716 3.680 3.789 1,326,211 3.7305 0.99%
2021-12-10 0 4.030 4.030 4.040 4.000 4.090 1,471,500 5,947,010 4.0415 3.671 3.671 3.680 3.643 3.725 1,615,496 3.6812 -1.71%
2021-12-09 0 4.100 4.070 4.100 4.040 4.320 4,965,000 20,591,785 4.1474 3.735 3.707 3.735 3.680 3.935 5,450,857 3.7777 1.49%
2021-12-08 0 4.040 4.030 4.040 3.970 4.050 971,000 3,904,135 4.0207 3.680 3.671 3.680 3.616 3.689 1,066,019 3.6624 1.51%
2021-12-07 0 3.980 3.980 4.010 3.950 4.030 364,000 1,451,605 3.9879 3.625 3.625 3.653 3.598 3.671 399,620 3.6325 0.76%
2021-12-06 0 3.950 3.950 3.960 3.930 4.070 940,500 3,782,770 4.0221 3.598 3.598 3.607 3.580 3.707 1,032,534 3.6636 -0.50%
2021-12-03 0 3.970 3.970 3.980 3.900 3.990 632,000 2,502,495 3.9596 3.616 3.616 3.625 3.552 3.634 693,845 3.6067 0.25%
2021-12-02 0 3.960 3.940 3.970 3.830 4.000 752,000 2,971,105 3.9509 3.607 3.589 3.616 3.489 3.643 825,588 3.5988 0.51%
2021-12-01 0 3.940 3.920 3.940 3.880 3.960 2,409,500 9,472,095 3.9311 3.589 3.571 3.589 3.534 3.607 2,645,285 3.5807 1.55%
2021-11-30 0 3.880 3.860 3.880 3.850 3.920 2,553,000 9,895,745 3.8761 3.534 3.516 3.534 3.507 3.571 2,802,827 3.5306 -0.77%
2021-11-29 0 3.910 3.880 3.910 3.880 3.950 1,638,500 6,386,070 3.8975 3.561 3.534 3.561 3.534 3.598 1,798,838 3.5501 0.77%
2021-11-26 0 3.880 3.880 3.890 3.870 3.900 695,500 2,701,575 3.8844 3.534 3.534 3.543 3.525 3.552 763,559 3.5381 -0.26%
2021-11-25 0 3.890 3.880 3.890 3.860 3.900 930,000 3,608,920 3.8806 3.543 3.534 3.543 3.516 3.552 1,021,006 3.5347 0.26%
2021-11-24 0 3.880 3.860 3.880 3.850 3.890 455,000 1,759,460 3.8669 3.534 3.516 3.534 3.507 3.543 499,525 3.5223 0.26%
2021-11-23 0 3.870 3.870 3.880 3.870 3.900 300,500 1,168,095 3.8872 3.525 3.525 3.534 3.525 3.552 329,906 3.5407 -0.26%
2021-11-22 0 3.880 3.870 3.880 3.850 3.890 1,369,500 5,286,245 3.8600 3.534 3.525 3.534 3.507 3.543 1,503,514 3.5159 0.26%
2021-11-19 0 3.870 3.860 3.880 3.790 3.880 660,500 2,547,330 3.8567 3.525 3.516 3.534 3.452 3.534 725,134 3.5129 0.78%
2021-11-18 0 3.840 3.820 3.840 3.820 3.880 612,000 2,359,530 3.8554 3.498 3.480 3.498 3.480 3.534 671,888 3.5118 0.00%
2021-11-17 0 3.840 3.840 3.850 3.810 3.860 731,000 2,799,825 3.8301 3.498 3.498 3.507 3.470 3.516 802,533 3.4887 0.00%
2021-11-16 0 3.840 3.840 3.850 3.830 3.870 671,500 2,580,130 3.8423 3.498 3.498 3.507 3.489 3.525 737,211 3.4999 0.26%
2021-11-15 0 3.830 3.830 3.860 3.780 3.880 1,272,000 4,854,650 3.8165 3.489 3.489 3.516 3.443 3.534 1,396,473 3.4764 -0.78%
2021-11-12 0 3.860 3.860 3.870 3.820 3.890 1,256,000 4,848,390 3.8602 3.516 3.516 3.525 3.480 3.543 1,378,908 3.5161 0.26%
2021-11-11 0 3.850 3.840 3.850 3.820 3.880 1,082,500 4,169,117 3.8514 3.507 3.498 3.507 3.480 3.534 1,188,430 3.5081 0.26%
2021-11-10 0 3.840 3.820 3.840 3.780 3.840 709,000 2,700,555 3.8090 3.498 3.480 3.498 3.443 3.498 778,380 3.4695 0.79%
2021-11-09 0 3.810 3.810 3.820 3.750 3.830 460,000 1,748,720 3.8016 3.470 3.470 3.480 3.416 3.489 505,014 3.4627 0.53%
2021-11-08 0 3.790 3.780 3.790 3.730 3.890 2,213,000 8,393,170 3.7927 3.452 3.443 3.452 3.398 3.543 2,429,556 3.4546 -0.26%
2021-11-05 0 3.800 3.780 3.790 3.750 3.820 906,000 3,425,170 3.7805 3.461 3.443 3.452 3.416 3.480 994,658 3.4436 0.26%
2021-11-04 0 3.790 3.790 3.800 3.790 3.830 958,490 3,643,561 3.8014 3.452 3.452 3.461 3.452 3.489 1,052,284 3.4625 0.26%
2021-11-03 0 3.780 3.780 3.790 3.700 3.800 1,804,500 6,741,235 3.7358 3.443 3.443 3.452 3.370 3.461 1,981,082 3.4028 1.61%
2021-11-02 0 3.720 3.720 3.740 3.700 3.860 1,068,500 4,047,085 3.7876 3.388 3.388 3.407 3.370 3.516 1,173,060 3.4500 -2.36%
2021-11-01 0 3.810 3.810 3.830 3.740 3.850 682,500 2,603,080 3.8140 3.470 3.470 3.489 3.407 3.507 749,287 3.4741 0.00%
2021-10-29 0 3.810 3.810 3.820 3.730 3.850 976,500 3,725,875 3.8155 3.470 3.470 3.480 3.398 3.507 1,072,057 3.4754 0.53%
2021-10-28 0 3.790 3.770 3.790 3.700 3.810 847,500 3,188,165 3.7618 3.452 3.434 3.452 3.370 3.470 930,433 3.4265 -0.52%
2021-10-27 0 3.810 3.810 3.820 3.720 3.820 1,605,000 6,071,525 3.7829 3.470 3.470 3.480 3.388 3.480 1,762,059 3.4457 -0.26%
2021-10-26 0 3.820 3.820 3.850 3.780 3.880 2,045,500 7,840,140 3.8329 3.480 3.480 3.507 3.443 3.534 2,245,665 3.4912 -0.52%
2021-10-25 0 3.840 3.840 3.850 3.800 3.860 527,500 2,020,770 3.8308 3.498 3.498 3.507 3.461 3.516 579,119 3.4894 -0.26%
2021-10-22 0 3.850 3.850 3.860 3.830 3.880 1,351,000 5,213,200 3.8588 3.507 3.507 3.516 3.489 3.534 1,483,204 3.5148 0.00%
2021-10-21 0 3.850 3.850 3.860 3.820 3.880 1,683,500 6,475,790 3.8466 3.507 3.507 3.516 3.480 3.534 1,848,241 3.5038 0.00%
2021-10-20 0 3.850 3.850 3.860 3.810 3.880 3,440,000 13,283,045 3.8614 3.507 3.507 3.516 3.470 3.534 3,776,626 3.5172 -0.26%
2021-10-19 0 3.860 3.860 3.870 3.800 3.900 2,290,500 8,830,610 3.8553 3.516 3.516 3.525 3.461 3.552 2,514,640 3.5117 2.39%
2021-10-18 0 3.770 3.770 3.790 3.730 3.800 637,000 2,397,200 3.7633 3.434 3.434 3.452 3.398 3.461 699,335 3.4278 0.27%
2021-10-15 0 3.760 3.760 3.770 3.690 3.770 1,248,500 4,666,180 3.7374 3.425 3.425 3.434 3.361 3.434 1,370,674 3.4043 1.08%
2021-10-12 0 3.720 3.720 3.730 3.680 3.760 1,082,510 4,021,597 3.7151 3.388 3.388 3.398 3.352 3.425 1,188,441 3.3839 -1.06%
2021-10-11 0 3.760 3.750 3.760 3.760 3.820 1,882,000 7,155,815 3.8022 3.425 3.416 3.425 3.425 3.480 2,066,166 3.4633 0.53%
2021-10-08 0 3.740 3.740 3.760 3.670 3.790 1,960,500 7,298,480 3.7228 3.407 3.407 3.425 3.343 3.452 2,152,347 3.3909 0.81%
2021-10-07 0 3.710 3.690 3.750 3.650 3.870 498,000 1,842,530 3.6999 3.379 3.361 3.416 3.325 3.525 546,732 3.3701 0.54%
2021-10-06 0 3.690 3.690 3.800 3.600 3.800 409,500 1,517,590 3.7060 3.361 3.361 3.461 3.279 3.461 449,572 3.3756 1.37%
2021-10-05 0 3.640 3.640 3.670 3.610 3.690 73,500 267,690 3.6420 3.316 3.316 3.343 3.288 3.361 80,692 3.3174 0.28%
2021-10-04 0 3.630 3.630 3.690 3.630 3.730 246,500 898,665 3.6457 3.306 3.306 3.361 3.306 3.398 270,622 3.3207 0.83%
2021-09-30 0 3.600 3.600 3.690 3.550 3.640 244,000 878,820 3.6017 3.279 3.279 3.361 3.234 3.316 267,877 3.2807 -0.55%
2021-09-29 0 3.620 3.620 3.660 3.570 3.780 670,500 2,444,145 3.6453 3.297 3.297 3.334 3.252 3.443 736,113 3.3203 -0.55%
2021-09-28 0 3.640 3.640 3.680 3.580 3.700 1,630,500 5,976,570 3.6655 3.316 3.316 3.352 3.261 3.370 1,790,055 3.3388 1.96%
2021-09-27 0 3.570 3.570 3.610 3.520 3.730 973,500 3,473,285 3.5678 3.252 3.252 3.288 3.206 3.398 1,068,763 3.2498 0.28%
2021-09-24 0 3.560 3.560 3.570 3.530 3.730 1,462,500 5,311,060 3.6315 3.243 3.243 3.252 3.215 3.398 1,605,615 3.3078 -2.20%
2021-09-23 0 3.640 3.620 3.640 3.580 3.690 1,059,000 3,858,615 3.6436 3.316 3.297 3.316 3.261 3.361 1,162,630 3.3189 4.00%
2021-09-21 0 3.500 3.490 3.500 3.450 3.530 453,500 1,584,940 3.4949 3.188 3.179 3.188 3.142 3.215 497,878 3.1834 0.29%
2021-09-20 0 3.490 3.490 3.530 3.350 3.520 565,000 1,947,460 3.4468 3.179 3.179 3.215 3.051 3.206 620,289 3.1396 -1.69%
2021-09-17 0 3.550 3.550 3.600 3.450 3.590 606,500 2,137,295 3.5240 3.234 3.234 3.279 3.142 3.270 665,850 3.2099 -1.11%
2021-09-16 0 3.590 3.590 3.600 3.580 3.750 518,500 1,895,998 3.6567 3.270 3.270 3.279 3.261 3.416 569,239 3.3308 -5.28%
2021-09-15 0 3.790 3.790 3.820 3.780 3.840 851,000 3,239,625 3.8068 3.452 3.452 3.480 3.443 3.498 934,276 3.4675 -1.30%
2021-09-14 0 3.840 3.760 3.840 3.750 3.880 2,568,000 9,853,690 3.8371 3.498 3.425 3.498 3.416 3.534 2,819,295 3.4951 -0.52%
2021-09-13 0 3.860 3.860 3.870 3.830 3.890 1,158,500 4,472,320 3.8604 3.516 3.516 3.525 3.489 3.543 1,271,867 3.5163 0.52%
2021-09-10 0 3.840 3.840 3.860 3.800 3.900 1,748,000 6,749,215 3.8611 3.498 3.498 3.516 3.461 3.552 1,919,053 3.5170 1.05%
2021-09-09 0 3.800 3.800 3.810 3.720 3.840 2,082,500 7,894,390 3.7908 3.461 3.461 3.470 3.388 3.498 2,286,286 3.4529 0.00%
2021-09-08 0 3.800 3.800 3.810 3.790 3.890 1,801,500 6,919,780 3.8411 3.461 3.461 3.470 3.452 3.543 1,977,788 3.4987 -0.78%
2021-09-07 0 3.830 3.830 3.840 3.760 3.860 3,184,000 12,155,990 3.8178 3.489 3.489 3.498 3.425 3.516 3,495,575 3.4775 0.79%
2021-09-06 0 3.800 3.800 3.810 3.740 3.810 1,518,500 5,760,130 3.7933 3.461 3.461 3.470 3.407 3.470 1,667,095 3.4552 1.88%
2021-09-03 0 3.730 3.720 3.730 3.710 3.920 3,022,500 11,439,980 3.7849 3.398 3.388 3.398 3.379 3.571 3,318,271 3.4476 0.54%
2021-09-02 0 3.710 3.710 3.720 3.660 3.740 2,952,000 10,962,590 3.7136 3.379 3.379 3.388 3.334 3.407 3,240,872 3.3826 1.09%
2021-09-01 0 3.670 3.650 3.670 3.560 3.730 3,368,500 12,340,970 3.6636 3.343 3.325 3.343 3.243 3.398 3,698,129 3.3371 2.80%
2021-08-31 0 3.570 3.540 3.570 3.510 3.590 1,067,500 3,786,380 3.5470 3.252 3.224 3.252 3.197 3.270 1,171,962 3.2308 0.85%
2021-08-30 0 3.540 3.540 3.550 3.520 3.630 1,288,500 4,576,745 3.5520 3.224 3.224 3.234 3.206 3.306 1,414,588 3.2354 -2.21%
2021-08-27 0 3.620 3.610 3.620 3.600 3.680 770,500 2,806,035 3.6418 3.297 3.288 3.297 3.279 3.352 845,898 3.3172 0.84%
2021-08-26 0 3.590 3.590 3.620 3.590 3.670 1,105,500 3,998,615 3.6170 3.270 3.270 3.297 3.270 3.343 1,213,680 3.2946 -0.83%
2021-08-25 0 3.620 3.620 3.630 3.590 3.740 1,539,000 5,625,860 3.6555 3.297 3.297 3.306 3.270 3.407 1,689,601 3.3297 -1.09%
2021-08-24 0 3.660 3.660 3.670 3.580 3.690 1,314,500 4,792,025 3.6455 3.334 3.334 3.343 3.261 3.361 1,443,132 3.3206 2.23%
2021-08-23 0 3.580 3.580 3.590 3.560 3.630 758,500 2,724,385 3.5918 3.261 3.261 3.270 3.243 3.306 832,724 3.2717 0.56%
2021-08-20 0 3.560 3.550 3.560 3.500 3.640 1,151,500 4,089,795 3.5517 3.243 3.234 3.243 3.188 3.316 1,264,182 3.2351 -1.66%
2021-08-19 0 3.620 3.600 3.620 3.600 3.730 859,000 3,135,190 3.6498 3.297 3.279 3.297 3.279 3.398 943,059 3.3245 -2.69%
2021-08-18 0 3.720 3.710 3.720 3.590 3.740 3,048,500 11,277,585 3.6994 3.388 3.379 3.388 3.270 3.407 3,346,815 3.3696 4.49%
2021-08-17 0 3.560 3.550 3.560 3.540 3.730 2,030,000 7,398,475 3.6446 3.243 3.234 3.243 3.224 3.398 2,228,648 3.3197 -2.20%
2021-08-16 0 3.640 3.630 3.640 3.620 3.740 921,000 3,380,945 3.6710 3.316 3.306 3.316 3.297 3.407 1,011,126 3.3437 -1.62%
2021-08-13 0 3.700 3.680 3.700 3.620 3.800 3,075,000 11,374,700 3.6991 3.370 3.352 3.370 3.297 3.461 3,375,908 3.3694 1.93%
2021-08-12 0 3.630 3.620 3.630 3.590 3.660 909,500 3,290,685 3.6181 3.306 3.297 3.306 3.270 3.334 998,500 3.2956 0.28%
2021-08-11 0 3.620 3.620 3.630 3.550 3.730 2,120,000 7,676,115 3.6208 3.297 3.297 3.306 3.234 3.398 2,327,456 3.2981 -1.63%
2021-08-10 0 3.680 3.680 3.690 3.600 3.710 2,430,000 8,892,125 3.6593 3.352 3.352 3.361 3.279 3.379 2,667,791 3.3331 1.66%
2021-08-09 0 3.620 3.610 3.620 3.610 3.720 1,821,000 6,647,050 3.6502 3.297 3.288 3.297 3.288 3.388 1,999,196 3.3249 0.84%
2021-08-06 0 3.590 3.590 3.620 3.400 3.690 2,364,000 8,535,150 3.6105 3.270 3.270 3.297 3.097 3.361 2,595,332 3.2887 1.41%
2021-08-05 0 3.540 3.530 3.540 3.500 3.680 1,266,000 4,526,980 3.5758 3.224 3.215 3.224 3.188 3.352 1,389,886 3.2571 -1.94%
2021-08-04 0 3.610 3.610 3.620 3.590 3.650 928,000 3,346,740 3.6064 3.288 3.288 3.297 3.270 3.325 1,018,811 3.2849 -0.55%
2021-08-03 0 3.630 3.630 3.640 3.510 3.770 7,081,500 26,078,430 3.6826 3.306 3.306 3.316 3.197 3.434 7,774,470 3.3544 2.54%
2021-08-02 0 3.540 3.540 3.550 3.350 3.550 1,744,500 6,071,785 3.4805 3.224 3.224 3.234 3.051 3.234 1,915,210 3.1703 5.67%
2021-07-30 0 3.350 3.350 3.390 3.330 3.390 2,016,500 6,771,500 3.3580 3.051 3.051 3.088 3.033 3.088 2,213,827 3.0587 -1.18%
2021-07-29 0 3.390 3.380 3.390 3.370 3.480 1,285,000 4,372,660 3.4028 3.088 3.079 3.088 3.070 3.170 1,410,745 3.0995 1.50%
2021-07-28 0 3.340 3.340 3.370 3.310 3.390 1,799,000 6,023,695 3.3484 3.042 3.042 3.070 3.015 3.088 1,975,044 3.0499 0.91%
2021-07-27 0 3.310 3.310 3.340 3.270 3.540 3,091,500 10,542,965 3.4103 3.015 3.015 3.042 2.979 3.224 3,394,023 3.1063 -5.43%
2021-07-26 0 3.500 3.500 3.530 3.490 3.680 2,613,000 9,282,435 3.5524 3.188 3.188 3.215 3.179 3.352 2,868,699 3.2358 -3.58%
2021-07-23 0 3.630 3.630 3.660 3.620 3.750 2,486,500 9,124,675 3.6697 3.306 3.306 3.334 3.297 3.416 2,729,820 3.3426 -0.27%
2021-07-22 0 3.640 3.630 3.640 3.600 3.670 1,077,000 3,916,340 3.6363 3.316 3.306 3.316 3.279 3.343 1,182,391 3.3122 1.39%
2021-07-21 0 3.590 3.590 3.600 3.580 3.720 1,562,000 5,669,980 3.6299 3.270 3.270 3.279 3.261 3.388 1,714,852 3.3064 -1.91%
2021-07-20 0 3.660 3.660 3.680 3.650 3.710 646,500 2,373,425 3.6712 3.334 3.334 3.352 3.325 3.379 709,764 3.3440 -0.81%
2021-07-19 0 3.690 3.690 3.720 3.690 3.770 1,769,000 6,560,710 3.7087 3.361 3.361 3.388 3.361 3.434 1,942,108 3.3781 -2.12%
2021-07-16 0 3.770 3.770 3.790 3.740 3.830 2,174,000 8,239,210 3.7899 3.434 3.434 3.452 3.407 3.489 2,386,740 3.4521 0.53%
2021-07-15 0 3.750 3.750 3.770 3.710 3.770 1,432,000 5,367,060 3.7479 3.416 3.416 3.434 3.379 3.434 1,572,130 3.4139 0.54%
2021-07-14 0 3.730 3.730 3.740 3.700 3.770 1,277,000 4,775,870 3.7399 3.398 3.398 3.407 3.370 3.434 1,401,963 3.4066 0.00%
2021-07-13 0 3.730 3.730 3.760 3.720 3.780 3,776,500 14,130,145 3.7416 3.398 3.398 3.425 3.388 3.443 4,146,055 3.4081 0.00%
2021-07-12 0 3.730 3.730 3.760 3.710 3.810 4,340,500 16,328,700 3.7619 3.398 3.398 3.425 3.379 3.470 4,765,246 3.4266 1.36%
2021-07-09 0 3.680 3.680 3.700 3.640 3.710 1,173,000 4,319,550 3.6825 3.352 3.352 3.370 3.316 3.379 1,287,786 3.3542 0.27%
2021-07-08 0 3.670 3.670 3.690 3.670 3.780 848,000 3,135,675 3.6977 3.343 3.343 3.361 3.343 3.443 930,982 3.3681 -0.81%
2021-07-07 0 3.700 3.700 3.710 3.690 3.730 604,500 2,240,065 3.7056 3.370 3.370 3.379 3.361 3.398 663,654 3.3753 0.27%
2021-07-06 0 3.690 3.690 3.710 3.690 3.770 1,653,500 6,168,615 3.7306 3.361 3.361 3.379 3.361 3.434 1,815,306 3.3981 0.82%
2021-07-05 0 3.660 3.660 3.670 3.660 3.720 768,000 2,827,615 3.6818 3.334 3.334 3.343 3.334 3.388 843,154 3.3536 -0.54%
2021-07-02 0 3.680 3.680 3.700 3.670 3.760 2,548,000 9,436,335 3.7034 3.352 3.352 3.370 3.343 3.425 2,797,338 3.3733 -2.90%
2021-06-30 0 3.790 3.790 3.810 3.770 3.850 1,210,500 4,599,350 3.7995 3.452 3.452 3.470 3.434 3.507 1,328,955 3.4609 0.00%
2021-06-29 0 3.790 3.760 3.790 3.730 3.810 2,319,500 8,744,975 3.7702 3.452 3.425 3.452 3.398 3.470 2,546,478 3.4341 -0.26%
2021-06-28 0 3.800 3.780 3.800 3.700 3.860 1,087,000 4,099,850 3.7717 3.461 3.443 3.461 3.370 3.516 1,193,370 3.4355 -0.52%
2021-06-25 0 3.820 3.820 3.840 3.700 3.910 11,993,000 45,950,710 3.8315 3.480 3.480 3.498 3.370 3.561 13,166,592 3.4899 3.52%
2021-06-24 0 3.690 3.690 3.700 3.690 3.760 1,878,000 6,972,395 3.7127 3.361 3.361 3.370 3.361 3.425 2,061,774 3.3817 0.27%
2021-06-23 0 3.680 3.680 3.700 3.650 3.750 1,881,500 6,967,815 3.7033 3.352 3.352 3.370 3.325 3.416 2,065,617 3.3732 -0.81%
2021-06-22 0 3.710 3.710 3.720 3.700 3.780 1,958,000 7,327,855 3.7425 3.379 3.379 3.388 3.370 3.443 2,149,603 3.4089 -0.27%
2021-06-21 0 3.720 3.700 3.720 3.690 3.740 1,775,500 6,594,470 3.7141 3.388 3.370 3.388 3.361 3.407 1,949,244 3.3831 0.00%
2021-06-18 0 3.720 3.720 3.730 3.690 3.810 3,920,000 14,610,710 3.7272 3.388 3.388 3.398 3.361 3.470 4,303,597 3.3950 0.00%
2021-06-17 0 3.720 3.720 3.740 3.680 3.760 1,414,500 5,239,490 3.7041 3.388 3.388 3.407 3.352 3.425 1,552,918 3.3740 1.09%
2021-06-16 0 3.680 3.680 3.730 3.670 3.870 4,760,000 17,877,825 3.7558 3.352 3.352 3.398 3.343 3.525 5,225,796 3.4211 0.27%
2021-06-15 0 3.670 3.670 3.680 3.670 3.750 1,331,400 4,921,248 3.6963 3.343 3.343 3.352 3.343 3.416 1,461,686 3.3668 -2.39%
2021-06-11 0 3.760 3.760 3.780 3.750 3.840 2,252,500 8,505,630 3.7761 3.425 3.425 3.443 3.416 3.498 2,472,921 3.4395 -1.83%
2021-06-10 0 3.830 3.810 3.830 3.810 3.870 1,842,000 7,047,630 3.8261 3.489 3.470 3.489 3.470 3.525 2,022,251 3.4850 -0.52%
2021-06-09 0 3.850 3.830 3.850 3.810 3.940 2,004,500 7,734,930 3.8588 3.507 3.489 3.507 3.470 3.589 2,200,653 3.5148 0.26%
2021-06-08 0 3.840 3.810 3.840 3.790 3.880 2,765,500 10,571,080 3.8225 3.498 3.470 3.498 3.452 3.534 3,036,122 3.4818 0.52%
2021-06-07 0 3.820 3.820 3.830 3.810 3.920 1,294,500 4,979,570 3.8467 3.480 3.480 3.489 3.470 3.571 1,421,175 3.5038 0.00%
2021-06-04 0 3.820 3.820 3.840 3.740 4.110 9,979,000 39,138,399 3.9221 3.480 3.480 3.498 3.407 3.744 10,955,509 3.5725 1.33%
2021-06-03 0 3.770 3.760 3.770 3.760 3.820 1,538,000 5,836,595 3.7949 3.434 3.425 3.434 3.425 3.480 1,688,503 3.4567 -0.26%
2021-06-02 0 3.780 3.760 3.780 3.760 3.860 1,103,000 4,181,690 3.7912 3.443 3.425 3.443 3.425 3.516 1,210,936 3.4533 0.27%
2021-06-01 0 3.770 3.770 3.800 3.730 3.850 4,211,000 15,871,880 3.7691 3.434 3.434 3.461 3.398 3.507 4,623,073 3.4332 -2.08%
2021-05-31 0 3.850 3.850 3.880 3.820 3.900 1,640,000 6,333,985 3.8622 3.507 3.507 3.534 3.480 3.552 1,800,484 3.5179 0.00%
2021-05-28 0 3.850 3.850 3.870 3.810 3.930 3,268,000 12,648,145 3.8703 3.507 3.507 3.525 3.470 3.580 3,587,795 3.5253 0.00%
2021-05-27 0 3.850 3.850 3.860 3.780 3.890 3,283,500 12,592,245 3.8350 3.507 3.507 3.516 3.443 3.543 3,604,811 3.4932 0.52%
2021-05-26 0 3.830 3.830 3.860 3.830 4.060 5,041,500 19,785,355 3.9245 3.489 3.489 3.516 3.489 3.698 5,534,843 3.5747 -2.79%
2021-05-25 0 3.940 3.940 3.950 3.850 4.020 11,054,000 43,575,445 3.9421 3.589 3.589 3.598 3.507 3.662 12,135,704 3.5907 3.14%
2021-05-24 0 3.820 3.820 3.830 3.810 3.940 3,213,000 12,426,495 3.8676 3.480 3.480 3.489 3.470 3.589 3,527,413 3.5228 -0.26%
2021-05-21 0 3.830 3.830 3.850 3.780 3.970 1,700,500 6,552,770 3.8534 3.489 3.489 3.507 3.443 3.616 1,866,905 3.5100 -1.54%
2021-05-20 0 3.890 3.880 3.890 3.700 4.150 13,682,500 54,079,445 3.9525 3.543 3.534 3.543 3.370 3.780 15,021,420 3.6002 3.73%
2021-05-18 0 3.750 3.740 3.750 3.720 3.860 2,258,500 8,496,225 3.7619 3.416 3.407 3.416 3.388 3.516 2,479,509 3.4266 -1.06%
2021-05-17 0 3.790 3.750 3.790 3.670 3.880 2,176,500 8,192,355 3.7640 3.452 3.416 3.452 3.343 3.534 2,389,484 3.4285 0.00%
2021-05-14 0 3.790 3.790 3.800 3.540 3.880 7,131,000 26,909,240 3.7736 3.452 3.452 3.461 3.224 3.534 7,828,814 3.4372 6.76%
2021-05-13 0 3.550 3.540 3.550 3.530 3.610 875,500 3,117,135 3.5604 3.234 3.224 3.234 3.215 3.288 961,173 3.2431 0.42%
2021-05-12 0 3.680 3.670 3.680 3.660 3.700 1,058,000 3,883,590 3.6707 3.220 3.211 3.220 3.202 3.237 1,209,150 3.2118 0.27%
2021-05-11 0 3.670 3.670 3.680 3.630 3.790 3,041,500 11,297,570 3.7145 3.211 3.211 3.220 3.176 3.316 3,476,021 3.2501 1.10%
2021-05-10 0 3.630 3.630 3.640 3.620 3.670 893,000 3,254,630 3.6446 3.176 3.176 3.185 3.167 3.211 1,020,578 3.1890 0.00%
2021-05-07 0 3.630 3.620 3.630 3.620 3.720 970,000 3,548,745 3.6585 3.176 3.167 3.176 3.167 3.255 1,108,578 3.2012 -1.09%
2021-05-06 0 3.670 3.660 3.670 3.650 3.770 1,180,000 4,365,725 3.6998 3.211 3.202 3.211 3.194 3.299 1,348,580 3.2373 -0.81%
2021-05-05 0 3.700 3.700 3.770 3.620 3.770 341,500 1,268,370 3.7141 3.237 3.237 3.299 3.167 3.299 390,288 3.2498 1.37%
2021-05-04 0 3.650 3.650 3.680 3.630 3.710 194,572 712,070 3.6597 3.194 3.194 3.220 3.176 3.246 222,369 3.2022 -0.27%
2021-05-03 0 3.660 3.660 3.680 3.660 3.730 284,500 1,046,340 3.6778 3.202 3.202 3.220 3.202 3.264 325,145 3.2181 -1.35%
2021-04-30 0 3.710 3.710 3.770 3.710 3.780 338,000 1,258,605 3.7237 3.246 3.246 3.299 3.246 3.307 386,288 3.2582 -1.33%
2021-04-29 0 3.760 3.760 3.810 3.660 3.850 292,500 1,107,245 3.7855 3.290 3.290 3.334 3.202 3.369 334,288 3.3123 1.08%
2021-04-28 0 3.720 3.720 3.740 3.700 3.800 1,429,000 5,341,150 3.7377 3.255 3.255 3.272 3.237 3.325 1,633,153 3.2705 -0.53%
2021-04-27 0 3.740 3.740 3.760 3.730 3.800 1,437,000 5,394,155 3.7538 3.272 3.272 3.290 3.264 3.325 1,642,296 3.2845 -0.80%
2021-04-26 0 3.770 3.770 3.800 3.740 3.870 1,721,500 6,554,905 3.8077 3.299 3.299 3.325 3.272 3.386 1,967,441 3.3317 -2.08%
2021-04-23 0 3.850 3.830 3.850 3.800 3.880 1,660,000 6,387,285 3.8478 3.369 3.351 3.369 3.325 3.395 1,897,154 3.3668 0.52%
2021-04-22 0 3.830 3.790 3.830 3.780 3.870 1,953,000 7,472,611 3.8262 3.351 3.316 3.351 3.307 3.386 2,232,014 3.3479 0.79%
2021-04-21 0 3.800 3.780 3.800 3.770 3.830 947,000 3,602,285 3.8039 3.325 3.307 3.325 3.299 3.351 1,082,292 3.3284 -0.78%
2021-04-20 0 3.830 3.830 3.840 3.820 3.920 1,706,500 6,573,450 3.8520 3.351 3.351 3.360 3.342 3.430 1,950,298 3.3705 -0.78%
2021-04-19 0 3.860 3.860 3.870 3.770 3.970 4,376,000 16,891,565 3.8600 3.377 3.377 3.386 3.299 3.474 5,001,173 3.3775 0.78%
2021-04-16 0 3.830 3.830 3.840 3.760 3.840 2,239,500 8,523,185 3.8058 3.351 3.351 3.360 3.290 3.360 2,559,444 3.3301 1.32%
2021-04-15 0 3.780 3.780 3.800 3.770 3.810 561,000 2,120,495 3.7798 3.307 3.307 3.325 3.299 3.334 641,147 3.3073 -0.26%
2021-04-14 0 3.790 3.790 3.800 3.760 3.830 2,045,500 7,783,065 3.8050 3.316 3.316 3.325 3.290 3.351 2,337,729 3.3293 -0.26%
2021-04-13 0 3.800 3.760 3.800 3.720 3.820 2,216,000 8,377,385 3.7804 3.325 3.290 3.325 3.255 3.342 2,532,587 3.3078 1.06%
2021-04-12 0 3.760 3.710 3.760 3.710 3.800 2,746,500 10,307,525 3.7530 3.290 3.246 3.290 3.246 3.325 3,138,876 3.2838 -1.57%
2021-04-09 0 3.820 3.810 3.850 3.780 3.870 1,580,500 6,047,640 3.8264 3.342 3.334 3.369 3.307 3.386 1,806,297 3.3481 -1.55%
2021-04-08 0 3.880 3.880 3.890 3.810 3.980 5,609,500 21,938,325 3.9109 3.395 3.395 3.404 3.334 3.482 6,410,896 3.4220 1.57%
2021-04-07 0 3.820 3.820 3.830 3.790 3.900 3,321,000 12,750,715 3.8394 3.342 3.342 3.351 3.316 3.412 3,795,452 3.3595 0.00%
2021-04-01 0 3.820 3.810 3.820 3.730 3.860 3,223,500 12,232,355 3.7947 3.342 3.334 3.342 3.264 3.377 3,684,022 3.3204 1.60%
2021-03-31 0 3.760 3.730 3.760 3.730 3.830 1,702,000 6,398,425 3.7594 3.290 3.264 3.290 3.264 3.351 1,945,155 3.2894 -1.31%
2021-03-30 0 3.810 3.800 3.810 3.780 3.870 2,090,000 7,977,515 3.8170 3.334 3.325 3.334 3.307 3.386 2,388,586 3.3398 0.26%
2021-03-29 0 3.800 3.800 3.820 3.750 3.900 5,328,000 20,347,775 3.8190 3.325 3.325 3.342 3.281 3.412 6,089,180 3.3416 0.00%
2021-03-26 0 3.800 3.770 3.800 3.690 3.860 8,959,000 33,664,730 3.7576 3.325 3.299 3.325 3.229 3.377 10,238,920 3.2879 -1.30%
2021-03-25 0 3.850 3.850 3.860 3.760 3.960 9,255,000 35,529,620 3.8390 3.369 3.369 3.377 3.290 3.465 10,577,207 3.3591 -1.28%
2021-03-24 0 3.900 3.890 3.900 3.880 4.320 23,116,500 95,191,600 4.1179 3.412 3.404 3.412 3.395 3.780 26,419,018 3.6031 -2.50%
2021-03-23 0 4.000 4.000 4.010 3.890 4.180 23,788,500 96,152,690 4.0420 3.500 3.500 3.509 3.404 3.657 27,187,023 3.5367 1.78%
2021-03-22 0 3.930 3.920 3.930 3.630 4.040 14,729,500 57,606,990 3.9110 3.439 3.430 3.439 3.176 3.535 16,833,817 3.4221 7.08%
2021-03-19 0 3.670 3.670 3.680 3.610 3.730 3,319,000 12,095,740 3.6444 3.211 3.211 3.220 3.159 3.264 3,793,166 3.1888 -0.54%
2021-03-18 0 3.690 3.690 3.700 3.680 3.770 2,304,000 8,578,035 3.7231 3.229 3.229 3.237 3.220 3.299 2,633,159 3.2577 0.00%
2021-03-17 0 3.690 3.690 3.700 3.650 3.740 1,857,000 6,866,250 3.6975 3.229 3.229 3.237 3.194 3.272 2,122,299 3.2353 0.82%
2021-03-16 0 3.660 3.660 3.670 3.610 3.680 1,226,000 4,482,495 3.6562 3.202 3.202 3.211 3.159 3.220 1,401,151 3.1992 0.83%
2021-03-15 0 3.630 3.630 3.650 3.580 3.670 2,430,000 8,793,155 3.6186 3.176 3.176 3.194 3.132 3.211 2,777,160 3.1662 -1.09%
2021-03-12 0 3.670 3.670 3.680 3.580 3.900 11,079,000 41,580,015 3.7530 3.211 3.211 3.220 3.132 3.412 12,661,791 3.2839 1.94%
2021-03-11 0 3.600 3.600 3.610 3.560 3.630 3,621,500 13,004,880 3.5910 3.150 3.150 3.159 3.115 3.176 4,138,882 3.1421 1.41%
2021-03-10 0 3.550 3.550 3.560 3.540 3.640 1,863,000 6,662,340 3.5761 3.106 3.106 3.115 3.097 3.185 2,129,156 3.1291 -0.84%
2021-03-09 0 3.580 3.580 3.590 3.540 3.670 2,658,500 9,624,780 3.6204 3.132 3.132 3.141 3.097 3.211 3,038,304 3.1678 -2.19%
2021-03-08 0 3.660 3.640 3.660 3.640 3.880 9,369,000 34,888,180 3.7238 3.202 3.185 3.202 3.185 3.395 10,707,494 3.2583 -3.94%
2021-03-05 0 3.810 3.810 3.830 3.760 3.910 4,231,000 16,241,935 3.8388 3.334 3.334 3.351 3.290 3.421 4,835,458 3.3589 -0.52%
2021-03-04 0 3.830 3.830 3.870 3.830 3.970 5,066,500 19,655,015 3.8794 3.351 3.351 3.386 3.351 3.474 5,790,321 3.3945 -3.04%
2021-03-03 0 3.950 3.950 3.960 3.900 3.980 5,838,500 22,970,495 3.9343 3.456 3.456 3.465 3.412 3.482 6,672,612 3.4425 1.02%
2021-03-02 0 3.910 3.910 3.920 3.900 4.030 2,554,000 10,060,030 3.9389 3.421 3.421 3.430 3.412 3.526 2,918,875 3.4465 -2.01%
2021-03-01 0 3.990 3.990 4.000 3.880 4.020 2,152,000 8,500,130 3.9499 3.491 3.491 3.500 3.395 3.517 2,459,444 3.4561 1.53%
2021-02-26 0 3.930 3.910 3.930 3.840 4.000 5,664,000 22,162,430 3.9129 3.439 3.421 3.439 3.360 3.500 6,473,182 3.4237 -2.48%
2021-02-25 0 4.030 4.030 4.050 4.010 4.140 4,267,000 17,333,005 4.0621 3.526 3.526 3.544 3.509 3.622 4,876,601 3.5543 0.50%
2021-02-24 0 4.010 4.010 4.030 3.950 4.280 8,918,500 36,133,720 4.0515 3.509 3.509 3.526 3.456 3.745 10,192,634 3.5451 -4.52%
2021-02-23 0 4.200 4.200 4.210 4.130 4.260 4,455,500 18,701,705 4.1974 3.675 3.675 3.684 3.614 3.727 5,092,031 3.6727 0.24%
2021-02-22 0 4.190 4.160 4.190 4.150 4.390 8,722,000 37,237,585 4.2694 3.666 3.640 3.666 3.631 3.841 9,968,061 3.7357 -0.24%
2021-02-19 0 4.200 4.170 4.200 4.030 4.240 7,979,500 32,786,405 4.1088 3.675 3.649 3.675 3.526 3.710 9,119,484 3.5952 2.44%
2021-02-18 0 4.100 4.100 4.110 4.100 4.360 8,603,000 36,018,720 4.1868 3.587 3.587 3.596 3.587 3.815 9,832,060 3.6634 -4.21%
2021-02-17 0 4.280 4.230 4.280 4.100 4.300 810,500 3,408,100 4.2049 3.745 3.701 3.745 3.587 3.762 926,291 3.6793 1.42%
2021-02-16 0 4.220 4.220 4.270 4.100 4.300 3,096,500 12,813,265 4.1380 3.692 3.692 3.736 3.587 3.762 3,538,879 3.6207 2.43%
2021-02-11 0 4.120 4.120 4.140 4.100 4.200 399,000 1,645,630 4.1244 3.605 3.605 3.622 3.587 3.675 456,003 3.6088 -1.67%
2021-02-10 0 4.190 4.190 4.220 4.080 4.250 521,000 2,158,880 4.1437 3.666 3.666 3.692 3.570 3.719 595,432 3.6257 -1.41%
2021-02-09 0 4.250 4.250 4.260 4.030 4.280 910,000 3,820,153 4.1980 3.719 3.719 3.727 3.526 3.745 1,040,006 3.6732 5.46%
2021-02-08 0 4.030 4.030 4.040 4.030 4.330 5,059,000 20,745,915 4.1008 3.526 3.526 3.535 3.526 3.789 5,781,750 3.5882 -2.89%
2021-02-05 0 4.150 4.120 4.150 4.000 4.300 8,452,500 34,807,953 4.1181 3.631 3.605 3.631 3.500 3.762 9,660,059 3.6033 -1.19%
2021-02-04 0 4.200 4.130 4.200 4.030 4.350 7,362,000 30,676,830 4.1669 3.675 3.614 3.675 3.526 3.806 8,413,766 3.6460 -3.45%
2021-02-03 0 4.350 4.350 4.360 4.260 4.430 2,895,500 12,575,930 4.3433 3.806 3.806 3.815 3.727 3.876 3,309,163 3.8003 0.23%
2021-02-02 0 4.340 4.330 4.340 4.220 4.450 4,968,500 21,510,525 4.3294 3.797 3.789 3.797 3.692 3.894 5,678,320 3.7882 1.40%
2021-02-01 0 4.280 4.280 4.330 4.160 4.350 4,995,000 21,219,715 4.2482 3.745 3.745 3.789 3.640 3.806 5,708,606 3.7171 1.42%
2021-01-29 0 4.220 4.220 4.230 4.150 4.400 3,809,500 16,146,833 4.2386 3.692 3.692 3.701 3.631 3.850 4,353,741 3.7087 -1.86%
2021-01-28 0 4.300 4.300 4.340 4.240 4.490 5,740,000 25,038,605 4.3621 3.762 3.762 3.797 3.710 3.929 6,560,040 3.8168 -3.80%
2021-01-27 0 4.470 4.470 4.480 4.420 4.660 3,358,500 15,185,945 4.5216 3.911 3.911 3.920 3.867 4.077 3,838,309 3.9564 -1.54%
2021-01-26 0 4.540 4.540 4.560 4.500 4.780 8,932,500 41,402,645 4.6351 3.972 3.972 3.990 3.937 4.182 10,208,634 4.0556 -4.22%
2021-01-25 0 4.740 4.730 4.740 4.670 5.000 11,583,500 55,087,115 4.7557 4.147 4.139 4.147 4.086 4.375 13,238,366 4.1612 -1.86%
2021-01-22 0 4.830 4.800 4.830 4.780 5.120 16,487,000 81,206,020 4.9255 4.226 4.200 4.226 4.182 4.480 18,842,401 4.3097 1.47%
2021-01-21 0 4.760 4.750 4.760 4.570 4.990 17,030,500 81,738,415 4.7995 4.165 4.156 4.165 3.999 4.366 19,463,547 4.1996 3.25%
2021-01-20 0 4.610 4.580 4.610 4.500 4.770 14,210,500 66,070,970 4.6494 4.034 4.007 4.034 3.937 4.174 16,240,670 4.0682 0.66%
2021-01-19 0 4.580 4.570 4.580 4.020 4.830 35,313,500 158,018,190 4.4747 4.007 3.999 4.007 3.517 4.226 40,358,532 3.9154 14.50%
2021-01-18 0 4.000 4.000 4.010 3.940 4.010 6,476,500 25,765,170 3.9783 3.500 3.500 3.509 3.447 3.509 7,401,759 3.4810 1.52%
2021-01-15 0 3.940 3.930 3.940 3.920 4.070 5,819,500 23,091,290 3.9679 3.447 3.439 3.447 3.430 3.561 6,650,898 3.4719 0.00%
2021-01-14 0 3.940 3.930 3.940 3.850 4.010 11,102,000 43,476,980 3.9161 3.447 3.439 3.447 3.369 3.509 12,688,077 3.4266 -1.50%
2021-01-13 0 4.000 4.000 4.010 3.920 4.210 12,963,000 52,002,635 4.0116 3.500 3.500 3.509 3.430 3.684 14,814,947 3.5101 -3.15%
2021-01-12 0 4.130 4.130 4.140 3.960 4.190 9,182,000 37,474,110 4.0813 3.614 3.614 3.622 3.465 3.666 10,493,778 3.5711 3.77%
2021-01-11 0 3.980 3.960 3.980 3.940 4.150 5,194,500 21,041,155 4.0507 3.482 3.465 3.482 3.447 3.631 5,936,608 3.5443 -1.00%
2021-01-08 0 4.020 4.010 4.020 4.000 4.150 5,743,500 23,268,775 4.0513 3.517 3.509 3.517 3.500 3.631 6,564,040 3.5449 -2.66%
2021-01-07 0 4.130 4.130 4.140 4.000 4.140 6,395,500 26,009,910 4.0669 3.614 3.614 3.622 3.500 3.622 7,309,187 3.5585 0.73%
2021-01-06 0 4.100 4.080 4.100 3.990 4.200 5,277,500 21,490,385 4.0721 3.587 3.570 3.587 3.491 3.675 6,031,465 3.5630 -0.24%
2021-01-05 0 4.110 4.100 4.110 3.900 4.270 10,635,000 43,412,190 4.0820 3.596 3.587 3.596 3.412 3.736 12,154,360 3.5717 2.49%
2021-01-04 0 4.010 3.990 4.010 3.860 4.040 6,104,500 24,062,560 3.9418 3.509 3.491 3.509 3.377 3.535 6,976,614 3.4490 2.56%
2020-12-31 0 3.910 3.900 3.910 3.860 4.100 5,404,500 21,385,695 3.9570 3.421 3.412 3.421 3.377 3.587 6,176,609 3.4624 1.56%
2020-12-30 0 3.850 3.830 3.850 3.720 3.850 3,352,000 12,699,900 3.7888 3.369 3.351 3.369 3.255 3.369 3,830,880 3.3151 2.67%
2020-12-29 0 3.750 3.730 3.750 3.670 3.790 2,677,500 10,031,795 3.7467 3.281 3.264 3.281 3.211 3.316 3,060,019 3.2783 1.63%
2020-12-28 0 3.690 3.690 3.720 3.660 3.810 2,327,000 8,649,195 3.7169 3.229 3.229 3.255 3.202 3.334 2,659,445 3.2523 -0.54%
2020-12-24 0 3.710 3.710 3.730 3.700 3.780 671,500 2,496,065 3.7171 3.246 3.246 3.264 3.237 3.307 767,433 3.2525 0.00%
2020-12-23 0 3.710 3.700 3.710 3.670 3.780 2,075,500 7,732,085 3.7254 3.246 3.237 3.246 3.211 3.307 2,372,014 3.2597 -0.54%
2020-12-22 0 3.730 3.720 3.730 3.720 3.900 2,237,000 8,497,480 3.7986 3.264 3.255 3.264 3.255 3.412 2,556,587 3.3238 -3.87%
2020-12-21 0 3.880 3.850 3.880 3.810 3.920 2,962,000 11,485,585 3.8776 3.395 3.369 3.395 3.334 3.430 3,385,163 3.3929 0.78%
2020-12-18 0 3.850 3.850 3.880 3.820 4.010 5,721,000 22,458,325 3.9256 3.369 3.369 3.395 3.342 3.509 6,538,326 3.4349 -0.52%
2020-12-17 0 3.870 3.870 3.880 3.680 3.940 7,282,500 28,024,500 3.8482 3.386 3.386 3.395 3.220 3.447 8,322,908 3.3672 3.48%
2020-12-16 0 3.740 3.740 3.750 3.720 3.830 2,989,500 11,229,845 3.7564 3.272 3.272 3.281 3.255 3.351 3,416,592 3.2869 -1.32%
2020-12-15 0 3.790 3.770 3.790 3.720 3.830 3,351,500 12,685,745 3.7851 3.316 3.299 3.316 3.255 3.351 3,830,309 3.3119 1.34%
2020-12-14 0 3.740 3.740 3.750 3.720 3.830 3,872,500 14,585,040 3.7663 3.272 3.272 3.281 3.255 3.351 4,425,741 3.2955 -2.35%
2020-12-11 0 3.830 3.800 3.830 3.690 3.830 5,538,500 20,815,695 3.7584 3.351 3.325 3.351 3.229 3.351 6,329,753 3.2885 2.96%
2020-12-10 0 3.720 3.710 3.720 3.690 3.850 3,783,000 14,168,370 3.7453 3.255 3.246 3.255 3.229 3.369 4,323,455 3.2771 -1.06%
2020-12-09 0 3.760 3.740 3.760 3.670 3.990 8,971,000 34,509,495 3.8468 3.290 3.272 3.290 3.211 3.491 10,252,634 3.3659 -3.09%
2020-12-08 0 3.880 3.870 3.880 3.870 4.150 7,125,000 28,390,590 3.9846 3.395 3.386 3.395 3.386 3.631 8,142,907 3.4865 -5.13%
2020-12-07 0 4.090 4.070 4.090 4.000 4.300 3,932,500 16,374,480 4.1639 3.579 3.561 3.579 3.500 3.762 4,494,313 3.6434 -3.54%
2020-12-04 0 4.240 4.210 4.240 4.110 4.270 4,051,500 17,036,765 4.2051 3.710 3.684 3.710 3.596 3.736 4,630,314 3.6794 0.47%
2020-12-03 0 4.220 4.220 4.250 4.190 4.450 9,303,500 40,101,670 4.3104 3.692 3.692 3.719 3.666 3.894 10,632,636 3.7716 -3.87%
2020-12-02 0 4.390 4.380 4.390 4.100 4.470 24,313,500 103,975,725 4.2765 3.841 3.832 3.841 3.587 3.911 27,787,027 3.7419 6.04%
2020-12-01 0 4.140 4.120 4.140 3.810 4.200 10,754,500 43,600,690 4.0542 3.622 3.605 3.622 3.334 3.675 12,290,932 3.5474 6.70%
2020-11-30 0 3.880 3.870 3.880 3.870 4.270 12,058,500 49,664,000 4.1186 3.395 3.386 3.395 3.386 3.736 13,781,227 3.6037 -3.96%
2020-11-27 0 4.040 4.030 4.040 3.820 4.040 5,615,500 21,991,285 3.9162 3.535 3.526 3.535 3.342 3.535 6,417,753 3.4266 3.86%
2020-11-26 0 3.890 3.890 3.920 3.870 4.090 3,778,000 14,860,850 3.9335 3.404 3.404 3.430 3.386 3.579 4,317,741 3.4418 -3.23%
2020-11-25 0 4.020 4.010 4.020 3.940 4.250 7,470,500 30,634,260 4.1007 3.517 3.509 3.517 3.447 3.719 8,537,766 3.5881 -1.47%
2020-11-24 0 4.080 4.080 4.090 3.960 4.180 15,049,500 61,522,700 4.0880 3.570 3.570 3.579 3.465 3.657 17,199,533 3.5770 1.49%
2020-11-23 0 4.020 4.010 4.020 3.620 4.190 24,845,000 98,623,275 3.9695 3.517 3.509 3.517 3.167 3.666 28,394,459 3.4733 11.67%
2020-11-20 0 3.600 3.580 3.600 3.580 3.640 1,130,500 4,079,715 3.6088 3.150 3.132 3.150 3.132 3.185 1,292,008 3.1577 -0.28%
2020-11-19 0 3.610 3.610 3.620 3.570 3.660 2,128,000 7,676,785 3.6075 3.159 3.159 3.167 3.124 3.202 2,432,015 3.1566 -1.63%
2020-11-18 0 3.670 3.670 3.680 3.670 3.790 1,852,000 6,891,290 3.7210 3.211 3.211 3.220 3.211 3.316 2,116,584 3.2559 -0.81%
2020-11-17 0 3.700 3.680 3.700 3.590 3.700 3,531,500 12,888,945 3.6497 3.237 3.220 3.237 3.141 3.237 4,036,025 3.1935 1.37%
2020-11-16 0 3.650 3.630 3.650 3.570 3.700 2,343,500 8,514,125 3.6331 3.194 3.176 3.194 3.124 3.237 2,678,302 3.1789 2.24%
2020-11-13 0 3.570 3.530 3.570 3.530 3.650 3,925,500 14,062,220 3.5823 3.124 3.089 3.124 3.089 3.194 4,486,313 3.1345 -2.46%
2020-11-12 0 3.660 3.640 3.660 3.590 3.680 2,307,000 8,389,020 3.6363 3.202 3.185 3.202 3.141 3.220 2,636,587 3.1818 0.55%
2020-11-11 0 3.640 3.630 3.640 3.600 3.720 3,780,000 13,809,860 3.6534 3.185 3.176 3.185 3.150 3.255 4,320,026 3.1967 1.11%
2020-11-10 0 3.600 3.600 3.610 3.600 3.750 3,354,000 12,275,550 3.6600 3.150 3.150 3.159 3.150 3.281 3,833,166 3.2025 -4.00%
2020-11-09 0 3.750 3.720 3.750 3.510 3.900 9,114,000 34,012,370 3.7319 3.281 3.255 3.281 3.071 3.412 10,416,063 3.2654 5.93%
2020-11-06 0 3.540 3.530 3.540 3.410 3.580 6,528,000 23,117,475 3.5413 3.097 3.089 3.097 2.984 3.132 7,460,617 3.0986 3.21%
2020-11-05 0 3.430 3.410 3.430 3.290 3.440 4,479,500 15,168,780 3.3863 3.001 2.984 3.001 2.879 3.010 5,119,460 2.9630 6.19%
2020-11-04 0 3.230 3.220 3.230 3.200 3.300 1,664,500 5,395,995 3.2418 2.826 2.817 2.826 2.800 2.887 1,902,297 2.8366 -1.82%
2020-11-03 0 3.290 3.290 3.300 3.220 3.330 1,977,000 6,496,890 3.2862 2.879 2.879 2.887 2.817 2.914 2,259,442 2.8754 1.54%
2020-11-02 0 3.240 3.230 3.240 3.220 3.510 5,120,000 16,954,755 3.3115 2.835 2.826 2.835 2.817 3.071 5,851,464 2.8975 -4.99%
2020-10-30 0 3.410 3.400 3.410 3.380 3.580 3,539,000 12,273,380 3.4680 2.984 2.975 2.984 2.957 3.132 4,044,596 3.0345 -4.48%
2020-10-29 0 3.570 3.560 3.570 3.510 3.600 2,082,000 7,398,050 3.5533 3.124 3.115 3.124 3.071 3.150 2,379,443 3.1092 -1.11%
2020-10-28 0 3.610 3.600 3.610 3.560 3.630 2,022,500 7,256,050 3.5877 3.159 3.150 3.159 3.115 3.176 2,311,443 3.1392 0.28%
2020-10-27 0 3.600 3.600 3.630 3.550 3.680 5,502,500 19,915,915 3.6194 3.150 3.150 3.176 3.106 3.220 6,288,610 3.1670 -4.00%
2020-10-23 0 3.750 3.730 3.750 3.680 3.810 4,126,500 15,516,145 3.7601 3.281 3.264 3.281 3.220 3.334 4,716,029 3.2901 1.35%
2020-10-22 0 3.700 3.700 3.720 3.660 3.810 6,278,500 23,421,060 3.7304 3.237 3.237 3.255 3.202 3.334 7,175,472 3.2640 -2.37%
2020-10-21 0 3.790 3.780 3.790 3.700 3.820 2,583,000 9,723,840 3.7646 3.316 3.307 3.316 3.237 3.342 2,952,018 3.2940 0.80%
2020-10-20 0 3.760 3.750 3.760 3.700 3.800 2,423,500 9,070,040 3.7425 3.290 3.281 3.290 3.237 3.325 2,769,731 3.2747 0.80%
2020-10-19 0 3.730 3.720 3.730 3.680 3.820 4,576,500 17,132,285 3.7435 3.264 3.255 3.264 3.220 3.342 5,230,318 3.2756 0.54%
2020-10-16 0 3.710 3.710 3.720 3.610 3.800 7,171,500 26,740,555 3.7287 3.246 3.246 3.255 3.159 3.325 8,196,050 3.2626 2.77%
2020-10-15 0 3.610 3.600 3.610 3.550 3.950 17,569,000 65,529,425 3.7298 3.159 3.150 3.159 3.106 3.456 20,078,980 3.2636 -6.48%
2020-10-14 0 3.860 3.850 3.860 3.820 4.130 39,327,560 156,393,703 3.9767 3.377 3.369 3.377 3.342 3.614 44,946,057 3.4796 -28.52%
2020-10-12 0 5.400 5.390 5.400 4.910 5.830 19,471,146 104,040,270 5.3433 4.725 4.716 4.725 4.296 5.101 22,252,874 4.6754 6.72%
2020-10-09 0 5.060 5.060 5.070 4.830 5.140 10,342,833 51,715,676 5.0001 4.427 4.427 4.436 4.226 4.497 11,820,453 4.3751 2.02%
2020-10-08 0 4.960 4.950 4.960 4.680 4.990 5,976,900 29,159,402 4.8787 4.340 4.331 4.340 4.095 4.366 6,830,784 4.2688 5.76%
2020-10-07 0 4.690 4.620 4.670 4.490 4.690 944,000 4,325,120 4.5817 4.104 4.042 4.086 3.929 4.104 1,078,864 4.0090 3.53%
2020-10-06 0 4.530 4.530 4.580 4.450 4.700 1,466,900 6,671,961 4.5483 3.964 3.964 4.007 3.894 4.112 1,676,467 3.9798 -2.58%
2020-10-05 0 4.650 4.610 4.650 4.400 4.720 1,739,500 7,925,335 4.5561 4.069 4.034 4.069 3.850 4.130 1,988,012 3.9866 7.89%
2020-09-30 0 4.310 4.310 4.360 4.310 4.480 815,521 3,566,895 4.3738 3.771 3.771 3.815 3.771 3.920 932,030 3.8270 -3.15%
2020-09-29 0 4.450 4.400 4.450 4.320 4.570 1,331,500 5,880,540 4.4165 3.894 3.850 3.894 3.780 3.999 1,521,724 3.8644 -1.55%
2020-09-28 0 4.520 4.510 4.520 4.500 4.780 8,609,000 39,522,025 4.5908 3.955 3.946 3.955 3.937 4.182 9,838,917 4.0169 -6.42%
2020-09-25 0 4.830 4.810 4.830 4.700 4.850 5,550,500 26,567,655 4.7865 4.226 4.209 4.226 4.112 4.244 6,343,467 4.1882 1.47%
2020-09-24 0 4.760 4.750 4.760 4.590 4.890 4,940,000 23,682,640 4.7941 4.165 4.156 4.165 4.016 4.279 5,645,749 4.1948 0.21%
2020-09-23 0 4.750 4.740 4.750 4.580 4.940 10,399,500 49,942,532 4.8024 4.156 4.147 4.156 4.007 4.322 11,885,215 4.2021 3.49%
2020-09-22 0 4.590 4.580 4.590 4.440 4.940 21,637,500 102,248,265 4.7255 4.016 4.007 4.016 3.885 4.322 24,728,722 4.1348 -5.36%
2020-09-21 0 4.850 4.840 4.850 4.600 6.250 77,164,100 409,952,210 5.3127 4.244 4.235 4.244 4.025 5.469 88,188,080 4.6486 35.85%
2020-09-18 0 3.570 3.570 3.600 3.380 3.620 5,425,000 19,244,265 3.5473 3.124 3.124 3.150 2.957 3.167 6,200,038 3.1039 6.25%
2020-09-17 0 3.360 3.330 3.360 3.230 3.420 2,430,000 8,113,380 3.3388 2.940 2.914 2.940 2.826 2.992 2,777,160 2.9215 5.33%
2020-09-16 0 3.190 3.190 3.280 3.190 3.300 9,447,000 30,614,665 3.2407 2.791 2.791 2.870 2.791 2.887 10,796,637 2.8356 -1.54%
2020-09-15 0 3.240 3.230 3.240 3.210 3.270 235,000 762,610 3.2451 2.835 2.826 2.835 2.809 2.861 268,573 2.8395 1.89%
2020-09-14 0 3.180 3.130 3.180 3.150 3.490 1,203,000 3,859,330 3.2081 2.782 2.739 2.782 2.756 3.054 1,374,866 2.8071 -0.31%
2020-09-11 0 3.190 3.190 3.200 3.120 3.320 1,572,500 5,057,210 3.2160 2.791 2.791 2.800 2.730 2.905 1,797,154 2.8140 -4.49%
2020-09-10 0 3.340 3.270 3.340 3.280 3.480 2,392,500 7,999,480 3.3436 2.922 2.861 2.922 2.870 3.045 2,734,302 2.9256 -3.75%
2020-09-09 0 3.470 3.430 3.470 3.400 3.470 779,500 2,676,015 3.4330 3.036 3.001 3.036 2.975 3.036 890,863 3.0038 1.17%
2020-09-08 0 3.430 3.430 3.470 3.420 3.490 1,420,000 4,898,045 3.4493 3.001 3.001 3.036 2.992 3.054 1,622,867 3.0181 -0.58%
2020-09-07 0 3.450 3.450 3.460 3.410 3.530 1,206,500 4,168,197 3.4548 3.019 3.019 3.027 2.984 3.089 1,378,866 3.0229 -1.43%
2020-09-04 0 3.500 3.460 3.500 3.400 3.550 2,456,000 8,559,710 3.4852 3.062 3.027 3.062 2.975 3.106 2,806,874 3.0496 -1.69%
2020-09-03 0 3.560 3.520 3.560 3.500 3.630 3,965,000 14,129,595 3.5636 3.115 3.080 3.115 3.062 3.176 4,531,456 3.1181 1.71%
2020-09-02 0 3.500 3.440 3.560 3.380 3.630 4,042,000 14,199,545 3.5130 3.062 3.010 3.115 2.957 3.176 4,619,457 3.0739 -0.85%
2020-09-01 0 3.530 3.530 3.550 3.520 3.670 1,451,000 5,171,995 3.5644 3.089 3.089 3.106 3.080 3.211 1,658,296 3.1189 -3.29%
2020-08-31 0 3.650 3.600 3.650 3.600 3.850 2,840,500 10,656,005 3.7515 3.194 3.150 3.194 3.150 3.369 3,246,306 3.2825 -0.82%
2020-08-28 0 3.680 3.650 3.680 3.530 3.750 3,942,000 14,362,470 3.6434 3.220 3.194 3.220 3.089 3.281 4,505,170 3.1880 0.27%
2020-08-27 0 3.670 3.660 3.670 3.590 3.750 1,208,500 4,399,595 3.6405 3.211 3.202 3.211 3.141 3.281 1,381,151 3.1855 0.27%
2020-08-26 0 3.660 3.650 3.660 3.590 3.720 1,077,000 3,925,100 3.6445 3.202 3.194 3.202 3.141 3.255 1,230,865 3.1889 -1.61%
2020-08-25 0 3.720 3.680 3.720 3.550 3.750 1,645,000 6,026,455 3.6635 3.255 3.220 3.255 3.106 3.281 1,880,011 3.2055 1.64%
2020-08-24 0 3.660 3.640 3.660 3.600 3.710 827,000 3,011,430 3.6414 3.202 3.185 3.202 3.150 3.246 945,149 3.1862 -0.27%
2020-08-21 0 3.670 3.660 3.670 3.640 3.760 1,572,000 5,775,480 3.6740 3.211 3.202 3.211 3.185 3.290 1,796,582 3.2147 -0.54%
2020-08-20 0 3.690 3.640 3.690 3.600 3.740 1,604,000 5,865,970 3.6571 3.229 3.185 3.229 3.150 3.272 1,833,154 3.1999 -1.07%
2020-08-19 0 3.730 3.710 3.730 3.700 3.850 1,940,999 7,288,642 3.7551 3.264 3.246 3.264 3.237 3.369 2,218,298 3.2857 0.81%
2020-08-18 0 3.700 3.700 3.720 3.650 3.800 4,922,500 18,215,925 3.7005 3.237 3.237 3.255 3.194 3.325 5,625,749 3.2380 -2.63%
2020-08-17 0 3.800 3.780 3.800 3.590 3.900 11,789,500 44,627,805 3.7854 3.325 3.307 3.325 3.141 3.412 13,473,796 3.3122 5.85%
2020-08-14 0 3.590 3.580 3.590 3.590 4.100 10,527,500 39,996,015 3.7992 3.141 3.132 3.141 3.141 3.587 12,031,502 3.3243 0.00%
2020-08-13 0 3.590 3.580 3.590 3.370 3.620 2,325,500 8,252,555 3.5487 3.141 3.132 3.141 2.949 3.167 2,657,730 3.1051 6.53%
2020-08-12 0 3.370 3.370 3.390 3.220 3.380 1,257,500 4,189,285 3.3314 2.949 2.949 2.966 2.817 2.957 1,437,152 2.9150 2.12%
2020-08-11 0 3.300 3.260 3.300 3.180 3.370 3,033,500 9,824,475 3.2387 2.887 2.852 2.887 2.782 2.949 3,466,878 2.8338 4.10%
2020-08-10 0 3.170 3.170 3.200 3.170 3.270 1,668,000 5,339,005 3.2008 2.774 2.774 2.800 2.774 2.861 1,906,297 2.8007 -3.06%
2020-08-07 0 3.270 3.250 3.270 3.250 3.380 1,541,500 5,080,730 3.2960 2.861 2.844 2.861 2.844 2.957 1,761,725 2.8840 -2.97%
2020-08-06 0 3.370 3.370 3.400 3.170 3.410 3,803,000 12,550,145 3.3001 2.949 2.949 2.975 2.774 2.984 4,346,312 2.8875 -0.59%
2020-08-05 0 3.390 3.370 3.390 3.330 3.430 1,307,500 4,422,050 3.3821 2.966 2.949 2.966 2.914 3.001 1,494,295 2.9593 0.59%
2020-08-04 0 3.370 3.350 3.370 3.330 3.530 2,704,000 9,187,265 3.3977 2.949 2.931 2.949 2.914 3.089 3,090,305 2.9729 -3.71%
2020-08-03 0 3.500 3.450 3.500 3.380 3.590 2,058,500 7,135,930 3.4666 3.062 3.019 3.062 2.957 3.141 2,352,586 3.0332 0.29%
2020-07-31 0 3.490 3.450 3.490 3.210 3.530 2,063,000 7,100,810 3.4420 3.054 3.019 3.054 2.809 3.089 2,357,729 3.0117 5.44%
2020-07-30 0 3.310 3.250 3.310 3.220 3.510 1,983,500 6,658,895 3.3571 2.896 2.844 2.896 2.817 3.071 2,266,871 2.9375 -3.50%
2020-07-29 0 3.430 3.430 3.440 3.180 3.540 2,017,500 6,764,345 3.3528 3.001 3.001 3.010 2.782 3.097 2,305,728 2.9337 6.19%
2020-07-28 0 3.230 3.190 3.230 3.180 3.240 1,204,000 3,851,795 3.1992 2.826 2.791 2.826 2.782 2.835 1,376,008 2.7993 2.22%
2020-07-27 0 3.160 3.160 3.230 3.150 3.470 1,282,500 4,189,495 3.2667 2.765 2.765 2.826 2.756 3.036 1,465,723 2.8583 -7.06%
2020-07-24 0 3.400 3.380 3.400 3.390 3.770 3,862,500 13,716,685 3.5512 2.975 2.957 2.975 2.966 3.299 4,414,313 3.1073 -5.56%
2020-07-23 0 3.600 3.560 3.600 3.530 3.670 2,761,500 9,893,485 3.5826 3.150 3.115 3.150 3.089 3.211 3,156,019 3.1348 2.56%
2020-07-22 0 3.510 3.510 3.520 3.350 3.870 2,481,000 9,049,255 3.6474 3.071 3.071 3.080 2.931 3.386 2,835,446 3.1915 -9.30%
2020-07-21 0 3.870 3.850 3.870 3.770 3.900 4,850,000 18,602,905 3.8357 3.386 3.369 3.386 3.299 3.412 5,542,891 3.3562 2.11%
2020-07-20 0 3.790 3.780 3.790 3.500 3.810 5,271,000 19,534,735 3.7061 3.316 3.307 3.316 3.062 3.334 6,024,037 3.2428 8.29%
2020-07-17 0 3.500 3.510 3.520 3.450 3.700 2,581,500 9,195,660 3.5621 3.062 3.071 3.080 3.019 3.237 2,950,304 3.1169 -2.51%
2020-07-16 0 3.590 3.510 3.590 3.500 3.880 4,011,500 14,675,150 3.6583 3.141 3.071 3.141 3.062 3.395 4,584,599 3.2010 -1.37%
2020-07-15 0 3.640 3.600 3.640 3.580 3.780 4,636,000 17,148,345 3.6990 3.185 3.150 3.185 3.132 3.307 5,298,318 3.2366 0.00%
2020-07-14 0 3.640 3.600 3.640 3.530 3.660 9,032,000 32,559,810 3.6049 3.185 3.150 3.185 3.089 3.202 10,322,349 3.1543 1.39%
2020-07-13 0 3.590 3.570 3.590 3.430 3.640 3,269,500 11,644,445 3.5615 3.141 3.124 3.141 3.001 3.185 3,736,594 3.1163 2.57%
2020-07-10 0 3.500 3.490 3.500 3.450 3.640 2,243,000 7,971,485 3.5539 3.062 3.054 3.062 3.019 3.185 2,563,444 3.1097 -1.41%
2020-07-09 0 3.550 3.520 3.550 3.450 3.800 6,966,500 25,229,860 3.6216 3.106 3.080 3.106 3.019 3.325 7,961,763 3.1689 -6.08%
2020-07-08 0 3.780 3.770 3.780 3.550 3.780 4,490,500 16,595,220 3.6956 3.307 3.299 3.307 3.106 3.307 5,132,031 3.2337 5.29%
2020-07-07 0 3.590 3.530 3.590 3.430 3.850 7,837,500 28,429,235 3.6273 3.141 3.089 3.141 3.001 3.369 8,957,197 3.1739 0.28%
2020-07-06 0 3.580 3.580 3.590 3.350 3.610 16,653,000 58,816,600 3.5319 3.132 3.132 3.141 2.931 3.159 19,032,116 3.0904 19.73%
2020-07-03 0 2.990 2.930 2.990 2.760 3.030 5,052,000 14,892,255 2.9478 2.616 2.564 2.616 2.415 2.651 5,773,749 2.5793 8.33%
2020-07-02 0 2.760 2.760 2.780 2.640 2.780 2,100,071 5,680,922 2.7051 2.415 2.415 2.432 2.310 2.432 2,400,096 2.3670 6.15%
2020-06-30 0 2.600 2.560 2.630 2.600 2.610 101,000 262,610 2.6001 2.275 2.240 2.301 2.275 2.284 115,429 2.2751 0.00%
2020-06-29 0 2.600 2.580 2.600 2.550 2.600 155,500 398,050 2.5598 2.275 2.257 2.275 2.231 2.275 177,715 2.2398 0.78%
2020-06-26 0 2.580 2.560 2.600 2.540 2.620 501,500 1,295,395 2.5830 2.257 2.240 2.275 2.222 2.292 573,146 2.2601 -1.53%
2020-06-24 0 2.620 2.570 2.620 2.560 2.710 1,766,500 4,606,930 2.6079 2.292 2.249 2.292 2.240 2.371 2,018,869 2.2819 -2.60%
2020-06-23 0 2.690 2.660 2.710 2.630 2.750 861,500 2,295,235 2.6642 2.354 2.327 2.371 2.301 2.406 984,577 2.3312 1.89%
2020-06-22 0 2.640 2.610 2.640 2.540 2.800 4,100,500 10,838,260 2.6432 2.310 2.284 2.310 2.222 2.450 4,686,314 2.3127 -2.58%
2020-06-19 0 2.710 2.710 2.750 2.650 2.730 989,500 2,658,860 2.6871 2.371 2.371 2.406 2.319 2.389 1,130,864 2.3512 3.04%
2020-06-18 0 2.630 2.620 2.630 2.580 2.790 1,054,500 2,784,660 2.6407 2.301 2.292 2.301 2.257 2.441 1,205,150 2.3106 1.15%
2020-06-17 0 2.600 2.590 2.600 2.580 2.740 1,752,500 4,623,205 2.6381 2.275 2.266 2.275 2.257 2.397 2,002,869 2.3083 -1.89%
2020-06-16 0 2.650 2.620 2.650 2.630 2.880 1,118,500 3,023,775 2.7034 2.319 2.292 2.319 2.301 2.520 1,278,294 2.3655 -1.12%
2020-06-15 0 2.680 2.660 2.700 2.680 2.710 236,500 636,945 2.6932 2.345 2.327 2.362 2.345 2.371 270,287 2.3565 -2.55%
2020-06-12 0 2.750 2.720 2.750 2.630 2.780 1,081,500 2,958,300 2.7354 2.406 2.380 2.406 2.301 2.432 1,236,008 2.3934 -2.83%
2020-06-11 0 2.830 2.780 2.830 2.800 2.860 762,500 2,146,815 2.8155 2.476 2.432 2.476 2.450 2.502 871,434 2.4635 -0.70%
2020-06-10 0 2.850 2.830 2.850 2.850 2.970 1,923,000 5,582,395 2.9030 2.494 2.476 2.494 2.494 2.599 2,197,728 2.5401 -2.40%
2020-06-09 0 2.920 2.910 2.920 2.850 3.010 2,474,000 7,193,950 2.9078 2.555 2.546 2.555 2.494 2.634 2,827,446 2.5443 -0.68%
2020-06-08 0 2.940 2.880 2.940 2.870 2.970 442,050 1,300,288 2.9415 2.572 2.520 2.572 2.511 2.599 505,203 2.5738 1.38%
2020-06-05 0 2.900 2.860 2.900 2.880 2.940 103,500 301,535 2.9134 2.537 2.502 2.537 2.520 2.572 118,286 2.5492 1.40%
2020-06-04 0 2.860 2.860 2.930 2.860 2.960 294,929 858,825 2.9120 2.502 2.502 2.564 2.502 2.590 337,064 2.5480 -4.03%
2020-06-03 0 2.980 2.960 2.990 2.960 3.040 377,000 1,136,525 3.0147 2.607 2.590 2.616 2.590 2.660 430,860 2.6378 0.00%
2020-06-02 0 2.980 2.960 2.980 2.910 2.990 457,500 1,349,695 2.9502 2.607 2.590 2.607 2.546 2.616 522,860 2.5814 3.11%
2020-06-01 0 2.890 2.870 2.890 2.830 2.920 444,000 1,276,665 2.8754 2.529 2.511 2.529 2.476 2.555 507,432 2.5159 0.00%
2020-05-29 0 2.890 2.840 2.900 2.890 2.910 276,000 798,215 2.8921 2.529 2.485 2.537 2.529 2.546 315,430 2.5306 -0.69%
2020-05-28 0 2.910 2.850 2.920 2.700 2.970 350,500 1,001,770 2.8581 2.546 2.494 2.555 2.362 2.599 400,574 2.5008 3.93%
2020-05-27 0 2.800 2.790 2.880 2.790 2.860 354,000 991,685 2.8014 2.450 2.441 2.520 2.441 2.502 404,574 2.4512 -2.44%
2020-05-26 0 2.870 2.840 2.880 2.820 2.880 49,500 140,375 2.8359 2.511 2.485 2.520 2.467 2.520 56,572 2.4814 0.35%
2020-05-25 0 2.860 2.810 2.860 2.800 2.860 75,000 210,710 2.8095 2.502 2.459 2.502 2.450 2.502 85,715 2.4583 -0.35%
2020-05-22 0 2.870 2.800 2.880 2.800 2.880 516,000 1,468,985 2.8469 2.511 2.450 2.520 2.450 2.520 589,718 2.4910 -1.71%
2020-05-21 0 2.920 2.850 2.940 2.850 2.940 373,000 1,079,840 2.8950 2.555 2.494 2.572 2.494 2.572 426,288 2.5331 -1.68%
2020-05-20 0 2.970 2.960 2.970 2.900 3.020 703,000 2,105,680 2.9953 2.599 2.590 2.599 2.537 2.642 803,433 2.6209 -1.33%
2020-05-19 0 3.010 2.970 3.010 2.960 3.040 1,228,500 3,683,515 2.9984 2.634 2.599 2.634 2.590 2.660 1,404,009 2.6236 2.03%
2020-05-18 0 2.950 2.940 2.950 2.950 3.000 352,500 1,054,615 2.9918 2.581 2.572 2.581 2.581 2.625 402,860 2.6178 -1.67%
2020-05-15 0 3.000 2.980 3.010 2.900 3.080 2,542,500 7,596,270 2.9877 2.625 2.607 2.634 2.537 2.695 2,905,732 2.6142 3.09%
2020-05-14 0 2.910 2.890 2.910 2.870 2.920 68,500 198,245 2.8941 2.546 2.529 2.546 2.511 2.555 78,286 2.5323 0.69%
2020-05-13 0 2.890 2.890 2.910 2.890 3.020 409,500 1,202,135 2.9356 2.529 2.529 2.546 2.529 2.642 468,003 2.5686 -3.34%
2020-05-12 0 2.990 2.950 2.990 2.920 3.030 564,500 1,684,305 2.9837 2.616 2.581 2.616 2.555 2.651 645,147 2.6107 2.05%
2020-05-11 0 2.930 2.890 2.930 2.870 3.170 780,500 2,319,375 2.9717 2.564 2.529 2.564 2.511 2.774 892,005 2.6002 -3.93%
2020-05-08 0 3.050 3.040 3.080 2.790 3.200 4,092,500 12,258,490 2.9954 2.669 2.660 2.695 2.441 2.800 4,677,171 2.6209 10.91%
2020-05-07 0 2.750 2.690 2.770 2.690 2.750 344,500 941,520 2.7330 2.406 2.354 2.424 2.354 2.406 393,717 2.3914 4.17%
2020-05-06 0 2.640 2.640 2.670 2.510 2.750 1,082,500 2,877,670 2.6584 2.310 2.310 2.336 2.196 2.406 1,237,150 2.3260 4.76%
2020-05-05 0 2.520 2.500 2.520 2.490 2.530 75,500 189,290 2.5072 2.205 2.187 2.205 2.179 2.214 86,286 2.1937 2.02%
2020-05-04 0 2.470 2.450 2.490 2.460 2.600 76,000 190,550 2.5072 2.161 2.144 2.179 2.152 2.275 86,858 2.1938 -1.20%
2020-04-29 0 2.500 2.460 2.500 2.460 2.550 66,000 163,470 2.4768 2.187 2.152 2.187 2.152 2.231 75,429 2.1672 -2.34%
2020-04-28 0 2.560 2.490 2.560 2.480 2.600 172,000 432,355 2.5137 2.240 2.179 2.240 2.170 2.275 196,573 2.1995 -1.54%
2020-04-27 0 2.600 2.510 2.600 2.520 2.600 559,500 1,431,470 2.5585 2.275 2.196 2.275 2.205 2.275 639,432 2.2387 1.56%
2020-04-24 0 2.560 2.460 2.580 2.450 2.560 64,500 158,430 2.4563 2.240 2.152 2.257 2.144 2.240 73,715 2.1492 1.19%
2020-04-23 0 2.530 2.470 2.530 2.480 2.530 13,000 32,825 2.5250 2.214 2.161 2.214 2.170 2.214 14,857 2.2094 -1.17%
2020-04-22 0 2.560 2.480 2.560 2.500 2.560 153,000 386,705 2.5275 2.240 2.170 2.240 2.187 2.240 174,858 2.2115 1.19%
2020-04-21 0 2.530 2.480 2.530 2.480 2.600 218,500 543,655 2.4881 2.214 2.170 2.214 2.170 2.275 249,716 2.1771 0.80%
2020-04-20 0 2.510 2.480 2.520 - - 0 0 - 2.196 2.170 2.205 - - 0 - 0.00%
2020-04-17 0 2.510 2.500 2.520 2.420 2.520 157,000 387,100 2.4656 2.196 2.187 2.205 2.117 2.205 179,430 2.1574 2.45%
2020-04-16 0 2.450 2.440 2.480 2.420 2.450 55,000 133,710 2.4311 2.144 2.135 2.170 2.117 2.144 62,858 2.1272 1.24%
2020-04-15 0 2.420 2.380 2.450 2.390 2.480 51,000 123,995 2.4313 2.117 2.082 2.144 2.091 2.170 58,286 2.1274 -0.82%
2020-04-14 0 2.440 2.390 2.440 2.300 2.460 618,000 1,494,765 2.4187 2.135 2.091 2.135 2.012 2.152 706,290 2.1164 7.02%
2020-04-09 0 2.280 2.280 2.350 2.260 2.350 350,000 802,610 2.2932 1.995 1.995 2.056 1.977 2.056 400,002 2.0065 0.88%
2020-04-08 0 2.260 2.200 2.270 2.250 2.290 31,500 71,160 2.2590 1.977 1.925 1.986 1.969 2.004 36,000 1.9767 -1.74%
2020-04-07 0 2.300 2.250 2.300 2.200 2.300 195,000 432,290 2.2169 2.012 1.969 2.012 1.925 2.012 222,859 1.9398 1.77%
2020-04-06 0 2.260 2.170 2.270 2.170 2.290 168,500 373,970 2.2194 1.977 1.899 1.986 1.899 2.004 192,573 1.9420 1.35%
2020-04-03 0 2.230 2.200 2.270 2.180 2.320 137,500 302,455 2.1997 1.951 1.925 1.986 1.907 2.030 157,144 1.9247 -1.33%
2020-04-02 0 2.260 2.230 2.260 2.130 2.260 575,000 1,265,185 2.2003 1.977 1.951 1.977 1.864 1.977 657,147 1.9253 1.35%
2020-04-01 0 2.230 2.180 2.240 2.220 2.360 67,000 153,300 2.2881 1.951 1.907 1.960 1.942 2.065 76,572 2.0020 -5.51%
2020-03-31 0 2.360 2.360 2.420 2.250 2.400 159,500 374,875 2.3503 2.065 2.065 2.117 1.969 2.100 182,287 2.0565 5.36%
2020-03-30 0 2.240 2.240 2.290 2.240 2.280 89,000 199,880 2.2458 1.960 1.960 2.004 1.960 1.995 101,715 1.9651 -0.44%
2020-03-27 0 2.250 2.160 2.250 2.230 2.280 11,500 25,815 2.2448 1.969 1.890 1.969 1.951 1.995 13,143 1.9642 0.45%
2020-03-26 0 2.240 2.180 2.240 2.200 2.300 20,500 45,590 2.2239 1.960 1.907 1.960 1.925 2.012 23,429 1.9459 -0.44%
2020-03-25 0 2.250 2.220 2.260 2.200 2.330 316,000 715,430 2.2640 1.969 1.942 1.977 1.925 2.039 361,145 1.9810 3.69%
2020-03-24 0 2.170 2.120 2.170 2.050 2.170 59,000 123,800 2.0983 1.899 1.855 1.899 1.794 1.899 67,429 1.8360 5.85%
2020-03-23 0 2.050 1.990 2.050 1.990 2.170 527,000 1,075,780 2.0413 1.794 1.741 1.794 1.741 1.899 602,289 1.7862 -5.96%
2020-03-20 0 2.180 2.160 2.200 2.050 2.350 788,500 1,716,665 2.1771 1.907 1.890 1.925 1.794 2.056 901,148 1.9050 -0.91%
2020-03-19 0 2.200 2.160 2.200 1.940 2.400 1,371,000 2,997,645 2.1865 1.925 1.890 1.925 1.697 2.100 1,566,867 1.9131 -8.33%
2020-03-18 0 2.400 2.350 2.400 2.400 2.520 140,500 344,335 2.4508 2.100 2.056 2.100 2.100 2.205 160,572 2.1444 -2.04%
2020-03-17 0 2.450 2.420 2.450 2.400 2.580 347,000 857,890 2.4723 2.144 2.117 2.144 2.100 2.257 396,574 2.1633 -2.39%
2020-03-16 0 2.510 2.450 2.510 2.460 2.700 892,000 2,303,110 2.5820 2.196 2.144 2.196 2.152 2.362 1,019,435 2.2592 -5.28%
2020-03-13 0 2.650 2.600 2.650 2.460 2.690 707,000 1,818,030 2.5715 2.319 2.275 2.319 2.152 2.354 808,005 2.2500 0.38%
2020-03-12 0 2.640 2.600 2.640 2.560 2.730 650,000 1,724,445 2.6530 2.310 2.275 2.310 2.240 2.389 742,862 2.3214 0.76%
2020-03-11 0 2.620 2.620 2.780 2.620 2.820 865,500 2,354,970 2.7209 2.292 2.292 2.432 2.292 2.467 989,149 2.3808 -6.43%
2020-03-10 0 2.800 2.760 2.800 2.790 2.830 231,500 648,615 2.8018 2.450 2.415 2.450 2.441 2.476 264,573 2.4516 -1.41%
2020-03-09 0 2.840 2.800 2.840 2.760 2.900 522,000 1,479,595 2.8345 2.485 2.450 2.485 2.415 2.537 596,575 2.4801 0.00%
2020-03-06 0 2.840 2.800 2.840 2.840 2.840 25,000 71,000 2.8400 2.485 2.450 2.485 2.485 2.485 28,572 2.4850 -0.70%
2020-03-05 0 2.860 2.850 2.860 2.760 2.860 595,500 1,683,505 2.8270 2.502 2.494 2.502 2.415 2.502 680,576 2.4736 2.88%
2020-03-04 0 2.780 2.780 2.800 2.760 2.880 454,500 1,276,060 2.8076 2.432 2.432 2.450 2.415 2.520 519,432 2.4566 0.72%
2020-03-03 0 2.760 2.750 2.810 2.760 2.900 342,500 965,540 2.8191 2.415 2.406 2.459 2.415 2.537 391,431 2.4667 -1.43%
2020-03-02 0 2.800 2.770 2.800 2.770 2.820 534,000 1,488,760 2.7879 2.450 2.424 2.450 2.424 2.467 610,289 2.4394 2.19%
2020-02-28 0 2.740 2.720 2.740 2.700 2.900 169,477 473,786 2.7956 2.397 2.380 2.397 2.362 2.537 193,689 2.4461 -2.84%
2020-02-27 0 2.820 2.790 2.820 2.750 2.850 274,500 762,845 2.7790 2.467 2.441 2.467 2.406 2.494 313,716 2.4316 1.81%
2020-02-26 0 2.770 2.770 2.830 2.750 2.900 426,500 1,210,645 2.8386 2.424 2.424 2.476 2.406 2.537 487,432 2.4837 -4.48%
2020-02-25 0 2.900 2.850 2.900 2.800 2.920 173,500 492,765 2.8401 2.537 2.494 2.537 2.450 2.555 198,287 2.4851 -1.02%
2020-02-24 0 2.930 2.870 2.930 2.790 3.000 1,902,500 5,546,935 2.9156 2.564 2.511 2.564 2.441 2.625 2,174,299 2.5511 2.45%
2020-02-21 0 2.860 2.850 2.860 2.780 2.940 1,711,500 4,897,545 2.8616 2.502 2.494 2.502 2.432 2.572 1,956,012 2.5038 -2.05%
2020-02-20 0 2.920 2.850 2.920 2.830 2.940 762,000 2,198,730 2.8855 2.555 2.494 2.555 2.476 2.572 870,862 2.5248 3.18%
2020-02-19 0 2.830 2.790 2.830 2.700 2.880 802,000 2,262,545 2.8211 2.476 2.441 2.476 2.362 2.520 916,577 2.4685 4.81%
2020-02-18 0 2.700 2.630 2.700 2.610 2.730 250,500 673,000 2.6866 2.362 2.301 2.362 2.284 2.389 286,287 2.3508 -2.17%
2020-02-17 0 2.760 2.760 2.780 2.680 2.800 748,500 2,044,210 2.7311 2.415 2.415 2.432 2.345 2.450 855,434 2.3897 4.94%
2020-02-14 0 2.630 2.610 2.630 2.600 2.650 79,000 206,675 2.6161 2.301 2.284 2.301 2.275 2.319 90,286 2.2891 1.15%
2020-02-13 0 2.600 2.580 2.600 2.580 2.600 53,500 139,825 2.6136 2.275 2.257 2.275 2.257 2.275 61,143 2.2868 -2.99%
2020-02-12 0 2.680 2.580 2.680 2.560 2.680 157,500 415,590 2.6387 2.345 2.257 2.345 2.240 2.345 180,001 2.3088 3.47%
2020-02-11 0 2.590 2.580 2.610 2.580 2.650 70,500 182,770 2.5925 2.266 2.257 2.284 2.257 2.319 80,572 2.2684 -0.77%
2020-02-10 0 2.610 2.580 2.660 2.590 2.660 176,000 458,290 2.6039 2.284 2.257 2.327 2.266 2.327 201,144 2.2784 -1.88%
2020-02-07 0 2.660 2.600 2.660 2.630 2.720 521,000 1,375,445 2.6400 2.327 2.275 2.327 2.301 2.380 595,432 2.3100 1.14%
2020-02-06 0 2.630 2.610 2.630 2.540 2.650 602,500 1,560,920 2.5907 2.301 2.284 2.301 2.222 2.319 688,576 2.2669 3.14%
2020-02-05 0 2.550 2.540 2.560 2.520 2.630 303,500 776,835 2.5596 2.231 2.222 2.240 2.205 2.301 346,859 2.2396 0.39%
2020-02-04 0 2.540 2.500 2.540 2.450 2.580 260,000 659,270 2.5357 2.222 2.187 2.222 2.144 2.257 297,145 2.2187 -0.78%
2020-02-03 0 2.560 2.520 2.560 2.480 2.620 238,500 605,205 2.5375 2.240 2.205 2.240 2.170 2.292 272,573 2.2203 -2.29%
2020-01-31 0 2.620 2.560 2.620 2.550 2.630 240,000 620,940 2.5873 2.292 2.240 2.292 2.231 2.301 274,287 2.2638 -0.76%
2020-01-30 0 2.640 2.520 2.640 2.550 2.710 659,500 1,743,055 2.6430 2.310 2.205 2.310 2.231 2.371 753,719 2.3126 -2.94%
2020-01-29 0 2.720 2.650 2.720 2.700 2.760 289,500 786,910 2.7182 2.380 2.319 2.380 2.362 2.415 330,859 2.3784 -2.16%
2020-01-24 0 2.780 2.740 2.790 2.730 2.790 15,000 41,510 2.7673 2.432 2.397 2.441 2.389 2.441 17,143 2.4214 -0.36%
2020-01-23 0 2.790 2.790 2.800 2.700 2.840 595,000 1,649,735 2.7727 2.441 2.441 2.450 2.362 2.485 680,004 2.4261 -1.41%
2020-01-22 0 2.830 2.810 2.840 2.750 2.880 413,000 1,172,140 2.8381 2.476 2.459 2.485 2.406 2.520 472,003 2.4833 -0.35%
2020-01-21 0 2.840 2.790 2.840 2.760 2.870 206,500 588,605 2.8504 2.485 2.441 2.485 2.415 2.511 236,001 2.4941 -3.73%
2020-01-20 0 2.950 2.950 2.970 2.620 3.000 1,317,000 3,636,270 2.7610 2.581 2.581 2.599 2.292 2.625 1,505,152 2.4159 14.79%
2020-01-17 0 2.570 2.530 2.570 2.430 2.600 1,124,000 2,836,955 2.5240 2.249 2.214 2.249 2.126 2.275 1,284,579 2.2085 3.63%
2020-01-16 0 2.480 2.410 2.480 2.420 2.480 272,000 661,970 2.4337 2.170 2.109 2.170 2.117 2.170 310,859 2.1295 0.00%
2020-01-15 0 2.480 2.480 2.500 2.480 2.500 214,500 535,645 2.4972 2.170 2.170 2.187 2.170 2.187 245,144 2.1850 -0.40%
2020-01-14 0 2.490 2.450 2.490 2.470 2.500 31,500 77,845 2.4713 2.179 2.144 2.179 2.161 2.187 36,000 2.1623 -0.80%
2020-01-13 0 2.510 2.490 2.510 2.500 2.560 210,500 528,540 2.5109 2.196 2.179 2.196 2.187 2.240 240,573 2.1970 -0.40%
2020-01-10 0 2.520 2.490 2.520 2.490 2.520 58,500 145,785 2.4921 2.205 2.179 2.205 2.179 2.205 66,858 2.1805 0.80%
2020-01-09 0 2.500 2.480 2.510 2.450 2.510 103,000 256,245 2.4878 2.187 2.170 2.196 2.144 2.196 117,715 2.1768 1.63%
2020-01-08 0 2.460 2.430 2.460 2.460 2.500 55,500 138,465 2.4949 2.152 2.126 2.152 2.152 2.187 63,429 2.1830 -0.81%
2020-01-07 0 2.480 2.460 2.480 2.480 2.510 221,000 550,775 2.4922 2.170 2.152 2.170 2.170 2.196 252,573 2.1807 -0.80%
2020-01-06 0 2.500 2.460 2.500 2.460 2.500 135,000 334,600 2.4785 2.187 2.152 2.187 2.152 2.187 154,287 2.1687 -1.96%
2020-01-03 0 2.550 2.480 2.550 2.470 2.580 137,000 342,660 2.5012 2.231 2.170 2.231 2.161 2.257 156,572 2.1885 1.19%
2020-01-02 0 2.520 2.500 2.520 2.380 2.550 297,500 735,320 2.4717 2.205 2.187 2.205 2.082 2.231 340,002 2.1627 7.23%
2019-12-31 0 2.350 2.350 2.450 2.300 2.420 2,157,000 5,176,565 2.3999 2.056 2.056 2.144 2.012 2.117 2,465,158 2.0999 -1.67%
2019-12-30 0 2.390 2.390 2.400 2.380 2.490 1,684,500 4,068,425 2.4152 2.091 2.091 2.100 2.082 2.179 1,925,155 2.1133 0.42%
2019-12-27 0 2.380 2.380 2.440 2.380 2.490 532,500 1,292,020 2.4263 2.082 2.082 2.135 2.082 2.179 608,575 2.1230 -1.24%
2019-12-24 0 2.410 2.410 2.500 - - 0 0 - 2.109 2.109 2.187 - - 0 - 0.42%
2019-12-23 0 2.400 2.360 2.390 2.400 2.400 500 1,200 2.4000 2.100 2.065 2.091 2.100 2.100 571 2.1000 -1.23%
2019-12-20 0 2.430 2.350 2.420 - - 0 0 - 2.126 2.056 2.117 - - 0 - 0.00%
2019-12-19 0 2.430 2.350 2.430 2.350 2.430 32,000 76,705 2.3970 2.126 2.056 2.126 2.056 2.126 36,572 2.0974 2.10%
2019-12-18 0 2.380 2.380 2.440 2.380 2.380 13,000 30,940 2.3800 2.082 2.082 2.135 2.082 2.082 14,857 2.0825 -0.83%
2019-12-17 0 2.400 2.400 2.500 2.230 2.500 1,209,500 2,903,760 2.4008 2.100 2.100 2.187 1.951 2.187 1,382,294 2.1007 4.80%
2019-12-16 0 2.290 2.200 2.350 2.200 2.350 82,500 188,865 2.2893 2.004 1.925 2.056 1.925 2.056 94,286 2.0031 0.00%
2019-12-13 0 2.290 2.220 2.290 2.190 2.290 149,500 339,810 2.2730 2.004 1.942 2.004 1.916 2.004 170,858 1.9888 0.00%
2019-12-12 0 2.290 2.180 2.290 2.170 2.290 50,500 110,405 2.1862 2.004 1.907 2.004 1.899 2.004 57,715 1.9129 4.57%
2019-12-11 0 2.190 2.150 2.190 2.140 2.240 43,500 94,585 2.1744 1.916 1.881 1.916 1.872 1.960 49,715 1.9026 0.46%
2019-12-10 0 2.180 2.160 2.200 2.180 2.210 20,500 44,720 2.1815 1.907 1.890 1.925 1.907 1.934 23,429 1.9088 0.00%
2019-12-09 0 2.180 2.160 2.200 2.150 2.310 26,500 57,335 2.1636 1.907 1.890 1.925 1.881 2.021 30,286 1.8931 -3.11%
2019-12-06 0 2.250 2.200 2.250 - - 0 0 - 1.969 1.925 1.969 - - 0 - -1.32%
2019-12-05 0 2.280 2.200 2.280 - - 0 0 - 1.995 1.925 1.995 - - 0 - 0.00%
2019-12-04 0 2.280 2.220 2.280 2.220 2.350 3,500 8,055 2.3014 1.995 1.942 1.995 1.942 2.056 4,000 2.0137 0.44%
2019-12-03 0 2.270 2.200 2.270 - - 0 0 - 1.986 1.925 1.986 - - 0 - -1.30%
2019-12-02 0 2.300 2.130 2.330 2.170 2.330 119,000 266,885 2.2427 2.012 1.864 2.039 1.899 2.039 136,001 1.9624 5.50%
2019-11-29 0 2.180 2.110 2.210 2.100 2.180 235,000 500,245 2.1287 1.907 1.846 1.934 1.837 1.907 268,573 1.8626 -1.80%
2019-11-28 0 2.220 2.150 2.250 - - 0 0 - 1.942 1.881 1.969 - - 0 - 0.00%
2019-11-27 0 2.220 2.130 2.220 - - 0 0 - 1.942 1.864 1.942 - - 0 - 0.00%
2019-11-26 0 2.220 2.220 2.240 2.150 2.230 99,000 218,490 2.2070 1.942 1.942 1.960 1.881 1.951 113,144 1.9311 3.26%
2019-11-25 0 2.150 2.150 2.190 2.150 2.190 19,500 42,150 2.1615 1.881 1.881 1.916 1.881 1.916 22,286 1.8913 -2.27%
2019-11-22 0 2.200 2.150 2.200 2.150 2.220 22,000 47,560 2.1618 1.925 1.881 1.925 1.881 1.942 25,143 1.8916 1.38%
2019-11-21 0 2.170 2.160 2.190 2.150 2.190 66,000 142,480 2.1588 1.899 1.890 1.916 1.881 1.916 75,429 1.8889 -0.91%
2019-11-20 0 2.190 2.060 2.190 - - 0 0 - 1.916 1.802 1.916 - - 0 - 0.00%
2019-11-19 0 2.190 2.070 2.190 2.060 2.190 9,500 20,495 2.1574 1.916 1.811 1.916 1.802 1.916 10,857 1.8877 4.29%
2019-11-18 0 2.100 2.070 2.110 2.030 2.160 178,500 375,310 2.1026 1.837 1.811 1.846 1.776 1.890 204,001 1.8397 -4.98%
2019-11-15 0 2.210 2.190 2.210 - - 0 0 - 1.934 1.916 1.934 - - 0 - 0.00%
2019-11-14 0 2.210 2.160 2.270 2.120 2.260 288,000 612,680 2.1274 1.934 1.890 1.986 1.855 1.977 329,145 1.8614 0.45%
2019-11-13 0 2.200 2.200 2.230 2.200 2.270 131,500 290,935 2.2124 1.925 1.925 1.951 1.925 1.986 150,287 1.9359 0.46%
2019-11-12 0 2.190 2.190 2.260 2.190 2.230 31,500 70,070 2.2244 1.916 1.916 1.977 1.916 1.951 36,000 1.9464 -3.52%
2019-11-11 0 2.270 2.240 2.270 2.180 2.270 65,000 144,615 2.2248 1.986 1.960 1.986 1.907 1.986 74,286 1.9467 0.89%
2019-11-08 0 2.250 2.250 2.260 2.250 2.260 331,000 746,440 2.2551 1.969 1.969 1.977 1.969 1.977 378,288 1.9732 -1.32%
2019-11-07 0 2.280 2.280 2.350 2.240 2.390 476,000 1,105,110 2.3217 1.995 1.995 2.056 1.960 2.091 544,003 2.0314 -1.30%
2019-11-06 0 2.310 2.310 2.320 2.290 2.320 61,500 141,075 2.2939 2.021 2.021 2.030 2.004 2.030 70,286 2.0072 0.87%
2019-11-05 0 2.290 2.290 2.340 2.270 2.350 418,000 970,100 2.3208 2.004 2.004 2.047 1.986 2.056 477,717 2.0307 -2.55%
2019-11-04 0 2.350 2.300 2.350 2.270 2.360 17,500 40,070 2.2897 2.056 2.012 2.056 1.986 2.065 20,000 2.0035 3.07%
2019-11-01 0 2.280 2.250 2.300 2.250 2.300 100,500 227,900 2.2677 1.995 1.969 2.012 1.969 2.012 114,858 1.9842 0.88%
2019-10-31 0 2.260 2.250 2.310 2.250 2.310 193,000 439,420 2.2768 1.977 1.969 2.021 1.969 2.021 220,573 1.9922 -1.31%
2019-10-30 0 2.290 2.250 2.290 2.240 2.300 168,000 381,460 2.2706 2.004 1.969 2.004 1.960 2.012 192,001 1.9868 1.33%
2019-10-29 0 2.260 2.260 2.300 2.240 2.300 262,000 593,850 2.2666 1.977 1.977 2.012 1.960 2.012 299,430 1.9833 -1.31%
2019-10-28 0 2.290 2.230 2.280 2.290 2.290 500 1,145 2.2900 2.004 1.951 1.995 2.004 2.004 571 2.0037 3.15%
2019-10-25 0 2.220 2.210 2.260 2.210 2.340 540,500 1,206,035 2.2313 1.942 1.934 1.977 1.934 2.047 617,718 1.9524 -1.33%
2019-10-24 0 2.250 2.210 2.290 2.200 2.250 57,500 127,275 2.2135 1.969 1.934 2.004 1.925 1.969 65,715 1.9368 -0.88%
2019-10-23 0 2.270 2.200 2.280 2.220 2.270 10,500 23,385 2.2271 1.986 1.925 1.995 1.942 1.986 12,000 1.9487 1.34%
2019-10-22 0 2.240 2.200 2.260 2.200 2.250 55,500 122,965 2.2156 1.960 1.925 1.977 1.925 1.969 63,429 1.9386 -1.75%
2019-10-21 0 2.280 2.250 2.280 2.210 2.300 112,500 250,930 2.2305 1.995 1.969 1.995 1.934 2.012 128,572 1.9517 -1.72%
2019-10-18 0 2.320 2.310 2.340 2.300 2.330 10,500 24,450 2.3286 2.030 2.021 2.047 2.012 2.039 12,000 2.0375 -0.43%
2019-10-17 0 2.330 2.290 2.330 2.260 2.330 3,000 6,850 2.2833 2.039 2.004 2.039 1.977 2.039 3,429 1.9979 0.00%
2019-10-16 0 2.330 2.280 2.330 - - 0 0 - 2.039 1.995 2.039 - - 0 - -0.85%
2019-10-15 0 2.350 2.290 2.350 2.320 2.350 181,000 424,455 2.3451 2.056 2.004 2.056 2.030 2.056 206,858 2.0519 0.00%
2019-10-14 0 2.350 2.300 2.350 2.250 2.350 258,000 593,610 2.3008 2.056 2.012 2.056 1.969 2.056 294,859 2.0132 4.91%
2019-10-11 0 2.240 2.190 2.280 2.190 2.280 387,500 854,335 2.2047 1.960 1.916 1.995 1.916 1.995 442,860 1.9291 -2.61%
2019-10-10 0 2.300 2.240 2.300 2.250 2.310 5,500 12,505 2.2736 2.012 1.960 2.012 1.969 2.021 6,286 1.9894 2.22%
2019-10-09 0 2.250 2.250 2.290 2.240 2.300 51,500 116,625 2.2646 1.969 1.969 2.004 1.960 2.012 58,858 1.9815 -1.75%
2019-10-08 0 2.290 2.230 2.290 2.220 2.290 141,000 320,715 2.2746 2.004 1.951 2.004 1.942 2.004 161,144 1.9902 3.15%
2019-10-04 0 2.220 2.200 2.240 2.220 2.220 18,500 41,070 2.2200 1.942 1.925 1.960 1.942 1.942 21,143 1.9425 0.00%
2019-10-03 0 2.220 2.200 2.220 2.150 2.220 524,500 1,163,150 2.2176 1.942 1.925 1.942 1.881 1.942 599,432 1.9404 -3.90%
2019-10-02 0 2.310 2.260 2.310 2.330 2.330 500 1,165 2.3300 2.021 1.977 2.021 2.039 2.039 571 2.0387 0.43%
2019-09-30 0 2.300 2.280 2.300 2.270 2.340 47,000 107,340 2.2838 2.012 1.995 2.012 1.986 2.047 53,715 1.9983 -4.17%
2019-09-27 0 2.400 2.280 2.400 - - 0 0 - 2.100 1.995 2.100 - - 0 - -0.83%
2019-09-26 0 2.420 2.260 2.420 2.420 2.420 2,000 4,840 2.4200 2.117 1.977 2.117 2.117 2.117 2,286 2.1175 2.98%
2019-09-25 0 2.350 2.260 2.340 2.260 2.370 91,500 210,420 2.2997 2.056 1.977 2.047 1.977 2.074 104,572 2.0122 -1.67%
2019-09-24 0 2.390 2.350 2.430 2.200 2.430 24,500 58,825 2.4010 2.091 2.056 2.126 1.925 2.126 28,000 2.1009 3.91%
2019-09-23 0 2.300 2.260 2.300 2.220 2.330 166,000 377,395 2.2735 2.012 1.977 2.012 1.942 2.039 189,715 1.9893 -1.71%
2019-09-20 0 2.340 2.290 2.340 2.270 2.350 45,500 106,520 2.3411 2.047 2.004 2.047 1.986 2.056 52,000 2.0484 -0.43%
2019-09-19 0 2.350 2.340 2.380 2.300 2.400 6,000 14,185 2.3642 2.056 2.047 2.082 2.012 2.100 6,857 2.0686 -1.67%
2019-09-18 0 2.390 2.320 2.390 2.320 2.440 58,000 137,980 2.3790 2.091 2.030 2.091 2.030 2.135 66,286 2.0816 -2.05%
2019-09-17 0 2.440 2.340 2.440 2.340 2.480 146,500 351,455 2.3990 2.135 2.047 2.135 2.047 2.170 167,430 2.0991 -2.01%
2019-09-16 0 2.490 2.400 2.490 2.440 2.500 195,000 480,840 2.4658 2.179 2.100 2.179 2.135 2.187 222,859 2.1576 -0.40%
2019-09-13 0 2.500 2.400 2.500 2.260 2.540 124,000 299,705 2.4170 2.187 2.100 2.187 1.977 2.222 141,715 2.1148 2.46%
2019-09-12 0 2.440 2.400 2.440 2.290 2.440 507,500 1,221,345 2.4066 2.135 2.100 2.135 2.004 2.135 580,004 2.1058 1.67%
2019-09-11 0 2.400 2.400 2.420 2.400 2.480 422,000 1,026,925 2.4335 2.100 2.100 2.117 2.100 2.170 482,289 2.1293 0.00%
2019-09-10 0 2.400 2.330 2.400 2.300 2.480 265,500 637,820 2.4023 2.100 2.039 2.100 2.012 2.170 303,430 2.1020 3.00%
2019-09-09 0 2.330 2.220 2.330 2.270 2.360 595,500 1,385,460 2.3265 2.039 1.942 2.039 1.986 2.065 680,576 2.0357 2.64%
2019-09-06 0 2.270 2.240 2.270 2.190 2.400 1,161,000 2,617,385 2.2544 1.986 1.960 1.986 1.916 2.100 1,326,865 1.9726 5.58%
2019-09-05 0 2.150 2.070 2.160 2.090 2.250 837,500 1,816,315 2.1687 1.881 1.811 1.890 1.829 1.969 957,149 1.8976 4.88%
2019-09-04 0 2.050 2.010 2.050 2.010 2.100 578,000 1,193,600 2.0651 1.794 1.759 1.794 1.759 1.837 660,575 1.8069 0.49%
2019-09-03 0 2.040 2.010 2.050 1.870 2.080 1,046,000 2,083,050 1.9914 1.785 1.759 1.794 1.636 1.820 1,195,436 1.7425 7.94%
2019-09-02 0 1.890 1.880 1.890 1.810 1.890 485,500 900,335 1.8544 1.654 1.645 1.654 1.584 1.654 554,861 1.6226 2.16%
2019-08-30 0 1.850 1.850 2.000 1.820 1.970 789,500 1,478,015 1.8721 1.619 1.619 1.750 1.592 1.724 902,291 1.6381 -3.14%
2019-08-29 0 1.910 1.900 1.910 1.870 2.090 764,000 1,473,540 1.9287 1.671 1.662 1.671 1.636 1.829 873,148 1.6876 -4.98%
2019-08-28 0 2.010 1.940 2.050 1.860 2.090 652,909 1,267,924 1.9420 1.759 1.697 1.794 1.627 1.829 746,186 1.6992 0.00%
2019-08-27 0 2.010 2.010 2.080 1.960 2.100 681,000 1,393,050 2.0456 1.759 1.759 1.820 1.715 1.837 778,290 1.7899 -3.83%
2019-08-26 0 2.090 2.070 2.090 2.020 2.100 63,500 129,650 2.0417 1.829 1.811 1.829 1.767 1.837 72,572 1.7865 -0.48%
2019-08-23 0 2.100 2.100 2.120 2.090 2.180 143,000 302,325 2.1142 1.837 1.837 1.855 1.829 1.907 163,430 1.8499 1.45%
2019-08-22 0 2.070 2.070 2.200 2.030 2.140 163,000 341,125 2.0928 1.811 1.811 1.925 1.776 1.872 186,287 1.8312 -2.82%
2019-08-21 0 2.130 2.040 2.130 2.030 2.240 284,500 587,860 2.0663 1.864 1.785 1.864 1.776 1.960 325,145 1.8080 0.00%
2019-08-20 0 2.130 2.130 2.190 2.080 2.160 71,500 152,395 2.1314 1.864 1.864 1.916 1.820 1.890 81,715 1.8650 -0.93%
2019-08-19 0 2.150 2.150 2.300 2.150 2.220 77,000 169,830 2.2056 1.881 1.881 2.012 1.881 1.942 88,001 1.9299 0.94%
2019-08-16 0 2.130 2.090 2.140 2.010 2.140 209,000 433,095 2.0722 1.864 1.829 1.872 1.759 1.872 238,859 1.8132 0.95%
2019-08-15 0 2.110 2.080 2.140 2.050 2.140 127,500 267,780 2.1002 1.846 1.820 1.872 1.794 1.872 145,715 1.8377 -0.94%
2019-08-14 0 2.130 2.130 2.190 - - 0 0 - 1.864 1.864 1.916 - - 0 - 0.00%
2019-08-13 0 2.130 2.130 2.160 2.090 2.220 470,500 1,012,300 2.1515 1.864 1.864 1.890 1.829 1.942 537,718 1.8826 -1.39%
2019-08-12 0 2.160 2.160 2.170 2.080 2.270 517,268 1,119,584 2.1644 1.890 1.890 1.899 1.820 1.986 591,167 1.8939 2.37%
2019-08-09 0 2.110 2.100 2.150 2.090 2.240 488,500 1,044,455 2.1381 1.846 1.837 1.881 1.829 1.960 558,289 1.8708 -6.22%
2019-08-08 0 2.250 2.230 2.290 2.230 2.310 217,000 489,405 2.2553 1.969 1.951 2.004 1.951 2.021 248,002 1.9734 2.27%
2019-08-07 0 2.200 2.200 2.220 2.200 2.330 70,500 158,375 2.2465 1.925 1.925 1.942 1.925 2.039 80,572 1.9656 -4.35%
2019-08-06 0 2.300 2.300 2.390 2.100 2.370 122,000 274,220 2.2477 2.012 2.012 2.091 1.837 2.074 139,429 1.9667 -7.63%
2019-08-05 0 2.490 2.270 2.490 2.290 2.490 58,500 137,630 2.3526 2.179 1.986 2.179 2.004 2.179 66,858 2.0586 6.41%
2019-08-02 0 2.340 2.340 2.410 2.310 2.400 25,500 60,410 2.3690 2.047 2.047 2.109 2.021 2.100 29,143 2.0729 -3.31%
2019-08-01 0 2.420 2.340 2.420 2.320 2.500 94,500 222,490 2.3544 2.117 2.047 2.117 2.030 2.187 108,001 2.0601 1.68%
2019-07-31 0 2.380 2.380 2.470 2.350 2.380 5,000 11,840 2.3680 2.082 2.082 2.161 2.056 2.082 5,714 2.0720 -2.06%
2019-07-30 0 2.430 2.350 2.450 2.350 2.540 364,500 887,905 2.4360 2.126 2.056 2.144 2.056 2.222 416,574 2.1314 -2.80%
2019-07-29 0 2.500 2.450 2.500 2.520 2.520 6,000 15,120 2.5200 2.187 2.144 2.187 2.205 2.205 6,857 2.2050 -1.96%
2019-07-26 0 2.550 2.490 2.550 2.480 2.570 43,500 108,165 2.4866 2.231 2.179 2.231 2.170 2.249 49,715 2.1757 4.08%
2019-07-25 0 2.450 2.450 2.470 2.450 2.530 57,000 141,435 2.4813 2.144 2.144 2.161 2.144 2.214 65,143 2.1711 -3.16%
2019-07-24 0 2.530 2.530 2.540 2.530 2.540 31,500 79,940 2.5378 2.214 2.214 2.222 2.214 2.222 36,000 2.2205 1.20%
2019-07-23 0 2.500 2.500 2.540 2.500 2.600 94,000 240,075 2.5540 2.187 2.187 2.222 2.187 2.275 107,429 2.2347 -1.96%
2019-07-22 0 2.550 2.490 2.540 2.450 2.620 364,500 931,755 2.5563 2.231 2.179 2.222 2.144 2.292 416,574 2.2367 -2.30%
2019-07-19 0 2.610 2.610 2.650 2.600 2.640 171,500 448,405 2.6146 2.284 2.284 2.319 2.275 2.310 196,001 2.2878 -0.76%
2019-07-18 0 2.630 2.610 2.690 2.610 2.690 189,000 499,140 2.6410 2.301 2.284 2.354 2.284 2.354 216,001 2.3108 -1.13%
2019-07-17 0 2.660 2.660 2.690 2.660 2.700 61,000 162,820 2.6692 2.327 2.327 2.354 2.327 2.362 69,715 2.3355 0.00%
2019-07-16 0 2.660 2.660 2.680 2.650 2.680 91,500 243,235 2.6583 2.327 2.327 2.345 2.319 2.345 104,572 2.3260 -1.12%
2019-07-15 0 2.690 2.680 2.690 2.600 2.730 172,500 462,030 2.6784 2.354 2.345 2.354 2.275 2.389 197,144 2.3436 3.46%
2019-07-12 0 2.600 2.600 2.680 2.600 2.690 118,000 308,065 2.6107 2.275 2.275 2.345 2.275 2.354 134,858 2.2844 -1.52%
2019-07-11 0 2.640 2.610 2.640 2.620 2.640 124,500 327,425 2.6299 2.310 2.284 2.310 2.292 2.310 142,287 2.3012 -0.75%
2019-07-10 0 2.660 2.640 2.690 2.640 2.750 253,500 687,050 2.7103 2.327 2.310 2.354 2.310 2.406 289,716 2.3715 -0.75%
2019-07-09 0 2.680 2.680 2.770 2.660 2.780 88,500 239,220 2.7031 2.345 2.345 2.424 2.327 2.432 101,143 2.3652 0.37%
2019-07-08 0 2.670 2.670 2.700 2.670 2.740 221,500 598,520 2.7021 2.336 2.336 2.362 2.336 2.397 253,144 2.3643 -1.11%
2019-07-05 0 2.700 2.690 2.730 2.690 2.730 93,000 251,365 2.7028 2.362 2.354 2.389 2.354 2.389 106,286 2.3650 0.00%
2019-07-04 0 2.700 2.690 2.700 2.640 2.720 103,500 279,245 2.6980 2.362 2.354 2.362 2.310 2.380 118,286 2.3608 2.27%
2019-07-03 0 2.640 2.640 2.720 2.620 2.710 156,500 412,555 2.6361 2.310 2.310 2.380 2.292 2.371 178,858 2.3066 0.76%
2019-07-02 0 2.620 2.620 2.670 2.620 2.720 306,000 811,125 2.6507 2.292 2.292 2.336 2.292 2.380 349,716 2.3194 0.00%
2019-06-28 0 2.620 2.620 2.650 2.620 2.700 186,000 496,265 2.6681 2.292 2.292 2.319 2.292 2.362 212,573 2.3346 0.77%
2019-06-27 0 2.600 2.600 2.640 2.600 2.630 104,500 272,005 2.6029 2.275 2.275 2.310 2.275 2.301 119,429 2.2775 0.00%
2019-06-26 0 2.600 2.600 2.640 2.600 2.640 56,000 146,085 2.6087 2.275 2.275 2.310 2.275 2.310 64,000 2.2826 0.00%
2019-06-25 0 2.600 2.600 2.640 2.600 2.620 178,000 463,010 2.6012 2.275 2.275 2.310 2.275 2.292 203,430 2.2760 0.00%
2019-06-24 0 2.600 2.600 2.630 2.600 2.660 165,500 430,490 2.6011 2.275 2.275 2.301 2.275 2.327 189,144 2.2760 -0.38%
2019-06-21 0 2.610 2.600 2.620 2.520 2.660 940,000 2,420,635 2.5751 2.284 2.275 2.292 2.205 2.327 1,074,292 2.2532 1.95%
2019-06-20 0 2.560 2.540 2.570 2.540 2.620 489,500 1,262,055 2.5783 2.240 2.222 2.249 2.222 2.292 559,432 2.2560 0.00%
2019-06-19 0 2.560 2.560 2.620 2.540 2.690 374,500 969,720 2.5894 2.240 2.240 2.292 2.222 2.354 428,003 2.2657 -0.91%
2019-06-18 0 2.640 2.550 2.640 - - 0 0 - 2.261 2.183 2.261 - - 0 - -0.75%
2019-06-17 0 2.660 2.540 2.670 2.630 2.670 83,000 220,465 2.6562 2.278 2.175 2.286 2.252 2.286 96,934 2.2744 0.38%
2019-06-14 0 2.650 2.630 2.650 2.630 2.680 27,000 71,385 2.6439 2.269 2.252 2.269 2.252 2.295 31,533 2.2638 0.76%
2019-06-13 0 2.630 2.600 2.630 2.550 2.640 261,000 685,310 2.6257 2.252 2.226 2.252 2.183 2.261 304,816 2.2483 0.38%
2019-06-12 0 2.620 2.550 2.640 2.580 2.640 845,500 2,204,415 2.6072 2.243 2.183 2.261 2.209 2.261 987,439 2.2325 0.00%
2019-06-11 0 2.620 2.620 2.640 2.560 2.650 135,000 354,035 2.6225 2.243 2.243 2.261 2.192 2.269 157,663 2.2455 0.00%
2019-06-10 0 2.620 2.580 2.620 2.600 2.680 220,500 578,630 2.6242 2.243 2.209 2.243 2.226 2.295 257,517 2.2470 -1.13%
2019-06-06 0 2.650 2.530 2.650 2.540 2.680 566,500 1,488,025 2.6267 2.269 2.166 2.269 2.175 2.295 661,602 2.2491 1.92%
2019-06-05 0 2.600 2.590 2.620 2.580 2.690 104,000 269,965 2.5958 2.226 2.218 2.243 2.209 2.303 121,459 2.2227 -1.52%
2019-06-04 0 2.640 2.560 2.640 2.510 2.640 760,000 1,975,210 2.5990 2.261 2.192 2.261 2.149 2.261 887,586 2.2254 5.60%
2019-06-03 0 2.500 2.500 2.550 2.440 2.550 194,500 485,645 2.4969 2.141 2.141 2.183 2.089 2.183 227,152 2.1380 -4.58%
2019-05-31 0 2.620 2.560 2.680 2.570 2.680 11,500 30,205 2.6265 2.243 2.192 2.295 2.201 2.295 13,431 2.2490 -1.13%
2019-05-30 0 2.650 2.550 2.650 2.530 2.690 117,500 314,130 2.6734 2.269 2.183 2.269 2.166 2.303 137,225 2.2892 -1.49%
2019-05-29 0 2.690 2.660 2.690 2.660 2.710 337,000 909,550 2.6990 2.303 2.278 2.303 2.278 2.320 393,574 2.3110 -0.37%
2019-05-28 0 2.700 2.700 2.710 2.650 2.780 329,500 897,285 2.7232 2.312 2.312 2.320 2.269 2.380 384,815 2.3317 0.75%
2019-05-27 0 2.680 2.650 2.680 2.640 2.860 134,000 355,235 2.6510 2.295 2.269 2.295 2.261 2.449 156,495 2.2699 0.37%
2019-05-24 0 2.670 2.640 2.730 2.620 2.740 138,500 372,325 2.6883 2.286 2.261 2.338 2.243 2.346 161,751 2.3018 1.52%
2019-05-23 0 2.630 2.630 2.660 2.580 2.700 602,000 1,575,915 2.6178 2.252 2.252 2.278 2.209 2.312 703,061 2.2415 1.94%
2019-05-22 0 2.580 2.530 2.580 2.530 2.620 260,000 667,400 2.5669 2.209 2.166 2.209 2.166 2.243 303,648 2.1979 3.20%
2019-05-21 0 2.500 2.460 2.520 2.460 2.520 66,500 165,560 2.4896 2.141 2.106 2.158 2.106 2.158 77,664 2.1318 1.21%
2019-05-20 0 2.470 2.450 2.480 2.450 2.600 185,500 462,495 2.4932 2.115 2.098 2.124 2.098 2.226 216,641 2.1348 -2.37%
2019-05-17 0 2.530 2.460 2.530 2.460 2.540 229,000 572,405 2.4996 2.166 2.106 2.166 2.106 2.175 267,444 2.1403 -3.80%
2019-05-16 0 2.630 2.530 2.630 2.500 2.640 311,500 804,053 2.5812 2.252 2.166 2.252 2.141 2.261 363,793 2.2102 1.54%
2019-05-15 0 2.590 2.530 2.590 2.480 2.650 103,500 262,810 2.5392 2.218 2.166 2.218 2.124 2.269 120,875 2.1742 5.71%
2019-05-14 0 2.450 2.450 2.490 2.380 2.490 374,500 911,105 2.4329 2.098 2.098 2.132 2.038 2.132 437,370 2.0831 -3.16%
2019-05-10 0 2.530 2.540 2.580 2.420 2.640 1,666,500 4,203,105 2.5221 2.166 2.175 2.209 2.072 2.261 1,946,266 2.1596 2.85%
2019-05-09 0 2.460 2.450 2.470 2.460 2.580 1,263,500 3,161,600 2.5023 2.106 2.098 2.115 2.106 2.209 1,475,611 2.1426 -5.38%
2019-05-08 0 2.600 2.580 2.600 2.510 2.700 405,000 1,045,760 2.5821 2.226 2.209 2.226 2.149 2.312 472,990 2.2110 -3.70%
2019-05-07 0 2.700 2.700 2.720 2.700 2.720 625,469 1,697,961 2.7147 2.312 2.312 2.329 2.312 2.329 730,470 2.3245 -0.37%
2019-05-06 0 2.710 2.700 2.730 2.660 2.810 1,189,500 3,243,650 2.7269 2.320 2.312 2.338 2.278 2.406 1,389,189 2.3349 -5.24%
2019-05-03 0 2.860 2.850 2.890 2.760 2.860 143,000 403,885 2.8244 2.449 2.440 2.475 2.363 2.449 167,006 2.4184 2.51%
2019-05-02 0 2.790 2.790 2.830 2.790 2.830 60,000 168,480 2.8080 2.389 2.389 2.423 2.389 2.423 70,073 2.4044 -2.45%
2019-04-30 0 2.860 2.850 2.880 2.840 2.890 752,000 2,144,250 2.8514 2.449 2.440 2.466 2.432 2.475 878,243 2.4415 1.06%
2019-04-29 0 2.830 2.830 2.850 2.800 2.870 425,000 1,208,540 2.8436 2.423 2.423 2.440 2.398 2.457 496,347 2.4349 -1.39%
2019-04-26 0 2.870 2.870 2.900 2.860 2.950 312,000 906,815 2.9065 2.457 2.457 2.483 2.449 2.526 364,377 2.4887 -2.38%
2019-04-25 0 2.940 2.870 2.960 2.730 2.970 1,293,500 3,736,555 2.8887 2.517 2.457 2.535 2.338 2.543 1,510,648 2.4735 6.91%
2019-04-24 0 2.750 2.750 2.770 2.720 2.890 1,041,000 2,885,470 2.7718 2.355 2.355 2.372 2.329 2.475 1,215,759 2.3734 -4.84%
2019-04-23 0 2.890 2.830 2.890 2.800 3.000 850,500 2,492,640 2.9308 2.475 2.423 2.475 2.398 2.569 993,279 2.5095 -3.02%
2019-04-18 0 2.980 2.970 3.000 2.970 3.030 1,647,500 4,941,295 2.9993 2.552 2.543 2.569 2.543 2.594 1,924,076 2.5681 -0.67%
2019-04-17 0 3.000 3.000 3.010 2.990 3.060 434,000 1,303,685 3.0039 2.569 2.569 2.577 2.560 2.620 506,858 2.5721 -0.33%
2019-04-16 0 3.010 3.010 3.040 2.920 3.100 825,500 2,489,390 3.0156 2.577 2.577 2.603 2.500 2.654 964,082 2.5821 -3.22%
2019-04-15 0 3.110 3.100 3.140 3.050 3.310 1,726,000 5,540,815 3.2102 2.663 2.654 2.689 2.612 2.834 2,015,754 2.7488 -2.20%
2019-04-12 0 3.180 3.170 3.220 3.050 3.250 615,000 1,952,730 3.1752 2.723 2.714 2.757 2.612 2.783 718,244 2.7188 3.25%
2019-04-11 0 3.080 3.080 3.090 3.070 3.240 997,000 3,120,700 3.1301 2.637 2.637 2.646 2.629 2.774 1,164,372 2.6802 -4.94%
2019-04-10 0 3.240 3.230 3.250 3.200 3.300 2,008,000 6,498,945 3.2365 2.774 2.766 2.783 2.740 2.826 2,345,095 2.7713 -1.22%
2019-04-09 0 3.280 3.280 3.320 3.240 3.380 2,518,500 8,315,190 3.3016 2.809 2.809 2.843 2.774 2.894 2,941,296 2.8270 -1.50%
2019-04-08 0 3.330 3.280 3.330 3.180 3.450 1,639,000 5,424,975 3.3099 2.851 2.809 2.851 2.723 2.954 1,914,149 2.8341 -2.06%
2019-04-04 0 3.400 3.400 3.410 3.300 3.430 1,759,500 5,933,100 3.3720 2.911 2.911 2.920 2.826 2.937 2,054,878 2.8873 1.49%
2019-04-03 0 3.350 3.340 3.380 3.280 3.430 5,301,000 17,874,755 3.3720 2.868 2.860 2.894 2.809 2.937 6,190,911 2.8873 1.21%
2019-04-02 0 3.310 3.280 3.340 3.250 3.400 3,708,500 12,448,365 3.3567 2.834 2.809 2.860 2.783 2.911 4,331,069 2.8742 0.30%
2019-04-01 0 3.300 3.260 3.300 3.240 3.470 2,679,500 8,963,145 3.3451 2.826 2.791 2.826 2.774 2.971 3,129,324 2.8642 0.30%
2019-03-29 0 3.290 3.270 3.300 2.980 3.300 3,574,000 11,288,170 3.1584 2.817 2.800 2.826 2.552 2.826 4,173,989 2.7044 9.30%
2019-03-28 0 3.010 3.010 3.030 2.980 3.070 1,302,000 3,934,190 3.0217 2.577 2.577 2.594 2.552 2.629 1,520,575 2.5873 -0.66%
2019-03-27 0 3.030 3.030 3.060 2.910 3.090 1,782,000 5,351,815 3.0033 2.594 2.594 2.620 2.492 2.646 2,081,155 2.5716 4.48%
2019-03-26 0 2.900 2.880 2.900 2.850 2.990 843,500 2,450,855 2.9056 2.483 2.466 2.483 2.440 2.560 985,104 2.4879 -0.34%
2019-03-25 0 2.910 2.900 2.940 2.800 3.080 902,000 2,586,130 2.8671 2.492 2.483 2.517 2.398 2.637 1,053,424 2.4550 0.69%
2019-03-22 0 2.890 2.880 2.900 2.750 2.950 2,641,500 7,483,495 2.8330 2.475 2.466 2.483 2.355 2.526 3,084,945 2.4258 -1.03%
2019-03-21 0 2.920 2.910 2.920 2.910 3.120 3,360,000 10,011,775 2.9797 2.500 2.492 2.500 2.492 2.672 3,924,064 2.5514 -7.01%
2019-03-20 0 3.140 3.100 3.130 3.090 3.180 3,230,500 10,115,585 3.1313 2.689 2.654 2.680 2.646 2.723 3,772,824 2.6812 1.95%
2019-03-19 0 3.080 3.080 3.120 2.870 3.150 6,164,000 19,145,185 3.1060 2.637 2.637 2.672 2.457 2.697 7,198,788 2.6595 3.01%
2019-03-18 0 2.990 2.970 2.990 2.780 3.030 7,592,500 22,134,545 2.9153 2.560 2.543 2.560 2.380 2.594 8,867,099 2.4963 5.28%
2019-03-15 0 2.840 2.840 2.880 2.700 2.900 8,171,500 22,887,910 2.8009 2.432 2.432 2.466 2.312 2.483 9,543,300 2.3983 5.19%
2019-03-14 0 2.700 2.700 2.710 2.700 2.960 13,119,500 37,433,860 2.8533 2.312 2.312 2.320 2.312 2.535 15,321,951 2.4432 -2.88%
2019-03-13 0 2.780 2.780 2.790 2.670 2.950 4,516,000 12,646,470 2.8004 2.380 2.380 2.389 2.286 2.526 5,274,129 2.3978 4.12%
2019-03-12 0 2.670 2.670 2.680 2.470 2.680 4,949,500 12,758,892 2.5778 2.286 2.286 2.295 2.115 2.295 5,780,403 2.2073 10.79%
2019-03-11 0 2.410 2.410 2.440 2.270 2.450 2,573,500 6,060,925 2.3551 2.064 2.064 2.089 1.944 2.098 3,005,529 2.0166 3.88%
2019-03-08 0 2.320 2.310 2.330 2.320 2.550 7,804,000 19,196,665 2.4598 1.987 1.978 1.995 1.987 2.183 9,114,105 2.1063 0.00%
2019-03-07 0 2.320 2.320 2.340 2.320 2.390 1,430,500 3,373,600 2.3583 1.987 1.987 2.004 1.987 2.046 1,670,647 2.0193 -0.43%
2019-03-06 0 2.330 2.310 2.330 2.240 2.350 510,000 1,180,920 2.3155 1.995 1.978 1.995 1.918 2.012 595,617 1.9827 0.43%
2019-03-05 0 2.320 2.310 2.370 2.240 2.380 462,000 1,076,815 2.3308 1.987 1.978 2.029 1.918 2.038 539,559 1.9957 -0.43%
2019-03-04 0 2.330 2.330 2.350 2.330 2.460 2,236,000 5,338,120 2.3874 1.995 1.995 2.012 1.995 2.106 2,611,371 2.0442 0.87%
2019-03-01 0 2.310 2.290 2.300 2.260 2.360 1,759,500 4,055,655 2.3050 1.978 1.961 1.969 1.935 2.021 2,054,878 1.9737 3.12%
2019-02-28 0 2.240 2.240 2.250 2.230 2.340 734,000 1,669,265 2.2742 1.918 1.918 1.927 1.909 2.004 857,221 1.9473 -3.03%
2019-02-27 0 2.310 2.290 2.320 2.290 2.390 1,714,500 4,010,760 2.3393 1.978 1.961 1.987 1.961 2.046 2,002,324 2.0031 -0.43%
2019-02-26 0 2.320 2.320 2.360 2.310 2.540 4,691,000 11,439,120 2.4385 1.987 1.987 2.021 1.978 2.175 5,478,507 2.0880 -6.07%
2019-02-25 0 2.470 2.460 2.470 2.270 2.490 6,198,000 15,087,120 2.4342 2.115 2.106 2.115 1.944 2.132 7,238,496 2.0843 9.78%
2019-02-22 0 2.250 2.190 2.250 2.100 2.260 2,196,000 4,814,510 2.1924 1.927 1.875 1.927 1.798 1.935 2,564,656 1.8773 7.14%
2019-02-21 0 2.100 2.080 2.120 2.080 2.180 280,000 594,300 2.1225 1.798 1.781 1.815 1.781 1.867 327,005 1.8174 -0.47%
2019-02-20 0 2.110 2.090 2.120 2.090 2.130 204,500 431,820 2.1116 1.807 1.790 1.815 1.790 1.824 238,831 1.8081 1.93%
2019-02-19 0 2.070 2.020 2.080 2.010 2.150 320,500 674,885 2.1057 1.772 1.730 1.781 1.721 1.841 374,304 1.8030 0.49%
2019-02-18 0 2.060 2.060 2.070 2.000 2.070 699,000 1,429,775 2.0455 1.764 1.764 1.772 1.713 1.772 816,345 1.7514 4.57%
2019-02-15 0 1.970 1.970 2.000 1.970 2.000 276,500 546,910 1.9780 1.687 1.687 1.713 1.687 1.713 322,918 1.6937 -2.48%
2019-02-14 0 2.020 2.000 2.020 1.960 2.050 402,500 802,240 1.9931 1.730 1.713 1.730 1.678 1.755 470,070 1.7066 1.51%
2019-02-13 0 1.990 1.990 2.030 1.870 2.070 1,698,000 3,373,575 1.9868 1.704 1.704 1.738 1.601 1.772 1,983,054 1.7012 4.19%
2019-02-12 0 1.910 1.890 1.920 1.840 1.920 1,551,000 2,920,840 1.8832 1.635 1.618 1.644 1.576 1.644 1,811,376 1.6125 0.00%
2019-02-11 0 1.910 1.860 1.920 1.830 1.940 214,000 395,480 1.8480 1.635 1.593 1.644 1.567 1.661 249,925 1.5824 0.53%
2019-02-08 0 1.900 1.860 1.930 1.840 1.930 92,500 171,065 1.8494 1.627 1.593 1.653 1.576 1.653 108,029 1.5835 1.60%
2019-02-04 0 1.870 1.880 1.910 1.870 1.900 65,500 122,500 1.8702 1.601 1.610 1.635 1.601 1.627 76,496 1.6014 0.54%
2019-02-01 0 1.860 1.860 1.880 1.800 1.880 684,000 1,247,775 1.8242 1.593 1.593 1.610 1.541 1.610 798,827 1.5620 -2.11%
2019-01-31 0 1.900 1.850 1.930 1.830 1.930 232,500 430,000 1.8495 1.627 1.584 1.653 1.567 1.653 271,531 1.5836 2.15%
2019-01-30 0 1.860 1.830 1.860 1.850 1.860 5,500 10,200 1.8545 1.593 1.567 1.593 1.584 1.593 6,423 1.5880 0.00%
2019-01-29 0 1.860 1.830 1.860 - - 0 0 - 1.593 1.567 1.593 - - 0 - 0.00%
2019-01-28 0 1.860 1.840 1.880 1.860 1.880 35,500 66,670 1.8780 1.593 1.576 1.610 1.593 1.610 41,460 1.6081 -1.06%
2019-01-25 0 1.880 1.850 1.880 1.860 1.950 39,500 74,940 1.8972 1.610 1.584 1.610 1.593 1.670 46,131 1.6245 -0.53%
2019-01-24 0 1.890 1.850 1.890 1.840 1.890 44,500 82,475 1.8534 1.618 1.584 1.618 1.576 1.618 51,970 1.5870 2.16%
2019-01-23 0 1.850 1.820 1.850 - - 0 0 - 1.584 1.558 1.584 - - 0 - -1.07%
2019-01-22 0 1.870 1.810 1.870 1.800 1.880 144,500 269,015 1.8617 1.601 1.550 1.601 1.541 1.610 168,758 1.5941 2.75%
2019-01-21 0 1.820 1.820 1.830 1.800 1.960 473,500 881,240 1.8611 1.558 1.558 1.567 1.541 1.678 552,989 1.5936 1.68%
2019-01-18 0 1.790 1.790 1.820 1.780 1.860 991,500 1,784,720 1.8000 1.533 1.533 1.558 1.524 1.593 1,157,949 1.5413 0.56%
2019-01-17 0 1.780 1.780 1.800 1.780 1.840 125,500 226,165 1.8021 1.524 1.524 1.541 1.524 1.576 146,568 1.5431 0.00%
2019-01-16 0 1.780 1.780 1.810 1.780 1.850 53,500 97,375 1.8201 1.524 1.524 1.550 1.524 1.584 62,481 1.5585 -2.20%
2019-01-15 0 1.820 1.820 1.850 1.790 1.880 58,732 106,301 1.8099 1.558 1.558 1.584 1.533 1.610 68,592 1.5498 1.68%
2019-01-14 0 1.790 1.790 1.810 1.790 1.850 139,732 252,922 1.8101 1.533 1.533 1.550 1.533 1.584 163,190 1.5499 -1.65%
2019-01-11 0 1.820 1.810 1.830 1.820 1.870 77,500 142,075 1.8332 1.558 1.550 1.567 1.558 1.601 90,510 1.5697 -3.19%
2019-01-10 0 1.880 1.840 1.880 1.840 1.890 53,000 98,095 1.8508 1.610 1.576 1.610 1.576 1.618 61,897 1.5848 1.62%
2019-01-09 0 1.850 1.840 1.890 1.830 1.890 247,500 458,167 1.8512 1.584 1.576 1.618 1.567 1.618 289,049 1.5851 1.09%
2019-01-08 0 1.830 1.820 1.840 1.830 1.900 226,500 416,100 1.8371 1.567 1.558 1.576 1.567 1.627 264,524 1.5730 -1.61%
2019-01-07 0 1.860 1.830 1.880 1.820 1.900 337,500 623,045 1.8461 1.593 1.567 1.610 1.558 1.627 394,158 1.5807 -0.53%
2019-01-04 0 1.870 1.860 1.880 1.840 1.940 595,500 1,118,335 1.8780 1.601 1.593 1.610 1.576 1.661 695,470 1.6080 3.31%
2019-01-03 0 1.810 1.810 1.820 1.800 1.860 439,000 803,245 1.8297 1.550 1.550 1.558 1.541 1.593 512,698 1.5667 -2.16%
2019-01-02 0 1.850 1.820 1.840 1.820 2.180 885,400 1,704,514 1.9251 1.584 1.558 1.576 1.558 1.867 1,034,038 1.6484 -17.78%
2018-12-31 0 2.250 2.250 2.340 1.860 2.300 3,398,500 6,815,680 2.0055 1.927 1.927 2.004 1.593 1.969 3,969,027 1.7172 10.84%
2018-12-28 0 2.030 1.990 2.030 1.780 2.100 2,460,000 4,773,845 1.9406 1.738 1.704 1.738 1.524 1.798 2,872,975 1.6616 8.56%
2018-12-27 0 1.870 1.780 1.870 1.740 1.970 1,618,500 2,934,895 1.8133 1.601 1.524 1.601 1.490 1.687 1,890,208 1.5527 -5.08%
2018-12-24 0 1.970 1.950 1.980 1.830 1.980 565,500 1,091,255 1.9297 1.687 1.670 1.695 1.567 1.695 660,434 1.6523 3.68%
2018-12-21 0 1.900 1.850 1.900 1.810 1.920 165,500 310,810 1.8780 1.627 1.584 1.627 1.550 1.644 193,283 1.6081 2.70%
2018-12-20 0 1.850 1.830 1.900 1.810 1.900 607,500 1,124,375 1.8508 1.584 1.567 1.627 1.550 1.627 709,485 1.5848 -0.54%
2018-12-19 0 1.860 1.860 1.880 1.860 1.890 417,000 781,945 1.8752 1.593 1.593 1.610 1.593 1.618 487,004 1.6056 -1.06%
2018-12-18 0 1.880 1.850 1.880 1.840 1.930 253,500 478,041 1.8858 1.610 1.584 1.610 1.576 1.653 296,057 1.6147 0.00%
2018-12-17 0 1.880 1.880 1.990 1.870 1.990 423,894 823,970 1.9438 1.610 1.610 1.704 1.601 1.704 495,056 1.6644 -4.57%
2018-12-14 0 1.970 1.870 1.970 1.870 1.970 737,000 1,405,350 1.9069 1.687 1.601 1.687 1.601 1.687 860,725 1.6328 0.00%
2018-12-13 0 1.970 1.900 1.970 1.950 1.980 193,000 377,925 1.9582 1.687 1.627 1.687 1.670 1.695 225,400 1.6767 1.03%
2018-12-12 0 1.950 1.870 1.950 1.870 1.950 90,500 170,805 1.8873 1.670 1.601 1.670 1.601 1.670 105,693 1.6161 2.09%
2018-12-11 0 1.910 1.840 1.910 1.850 1.910 191,500 356,886 1.8636 1.635 1.576 1.635 1.584 1.635 223,648 1.5957 2.14%
2018-12-10 0 1.870 1.850 1.880 1.850 1.890 106,000 197,380 1.8621 1.601 1.584 1.610 1.584 1.618 123,795 1.5944 1.08%
2018-12-07 0 1.850 1.850 1.890 1.830 1.930 430,000 811,630 1.8875 1.584 1.584 1.618 1.567 1.653 502,187 1.6162 0.54%
2018-12-06 0 1.840 1.830 1.840 1.840 1.860 111,000 204,940 1.8463 1.576 1.567 1.576 1.576 1.593 129,634 1.5809 -1.60%
2018-12-05 0 1.870 1.860 1.870 1.850 1.870 21,000 38,870 1.8510 1.601 1.593 1.601 1.584 1.601 24,525 1.5849 -1.06%
2018-12-04 0 1.890 1.870 1.900 1.850 1.970 337,500 638,455 1.8917 1.618 1.601 1.627 1.584 1.687 394,158 1.6198 1.61%
2018-12-03 0 1.860 1.860 1.900 1.810 1.980 1,372,500 2,618,010 1.9075 1.593 1.593 1.627 1.550 1.695 1,602,910 1.6333 3.91%
2018-11-30 0 1.790 1.780 1.790 1.710 1.850 3,065,300 5,412,342 1.7657 1.533 1.524 1.533 1.464 1.584 3,579,891 1.5119 -1.10%
2018-11-29 0 1.810 1.780 1.870 1.770 1.930 291,500 536,110 1.8391 1.550 1.524 1.601 1.516 1.653 340,436 1.5748 -2.69%
2018-11-28 0 1.860 1.820 1.860 1.800 1.890 303,000 561,425 1.8529 1.593 1.558 1.593 1.541 1.618 353,866 1.5865 1.64%
2018-11-27 0 1.830 1.830 1.860 1.790 1.870 148,500 271,925 1.8311 1.567 1.567 1.593 1.533 1.601 173,430 1.5679 -0.54%
2018-11-26 0 1.840 1.840 1.850 1.830 1.900 248,500 458,890 1.8466 1.576 1.576 1.584 1.567 1.627 290,217 1.5812 -3.16%
2018-11-23 0 1.900 1.850 1.900 1.850 1.950 363,500 692,025 1.9038 1.627 1.584 1.627 1.584 1.670 424,523 1.6301 -3.06%
2018-11-22 0 1.960 1.960 1.980 1.940 1.970 355,000 696,030 1.9606 1.678 1.678 1.695 1.661 1.687 414,596 1.6788 -1.51%
2018-11-21 0 1.990 1.950 1.990 1.870 1.990 796,000 1,538,535 1.9328 1.704 1.670 1.704 1.601 1.704 929,629 1.6550 6.42%
2018-11-20 0 1.870 1.870 1.880 1.850 1.900 128,500 241,650 1.8805 1.601 1.601 1.610 1.584 1.627 150,072 1.6102 -2.60%
2018-11-19 0 1.920 1.920 1.930 1.830 1.930 420,500 799,135 1.9004 1.644 1.644 1.653 1.567 1.653 491,092 1.6273 2.67%
2018-11-16 0 1.870 1.820 1.870 1.700 1.870 802,000 1,474,795 1.8389 1.601 1.558 1.601 1.456 1.601 936,637 1.5746 2.75%
2018-11-15 0 1.820 1.800 1.820 1.780 1.840 6,000 10,735 1.7892 1.558 1.541 1.558 1.524 1.576 7,007 1.5320 2.82%
2018-11-14 0 1.770 1.770 1.800 1.720 1.760 32,000 55,925 1.7477 1.516 1.516 1.541 1.473 1.507 37,372 1.4964 -1.12%
2018-11-13 0 1.790 1.760 1.790 1.700 1.800 224,500 395,865 1.7633 1.533 1.507 1.533 1.456 1.541 262,188 1.5099 2.87%
2018-11-12 0 1.740 1.690 1.740 1.670 1.750 679,000 1,167,350 1.7192 1.490 1.447 1.490 1.430 1.498 792,988 1.4721 0.00%
2018-11-09 0 1.740 1.710 1.740 1.710 1.800 577,000 1,013,595 1.7567 1.490 1.464 1.490 1.464 1.541 673,865 1.5042 -3.33%
2018-11-08 0 1.800 1.790 1.800 1.750 1.880 1,085,500 1,985,610 1.8292 1.541 1.533 1.541 1.498 1.610 1,267,730 1.5663 -4.26%
2018-11-07 0 1.880 1.840 1.880 1.870 1.950 251,000 478,620 1.9069 1.610 1.576 1.610 1.601 1.670 293,137 1.6328 1.08%
2018-11-06 0 1.860 1.840 1.860 1.860 1.900 16,500 30,730 1.8624 1.593 1.576 1.593 1.593 1.627 19,270 1.5947 0.00%
2018-11-05 0 1.860 1.850 1.860 1.800 1.870 742,500 1,373,395 1.8497 1.593 1.584 1.593 1.541 1.601 867,148 1.5838 0.54%
2018-11-02 0 1.850 1.850 1.910 1.840 1.980 1,258,000 2,410,930 1.9165 1.584 1.584 1.635 1.576 1.695 1,469,188 1.6410 4.52%
2018-11-01 0 1.770 1.740 1.770 1.750 1.810 664,000 1,186,615 1.7871 1.516 1.490 1.516 1.498 1.550 775,470 1.5302 1.14%
2018-10-31 0 1.750 1.680 1.750 1.680 1.760 861,500 1,482,755 1.7211 1.498 1.439 1.498 1.439 1.507 1,006,125 1.4737 1.16%
2018-10-30 0 1.730 1.730 1.740 1.700 1.870 630,500 1,100,025 1.7447 1.481 1.481 1.490 1.456 1.601 736,346 1.4939 -0.57%
2018-10-29 0 1.740 1.670 1.740 1.670 1.800 1,020,500 1,733,340 1.6985 1.490 1.430 1.490 1.430 1.541 1,191,818 1.4544 -3.33%
2018-10-26 0 1.800 1.820 1.830 1.800 1.850 178,500 324,055 1.8154 1.541 1.558 1.567 1.541 1.584 208,466 1.5545 -3.23%
2018-10-25 0 1.860 1.810 1.860 1.770 1.900 375,500 688,760 1.8342 1.593 1.550 1.593 1.516 1.627 438,537 1.5706 0.00%
2018-10-24 0 1.860 1.800 1.860 1.820 1.930 740,000 1,355,495 1.8318 1.593 1.541 1.593 1.558 1.653 864,228 1.5684 2.20%
2018-10-23 0 1.820 1.820 1.840 1.800 1.980 916,000 1,732,050 1.8909 1.558 1.558 1.576 1.541 1.695 1,069,775 1.6191 -4.21%
2018-10-22 0 1.900 1.900 1.940 1.780 1.980 4,774,000 8,864,355 1.8568 1.627 1.627 1.661 1.524 1.695 5,575,441 1.5899 6.74%
2018-10-19 0 1.780 1.780 1.800 1.750 1.850 316,500 575,675 1.8189 1.524 1.524 1.541 1.498 1.584 369,633 1.5574 1.71%
2018-10-18 0 1.750 1.740 1.750 1.750 1.790 571,500 1,003,015 1.7551 1.498 1.490 1.498 1.498 1.533 667,441 1.5028 -6.42%
2018-10-16 0 1.870 1.790 1.870 1.790 1.880 184,000 332,080 1.8048 1.601 1.533 1.601 1.533 1.610 214,889 1.5454 -0.53%
2018-10-15 0 1.880 1.870 1.890 1.880 1.900 102,000 193,070 1.8928 1.610 1.601 1.618 1.610 1.627 119,123 1.6208 -1.05%
2018-10-12 0 1.900 1.900 1.910 1.880 2.010 353,500 683,985 1.9349 1.627 1.627 1.635 1.610 1.721 412,844 1.6568 -5.94%
2018-10-11 0 2.020 2.000 2.030 2.020 2.030 79,000 159,625 2.0206 1.730 1.713 1.738 1.730 1.738 92,262 1.7301 -3.35%
2018-10-10 0 2.090 2.040 2.090 2.090 2.090 10,000 20,900 2.0900 1.790 1.747 1.790 1.790 1.790 11,679 1.7896 -4.57%
2018-10-09 0 2.190 2.160 2.190 - - 0 0 - 1.875 1.850 1.875 - - 0 - 0.00%
2018-10-08 0 2.190 2.090 2.190 2.190 2.190 10,000 21,900 2.1900 1.875 1.790 1.875 1.875 1.875 11,679 1.8752 0.00%
2018-10-05 0 2.190 2.190 2.200 2.180 2.180 3,500 7,630 2.1800 1.875 1.875 1.884 1.867 1.867 4,088 1.8666 0.46%
2018-10-04 0 2.180 2.060 2.180 2.050 2.200 105,500 222,855 2.1124 1.867 1.764 1.867 1.755 1.884 123,211 1.8087 0.93%
2018-10-03 0 2.160 2.160 2.180 2.160 2.190 387,000 839,795 2.1700 1.850 1.850 1.867 1.850 1.875 451,968 1.8581 -1.37%
2018-10-02 0 2.190 2.190 2.200 2.160 2.220 254,000 561,595 2.2110 1.875 1.875 1.884 1.850 1.901 296,641 1.8932 0.00%
2018-09-28 0 2.190 2.190 2.200 2.190 2.220 211,000 464,615 2.2020 1.875 1.875 1.884 1.875 1.901 246,422 1.8854 0.00%
2018-09-27 0 2.190 2.190 2.200 2.190 2.240 239,015 529,328 2.2146 1.875 1.875 1.884 1.875 1.918 279,140 1.8963 -4.37%
2018-09-26 0 2.290 2.290 2.300 2.240 2.300 87,000 198,570 2.2824 1.961 1.961 1.969 1.918 1.969 101,605 1.9543 1.33%
2018-09-24 0 2.260 2.240 2.300 - - 0 0 - 1.935 1.918 1.969 - - 0 - 0.00%
2018-09-21 0 2.260 2.260 2.290 2.210 2.300 159,500 360,230 2.2585 1.935 1.935 1.961 1.892 1.969 186,276 1.9338 -1.74%
2018-09-20 0 2.300 2.260 2.300 2.210 2.300 417,000 941,650 2.2582 1.969 1.935 1.969 1.892 1.969 487,004 1.9336 1.77%
2018-09-19 0 2.260 2.250 2.300 2.240 2.350 87,500 197,060 2.2521 1.935 1.927 1.969 1.918 2.012 102,189 1.9284 -1.31%
2018-09-18 0 2.290 2.220 2.290 2.160 2.290 637,500 1,408,890 2.2100 1.961 1.901 1.961 1.850 1.961 744,521 1.8923 3.15%
2018-09-17 0 2.220 2.220 2.350 2.210 2.230 30,500 67,930 2.2272 1.901 1.901 2.012 1.892 1.909 35,620 1.9071 -3.06%
2018-09-14 0 2.290 2.280 2.290 2.230 2.350 84,500 197,870 2.3417 1.961 1.952 1.961 1.909 2.012 98,686 2.0051 0.44%
2018-09-13 0 2.280 2.240 2.280 2.220 2.300 90,500 202,925 2.2423 1.952 1.918 1.952 1.901 1.969 105,693 1.9200 4.11%
2018-09-12 0 2.190 2.180 2.300 2.180 2.310 257,000 570,015 2.2180 1.875 1.867 1.969 1.867 1.978 300,144 1.8991 -5.60%
2018-09-11 0 2.320 2.180 2.320 - - 0 0 - 1.987 1.867 1.987 - - 0 - -1.28%
2018-09-10 0 2.350 2.190 2.350 2.190 2.350 406,000 913,440 2.2499 2.012 1.875 2.012 1.875 2.012 474,158 1.9264 0.00%
2018-09-07 0 2.350 2.350 2.380 2.350 2.450 54,000 128,500 2.3796 2.012 2.012 2.038 2.012 2.098 63,065 2.0376 0.00%
2018-09-06 0 2.350 2.350 2.390 2.310 2.350 100,500 233,230 2.3207 2.012 2.012 2.046 1.978 2.012 117,372 1.9871 -2.08%
2018-09-05 0 2.400 2.320 2.400 2.320 2.400 564,000 1,321,150 2.3425 2.055 1.987 2.055 1.987 2.055 658,682 2.0057 0.00%
2018-09-04 0 2.400 2.400 2.420 2.320 2.530 122,000 285,760 2.3423 2.055 2.055 2.072 1.987 2.166 142,481 2.0056 -2.04%
2018-09-03 0 2.450 2.400 2.450 2.260 2.620 68,000 164,065 2.4127 2.098 2.055 2.098 1.935 2.243 79,416 2.0659 -0.81%
2018-08-31 0 2.470 2.360 2.490 2.200 2.530 125,000 292,635 2.3411 2.115 2.021 2.132 1.884 2.166 145,985 2.0046 5.56%
2018-08-30 0 2.340 2.340 2.350 2.260 2.500 140,500 325,980 2.3201 2.004 2.004 2.012 1.935 2.141 164,087 1.9866 3.54%
2018-08-29 0 2.260 2.250 2.400 2.260 2.340 16,500 38,410 2.3279 1.935 1.927 2.055 1.935 2.004 19,270 1.9933 -3.42%
2018-08-28 0 2.340 2.340 2.500 2.210 2.340 165,500 385,200 2.3275 2.004 2.004 2.141 1.892 2.004 193,283 1.9929 -8.95%
2018-08-27 0 2.570 2.570 2.580 2.300 2.780 14,500 36,125 2.4914 2.201 2.201 2.209 1.969 2.380 16,934 2.1333 3.21%
2018-08-24 0 2.490 2.490 2.500 2.240 2.450 41,000 95,515 2.3296 2.132 2.132 2.141 1.918 2.098 47,883 1.9948 7.33%
2018-08-23 0 2.320 2.320 2.380 2.200 2.490 191,500 426,820 2.2288 1.987 1.987 2.038 1.884 2.132 223,648 1.9084 0.87%
2018-08-22 0 2.300 2.300 2.400 2.260 2.440 65,000 151,345 2.3284 1.969 1.969 2.055 1.935 2.089 75,912 1.9937 -4.17%
2018-08-21 0 2.400 2.290 2.410 2.400 2.400 500 1,200 2.4000 2.055 1.961 2.064 2.055 2.055 584 2.0550 4.80%
2018-08-20 0 2.290 2.290 2.340 2.290 2.290 15,500 35,495 2.2900 1.961 1.961 2.004 1.961 1.961 18,102 1.9608 0.00%
2018-08-17 0 2.290 2.190 2.380 2.150 2.380 78,000 177,265 2.2726 1.961 1.875 2.038 1.841 2.038 91,094 1.9459 5.53%
2018-08-16 0 2.170 2.170 2.310 2.120 2.210 1,545,000 3,292,540 2.1311 1.858 1.858 1.978 1.815 1.892 1,804,369 1.8248 2.84%
2018-08-15 0 2.110 2.120 2.270 2.090 2.240 368,500 777,005 2.1086 1.807 1.815 1.944 1.790 1.918 430,362 1.8055 -5.38%
2018-08-14 0 2.230 2.230 2.390 2.230 2.300 11,500 26,040 2.2643 1.909 1.909 2.046 1.909 1.969 13,431 1.9389 -0.89%
2018-08-13 0 2.250 2.250 2.310 2.180 2.380 252,000 573,465 2.2757 1.927 1.927 1.978 1.867 2.038 294,305 1.9485 -1.75%
2018-08-10 0 2.290 2.220 2.290 2.180 2.290 80,500 177,505 2.2050 1.961 1.901 1.961 1.867 1.961 94,014 1.8881 -0.87%
2018-08-09 0 2.310 2.250 2.310 2.100 2.330 145,000 326,870 2.2543 1.978 1.927 1.978 1.798 1.995 169,342 1.9302 4.52%
2018-08-08 0 2.210 2.080 2.220 2.040 2.210 267,500 561,750 2.1000 1.892 1.781 1.901 1.747 1.892 312,407 1.7981 6.25%
2018-08-07 0 2.080 2.080 2.180 2.020 2.110 53,000 108,615 2.0493 1.781 1.781 1.867 1.730 1.807 61,897 1.7548 2.97%
2018-08-06 0 2.020 2.020 2.110 2.000 2.180 427,500 907,335 2.1224 1.730 1.730 1.807 1.713 1.867 499,267 1.8173 -7.34%
2018-08-03 0 2.180 2.180 2.190 2.180 2.320 279,500 625,477 2.2378 1.867 1.867 1.875 1.867 1.987 326,421 1.9162 -7.23%
2018-08-02 0 2.350 2.250 2.340 2.240 2.410 17,500 39,685 2.2677 2.012 1.927 2.004 1.918 2.064 20,438 1.9417 -2.49%
2018-08-01 0 2.410 2.280 2.420 - - 0 0 - 2.064 1.952 2.072 - - 0 - 0.00%
2018-07-31 0 2.410 2.290 2.410 2.220 2.410 91,000 209,030 2.2970 2.064 1.961 2.064 1.901 2.064 106,277 1.9668 2.55%
2018-07-30 0 2.350 2.300 2.380 2.350 2.420 32,000 75,780 2.3681 2.012 1.969 2.038 2.012 2.072 37,372 2.0277 -3.29%
2018-07-27 0 2.430 2.430 2.550 2.320 2.440 35,000 83,240 2.3783 2.081 2.081 2.183 1.987 2.089 40,876 2.0364 -0.41%
2018-07-26 0 2.440 2.440 2.500 2.360 2.400 20,000 47,760 2.3880 2.089 2.089 2.141 2.021 2.055 23,358 2.0447 -0.41%
2018-07-25 0 2.450 2.440 2.450 2.450 2.520 62,500 153,255 2.4521 2.098 2.089 2.098 2.098 2.158 72,992 2.0996 0.00%
2018-07-24 0 2.450 2.450 2.540 2.320 2.550 424,500 1,039,322 2.4483 2.098 2.098 2.175 1.987 2.183 495,763 2.0964 -0.81%
2018-07-23 0 2.470 2.280 2.470 2.270 2.490 14,500 33,925 2.3397 2.115 1.952 2.115 1.944 2.132 16,934 2.0033 3.78%
2018-07-20 0 2.380 2.380 2.390 2.300 2.380 61,000 142,165 2.3306 2.038 2.038 2.046 1.969 2.038 71,240 1.9956 0.00%
2018-07-19 0 2.380 2.190 2.500 - - 0 0 - 2.038 1.875 2.141 - - 0 - 0.00%
2018-07-18 0 2.380 2.250 2.500 - - 21,500 51,170 2.3800 2.038 1.927 2.141 - - 25,109 2.0379 0.00%
2018-07-17 0 2.380 2.250 2.530 - - 0 0 - 2.038 1.927 2.166 - - 0 - 0.00%
2018-07-16 0 2.380 2.250 2.570 - - 0 0 - 2.038 1.927 2.201 - - 0 - 0.00%
2018-07-13 0 2.380 2.330 2.380 2.290 2.390 39,000 90,785 2.3278 2.038 1.995 2.038 1.961 2.046 45,547 1.9932 1.28%
2018-07-12 0 2.350 2.350 2.400 2.280 2.400 195,500 463,940 2.3731 2.012 2.012 2.055 1.952 2.055 228,320 2.0320 4.44%
2018-07-11 0 2.250 2.220 2.250 2.220 2.340 31,500 71,030 2.2549 1.927 1.901 1.927 1.901 2.004 36,788 1.9308 -2.60%
2018-07-10 0 2.310 2.250 2.340 - - 0 0 - 1.978 1.927 2.004 - - 0 - 0.00%
2018-07-09 0 2.310 2.310 2.320 2.220 2.350 72,000 164,005 2.2778 1.978 1.978 1.987 1.901 2.012 84,087 1.9504 -1.28%
2018-07-06 0 2.340 2.250 2.350 2.350 2.350 500 1,175 2.3500 2.004 1.927 2.012 2.012 2.012 584 2.0122 2.18%
2018-07-05 0 2.290 2.290 2.380 2.210 2.320 266,000 599,580 2.2541 1.961 1.961 2.038 1.892 1.987 310,655 1.9301 -4.18%
2018-07-04 0 2.390 2.320 2.400 2.310 2.390 43,500 101,360 2.3301 2.046 1.987 2.055 1.978 2.046 50,803 1.9952 -0.83%
2018-07-03 0 2.410 2.330 2.410 2.310 2.410 115,000 267,900 2.3296 2.064 1.995 2.064 1.978 2.064 134,306 1.9947 -0.41%
2018-06-29 0 2.420 2.320 2.420 2.320 2.460 187,000 449,950 2.4061 2.072 1.987 2.072 1.987 2.106 218,393 2.0603 4.31%
2018-06-28 0 2.320 2.320 2.390 2.320 2.490 190,000 469,335 2.4702 1.987 1.987 2.046 1.987 2.132 221,896 2.1151 -0.43%
2018-06-27 0 2.330 2.330 2.390 2.330 2.420 157,500 372,165 2.3630 1.995 1.995 2.046 1.995 2.072 183,940 2.0233 -2.51%
2018-06-26 0 2.390 2.320 2.410 2.380 2.400 67,000 160,095 2.3895 2.046 1.987 2.064 2.038 2.055 78,248 2.0460 0.00%
2018-06-25 0 2.390 2.390 2.420 2.390 2.430 98,000 235,260 2.4006 2.046 2.046 2.072 2.046 2.081 114,452 2.0555 -2.45%
2018-06-22 0 2.450 2.450 2.460 2.450 2.480 132,500 325,890 2.4595 2.098 2.098 2.106 2.098 2.124 154,744 2.1060 0.00%
2018-06-21 0 2.450 2.440 2.460 2.420 2.570 445,000 1,104,925 2.4830 2.098 2.089 2.106 2.072 2.201 519,705 2.1261 -4.67%
2018-06-20 0 2.570 2.570 2.680 - - 0 0 - 2.201 2.201 2.295 - - 0 - 0.78%
2018-06-19 0 2.550 2.540 2.600 2.520 2.620 348,000 902,390 2.5931 2.183 2.175 2.226 2.158 2.243 406,421 2.2203 -3.41%
2018-06-15 0 2.640 2.640 2.700 2.610 2.700 44,000 117,360 2.6673 2.261 2.261 2.312 2.235 2.312 51,387 2.2839 -2.58%
2018-06-14 0 2.710 2.700 2.770 2.700 2.770 202,000 546,825 2.7071 2.320 2.312 2.372 2.312 2.372 235,911 2.3179 0.37%
2018-06-13 0 2.700 2.690 2.720 2.680 2.720 190,500 514,470 2.7006 2.312 2.303 2.329 2.295 2.329 222,480 2.3124 -0.74%
2018-06-12 0 2.720 2.720 2.780 2.710 2.740 10,500 28,510 2.7152 2.329 2.329 2.380 2.320 2.346 12,263 2.3249 -2.86%
2018-06-11 0 2.800 2.740 2.800 2.720 2.800 48,500 134,320 2.7695 2.398 2.346 2.398 2.329 2.398 56,642 2.3714 0.72%
2018-06-08 0 2.780 2.750 2.780 2.730 2.790 23,500 64,355 2.7385 2.380 2.355 2.380 2.338 2.389 27,445 2.3449 0.36%
2018-06-07 0 2.770 2.780 2.790 2.730 2.780 10,000 27,665 2.7665 2.372 2.380 2.389 2.338 2.380 11,679 2.3688 0.36%
2018-06-06 0 2.760 2.760 2.830 2.750 2.800 138,000 380,090 2.7543 2.363 2.363 2.423 2.355 2.398 161,167 2.3584 0.73%
2018-06-05 0 2.740 2.730 2.750 2.730 2.850 126,000 346,890 2.7531 2.346 2.338 2.355 2.338 2.440 147,152 2.3574 0.00%
2018-06-04 0 2.740 2.740 2.830 2.720 2.870 154,000 428,145 2.7802 2.346 2.346 2.423 2.329 2.457 179,853 2.3805 0.37%
2018-06-01 0 2.730 2.730 2.770 2.720 2.900 15,500 42,605 2.7487 2.338 2.338 2.372 2.329 2.483 18,102 2.3536 0.74%
2018-05-31 0 2.710 2.710 2.730 2.650 2.850 457,500 1,261,305 2.7570 2.320 2.320 2.338 2.269 2.440 534,303 2.3607 -4.58%
2018-05-30 0 2.840 2.820 2.840 - - 0 0 - 2.432 2.415 2.432 - - 0 - -1.05%
2018-05-29 0 2.870 2.850 2.870 2.860 2.870 126,000 359,595 2.8539 2.457 2.440 2.457 2.449 2.457 147,152 2.4437 1.41%
2018-05-28 0 2.830 2.830 2.880 2.760 2.890 54,000 151,960 2.8141 2.423 2.423 2.466 2.363 2.475 63,065 2.4096 -1.39%
2018-05-25 0 2.870 2.800 2.870 - - 0 0 - 2.457 2.398 2.457 - - 0 - -0.35%
2018-05-24 0 2.880 2.880 2.890 2.870 2.890 199,000 573,885 2.8838 2.466 2.466 2.475 2.457 2.475 232,407 2.4693 -0.35%
2018-05-23 0 2.890 2.880 2.900 2.870 2.910 51,000 147,475 2.8917 2.475 2.466 2.483 2.457 2.492 59,562 2.4760 0.70%
2018-05-21 0 2.870 2.870 2.890 2.850 2.910 130,500 376,760 2.8870 2.457 2.457 2.475 2.440 2.492 152,408 2.4721 -1.37%
2018-05-18 0 2.910 2.870 2.920 2.860 2.940 97,500 282,860 2.9011 2.492 2.457 2.500 2.449 2.517 113,868 2.4841 -1.02%
2018-05-17 0 2.940 2.880 2.950 2.990 3.010 21,500 64,315 2.9914 2.517 2.466 2.526 2.560 2.577 25,109 2.5614 -0.68%
2018-05-16 0 2.960 2.940 3.020 - - 0 0 - 2.535 2.517 2.586 - - 0 - 0.00%
2018-05-15 0 2.960 2.890 2.970 2.870 2.970 73,500 217,345 2.9571 2.535 2.475 2.543 2.457 2.543 85,839 2.5320 -0.34%
2018-05-14 0 2.970 2.850 2.980 2.900 3.020 1,148,500 3,401,515 2.9617 2.543 2.440 2.552 2.483 2.586 1,341,306 2.5360 2.77%
2018-05-11 0 2.890 2.850 2.890 2.850 2.910 100,000 288,780 2.8878 2.475 2.440 2.475 2.440 2.492 116,788 2.4727 0.70%
2018-05-10 0 2.870 2.870 2.900 2.780 2.870 167,058 471,322 2.8213 2.457 2.457 2.483 2.380 2.457 195,103 2.4158 0.00%
2018-05-09 0 2.870 2.830 2.890 2.800 2.870 152,500 430,955 2.8259 2.457 2.423 2.475 2.398 2.457 178,101 2.4197 2.14%
2018-05-08 0 2.810 2.810 2.880 2.790 2.890 38,000 106,610 2.8055 2.406 2.406 2.466 2.389 2.475 44,379 2.4022 0.72%
2018-05-07 0 2.790 2.790 2.800 2.740 2.800 210,000 583,290 2.7776 2.389 2.389 2.398 2.346 2.398 245,254 2.3783 0.00%
2018-05-04 0 2.790 2.750 2.790 2.750 2.790 59,500 164,675 2.7676 2.389 2.355 2.389 2.355 2.389 69,489 2.3698 1.45%
2018-05-03 0 2.750 2.740 2.800 2.740 2.800 99,500 277,460 2.7885 2.355 2.346 2.398 2.346 2.398 116,204 2.3877 -1.43%
2018-05-02 0 2.790 2.750 2.800 2.750 2.800 137,000 378,065 2.7596 2.389 2.355 2.398 2.355 2.398 159,999 2.3629 1.45%
2018-04-30 0 2.750 2.750 2.790 2.750 2.800 136,000 379,145 2.7878 2.355 2.355 2.389 2.355 2.398 158,831 2.3871 0.36%
2018-04-27 0 2.740 2.740 2.850 2.730 2.790 26,000 71,910 2.7658 2.346 2.346 2.440 2.338 2.389 30,365 2.3682 1.11%
2018-04-26 0 2.710 2.710 2.750 2.700 2.850 70,500 192,510 2.7306 2.320 2.320 2.355 2.312 2.440 82,335 2.3381 -4.91%
2018-04-25 0 2.850 2.760 2.870 2.760 2.880 38,000 107,640 2.8326 2.440 2.363 2.457 2.363 2.466 44,379 2.4255 3.26%
2018-04-24 0 2.760 2.760 2.790 2.730 2.790 225,500 626,395 2.7778 2.363 2.363 2.389 2.338 2.389 263,356 2.3785 0.00%
2018-04-23 0 2.760 2.760 2.780 2.740 2.760 36,500 100,210 2.7455 2.363 2.363 2.380 2.346 2.363 42,627 2.3508 1.10%
2018-04-20 0 2.730 2.730 2.780 2.720 2.810 186,500 516,365 2.7687 2.338 2.338 2.380 2.329 2.406 217,809 2.3707 -2.85%
2018-04-19 0 2.810 2.810 2.860 2.740 2.840 15,000 41,560 2.7707 2.406 2.406 2.449 2.346 2.432 17,518 2.3724 1.81%
2018-04-18 0 2.760 2.760 2.800 2.740 2.830 147,000 407,600 2.7728 2.363 2.363 2.398 2.346 2.423 171,678 2.3742 -3.50%
2018-04-17 0 2.860 2.800 2.860 2.800 2.860 39,000 111,070 2.8479 2.449 2.398 2.449 2.398 2.449 45,547 2.4386 2.14%
2018-04-16 0 2.800 2.760 2.800 2.760 2.940 811,500 2,286,780 2.8180 2.398 2.363 2.398 2.363 2.517 947,731 2.4129 -2.78%
2018-04-13 0 2.880 2.880 2.900 2.810 2.910 312,500 897,955 2.8735 2.466 2.466 2.483 2.406 2.492 364,961 2.4604 -2.04%
2018-04-12 0 2.940 2.940 2.950 2.890 3.020 30,000 89,030 2.9677 2.517 2.517 2.526 2.475 2.586 35,036 2.5411 -0.68%
2018-04-11 0 2.960 2.890 3.010 2.890 2.960 171,500 499,990 2.9154 2.535 2.475 2.577 2.475 2.535 200,291 2.4963 0.34%
2018-04-10 0 2.950 2.950 3.010 2.900 3.040 154,000 453,674 2.9459 2.526 2.526 2.577 2.483 2.603 179,853 2.5225 1.37%
2018-04-09 0 2.910 2.900 2.920 2.860 2.960 104,000 301,690 2.9009 2.492 2.483 2.500 2.449 2.535 121,459 2.4839 -1.02%
2018-04-06 0 2.940 2.940 2.950 2.920 2.940 46,000 134,595 2.9260 2.517 2.517 2.526 2.500 2.517 53,722 2.5054 1.38%
2018-04-04 0 2.900 2.860 2.970 2.850 3.020 906,500 2,663,020 2.9377 2.483 2.449 2.543 2.440 2.586 1,058,680 2.5154 -3.01%
2018-04-03 0 2.990 2.980 3.080 2.960 3.120 5,574,500 17,285,525 3.1008 2.560 2.552 2.637 2.535 2.672 6,510,325 2.6551 -4.17%
2018-03-29 0 3.120 3.130 3.300 3.050 3.430 732,500 2,314,955 3.1603 2.672 2.680 2.826 2.612 2.937 855,469 2.7061 0.00%
2018-03-28 0 3.120 3.120 3.200 3.100 3.180 410,500 1,298,925 3.1643 2.672 2.672 2.740 2.654 2.723 479,413 2.7094 -1.89%
2018-03-27 0 3.180 3.160 3.200 3.150 3.220 223,500 714,615 3.1974 2.723 2.706 2.740 2.697 2.757 261,020 2.7378 0.00%
2018-03-26 0 3.180 3.180 3.230 3.150 3.250 161,000 517,175 3.2123 2.723 2.723 2.766 2.697 2.783 188,028 2.7505 -2.45%
2018-03-23 0 3.260 3.200 3.260 3.140 3.280 62,500 201,200 3.2192 2.791 2.740 2.791 2.689 2.809 72,992 2.7565 -1.51%
2018-03-22 0 3.310 3.310 3.350 3.310 3.370 166,000 550,340 3.3153 2.834 2.834 2.868 2.834 2.886 193,867 2.8387 -2.36%
2018-03-21 0 3.390 3.320 3.390 3.280 3.390 34,500 114,665 3.3236 2.903 2.843 2.903 2.809 2.903 40,292 2.8459 0.00%
2018-03-20 0 3.390 3.310 3.390 3.300 3.410 189,000 639,290 3.3825 2.903 2.834 2.903 2.826 2.920 220,729 2.8963 -0.29%
2018-03-19 0 3.400 3.330 3.400 3.330 3.400 15,000 50,185 3.3457 2.911 2.851 2.911 2.851 2.911 17,518 2.8647 0.00%
2018-03-16 0 3.400 3.340 3.400 3.330 3.400 117,000 394,240 3.3696 2.911 2.860 2.911 2.851 2.911 136,642 2.8852 0.59%
2018-03-15 0 3.380 3.330 3.380 3.330 3.390 172,500 577,755 3.3493 2.894 2.851 2.894 2.851 2.903 201,459 2.8679 -0.59%
2018-03-14 0 3.400 3.310 3.400 3.310 3.400 61,000 202,885 3.3260 2.911 2.834 2.911 2.834 2.911 71,240 2.8479 0.29%
2018-03-13 0 3.390 3.330 3.390 3.220 3.390 568,500 1,887,910 3.3209 2.903 2.851 2.903 2.757 2.903 663,938 2.8435 0.30%
2018-03-12 0 3.380 3.350 3.380 3.320 3.400 142,000 477,900 3.3655 2.894 2.868 2.894 2.843 2.911 165,838 2.8817 -0.59%
2018-03-09 0 3.400 3.320 3.400 3.300 3.400 167,000 561,110 3.3599 2.911 2.843 2.911 2.826 2.911 195,035 2.8770 2.41%
2018-03-08 0 3.320 3.320 3.380 3.260 3.340 108,500 359,310 3.3116 2.843 2.843 2.894 2.791 2.860 126,715 2.8356 -0.30%
2018-03-07 0 3.330 3.310 3.370 3.330 3.350 47,000 156,590 3.3317 2.851 2.834 2.886 2.851 2.868 54,890 2.8528 -2.35%
2018-03-06 0 3.410 3.390 3.410 3.390 3.410 175,000 595,370 3.4021 2.920 2.903 2.920 2.903 2.920 204,378 2.9131 0.59%
2018-03-05 0 3.390 3.390 3.420 3.360 3.450 175,500 598,325 3.4093 2.903 2.903 2.928 2.877 2.954 204,962 2.9192 -3.97%
2018-03-02 0 3.530 3.480 3.530 3.490 3.580 611,000 2,162,235 3.5388 3.023 2.980 3.023 2.988 3.065 713,572 3.0302 0.00%
2018-03-01 0 3.530 3.530 3.580 3.520 3.580 243,500 871,280 3.5782 3.023 3.023 3.065 3.014 3.065 284,378 3.0638 -1.40%
2018-02-28 0 3.580 3.550 3.680 3.520 3.680 64,500 231,135 3.5835 3.065 3.040 3.151 3.014 3.151 75,328 3.0684 -0.28%
2018-02-27 0 3.590 3.590 3.700 3.560 3.700 106,500 392,300 3.6836 3.074 3.074 3.168 3.048 3.168 124,379 3.1541 -2.97%
2018-02-26 0 3.700 3.620 3.700 3.600 3.720 83,000 308,780 3.7202 3.168 3.100 3.168 3.083 3.185 96,934 3.1855 1.37%
2018-02-23 0 3.650 3.540 3.660 3.550 3.740 529,500 1,910,420 3.6080 3.125 3.031 3.134 3.040 3.202 618,390 3.0893 0.55%
2018-02-22 0 3.630 3.480 3.630 3.470 3.630 325,500 1,164,050 3.5762 3.108 2.980 3.108 2.971 3.108 380,144 3.0621 4.61%
2018-02-21 0 3.470 3.360 3.470 3.470 3.550 786,500 2,750,680 3.4974 2.971 2.877 2.971 2.971 3.040 918,535 2.9946 0.29%
2018-02-20 0 3.460 3.300 3.470 3.300 3.460 114,000 381,335 3.3450 2.963 2.826 2.971 2.826 2.963 133,138 2.8642 2.67%
2018-02-15 0 3.370 3.350 3.370 3.320 3.370 30,500 101,565 3.3300 2.886 2.868 2.886 2.843 2.886 35,620 2.8513 0.90%
2018-02-14 0 3.340 3.300 3.360 3.260 3.340 121,500 396,760 3.2655 2.860 2.826 2.877 2.791 2.860 141,897 2.7961 1.83%
2018-02-13 0 3.280 3.250 3.280 3.230 3.370 124,500 407,605 3.2739 2.809 2.783 2.809 2.766 2.886 145,401 2.8033 2.50%
2018-02-12 0 3.200 3.200 3.210 3.140 3.200 128,000 405,960 3.1716 2.740 2.740 2.749 2.689 2.740 149,488 2.7157 1.27%
2018-02-09 0 3.160 3.150 3.230 3.100 3.260 611,000 1,934,950 3.1669 2.706 2.697 2.766 2.654 2.791 713,572 2.7116 -6.78%
2018-02-08 0 3.390 3.330 3.400 3.330 3.390 22,000 73,805 3.3548 2.903 2.851 2.911 2.851 2.903 25,693 2.8725 1.50%
2018-02-07 0 3.340 3.300 3.340 3.300 3.450 979,000 3,245,660 3.3153 2.860 2.826 2.860 2.826 2.954 1,143,351 2.8387 0.60%
2018-02-06 0 3.320 3.310 3.320 3.300 3.600 8,111,000 28,003,140 3.4525 2.843 2.834 2.843 2.826 3.083 9,472,643 2.9562 -7.78%
2018-02-05 0 3.600 3.600 3.650 3.500 3.650 190,500 681,860 3.5793 3.083 3.083 3.125 2.997 3.125 222,480 3.0648 0.00%
2018-02-02 0 3.600 3.600 3.690 3.550 3.690 427,000 1,533,080 3.5904 3.083 3.083 3.160 3.040 3.160 498,683 3.0743 -0.55%
2018-02-01 0 3.620 3.610 3.730 3.620 3.710 283,500 1,040,150 3.6690 3.100 3.091 3.194 3.100 3.177 331,093 3.1416 -2.16%
2018-01-31 0 3.700 3.660 3.750 3.650 3.750 600,500 2,209,625 3.6796 3.168 3.134 3.211 3.125 3.211 701,310 3.1507 -2.37%
2018-01-30 0 3.790 3.770 3.790 3.740 3.850 234,000 881,920 3.7689 3.245 3.228 3.245 3.202 3.297 273,283 3.2271 -1.56%
2018-01-29 0 3.850 3.850 3.860 3.850 3.880 195,500 754,540 3.8595 3.297 3.297 3.305 3.297 3.322 228,320 3.3048 -0.77%
2018-01-26 0 3.880 3.860 3.880 3.850 3.900 205,500 794,855 3.8679 3.322 3.305 3.322 3.297 3.339 239,999 3.3119 0.26%
2018-01-25 0 3.870 3.850 3.870 3.850 3.900 300,000 1,161,090 3.8703 3.314 3.297 3.314 3.297 3.339 350,363 3.3140 -0.26%
2018-01-24 0 3.880 3.880 3.910 3.830 3.920 226,000 879,265 3.8906 3.322 3.322 3.348 3.279 3.357 263,940 3.3313 0.26%
2018-01-23 0 3.870 3.850 3.870 3.810 3.870 1,232,000 4,729,610 3.8390 3.314 3.297 3.314 3.262 3.314 1,438,823 3.2871 -0.51%
2018-01-22 0 3.890 3.890 3.900 3.830 3.930 431,500 1,676,965 3.8864 3.331 3.331 3.339 3.279 3.365 503,939 3.3277 2.37%
2018-01-19 0 3.800 3.760 3.800 3.700 3.840 1,532,000 5,779,540 3.7725 3.254 3.220 3.254 3.168 3.288 1,789,186 3.2303 -0.26%
2018-01-18 0 3.810 3.810 3.890 3.800 3.890 1,175,500 4,499,345 3.8276 3.262 3.262 3.331 3.254 3.331 1,372,838 3.2774 -0.26%
2018-01-17 0 3.820 3.810 3.820 3.770 3.840 350,500 1,337,270 3.8153 3.271 3.262 3.271 3.228 3.288 409,341 3.2669 0.79%
2018-01-16 0 3.790 3.750 3.790 3.740 3.790 203,500 764,420 3.7564 3.245 3.211 3.245 3.202 3.245 237,663 3.2164 1.07%
2018-01-15 0 3.750 3.720 3.800 3.710 3.770 4,147,500 15,527,105 3.7437 3.211 3.185 3.254 3.177 3.228 4,843,766 3.2056 1.08%
2018-01-12 0 3.710 3.700 3.720 3.670 3.720 2,724,500 10,109,435 3.7106 3.177 3.168 3.185 3.142 3.185 3,181,878 3.1772 1.64%
2018-01-11 0 3.650 3.650 3.720 3.650 3.730 801,000 2,951,700 3.6850 3.125 3.125 3.185 3.125 3.194 935,469 3.1553 -1.88%
2018-01-10 0 3.720 3.720 3.780 3.710 3.790 1,495,000 5,603,595 3.7482 3.185 3.185 3.237 3.177 3.245 1,745,975 3.2094 -1.33%
2018-01-09 0 3.770 3.770 3.780 3.720 3.780 279,500 1,054,635 3.7733 3.228 3.228 3.237 3.185 3.237 326,421 3.2309 1.34%
2018-01-08 0 3.720 3.720 3.790 3.720 3.860 909,500 3,459,535 3.8038 3.185 3.185 3.245 3.185 3.305 1,062,183 3.2570 -4.12%
2018-01-05 0 3.880 3.880 3.900 3.860 3.880 178,000 690,535 3.8794 3.322 3.322 3.339 3.305 3.322 207,882 3.3218 0.26%
2018-01-04 0 3.870 3.870 3.880 3.860 3.900 167,500 649,170 3.8756 3.314 3.314 3.322 3.305 3.339 195,619 3.3185 0.00%
2018-01-03 0 3.870 3.870 3.890 3.800 3.880 550,500 2,128,320 3.8662 3.314 3.314 3.331 3.254 3.322 642,916 3.3104 2.93%
2018-01-02 0 3.760 3.760 3.790 3.730 3.800 246,500 927,895 3.7643 3.220 3.220 3.245 3.194 3.254 287,881 3.2232 -0.53%
2017-12-29 0 3.780 3.730 3.810 3.730 3.800 483,000 1,826,385 3.7813 3.237 3.194 3.262 3.194 3.254 564,084 3.2378 1.34%
2017-12-28 0 3.730 3.730 3.780 3.680 3.790 324,000 1,211,549 3.7393 3.194 3.194 3.237 3.151 3.245 378,392 3.2018 1.91%
2017-12-27 0 3.660 3.630 3.660 3.630 3.660 7,500 27,330 3.6440 3.134 3.108 3.134 3.108 3.134 8,759 3.1202 0.83%
2017-12-22 0 3.630 3.630 3.660 3.590 3.640 1,658,000 5,987,905 3.6115 3.108 3.108 3.134 3.074 3.117 1,936,339 3.0924 -0.27%
2017-12-21 0 3.640 3.640 3.770 3.630 3.740 83,500 305,450 3.6581 3.117 3.117 3.228 3.108 3.202 97,518 3.1323 -0.55%
2017-12-20 0 3.660 3.660 3.700 3.650 3.720 8,500 31,190 3.6694 3.134 3.134 3.168 3.125 3.185 9,927 3.1420 -1.88%
2017-12-19 0 3.730 3.650 3.730 3.600 3.730 527,500 1,928,700 3.6563 3.194 3.125 3.194 3.083 3.194 616,055 3.1307 3.04%
2017-12-18 0 3.620 3.620 3.750 3.570 3.710 70,500 253,510 3.5959 3.100 3.100 3.211 3.057 3.177 82,335 3.0790 -1.63%
2017-12-15 0 3.680 3.650 3.720 3.660 3.780 382,500 1,417,455 3.7058 3.151 3.125 3.185 3.134 3.237 446,713 3.1731 -2.13%
2017-12-14 0 3.760 3.760 3.800 3.750 3.800 101,000 379,300 3.7554 3.220 3.220 3.254 3.211 3.254 117,955 3.2156 -0.27%
2017-12-13 0 3.770 3.770 3.800 3.510 3.800 1,066,000 4,010,905 3.7626 3.228 3.228 3.254 3.005 3.254 1,244,956 3.2217 6.20%
2017-12-12 0 3.550 3.550 3.760 3.550 3.760 847,000 3,145,845 3.7141 3.040 3.040 3.220 3.040 3.220 989,191 3.1802 -3.79%
2017-12-11 0 3.690 3.680 3.780 3.510 3.780 1,027,000 3,818,880 3.7185 3.160 3.151 3.237 3.005 3.237 1,199,409 3.1840 5.13%
2017-12-08 0 3.510 3.510 3.550 3.470 3.590 124,500 444,035 3.5665 3.005 3.005 3.040 2.971 3.074 145,401 3.0539 0.57%
2017-12-07 0 3.490 3.490 3.560 3.480 3.600 194,000 683,770 3.5246 2.988 2.988 3.048 2.980 3.083 226,568 3.0179 -0.57%
2017-12-06 0 3.510 3.510 3.550 3.510 3.580 205,000 728,160 3.5520 3.005 3.005 3.040 3.005 3.065 239,415 3.0414 -1.96%
2017-12-05 0 3.580 3.580 3.600 3.580 3.600 73,500 264,120 3.5935 3.065 3.065 3.083 3.065 3.083 85,839 3.0769 0.00%
2017-12-04 0 3.580 3.580 3.650 3.580 3.720 117,500 424,795 3.6153 3.065 3.065 3.125 3.065 3.185 137,225 3.0956 -0.56%
2017-12-01 0 3.600 3.600 3.730 3.590 3.740 84,000 310,425 3.6955 3.083 3.083 3.194 3.074 3.202 98,102 3.1643 -3.23%
2017-11-30 0 3.720 3.750 3.780 3.580 3.780 299,000 1,085,740 3.6312 3.185 3.211 3.237 3.065 3.237 349,195 3.1093 4.49%
2017-11-29 0 3.560 3.560 3.700 3.520 3.600 37,500 132,930 3.5448 3.048 3.048 3.168 3.014 3.083 43,795 3.0353 -0.56%
2017-11-28 0 3.580 3.580 3.640 3.510 3.660 333,000 1,199,710 3.6027 3.065 3.065 3.117 3.005 3.134 388,903 3.0849 -2.98%
2017-11-27 0 3.690 3.690 3.710 3.680 3.710 90,000 332,460 3.6940 3.160 3.160 3.177 3.151 3.177 105,109 3.1630 0.27%
2017-11-24 0 3.680 3.680 3.700 3.660 3.680 27,000 99,155 3.6724 3.151 3.151 3.168 3.134 3.151 31,533 3.1445 0.27%
2017-11-23 0 3.670 3.650 3.680 3.650 3.700 72,000 264,270 3.6704 3.142 3.125 3.151 3.125 3.168 84,087 3.1428 -0.81%
2017-11-22 0 3.700 3.680 3.700 3.680 3.700 202,500 747,270 3.6902 3.168 3.151 3.168 3.151 3.168 236,495 3.1598 0.54%
2017-11-21 0 3.680 3.680 3.700 3.680 3.700 88,000 324,510 3.6876 3.151 3.151 3.168 3.151 3.168 102,773 3.1575 0.00%
2017-11-20 0 3.680 3.680 3.690 3.680 3.700 161,500 595,800 3.6892 3.151 3.151 3.160 3.151 3.168 188,612 3.1589 -1.34%
2017-11-17 0 3.730 3.730 3.770 3.730 3.730 500 1,865 3.7300 3.194 3.194 3.228 3.194 3.194 584 3.1938 -0.80%
2017-11-16 0 3.760 3.710 3.780 3.710 3.790 1,278,000 4,771,420 3.7335 3.220 3.177 3.237 3.177 3.245 1,492,546 3.1968 1.62%
2017-11-15 0 3.700 3.700 3.730 3.700 3.740 281,500 1,045,095 3.7126 3.168 3.168 3.194 3.168 3.202 328,757 3.1789 -1.07%
2017-11-14 0 3.740 3.730 3.740 3.690 3.740 187,000 697,695 3.7310 3.202 3.194 3.202 3.160 3.202 218,393 3.1947 1.36%
2017-11-13 0 3.690 3.690 3.720 3.660 3.700 210,000 775,945 3.6950 3.160 3.160 3.185 3.134 3.168 245,254 3.1638 1.10%
2017-11-10 0 3.650 3.650 3.680 3.640 3.700 446,000 1,632,120 3.6595 3.125 3.125 3.151 3.117 3.168 520,873 3.1334 -0.27%
2017-11-09 0 3.660 3.660 3.710 3.660 3.720 117,000 429,215 3.6685 3.134 3.134 3.177 3.134 3.185 136,642 3.1412 -0.81%
2017-11-08 0 3.690 3.680 3.720 3.670 3.740 402,000 1,483,615 3.6906 3.160 3.151 3.185 3.142 3.202 469,486 3.1601 0.00%
2017-11-07 0 3.690 3.690 3.700 3.660 3.710 641,000 2,361,625 3.6843 3.160 3.160 3.168 3.134 3.177 748,609 3.1547 0.82%
2017-11-06 0 3.660 3.650 3.700 3.640 3.710 368,500 1,351,200 3.6668 3.134 3.125 3.168 3.117 3.177 430,362 3.1397 -1.88%
2017-11-03 0 3.730 3.680 3.740 3.610 3.800 1,699,500 6,261,525 3.6843 3.194 3.151 3.202 3.091 3.254 1,984,805 3.1547 -0.80%
2017-11-02 0 3.760 3.760 3.770 3.750 3.840 984,500 3,717,895 3.7764 3.220 3.220 3.228 3.211 3.288 1,149,774 3.2336 -1.05%
2017-11-01 0 3.800 3.750 3.820 3.750 3.840 1,022,500 3,878,335 3.7930 3.254 3.211 3.271 3.211 3.288 1,194,153 3.2478 -0.52%
2017-10-31 0 3.820 3.820 3.860 3.770 3.870 661,500 2,519,530 3.8088 3.271 3.271 3.305 3.228 3.314 772,550 3.2613 -2.05%
2017-10-30 0 3.900 3.900 3.940 3.850 3.910 124,000 483,055 3.8956 3.339 3.339 3.374 3.297 3.348 144,817 3.3356 -1.52%
2017-10-27 0 3.960 3.940 3.960 3.910 3.980 234,000 918,400 3.9248 3.391 3.374 3.391 3.348 3.408 273,283 3.3606 0.00%
2017-10-26 0 3.960 3.960 3.990 3.940 3.990 23,500 92,885 3.9526 3.391 3.391 3.416 3.374 3.416 27,445 3.3844 0.00%
2017-10-25 0 3.960 3.960 3.980 3.940 3.970 111,000 439,095 3.9558 3.391 3.391 3.408 3.374 3.399 129,634 3.3872 0.51%
2017-10-24 0 3.940 3.940 3.950 3.930 3.950 335,500 1,321,520 3.9390 3.374 3.374 3.382 3.365 3.382 391,822 3.3728 0.25%
2017-10-23 0 3.930 3.930 3.960 3.930 3.950 33,000 130,330 3.9494 3.365 3.365 3.391 3.365 3.382 38,540 3.3817 0.77%
2017-10-20 0 3.900 3.900 3.910 3.860 3.940 393,500 1,537,825 3.9081 3.339 3.339 3.348 3.305 3.374 459,559 3.3463 0.00%
2017-10-19 0 3.900 3.900 3.920 3.890 3.940 302,000 1,184,305 3.9215 3.339 3.339 3.357 3.331 3.374 352,699 3.3578 -0.76%
2017-10-18 0 3.930 3.920 3.950 3.910 4.080 1,075,500 4,271,295 3.9715 3.365 3.357 3.382 3.348 3.494 1,256,051 3.4006 -3.44%
2017-10-17 0 4.070 4.050 4.080 4.040 4.090 229,500 933,910 4.0693 3.485 3.468 3.494 3.459 3.502 268,028 3.4844 -0.25%
2017-10-16 0 4.080 4.040 4.080 4.060 4.120 123,000 502,160 4.0826 3.494 3.459 3.494 3.476 3.528 143,649 3.4957 0.74%
2017-10-13 0 4.050 4.050 4.060 4.040 4.060 410,000 1,661,005 4.0512 3.468 3.468 3.476 3.459 3.476 478,829 3.4689 -0.49%
2017-10-12 0 4.070 4.060 4.080 4.050 4.090 58,500 237,800 4.0650 3.485 3.476 3.494 3.468 3.502 68,321 3.4806 0.49%
2017-10-11 0 4.050 4.050 4.060 4.020 4.070 94,500 382,840 4.0512 3.468 3.468 3.476 3.442 3.485 110,364 3.4689 -0.98%
2017-10-10 0 4.090 4.090 4.110 4.030 4.140 512,500 2,088,915 4.0759 3.502 3.502 3.519 3.451 3.545 598,537 3.4900 0.99%
2017-10-09 0 4.050 4.050 4.060 4.010 4.080 169,500 685,465 4.0440 3.468 3.468 3.476 3.434 3.494 197,955 3.4627 1.00%
2017-10-06 0 4.010 4.020 4.040 4.000 4.090 249,500 1,003,592 4.0224 3.434 3.442 3.459 3.425 3.502 291,385 3.4442 -1.23%
2017-10-04 0 4.060 4.000 4.070 4.010 4.140 68,500 277,895 4.0569 3.476 3.425 3.485 3.434 3.545 80,000 3.4737 1.00%
2017-10-03 0 4.020 3.990 4.020 3.960 4.040 77,500 309,435 3.9927 3.442 3.416 3.442 3.391 3.459 90,510 3.4188 1.26%
2017-09-29 0 3.970 3.970 4.010 3.950 4.000 98,500 391,995 3.9796 3.399 3.399 3.434 3.382 3.425 115,036 3.4076 -1.00%
2017-09-28 0 4.010 3.980 4.010 3.980 4.010 28,500 113,460 3.9811 3.434 3.408 3.434 3.408 3.434 33,284 3.4088 -0.50%
2017-09-27 0 4.030 3.980 4.030 3.970 4.060 663,500 2,655,500 4.0023 3.451 3.408 3.451 3.399 3.476 774,886 3.4270 0.50%
2017-09-26 0 4.010 4.010 4.070 4.000 4.060 82,500 332,095 4.0254 3.434 3.434 3.485 3.425 3.476 96,350 3.4468 -1.47%
2017-09-25 0 4.070 4.040 4.080 4.040 4.090 121,000 492,110 4.0670 3.485 3.459 3.494 3.459 3.502 141,313 3.4824 -1.21%
2017-09-22 0 4.120 4.090 4.120 - - 0 0 - 3.528 3.502 3.528 - - 0 - -0.24%
2017-09-21 0 4.130 4.090 4.130 4.070 4.170 490,000 2,008,415 4.0988 3.536 3.502 3.536 3.485 3.571 572,259 3.5096 0.24%
2017-09-20 0 4.120 4.090 4.120 4.050 4.120 88,500 362,625 4.0975 3.528 3.502 3.528 3.468 3.528 103,357 3.5085 0.24%
2017-09-19 0 4.110 4.100 4.130 4.080 4.130 194,500 798,625 4.1060 3.519 3.511 3.536 3.494 3.536 227,152 3.5158 -1.44%
2017-09-18 0 4.170 4.160 4.170 4.120 4.180 108,000 449,335 4.1605 3.571 3.562 3.571 3.528 3.579 126,131 3.5625 -0.24%
2017-09-15 0 4.180 4.140 4.180 4.120 4.180 1,469,500 6,100,955 4.1517 3.579 3.545 3.579 3.528 3.579 1,716,194 3.5549 -0.48%
2017-09-14 0 4.200 4.200 4.210 3.990 4.210 4,613,500 18,991,380 4.1165 3.596 3.596 3.605 3.416 3.605 5,387,996 3.5248 5.00%
2017-09-13 0 4.000 4.000 4.020 3.990 4.020 210,000 840,270 4.0013 3.425 3.425 3.442 3.416 3.442 245,254 3.4261 -0.74%
2017-09-12 0 4.030 3.970 4.030 3.960 4.030 179,500 713,720 3.9762 3.451 3.399 3.451 3.391 3.451 209,634 3.4046 0.25%
2017-09-11 0 4.020 3.990 4.020 3.970 4.040 83,500 333,665 3.9960 3.442 3.416 3.442 3.399 3.459 97,518 3.4216 1.01%
2017-09-08 0 3.980 3.960 3.980 3.970 3.990 36,000 143,465 3.9851 3.408 3.391 3.408 3.399 3.416 42,044 3.4123 0.00%
2017-09-07 0 3.980 3.970 3.990 3.970 3.990 22,000 87,455 3.9752 3.408 3.399 3.416 3.399 3.416 25,693 3.4038 -0.25%
2017-09-06 0 3.990 3.960 3.990 3.950 4.000 463,500 1,836,140 3.9615 3.416 3.391 3.416 3.382 3.425 541,311 3.3920 0.00%
2017-09-05 0 3.990 3.980 3.990 3.960 4.020 103,000 410,795 3.9883 3.416 3.408 3.416 3.391 3.442 120,291 3.4150 -0.75%
2017-09-04 0 4.020 3.990 4.020 3.980 4.060 1,171,500 4,692,155 4.0053 3.442 3.416 3.442 3.408 3.476 1,368,167 3.4295 1.52%
2017-09-01 0 3.960 3.950 3.970 3.940 3.980 373,500 1,478,780 3.9593 3.391 3.382 3.399 3.374 3.408 436,202 3.3901 -0.25%
2017-08-31 0 3.970 3.960 3.980 3.960 3.990 223,500 887,355 3.9703 3.399 3.391 3.408 3.391 3.416 261,020 3.3996 -0.75%
2017-08-30 0 4.000 3.980 4.000 3.980 4.030 1,009,000 4,017,695 3.9819 3.425 3.408 3.425 3.408 3.451 1,178,387 3.4095 0.50%
2017-08-29 0 3.980 3.980 4.010 3.960 4.030 295,500 1,177,675 3.9854 3.408 3.408 3.434 3.391 3.451 345,107 3.4125 -1.49%
2017-08-28 0 4.040 4.040 4.050 3.950 4.050 3,148,000 12,605,810 4.0044 3.459 3.459 3.468 3.382 3.468 3,676,474 3.4288 1.51%
2017-08-25 0 3.980 3.960 3.980 3.880 4.000 841,000 3,327,785 3.9569 3.408 3.391 3.408 3.322 3.425 982,184 3.3881 0.51%
2017-08-24 0 3.960 3.910 3.960 3.910 3.980 113,000 443,485 3.9246 3.391 3.348 3.391 3.348 3.408 131,970 3.3605 -0.25%
2017-08-22 0 3.970 3.930 3.970 3.860 3.990 196,000 765,755 3.9069 3.399 3.365 3.399 3.305 3.416 228,904 3.3453 1.02%
2017-08-21 0 3.930 3.900 3.930 - - 0 0 - 3.365 3.339 3.365 - - 0 - 0.00%
2017-08-18 0 3.930 3.850 3.960 3.860 3.980 1,443,005 5,683,024 3.9383 3.365 3.297 3.391 3.305 3.408 1,685,251 3.3722 -0.25%
2017-08-17 0 3.940 3.900 3.940 3.940 3.980 8,500 33,590 3.9518 3.374 3.339 3.374 3.374 3.408 9,927 3.3837 -0.25%
2017-08-16 0 3.950 3.890 3.950 3.880 3.990 15,500 60,595 3.9094 3.382 3.331 3.382 3.322 3.416 18,102 3.3474 0.51%
2017-08-15 0 3.930 3.910 3.930 3.900 3.930 129,500 505,745 3.9054 3.365 3.348 3.365 3.339 3.365 151,240 3.3440 0.51%
2017-08-14 0 3.910 3.900 3.970 3.910 3.970 2,000 7,910 3.9550 3.348 3.339 3.399 3.348 3.399 2,336 3.3865 -2.25%
2017-08-11 0 4.000 3.960 4.000 3.890 4.000 2,585,000 10,267,955 3.9721 3.425 3.391 3.425 3.331 3.425 3,018,960 3.4012 1.78%
2017-08-10 0 3.930 3.860 3.940 3.800 3.940 414,000 1,605,620 3.8783 3.365 3.305 3.374 3.254 3.374 483,501 3.3208 0.26%
2017-08-09 0 3.920 3.910 3.920 3.890 3.940 398,000 1,555,570 3.9085 3.357 3.348 3.357 3.331 3.374 464,815 3.3466 -0.51%
2017-08-08 0 3.940 3.920 3.950 3.910 3.980 409,000 1,604,820 3.9238 3.374 3.357 3.382 3.348 3.408 477,661 3.3597 -0.25%
2017-08-07 0 3.950 3.940 3.950 3.890 3.970 361,000 1,422,810 3.9413 3.382 3.374 3.382 3.331 3.399 421,603 3.3748 0.25%
2017-08-04 0 3.940 3.910 3.940 3.880 3.970 127,000 498,385 3.9243 3.374 3.348 3.374 3.322 3.399 148,320 3.3602 -1.25%
2017-08-03 0 3.990 3.960 3.990 3.960 4.050 196,000 781,720 3.9884 3.416 3.391 3.416 3.391 3.468 228,904 3.4151 0.25%
2017-08-02 0 3.980 3.960 3.990 3.930 4.060 820,500 3,280,785 3.9985 3.408 3.391 3.416 3.365 3.476 958,242 3.4238 1.02%
2017-08-01 0 3.940 3.930 3.940 3.920 3.980 1,976,000 7,766,540 3.9304 3.374 3.365 3.374 3.357 3.408 2,307,723 3.3655 -0.25%
2017-07-31 0 3.950 3.930 3.950 3.910 3.980 753,000 2,960,315 3.9314 3.382 3.365 3.382 3.348 3.408 879,411 3.3662 -0.25%
2017-07-28 0 3.960 3.920 3.960 3.910 3.960 335,000 1,316,195 3.9289 3.391 3.357 3.391 3.348 3.391 391,239 3.3642 0.00%
2017-07-27 0 3.960 3.950 3.960 3.930 3.970 249,500 982,805 3.9391 3.391 3.382 3.391 3.365 3.399 291,385 3.3729 0.25%
2017-07-26 0 3.950 3.940 3.950 3.890 3.990 691,500 2,728,275 3.9454 3.382 3.374 3.382 3.331 3.416 807,586 3.3783 -1.00%
2017-07-25 0 3.990 3.950 3.990 - - 0 0 - 3.416 3.382 3.416 - - 0 - 0.00%
2017-07-24 0 3.990 3.970 3.990 3.960 4.000 539,000 2,136,475 3.9638 3.416 3.399 3.416 3.391 3.425 629,485 3.3940 -0.25%
2017-07-21 0 4.000 3.960 4.000 3.960 4.010 225,000 892,820 3.9681 3.425 3.391 3.425 3.391 3.434 262,772 3.3977 0.00%
2017-07-20 0 4.000 3.970 4.000 3.980 4.000 100,000 399,125 3.9913 3.425 3.399 3.425 3.408 3.425 116,788 3.4175 -0.50%
2017-07-19 0 4.020 3.960 4.020 3.960 4.020 419,000 1,667,820 3.9805 3.442 3.391 3.442 3.391 3.442 489,340 3.4083 1.77%
2017-07-18 0 3.950 3.950 3.960 3.900 3.960 285,500 1,120,300 3.9240 3.382 3.382 3.391 3.339 3.391 333,429 3.3599 0.00%
2017-07-17 0 3.950 3.920 3.950 3.900 3.950 232,000 912,095 3.9314 3.382 3.357 3.382 3.339 3.382 270,947 3.3663 0.00%
2017-07-14 0 3.950 3.910 3.950 3.890 3.950 432,000 1,691,450 3.9154 3.382 3.348 3.382 3.331 3.382 504,522 3.3526 1.28%
2017-07-13 0 3.900 3.890 3.900 3.880 3.930 5,127,000 20,011,040 3.9031 3.339 3.331 3.339 3.322 3.365 5,987,701 3.3420 0.00%
2017-07-12 0 3.900 3.890 3.900 3.890 3.930 1,010,500 3,942,570 3.9016 3.339 3.331 3.339 3.331 3.365 1,180,139 3.3408 0.00%
2017-07-11 0 3.900 3.890 3.900 3.860 3.930 377,000 1,469,985 3.8992 3.339 3.331 3.339 3.305 3.365 440,289 3.3387 -1.76%
2017-07-10 0 3.970 3.840 3.970 3.790 4.000 498,500 1,930,695 3.8730 3.399 3.288 3.399 3.245 3.425 582,186 3.3163 3.93%
2017-07-07 0 3.820 3.800 3.820 3.790 3.820 1,289,500 4,899,990 3.7999 3.271 3.254 3.271 3.245 3.271 1,505,976 3.2537 0.53%
2017-07-06 0 3.800 3.790 3.800 3.780 3.830 1,019,000 3,871,700 3.7995 3.254 3.245 3.254 3.237 3.279 1,190,066 3.2533 0.00%
2017-07-05 0 3.800 3.790 3.800 3.760 3.830 494,000 1,874,995 3.7955 3.254 3.245 3.254 3.220 3.279 576,931 3.2499 0.00%
2017-07-04 0 3.800 3.780 3.800 3.760 3.820 574,000 2,171,365 3.7829 3.254 3.237 3.254 3.220 3.271 670,361 3.2391 1.07%
2017-07-03 0 3.920 3.910 3.920 3.900 4.000 1,182,500 4,638,800 3.9229 3.219 3.211 3.219 3.203 3.285 1,439,821 3.2218 0.00%
2017-06-30 0 3.920 3.910 3.920 3.870 3.950 646,000 2,518,470 3.8986 3.219 3.211 3.219 3.178 3.244 786,575 3.2018 0.77%
2017-06-29 0 3.890 3.890 3.920 3.890 3.920 2,934,000 11,467,350 3.9084 3.195 3.195 3.219 3.195 3.219 3,572,461 3.2099 -0.51%
2017-06-28 0 3.910 3.880 3.890 3.870 3.920 947,000 3,684,870 3.8911 3.211 3.187 3.195 3.178 3.219 1,153,074 3.1957 0.26%
2017-06-27 0 3.900 3.920 3.930 3.900 3.930 1,040,500 4,064,600 3.9064 3.203 3.219 3.228 3.203 3.228 1,266,921 3.2083 0.00%
2017-06-26 0 3.900 3.900 3.930 3.890 3.940 791,500 3,094,345 3.9095 3.203 3.203 3.228 3.195 3.236 963,736 3.2108 -1.27%
2017-06-23 0 3.950 3.930 3.950 3.920 3.960 275,000 1,084,885 3.9450 3.244 3.228 3.244 3.219 3.252 334,842 3.2400 -0.25%
2017-06-22 0 3.960 3.950 3.960 3.910 3.980 815,000 3,219,930 3.9508 3.252 3.244 3.252 3.211 3.269 992,350 3.2448 0.25%
2017-06-21 0 3.950 3.930 3.950 3.920 3.960 526,500 2,075,160 3.9414 3.244 3.228 3.244 3.219 3.252 641,070 3.2370 0.00%
2017-06-20 0 3.950 3.920 3.950 3.900 3.950 121,500 475,995 3.9177 3.244 3.219 3.244 3.203 3.244 147,939 3.2175 1.02%
2017-06-19 0 3.910 3.890 3.920 3.860 3.920 165,500 643,530 3.8884 3.211 3.195 3.219 3.170 3.219 201,514 3.1935 1.82%
2017-06-16 0 3.840 3.840 3.870 3.840 3.890 5,711,500 21,073,010 3.6896 3.154 3.154 3.178 3.154 3.195 6,954,366 3.0302 0.00%
2017-06-15 0 3.840 3.840 3.880 3.820 3.870 374,500 1,439,425 3.8436 3.154 3.154 3.187 3.137 3.178 455,994 3.1567 -1.03%
2017-06-14 0 3.880 3.880 3.890 3.880 3.900 234,500 912,610 3.8917 3.187 3.187 3.195 3.187 3.203 285,529 3.1962 -0.51%
2017-06-13 0 3.900 3.890 3.900 3.880 3.940 278,000 1,085,415 3.9044 3.203 3.195 3.203 3.187 3.236 338,495 3.2066 -0.51%
2017-06-12 0 3.920 3.870 3.900 3.870 3.920 461,000 1,790,020 3.8829 3.219 3.178 3.203 3.178 3.219 561,317 3.1890 0.51%
2017-06-09 0 3.900 3.880 3.910 3.880 3.910 187,500 730,860 3.8979 3.203 3.187 3.211 3.187 3.211 228,301 3.2013 -0.51%
2017-06-08 0 3.920 3.900 3.920 3.860 3.930 224,000 871,185 3.8892 3.219 3.203 3.219 3.170 3.228 272,744 3.1941 0.51%
2017-06-07 0 3.900 3.850 3.900 3.820 3.900 153,500 589,885 3.8429 3.203 3.162 3.203 3.137 3.203 186,903 3.1561 2.09%
2017-06-06 0 3.820 3.820 3.830 3.770 3.910 1,843,000 7,031,385 3.8152 3.137 3.137 3.146 3.096 3.211 2,244,051 3.1333 -2.30%
2017-06-05 0 3.910 3.910 3.960 3.910 3.980 236,031 926,980 3.9274 3.211 3.211 3.252 3.211 3.269 287,393 3.2255 -1.76%
2017-06-02 0 3.980 3.960 3.980 3.930 4.000 71,500 283,810 3.9694 3.269 3.252 3.269 3.228 3.285 87,059 3.2600 0.51%
2017-06-01 0 3.960 3.900 3.960 3.900 3.980 107,000 421,450 3.9388 3.252 3.203 3.252 3.203 3.269 130,284 3.2349 2.59%
2017-05-31 0 3.860 3.850 3.900 3.800 4.070 2,007,500 7,926,285 3.9483 3.170 3.162 3.203 3.121 3.343 2,444,347 3.2427 -3.74%
2017-05-29 0 4.010 4.010 4.050 3.990 4.120 837,500 3,370,285 4.0242 3.293 3.293 3.326 3.277 3.384 1,019,746 3.3050 0.00%
2017-05-26 0 4.010 4.010 4.030 3.980 4.060 689,000 2,773,135 4.0249 3.293 3.293 3.310 3.269 3.334 838,932 3.3056 0.25%
2017-05-25 0 4.000 4.000 4.040 4.000 4.080 1,149,000 4,614,065 4.0157 3.285 3.285 3.318 3.285 3.351 1,399,031 3.2980 0.00%
2017-05-24 0 4.000 3.990 4.000 3.980 4.010 275,000 1,098,858 3.9958 3.285 3.277 3.285 3.269 3.293 334,842 3.2817 0.00%
2017-05-23 0 4.000 3.990 4.000 4.000 4.100 567,500 2,289,515 4.0344 3.285 3.277 3.285 3.285 3.367 690,992 3.3134 -2.20%
2017-05-22 0 4.090 4.040 4.090 4.030 4.200 608,500 2,469,875 4.0590 3.359 3.318 3.359 3.310 3.449 740,914 3.3336 -2.62%
2017-05-19 0 4.200 4.150 4.200 - - 0 0 - 3.449 3.408 3.449 - - 0 - 0.00%
2017-05-18 0 4.200 4.170 4.200 4.150 4.230 391,000 1,646,770 4.2117 3.449 3.425 3.449 3.408 3.474 476,085 3.4590 0.48%
2017-05-17 0 4.180 4.160 4.220 4.090 4.220 676,000 2,832,535 4.1901 3.433 3.417 3.466 3.359 3.466 823,103 3.4413 1.95%
2017-05-16 0 4.100 4.150 4.160 4.060 4.190 594,469 2,447,059 4.1164 3.367 3.408 3.417 3.334 3.441 723,830 3.3807 0.24%
2017-05-15 0 4.090 4.090 4.130 4.030 4.090 617,500 2,499,885 4.0484 3.359 3.359 3.392 3.310 3.359 751,873 3.3249 -0.24%
2017-05-12 0 4.100 4.060 4.100 4.030 4.120 324,500 1,315,830 4.0549 3.367 3.334 3.367 3.310 3.384 395,114 3.3303 1.23%
2017-05-11 0 4.050 4.040 4.050 4.050 4.070 261,500 1,061,995 4.0612 3.326 3.318 3.326 3.326 3.343 318,404 3.3354 -0.74%
2017-05-10 0 4.080 4.050 4.090 4.010 4.150 300,000 1,216,000 4.0533 3.351 3.326 3.359 3.293 3.408 365,282 3.3289 0.99%
2017-05-09 0 4.040 4.030 4.040 4.020 4.100 458,500 1,856,870 4.0499 3.318 3.310 3.318 3.302 3.367 558,273 3.3261 -2.88%
2017-05-08 0 4.160 4.020 4.190 4.010 4.160 776,500 3,132,645 4.0343 3.417 3.302 3.441 3.293 3.417 945,472 3.3133 1.71%
2017-05-05 0 4.090 4.080 4.130 4.030 4.250 1,146,500 4,711,380 4.1094 3.359 3.351 3.392 3.310 3.490 1,395,987 3.3749 -1.92%
2017-05-04 0 4.170 4.160 4.170 4.130 4.220 503,500 2,102,840 4.1764 3.425 3.417 3.425 3.392 3.466 613,065 3.4300 -0.95%
2017-05-02 0 4.210 4.210 4.240 4.210 4.260 400,000 1,685,975 4.2149 3.458 3.458 3.482 3.458 3.499 487,043 3.4617 0.00%
2017-04-28 0 4.210 4.210 4.230 4.210 4.260 81,500 345,005 4.2332 3.458 3.458 3.474 3.458 3.499 99,235 3.4766 -1.17%
2017-04-27 0 4.260 4.200 4.270 4.200 4.270 69,000 290,760 4.2139 3.499 3.449 3.507 3.449 3.507 84,015 3.4608 -0.47%
2017-04-26 0 4.280 4.210 4.300 4.170 4.300 641,500 2,711,355 4.2266 3.515 3.458 3.532 3.425 3.532 781,095 3.4712 1.66%
2017-04-25 0 4.210 4.160 4.210 4.150 4.210 178,500 747,515 4.1878 3.458 3.417 3.458 3.408 3.458 217,343 3.4393 0.72%
2017-04-24 0 4.180 4.150 4.180 4.130 4.180 609,500 2,528,575 4.1486 3.433 3.408 3.433 3.392 3.433 742,132 3.4072 0.48%
2017-04-21 0 4.160 4.160 4.180 4.160 4.190 71,500 297,845 4.1657 3.417 3.417 3.433 3.417 3.441 87,059 3.4212 -0.95%
2017-04-20 0 4.200 4.200 4.210 4.110 4.210 228,500 950,895 4.1615 3.449 3.449 3.458 3.375 3.458 278,223 3.4177 0.24%
2017-04-19 0 4.190 4.170 4.200 4.160 4.220 654,500 2,739,780 4.1861 3.441 3.425 3.449 3.417 3.466 796,924 3.4379 -0.48%
2017-04-18 0 4.210 4.210 4.220 4.170 4.250 252,500 1,063,285 4.2110 3.458 3.458 3.466 3.425 3.490 307,446 3.4584 -0.24%
2017-04-13 0 4.220 4.220 4.230 4.200 4.250 90,500 382,830 4.2302 3.466 3.466 3.474 3.449 3.490 110,193 3.4742 0.00%
2017-04-12 0 4.220 4.220 4.230 4.200 4.240 151,000 639,600 4.2358 3.466 3.466 3.474 3.449 3.482 183,859 3.4788 0.00%
2017-04-11 0 4.220 4.210 4.220 4.220 4.270 304,000 1,285,765 4.2295 3.466 3.458 3.466 3.466 3.507 370,153 3.4736 -1.63%
2017-04-10 0 4.290 4.220 4.290 4.220 4.290 164,500 694,860 4.2241 3.523 3.466 3.523 3.466 3.523 200,296 3.4692 0.47%
2017-04-07 0 4.270 4.250 4.280 4.220 4.290 268,000 1,141,642 4.2599 3.507 3.490 3.515 3.466 3.523 326,319 3.4985 -0.47%
2017-04-06 0 4.290 4.270 4.290 4.250 4.290 2,333,000 9,982,705 4.2789 3.523 3.507 3.523 3.490 3.523 2,840,679 3.5142 0.23%
2017-04-05 0 4.280 4.240 4.280 4.200 4.290 495,500 2,109,245 4.2568 3.515 3.482 3.515 3.449 3.523 603,325 3.4960 0.71%
2017-04-03 0 4.250 4.210 4.250 4.170 4.250 172,000 725,440 4.2177 3.490 3.458 3.490 3.425 3.490 209,429 3.4639 0.71%
2017-03-31 0 4.220 4.220 4.230 4.100 4.240 599,500 2,495,405 4.1625 3.466 3.466 3.474 3.367 3.482 729,956 3.4186 -1.17%
2017-03-30 0 4.270 4.270 4.290 4.250 4.300 488,000 2,086,672 4.2760 3.507 3.507 3.523 3.490 3.532 594,193 3.5118 -0.70%
2017-03-29 0 4.300 4.290 4.300 4.290 4.390 1,827,500 7,924,825 4.3364 3.532 3.523 3.532 3.523 3.605 2,225,178 3.5614 -1.60%
2017-03-28 0 4.370 4.340 4.380 4.330 4.380 585,500 2,551,825 4.3584 3.589 3.564 3.597 3.556 3.597 712,909 3.5795 0.92%
2017-03-27 0 4.330 4.330 4.360 4.330 4.400 896,000 3,906,105 4.3595 3.556 3.556 3.581 3.556 3.614 1,090,977 3.5804 -0.92%
2017-03-24 0 4.370 4.350 4.370 4.330 4.390 865,000 3,765,245 4.3529 3.589 3.573 3.589 3.556 3.605 1,053,231 3.5749 -0.23%
2017-03-23 0 4.380 4.350 4.380 4.350 4.390 619,000 2,702,590 4.3661 3.597 3.573 3.597 3.573 3.605 753,699 3.5858 -0.23%
2017-03-22 0 4.390 4.370 4.390 4.310 4.390 772,500 3,363,745 4.3544 3.605 3.589 3.605 3.540 3.605 940,602 3.5762 0.69%
2017-03-21 0 4.360 4.350 4.380 4.340 4.390 678,500 2,961,860 4.3653 3.581 3.573 3.597 3.564 3.605 826,147 3.5851 -0.46%
2017-03-20 0 4.380 4.340 4.380 4.330 4.400 301,000 1,311,560 4.3573 3.597 3.564 3.597 3.556 3.614 366,500 3.5786 0.23%
2017-03-17 0 4.370 4.360 4.370 4.320 4.370 652,500 2,839,102 4.3511 3.589 3.581 3.589 3.548 3.589 794,489 3.5735 0.23%
2017-03-16 0 4.360 4.350 4.360 4.330 4.380 944,500 4,114,600 4.3564 3.581 3.573 3.581 3.556 3.597 1,150,030 3.5778 0.23%
2017-03-15 0 4.350 4.330 4.360 4.300 4.400 1,728,000 7,516,685 4.3499 3.573 3.556 3.581 3.532 3.614 2,104,026 3.5725 -0.68%
2017-03-14 0 4.380 4.380 4.390 4.350 4.400 384,500 1,686,985 4.3875 3.597 3.597 3.605 3.573 3.614 468,170 3.6034 -0.68%
2017-03-13 0 4.410 4.400 4.420 4.310 4.420 1,257,000 5,514,150 4.3868 3.622 3.614 3.630 3.540 3.630 1,530,533 3.6028 2.08%
2017-03-10 0 4.320 4.320 4.340 4.300 4.350 215,000 933,355 4.3412 3.548 3.548 3.564 3.532 3.573 261,786 3.5653 -0.23%
2017-03-09 0 4.330 4.330 4.360 4.330 4.350 332,000 1,439,160 4.3348 3.556 3.556 3.581 3.556 3.573 404,246 3.5601 -1.14%
2017-03-08 0 4.380 4.370 4.380 4.310 4.380 356,000 1,551,885 4.3592 3.597 3.589 3.597 3.540 3.597 433,468 3.5802 0.92%
2017-03-07 0 4.340 4.310 4.340 4.300 4.340 92,500 399,995 4.3243 3.564 3.540 3.564 3.532 3.564 112,629 3.5514 0.70%
2017-03-06 0 4.310 4.300 4.310 4.260 4.320 604,500 2,600,030 4.3011 3.540 3.532 3.540 3.499 3.548 736,044 3.5324 0.23%
2017-03-03 0 4.300 4.300 4.340 4.290 4.340 203,500 875,065 4.3001 3.532 3.532 3.564 3.523 3.564 247,783 3.5316 0.00%
2017-03-02 0 4.300 4.300 4.340 4.290 4.350 555,000 2,388,475 4.3036 3.532 3.532 3.564 3.523 3.573 675,772 3.5344 -1.15%
2017-03-01 0 4.350 4.310 4.350 4.300 4.350 79,000 340,495 4.3101 3.573 3.540 3.573 3.532 3.573 96,191 3.5398 0.46%
2017-02-28 0 4.330 4.320 4.350 4.290 4.350 601,000 2,599,105 4.3246 3.556 3.548 3.573 3.523 3.573 731,782 3.5517 0.23%
2017-02-27 0 4.320 4.300 4.320 4.300 4.350 633,000 2,732,055 4.3160 3.548 3.532 3.548 3.532 3.573 770,746 3.5447 -0.69%
2017-02-24 0 4.350 4.320 4.350 4.310 4.360 571,800 2,482,513 4.3416 3.573 3.548 3.573 3.540 3.581 696,228 3.5657 0.23%
2017-02-23 0 4.340 4.310 4.340 4.300 4.350 1,101,500 4,741,550 4.3046 3.564 3.540 3.564 3.532 3.573 1,341,195 3.5353 0.23%
2017-02-22 0 4.330 4.320 4.330 4.300 4.340 406,000 1,751,225 4.3134 3.556 3.548 3.556 3.532 3.564 494,349 3.5425 0.70%
2017-02-21 0 4.300 4.300 4.320 4.280 4.400 537,000 2,321,030 4.3222 3.532 3.532 3.548 3.515 3.614 653,855 3.5498 -0.23%
2017-02-20 0 4.310 4.310 4.330 4.250 4.330 200,500 863,130 4.3049 3.540 3.540 3.556 3.490 3.556 244,130 3.5355 0.23%
2017-02-17 0 4.300 4.280 4.300 4.260 4.380 1,219,500 5,256,075 4.3100 3.532 3.515 3.532 3.499 3.597 1,484,873 3.5397 0.23%
2017-02-16 0 4.290 4.290 4.300 4.250 4.330 1,046,500 4,479,070 4.2800 3.523 3.523 3.532 3.490 3.556 1,274,226 3.5151 -0.23%
2017-02-15 0 4.300 4.290 4.300 4.290 4.320 1,827,000 7,857,767 4.3009 3.532 3.523 3.532 3.523 3.548 2,224,569 3.5323 -0.23%
2017-02-14 0 4.310 4.320 4.380 4.300 4.390 1,026,500 4,483,370 4.3676 3.540 3.548 3.597 3.532 3.605 1,249,874 3.5871 0.47%
2017-02-13 0 4.290 4.290 4.320 4.280 4.310 255,500 1,097,950 4.2973 3.523 3.523 3.548 3.515 3.540 311,099 3.5293 0.23%
2017-02-10 0 4.280 4.280 4.290 4.280 4.330 628,500 2,707,585 4.3080 3.515 3.515 3.523 3.515 3.556 765,266 3.5381 0.00%
2017-02-09 0 4.280 4.280 4.320 4.210 4.360 1,883,500 8,104,325 4.3028 3.515 3.515 3.548 3.458 3.581 2,293,364 3.5338 0.47%
2017-02-08 0 4.260 4.240 4.270 4.160 4.260 986,000 4,158,052 4.2171 3.499 3.482 3.507 3.417 3.499 1,200,561 3.4634 0.71%
2017-02-07 0 4.230 4.190 4.230 4.160 4.230 444,500 1,863,805 4.1930 3.474 3.441 3.474 3.417 3.474 541,227 3.4437 0.71%
2017-02-06 0 4.200 4.190 4.200 4.180 4.310 749,500 3,170,205 4.2298 3.449 3.441 3.449 3.433 3.540 912,597 3.4738 1.45%
2017-02-03 0 4.140 4.130 4.160 4.110 4.180 394,500 1,636,340 4.1479 3.400 3.392 3.417 3.375 3.433 480,346 3.4066 -0.72%
2017-02-02 0 4.170 4.120 4.170 4.110 4.220 312,500 1,296,050 4.1474 3.425 3.384 3.425 3.375 3.466 380,502 3.4062 0.72%
2017-02-01 0 4.140 4.140 4.180 4.130 4.200 305,000 1,270,270 4.1648 3.400 3.400 3.433 3.392 3.449 371,370 3.4205 0.00%
2017-01-27 0 4.140 4.140 4.160 4.130 4.180 22,000 91,125 4.1420 3.400 3.400 3.417 3.392 3.433 26,787 3.4018 -0.72%
2017-01-26 0 4.170 4.150 4.180 4.130 4.170 309,000 1,285,355 4.1597 3.425 3.408 3.433 3.392 3.425 376,241 3.4163 0.72%
2017-01-25 0 4.140 4.140 4.170 4.100 4.170 280,000 1,161,830 4.1494 3.400 3.400 3.425 3.367 3.425 340,930 3.4078 -0.48%
2017-01-24 0 4.160 4.110 4.160 4.100 4.180 180,000 744,595 4.1366 3.417 3.375 3.417 3.367 3.433 219,169 3.3973 -0.48%
2017-01-23 0 4.180 4.160 4.180 4.140 4.210 272,000 1,131,085 4.1584 3.433 3.417 3.433 3.400 3.458 331,189 3.4152 0.48%
2017-01-20 0 4.160 4.160 4.170 4.140 4.190 564,500 2,349,855 4.1627 3.417 3.417 3.425 3.400 3.441 687,340 3.4188 0.24%
2017-01-19 0 4.150 4.120 4.150 4.110 4.210 165,500 687,385 4.1534 3.408 3.384 3.408 3.375 3.458 201,514 3.4111 -1.43%
2017-01-18 0 4.210 4.200 4.210 4.160 4.210 801,000 3,359,255 4.1938 3.458 3.449 3.458 3.417 3.458 975,304 3.4443 0.96%
2017-01-17 0 4.170 4.160 4.170 4.120 4.170 413,000 1,717,740 4.1592 3.425 3.417 3.425 3.384 3.425 502,872 3.4159 1.46%
2017-01-16 0 4.110 4.110 4.120 4.100 4.140 683,500 2,821,750 4.1284 3.375 3.375 3.384 3.367 3.400 832,235 3.3906 -0.72%
2017-01-13 0 4.140 4.130 4.140 4.090 4.180 146,000 602,390 4.1260 3.400 3.392 3.400 3.359 3.433 177,771 3.3886 0.24%
2017-01-12 0 4.130 4.120 4.150 4.130 4.190 290,000 1,209,055 4.1692 3.392 3.384 3.408 3.392 3.441 353,106 3.4241 -0.48%
2017-01-11 0 4.150 4.120 4.150 4.060 4.150 297,500 1,215,600 4.0861 3.408 3.384 3.408 3.334 3.408 362,238 3.3558 1.47%
2017-01-10 0 4.090 4.080 4.120 4.070 4.110 615,000 2,520,025 4.0976 3.359 3.351 3.384 3.343 3.375 748,829 3.3653 -0.73%
2017-01-09 0 4.120 4.110 4.140 4.100 4.150 532,000 2,194,210 4.1245 3.384 3.375 3.400 3.367 3.408 647,767 3.3873 -0.72%
2017-01-06 0 4.150 4.150 4.170 4.100 4.180 309,501 1,286,224 4.1558 3.408 3.408 3.425 3.367 3.433 376,851 3.4131 -0.72%
2017-01-05 0 4.180 4.160 4.180 4.130 4.180 206,500 859,640 4.1629 3.433 3.417 3.433 3.392 3.433 251,436 3.4189 0.48%
2017-01-04 0 4.160 4.140 4.160 4.120 4.170 156,000 645,615 4.1386 3.417 3.400 3.417 3.384 3.425 189,947 3.3989 0.48%
2017-01-03 0 4.140 4.120 4.140 4.120 4.210 96,500 398,065 4.1250 3.400 3.384 3.400 3.384 3.458 117,499 3.3878 0.24%
2016-12-30 0 4.130 4.130 4.140 4.110 4.200 186,500 773,845 4.1493 3.392 3.392 3.400 3.375 3.449 227,084 3.4078 0.24%
2016-12-29 0 4.120 4.120 4.150 4.070 4.140 90,000 371,130 4.1237 3.384 3.384 3.408 3.343 3.400 109,585 3.3867 -0.24%
2016-12-28 0 4.130 4.100 4.130 4.000 4.150 257,500 1,054,240 4.0941 3.392 3.367 3.392 3.285 3.408 313,534 3.3624 3.25%
2016-12-23 0 4.000 3.990 4.000 3.990 4.040 11,134,500 43,579,831 3.9139 3.285 3.277 3.285 3.277 3.318 13,557,453 3.2145 0.00%
2016-12-22 0 4.000 4.000 4.030 3.980 4.010 2,002,500 8,006,530 3.9983 3.285 3.285 3.310 3.269 3.293 2,438,259 3.2837 -0.74%
2016-12-21 0 4.030 4.010 4.030 3.970 4.060 82,000 329,060 4.0129 3.310 3.293 3.310 3.260 3.334 99,844 3.2957 1.00%
2016-12-20 0 3.990 3.990 4.010 3.980 4.090 1,577,500 6,314,100 4.0026 3.277 3.277 3.293 3.269 3.359 1,920,776 3.2873 0.00%
2016-12-19 0 3.990 3.990 4.000 3.950 4.060 2,145,000 8,633,185 4.0248 3.277 3.277 3.285 3.244 3.334 2,611,769 3.3055 -2.21%
2016-12-16 0 4.080 4.080 4.100 4.060 4.110 456,000 1,867,247 4.0948 3.351 3.351 3.367 3.334 3.375 555,229 3.3630 0.00%
2016-12-15 0 4.080 4.050 4.090 4.030 4.100 293,000 1,189,310 4.0591 3.351 3.326 3.359 3.310 3.367 356,759 3.3337 -0.97%
2016-12-14 0 4.120 4.090 4.120 4.060 4.160 461,000 1,889,657 4.0990 3.384 3.359 3.384 3.334 3.417 561,317 3.3665 0.73%
2016-12-13 0 4.090 4.060 4.090 4.060 4.140 418,000 1,701,205 4.0699 3.359 3.334 3.359 3.334 3.400 508,960 3.3425 0.00%
2016-12-12 0 4.090 4.070 4.090 4.050 4.200 973,000 3,981,670 4.0922 3.359 3.343 3.359 3.326 3.449 1,184,732 3.3608 -2.62%
2016-12-09 0 4.200 4.200 4.220 4.170 4.240 192,500 808,270 4.1988 3.449 3.449 3.466 3.425 3.482 234,389 3.4484 -0.71%
2016-12-08 0 4.230 4.200 4.240 4.170 4.250 622,000 2,624,013 4.2187 3.474 3.449 3.482 3.425 3.490 757,352 3.4647 0.24%
2016-12-07 0 4.220 4.210 4.220 4.180 4.240 515,500 2,174,082 4.2174 3.466 3.458 3.466 3.433 3.482 627,677 3.4637 0.48%
2016-12-06 0 4.200 4.200 4.240 4.200 4.260 160,500 676,520 4.2151 3.449 3.449 3.482 3.449 3.499 195,426 3.4618 -1.18%
2016-12-05 0 4.250 4.210 4.270 4.200 4.300 270,500 1,148,083 4.2443 3.490 3.458 3.507 3.449 3.532 329,363 3.4858 -0.93%
2016-12-02 0 4.290 4.280 4.290 4.270 4.430 458,000 1,972,270 4.3063 3.523 3.515 3.523 3.507 3.638 557,664 3.5367 -1.83%
2016-12-01 0 4.370 4.370 4.380 4.350 4.470 385,500 1,691,510 4.3878 3.589 3.589 3.597 3.573 3.671 469,388 3.6037 -0.91%
2016-11-30 0 4.410 4.410 4.460 4.390 4.460 794,500 3,512,535 4.4211 3.622 3.622 3.663 3.605 3.663 967,389 3.6309 0.23%
2016-11-29 0 4.400 4.400 4.410 4.370 4.480 955,500 4,243,620 4.4413 3.614 3.614 3.622 3.589 3.679 1,163,424 3.6475 -1.12%
2016-11-28 0 4.450 4.420 4.450 4.360 4.480 998,500 4,407,300 4.4139 3.655 3.630 3.655 3.581 3.679 1,215,781 3.6251 1.14%
2016-11-25 0 4.400 4.400 4.420 4.350 4.410 1,499,900 6,581,462 4.3879 3.614 3.614 3.630 3.573 3.622 1,826,290 3.6037 1.15%
2016-11-24 0 4.350 4.350 4.370 4.290 4.360 786,500 3,413,800 4.3405 3.573 3.573 3.589 3.523 3.581 957,648 3.5648 1.40%
2016-11-23 0 4.290 4.290 4.320 4.240 4.320 1,623,000 6,973,310 4.2966 3.523 3.523 3.548 3.482 3.548 1,976,177 3.5287 1.42%
2016-11-22 0 4.230 4.230 4.260 4.170 4.300 936,500 3,982,620 4.2527 3.474 3.474 3.499 3.425 3.532 1,140,290 3.4926 1.44%
2016-11-21 0 4.170 4.140 4.170 4.110 4.190 280,000 1,164,670 4.1595 3.425 3.400 3.425 3.375 3.441 340,930 3.4162 -0.24%
2016-11-18 0 4.180 4.160 4.180 4.110 4.180 126,500 527,495 4.1699 3.433 3.417 3.433 3.375 3.433 154,027 3.4247 0.00%
2016-11-17 0 4.180 4.180 4.210 4.150 4.210 268,500 1,124,235 4.1871 3.433 3.433 3.458 3.408 3.458 326,928 3.4388 -0.24%
2016-11-16 0 4.190 4.150 4.190 4.130 4.200 300,000 1,250,541 4.1685 3.441 3.408 3.441 3.392 3.449 365,282 3.4235 1.45%
2016-11-15 0 4.130 4.130 4.140 4.110 4.160 127,500 526,464 4.1291 3.392 3.392 3.400 3.375 3.417 155,245 3.3912 -0.72%
2016-11-14 0 4.160 4.140 4.160 4.100 4.200 283,000 1,177,304 4.1601 3.417 3.400 3.417 3.367 3.449 344,583 3.4166 0.24%
2016-11-11 0 4.150 4.150 4.160 4.090 4.160 348,500 1,441,425 4.1361 3.408 3.408 3.417 3.359 3.417 424,336 3.3969 1.22%
2016-11-10 0 4.100 4.100 4.120 4.030 4.130 389,500 1,594,862 4.0946 3.367 3.367 3.384 3.310 3.392 474,258 3.3629 1.99%
2016-11-09 0 4.020 4.020 4.030 4.000 4.050 622,500 2,507,730 4.0285 3.302 3.302 3.310 3.285 3.326 757,961 3.3085 -1.71%
2016-11-08 0 4.090 4.080 4.090 4.080 4.140 350,000 1,435,687 4.1020 3.359 3.351 3.359 3.351 3.400 426,163 3.3689 0.25%
2016-11-07 0 4.080 4.070 4.080 4.040 4.090 455,000 1,847,030 4.0594 3.351 3.343 3.351 3.318 3.359 554,012 3.3339 0.00%
2016-11-04 0 4.080 4.060 4.080 4.060 4.120 227,500 929,075 4.0838 3.351 3.334 3.351 3.334 3.384 277,006 3.3540 -0.49%
2016-11-03 0 4.100 4.100 4.120 4.030 4.160 705,500 2,888,955 4.0949 3.367 3.367 3.384 3.310 3.417 859,022 3.3631 0.49%
2016-11-02 0 4.080 4.080 4.090 4.050 4.120 691,000 2,817,760 4.0778 3.351 3.351 3.359 3.326 3.384 841,367 3.3490 -1.69%
2016-11-01 0 4.150 4.140 4.150 4.080 4.200 429,000 1,786,715 4.1648 3.408 3.400 3.408 3.351 3.449 522,354 3.4205 1.22%
2016-10-31 0 4.100 4.100 4.120 4.100 4.140 156,000 643,015 4.1219 3.367 3.367 3.384 3.367 3.400 189,947 3.3852 0.00%
2016-10-28 0 4.100 4.100 4.120 4.090 4.190 755,500 3,103,945 4.1085 3.367 3.367 3.384 3.359 3.441 919,903 3.3742 -1.44%
2016-10-27 0 4.160 4.140 4.180 4.090 4.180 717,000 2,956,355 4.1232 3.417 3.400 3.433 3.359 3.433 873,025 3.3863 -0.24%
2016-10-26 0 4.170 4.170 4.210 4.150 4.220 402,000 1,680,935 4.1814 3.425 3.425 3.458 3.408 3.466 489,478 3.4341 -0.71%
2016-10-25 0 4.200 4.200 4.230 4.200 4.240 614,500 2,588,520 4.2124 3.449 3.449 3.474 3.449 3.482 748,220 3.4596 0.00%
2016-10-24 0 4.200 4.180 4.210 4.000 4.270 1,173,000 4,921,030 4.1953 3.449 3.433 3.458 3.285 3.507 1,428,254 3.4455 -1.64%
2016-10-20 0 4.270 4.260 4.280 4.240 4.290 592,500 2,526,580 4.2643 3.507 3.499 3.515 3.482 3.523 721,433 3.5022 0.47%
2016-10-19 0 4.250 4.230 4.250 4.220 4.280 704,500 2,991,945 4.2469 3.490 3.474 3.490 3.466 3.515 857,805 3.4879 0.24%
2016-10-18 0 4.240 4.240 4.260 4.190 4.280 913,500 3,853,795 4.2187 3.482 3.482 3.499 3.441 3.515 1,112,285 3.4648 0.71%
2016-10-17 0 4.210 4.200 4.240 4.150 4.280 850,500 3,575,905 4.2045 3.458 3.449 3.482 3.408 3.515 1,035,575 3.4531 -0.24%
2016-10-14 0 4.220 4.200 4.220 4.130 4.250 1,098,500 4,620,252 4.2060 3.466 3.449 3.466 3.392 3.490 1,337,542 3.4543 1.93%
2016-10-13 0 4.140 4.120 4.140 4.090 4.230 921,500 3,792,898 4.1160 3.400 3.384 3.400 3.359 3.474 1,122,025 3.3804 -0.24%
2016-10-12 0 4.150 4.150 4.170 4.150 4.200 445,500 1,859,879 4.1748 3.408 3.408 3.425 3.408 3.449 542,444 3.4287 -1.19%
2016-10-11 0 4.200 4.190 4.200 4.170 4.290 694,500 2,932,557 4.2225 3.449 3.441 3.449 3.425 3.523 845,629 3.4679 -0.24%
2016-10-07 0 4.210 4.210 4.230 4.200 4.270 129,000 543,910 4.2164 3.458 3.458 3.474 3.449 3.507 157,071 3.4628 -0.71%
2016-10-06 0 4.240 4.230 4.280 4.180 4.280 491,500 2,083,792 4.2397 3.482 3.474 3.515 3.433 3.515 598,454 3.4820 0.95%
2016-10-05 0 4.200 4.190 4.200 4.150 4.240 85,000 357,625 4.2074 3.449 3.441 3.449 3.408 3.482 103,497 3.4554 0.00%
2016-10-04 0 4.200 4.200 4.220 4.160 4.240 113,500 476,850 4.2013 3.449 3.449 3.466 3.417 3.482 138,198 3.4505 0.24%
2016-10-03 0 4.190 4.190 4.220 4.180 4.240 340,000 1,426,860 4.1966 3.441 3.441 3.466 3.433 3.482 413,987 3.4466 0.96%
2016-09-30 0 4.150 4.140 4.180 4.150 4.200 455,000 1,894,505 4.1637 3.408 3.400 3.433 3.408 3.449 554,012 3.4196 -1.43%
2016-09-29 0 4.210 4.210 4.240 4.200 4.250 219,500 925,455 4.2162 3.458 3.458 3.482 3.449 3.490 267,265 3.4627 0.00%
2016-09-28 0 4.210 4.200 4.220 4.160 4.220 445,500 1,860,340 4.1758 3.458 3.449 3.466 3.417 3.466 542,444 3.4296 0.24%
2016-09-27 0 4.200 4.200 4.220 4.160 4.270 183,000 769,220 4.2034 3.449 3.449 3.466 3.417 3.507 222,822 3.4522 0.00%
2016-09-26 0 4.200 4.180 4.200 4.130 4.240 1,353,000 5,665,110 4.1871 3.449 3.433 3.449 3.392 3.482 1,647,423 3.4388 -2.10%
2016-09-23 0 4.290 4.280 4.290 4.280 4.370 235,500 1,013,267 4.3026 3.523 3.515 3.523 3.515 3.589 286,747 3.5337 -1.38%
2016-09-22 0 4.350 4.340 4.350 4.290 4.370 932,500 4,033,745 4.3257 3.573 3.564 3.573 3.523 3.589 1,135,419 3.5526 1.40%
2016-09-21 0 4.290 4.280 4.290 4.240 4.330 397,000 1,702,602 4.2887 3.523 3.515 3.523 3.482 3.556 483,390 3.5222 1.18%
2016-09-20 0 4.240 4.220 4.240 4.200 4.290 267,500 1,130,615 4.2266 3.482 3.466 3.482 3.449 3.523 325,710 3.4712 0.00%
2016-09-19 0 4.240 4.200 4.240 4.150 4.300 940,500 3,974,065 4.2255 3.482 3.449 3.482 3.408 3.532 1,145,160 3.4703 -0.93%
2016-09-15 0 4.280 4.260 4.280 4.240 4.320 167,500 715,620 4.2724 3.515 3.499 3.515 3.482 3.548 203,949 3.5088 -0.23%
2016-09-14 0 4.290 4.280 4.290 4.250 4.360 1,836,500 7,933,730 4.3200 3.523 3.515 3.523 3.490 3.581 2,236,137 3.5480 -0.23%
2016-09-13 0 4.300 4.280 4.300 4.270 4.330 1,670,000 7,185,640 4.3028 3.532 3.515 3.532 3.507 3.556 2,033,405 3.5338 0.94%
2016-09-12 0 4.260 4.260 4.300 4.200 4.400 1,666,500 7,145,700 4.2878 3.499 3.499 3.532 3.449 3.614 2,029,143 3.5215 -5.33%
2016-09-09 0 4.500 4.490 4.500 4.340 4.530 3,866,500 17,263,760 4.4650 3.696 3.688 3.696 3.564 3.720 4,707,880 3.6670 3.69%
2016-09-08 0 4.340 4.330 4.340 4.280 4.380 1,403,500 6,040,090 4.3036 3.564 3.556 3.564 3.515 3.597 1,708,912 3.5345 0.23%
2016-09-07 0 4.330 4.330 4.340 4.240 4.360 2,457,000 10,638,480 4.3299 3.556 3.556 3.564 3.482 3.581 2,991,662 3.5560 0.70%
2016-09-06 0 4.300 4.290 4.300 4.140 4.300 1,807,500 7,697,445 4.2586 3.532 3.523 3.532 3.400 3.532 2,200,826 3.4975 2.87%
2016-09-05 0 4.180 4.180 4.200 4.140 4.220 721,500 3,017,140 4.1818 3.433 3.433 3.449 3.400 3.466 878,504 3.4344 1.70%
2016-09-02 0 4.110 4.100 4.120 4.090 4.130 1,693,500 6,964,545 4.1125 3.375 3.367 3.384 3.359 3.392 2,062,019 3.3775 0.24%
2016-09-01 0 4.100 4.110 4.120 4.080 4.130 288,500 1,183,085 4.1008 3.367 3.375 3.384 3.351 3.392 351,280 3.3679 -0.73%
2016-08-31 0 4.130 4.120 4.130 4.070 4.140 1,792,500 7,361,255 4.1067 3.392 3.384 3.392 3.343 3.400 2,182,562 3.3728 0.00%
2016-08-30 0 4.130 4.130 4.140 4.120 4.150 1,498,500 6,199,215 4.1369 3.392 3.392 3.400 3.384 3.408 1,824,585 3.3976 -0.24%
2016-08-29 0 4.140 4.130 4.140 4.110 4.160 431,000 1,780,620 4.1314 3.400 3.392 3.400 3.375 3.417 524,789 3.3930 0.00%
2016-08-26 0 4.140 4.150 4.160 4.120 4.180 388,000 1,609,600 4.1485 3.400 3.408 3.417 3.384 3.433 472,432 3.4071 -0.48%
2016-08-25 0 4.160 4.130 4.160 4.100 4.170 1,133,000 4,675,597 4.1267 3.417 3.392 3.417 3.367 3.425 1,379,550 3.3892 0.48%
2016-08-24 0 4.140 4.130 4.150 4.120 4.180 1,100,500 4,556,000 4.1399 3.400 3.392 3.408 3.384 3.433 1,339,977 3.4001 -0.72%
2016-08-23 0 4.170 4.160 4.170 4.150 4.290 1,956,500 8,187,660 4.1849 3.425 3.417 3.425 3.408 3.523 2,382,249 3.4369 0.00%
2016-08-22 0 4.170 4.160 4.180 4.130 4.230 2,524,500 10,490,090 4.1553 3.425 3.417 3.433 3.392 3.474 3,073,851 3.4127 -0.24%
2016-08-19 0 4.180 4.180 4.210 4.180 4.260 1,479,000 6,261,507 4.2336 3.433 3.433 3.458 3.433 3.499 1,800,842 3.4770 -1.18%
2016-08-18 0 4.230 4.220 4.230 4.190 4.250 1,290,500 5,442,517 4.2174 3.474 3.466 3.474 3.441 3.490 1,571,323 3.4637 1.20%
2016-08-17 0 4.180 4.160 4.180 4.120 4.330 3,327,500 13,882,850 4.1722 3.433 3.417 3.433 3.384 3.556 4,051,590 3.4265 -3.46%
2016-08-16 0 4.330 4.330 4.340 4.260 4.390 638,000 2,763,135 4.3309 3.556 3.556 3.564 3.499 3.605 776,834 3.5569 -0.92%
2016-08-15 0 4.370 4.350 4.380 4.210 4.400 3,480,500 15,050,325 4.3242 3.589 3.573 3.597 3.458 3.614 4,237,884 3.5514 3.80%
2016-08-12 0 4.210 4.200 4.210 4.140 4.250 1,282,000 5,372,290 4.1906 3.458 3.449 3.458 3.400 3.490 1,560,973 3.4416 0.48%
2016-08-11 0 4.190 4.160 4.190 4.020 4.320 4,520,228 18,948,386 4.1919 3.441 3.417 3.441 3.302 3.548 5,503,864 3.4427 3.71%
2016-08-10 0 4.040 4.040 4.060 4.030 4.090 3,081,500 12,479,494 4.0498 3.318 3.318 3.334 3.310 3.359 3,752,058 3.3260 0.50%
2016-08-09 0 4.020 4.020 4.040 3.980 4.040 1,104,000 4,432,106 4.0146 3.302 3.302 3.318 3.269 3.318 1,344,239 3.2971 -0.99%
2016-08-08 0 4.060 4.060 4.070 4.000 4.080 853,591 3,447,848 4.0392 3.334 3.334 3.343 3.285 3.351 1,039,339 3.3173 2.27%
2016-08-05 0 3.970 3.960 3.980 3.880 3.990 1,096,000 4,277,927 3.9032 3.260 3.252 3.269 3.187 3.277 1,334,498 3.2056 2.85%
2016-08-04 0 3.860 3.860 3.880 3.860 3.950 1,112,000 4,313,635 3.8792 3.170 3.170 3.187 3.170 3.244 1,353,980 3.1859 -0.52%
2016-08-03 0 3.880 3.880 3.890 3.870 3.930 983,000 3,831,360 3.8976 3.187 3.187 3.195 3.178 3.228 1,196,908 3.2010 -0.26%
2016-08-01 0 3.890 3.890 3.900 3.840 3.970 1,493,000 5,833,900 3.9075 3.195 3.195 3.203 3.154 3.260 1,817,888 3.2092 1.30%
2016-07-29 0 3.840 3.840 3.860 3.840 3.990 1,024,397 4,016,303 3.9207 3.154 3.154 3.170 3.154 3.277 1,247,314 3.2200 -2.78%
2016-07-28 0 3.950 3.950 3.970 3.950 4.020 409,000 1,628,774 3.9823 3.244 3.244 3.260 3.244 3.302 498,002 3.2706 -1.50%
2016-07-27 0 4.010 4.010 4.020 3.960 4.100 735,000 2,953,655 4.0186 3.293 3.293 3.302 3.252 3.367 894,942 3.3004 -0.99%
2016-07-26 0 4.050 4.050 4.080 3.980 4.100 1,483,000 5,991,655 4.0402 3.326 3.326 3.351 3.269 3.367 1,805,712 3.3182 1.25%
2016-07-25 0 4.000 3.990 4.000 3.960 4.060 1,047,500 4,190,605 4.0006 3.285 3.277 3.285 3.252 3.334 1,275,444 3.2856 -1.23%
2016-07-22 0 4.050 4.040 4.050 4.040 4.110 513,500 2,082,570 4.0556 3.326 3.318 3.326 3.318 3.375 625,242 3.3308 -0.25%
2016-07-21 0 4.060 4.060 4.070 4.060 4.120 1,090,500 4,457,050 4.0872 3.334 3.334 3.343 3.334 3.384 1,327,801 3.3567 -0.73%
2016-07-20 0 4.090 4.080 4.090 4.070 4.140 431,000 1,762,370 4.0890 3.359 3.351 3.359 3.343 3.400 524,789 3.3582 -0.24%
2016-07-19 0 4.100 4.100 4.120 4.080 4.140 292,000 1,196,860 4.0988 3.367 3.367 3.384 3.351 3.400 355,541 3.3663 -0.49%
2016-07-18 0 4.120 4.100 4.120 4.090 4.180 701,000 2,889,635 4.1222 3.384 3.367 3.384 3.359 3.433 853,543 3.3855 -0.96%
2016-07-15 0 4.160 4.150 4.170 4.140 4.200 712,500 2,962,975 4.1586 3.417 3.408 3.425 3.400 3.449 867,545 3.4154 -0.48%
2016-07-14 0 4.180 4.160 4.180 4.160 4.220 532,000 2,228,095 4.1881 3.433 3.417 3.433 3.417 3.466 647,767 3.4397 -0.48%
2016-07-13 0 4.200 4.180 4.200 4.160 4.280 605,894 2,554,699 4.2164 3.449 3.433 3.449 3.417 3.515 737,741 3.4629 -0.71%
2016-07-12 0 4.230 4.210 4.230 4.150 4.240 755,500 3,173,500 4.2005 3.474 3.458 3.474 3.408 3.482 919,903 3.4498 2.67%
2016-07-11 0 4.120 4.110 4.140 4.090 4.190 761,500 3,147,455 4.1332 3.384 3.375 3.400 3.359 3.441 927,208 3.3946 -0.48%
2016-07-08 0 4.140 4.130 4.150 4.110 4.220 478,500 1,977,770 4.1333 3.400 3.392 3.408 3.375 3.466 582,625 3.3946 -0.72%
2016-07-07 0 4.170 4.160 4.170 4.130 4.200 245,500 1,022,014 4.1630 3.425 3.417 3.425 3.392 3.449 298,923 3.4190 -0.24%
2016-07-06 0 4.180 4.130 4.190 4.060 4.190 719,500 2,957,025 4.1098 3.433 3.392 3.441 3.334 3.441 876,069 3.3753 -0.48%
2016-07-05 0 4.200 4.190 4.210 4.190 4.280 619,000 2,615,990 4.2262 3.449 3.441 3.458 3.441 3.515 753,699 3.4709 -1.18%
2016-07-04 0 4.250 4.240 4.250 4.180 4.260 1,286,500 5,438,735 4.2275 3.490 3.482 3.490 3.433 3.499 1,566,452 3.4720 0.95%
2016-06-30 0 4.210 4.200 4.210 4.180 4.270 1,284,000 5,433,865 4.2320 3.458 3.449 3.458 3.433 3.507 1,563,408 3.4757 0.48%
2016-06-29 0 4.190 4.180 4.200 4.140 4.280 845,000 3,548,150 4.1990 3.441 3.433 3.449 3.400 3.515 1,028,879 3.4486 -0.48%
2016-06-28 0 4.210 4.200 4.220 4.140 4.260 900,000 3,785,985 4.2067 3.458 3.449 3.466 3.400 3.499 1,095,847 3.4548 0.00%
2016-06-27 0 4.210 4.210 4.240 4.060 4.240 605,000 2,525,295 4.1740 3.458 3.458 3.482 3.334 3.482 736,653 3.4281 2.18%
2016-06-24 0 4.120 4.110 4.120 4.000 4.270 2,013,500 8,231,800 4.0883 3.384 3.375 3.384 3.285 3.507 2,451,653 3.3577 -2.37%
2016-06-23 0 4.220 4.210 4.220 4.190 4.270 581,000 2,453,495 4.2229 3.466 3.458 3.466 3.441 3.507 707,430 3.4682 -1.17%
2016-06-22 0 4.270 4.260 4.280 4.100 4.310 2,019,000 8,582,963 4.2511 3.507 3.499 3.515 3.367 3.540 2,458,350 3.4914 3.39%
2016-06-21 0 4.130 4.120 4.130 4.050 4.170 3,921,500 16,120,119 4.1107 3.392 3.384 3.392 3.326 3.425 4,774,849 3.3760 2.54%
2016-06-20 0 4.500 4.510 4.520 4.420 4.580 2,626,500 11,772,430 4.4822 3.308 3.315 3.323 3.249 3.367 3,573,031 3.2948 0.90%
2016-06-17 0 4.460 4.450 4.490 4.390 4.490 2,304,000 10,259,175 4.4528 3.279 3.271 3.301 3.227 3.301 3,134,309 3.2732 2.29%
2016-06-16 0 4.360 4.350 4.380 4.330 4.450 1,075,500 4,706,990 4.3766 3.205 3.198 3.220 3.183 3.271 1,463,086 3.2172 -2.46%
2016-06-15 0 4.470 4.470 4.490 4.280 4.520 1,847,500 8,224,400 4.4516 3.286 3.286 3.301 3.146 3.323 2,513,297 3.2724 2.52%
2016-06-14 0 4.360 4.360 4.410 4.290 4.410 1,136,000 4,924,215 4.3347 3.205 3.205 3.242 3.154 3.242 1,545,389 3.1864 1.16%
2016-06-13 0 4.310 4.290 4.310 4.250 4.360 2,656,500 11,453,170 4.3114 3.168 3.154 3.168 3.124 3.205 3,613,842 3.1693 -2.27%
2016-06-10 0 4.410 4.410 4.430 4.360 4.560 1,061,000 4,689,512 4.4199 3.242 3.242 3.256 3.205 3.352 1,443,360 3.2490 -3.29%
2016-06-08 0 4.560 4.550 4.590 4.520 4.760 2,690,000 12,356,700 4.5936 3.352 3.345 3.374 3.323 3.499 3,659,415 3.3767 -2.36%
2016-06-07 0 4.670 4.670 4.690 4.470 4.720 3,595,500 16,625,900 4.6241 3.433 3.433 3.448 3.286 3.470 4,891,237 3.3991 5.18%
2016-06-06 0 4.440 4.440 4.450 4.400 4.550 1,570,000 6,966,582 4.4373 3.264 3.264 3.271 3.234 3.345 2,135,792 3.2618 -1.55%
2016-06-03 0 4.510 4.500 4.510 4.190 4.540 6,436,000 28,199,160 4.3815 3.315 3.308 3.315 3.080 3.337 8,755,388 3.2208 9.73%
2016-06-02 0 4.110 4.110 4.140 4.060 4.130 357,500 1,459,900 4.0836 3.021 3.021 3.043 2.984 3.036 486,335 3.0018 0.00%
2016-06-01 0 4.110 4.100 4.110 4.110 4.160 608,000 2,511,427 4.1306 3.021 3.014 3.021 3.021 3.058 827,109 3.0364 0.24%
2016-05-31 0 4.100 4.090 4.100 4.020 4.150 4,118,500 16,945,882 4.1146 3.014 3.007 3.014 2.955 3.051 5,602,714 3.0246 2.24%
2016-05-30 0 4.010 3.990 4.010 3.950 4.030 1,193,500 4,770,600 3.9972 2.948 2.933 2.948 2.904 2.962 1,623,610 2.9383 1.26%
2016-05-27 0 3.960 3.960 3.970 3.860 3.970 1,162,500 4,561,455 3.9238 2.911 2.911 2.918 2.837 2.918 1,581,439 2.8844 1.28%
2016-05-26 0 3.910 3.900 3.920 3.720 3.940 1,104,000 4,280,455 3.8772 2.874 2.867 2.882 2.735 2.896 1,501,857 2.8501 -0.51%
2016-05-25 0 3.930 3.930 3.940 3.910 4.030 841,000 3,321,375 3.9493 2.889 2.889 2.896 2.874 2.962 1,144,077 2.9031 0.26%
2016-05-24 0 3.920 3.920 3.930 3.890 3.970 395,000 1,551,180 3.9270 2.882 2.882 2.889 2.860 2.918 537,349 2.8867 -0.51%
2016-05-23 0 3.940 3.940 3.970 3.920 4.040 600,000 2,383,720 3.9729 2.896 2.896 2.918 2.882 2.970 816,226 2.9204 -1.01%
2016-05-20 0 3.980 3.980 3.990 3.820 4.130 1,821,000 7,361,310 4.0425 2.926 2.926 2.933 2.808 3.036 2,477,247 2.9716 2.84%
2016-05-19 0 3.870 3.860 3.870 3.860 3.920 1,035,500 4,022,985 3.8851 2.845 2.837 2.845 2.837 2.882 1,408,671 2.8559 -1.28%
2016-05-18 0 3.920 3.910 3.960 3.900 4.040 1,234,500 4,861,240 3.9378 2.882 2.874 2.911 2.867 2.970 1,679,386 2.8947 -3.92%
2016-05-17 0 4.080 4.080 4.100 4.020 4.140 779,500 3,190,275 4.0927 2.999 2.999 3.014 2.955 3.043 1,060,414 3.0085 0.74%
2016-05-16 0 4.050 4.010 4.050 3.970 4.080 568,000 2,295,467 4.0413 2.977 2.948 2.977 2.918 2.999 772,694 2.9707 1.25%
2016-05-13 0 4.000 4.000 4.010 3.960 4.090 803,500 3,225,934 4.0149 2.940 2.940 2.948 2.911 3.007 1,093,063 2.9513 -1.72%
2016-05-12 0 4.070 4.070 4.090 4.010 4.100 324,500 1,321,515 4.0725 2.992 2.992 3.007 2.948 3.014 441,442 2.9936 0.25%
2016-05-11 0 4.060 4.050 4.060 3.950 4.100 841,500 3,410,510 4.0529 2.984 2.977 2.984 2.904 3.014 1,144,758 2.9792 0.74%
2016-05-10 0 4.030 4.020 4.030 3.950 4.050 670,500 2,679,845 3.9968 2.962 2.955 2.962 2.904 2.977 912,133 2.9380 0.75%
2016-05-09 0 4.000 3.980 4.000 3.960 4.070 789,000 3,153,255 3.9965 2.940 2.926 2.940 2.911 2.992 1,073,338 2.9378 0.76%
2016-05-06 0 3.970 3.970 3.990 3.960 4.070 1,513,500 6,076,385 4.0148 2.918 2.918 2.933 2.911 2.992 2,058,931 2.9512 -2.70%
2016-05-05 0 4.080 4.080 4.100 4.060 4.100 462,000 1,884,802 4.0797 2.999 2.999 3.014 2.984 3.014 628,494 2.9989 -0.49%
2016-05-04 0 4.100 4.090 4.120 4.050 4.150 757,500 3,095,828 4.0869 3.014 3.007 3.029 2.977 3.051 1,030,486 3.0042 -2.15%
2016-05-03 0 4.190 4.140 4.190 4.110 4.210 624,000 2,606,780 4.1775 3.080 3.043 3.080 3.021 3.095 848,875 3.0709 0.96%
2016-04-29 0 4.150 4.140 4.150 4.110 4.210 884,500 3,653,425 4.1305 3.051 3.043 3.051 3.021 3.095 1,203,254 3.0363 -0.72%
2016-04-28 0 4.180 4.180 4.190 4.160 4.250 723,000 3,036,685 4.2001 3.073 3.073 3.080 3.058 3.124 983,553 3.0875 0.00%
2016-04-27 0 4.180 4.170 4.180 4.160 4.200 340,500 1,423,010 4.1792 3.073 3.065 3.073 3.058 3.087 463,208 3.0721 -0.48%
2016-04-26 0 4.200 4.170 4.200 4.120 4.210 681,000 2,826,155 4.1500 3.087 3.065 3.087 3.029 3.095 926,417 3.0506 0.48%
2016-04-25 0 4.180 4.170 4.180 4.160 4.230 584,000 2,442,030 4.1816 3.073 3.065 3.073 3.058 3.109 794,460 3.0738 -1.18%
2016-04-22 0 4.230 4.210 4.230 4.130 4.230 914,500 3,820,930 4.1782 3.109 3.095 3.109 3.036 3.109 1,244,065 3.0713 0.95%
2016-04-21 0 4.190 4.170 4.190 4.180 4.270 1,320,000 5,570,980 4.2204 3.080 3.065 3.080 3.073 3.139 1,795,698 3.1024 0.24%
2016-04-20 0 4.180 4.140 4.190 4.130 4.330 2,699,500 11,354,970 4.2063 3.073 3.043 3.080 3.036 3.183 3,672,339 3.0920 -4.13%
2016-04-19 0 4.360 4.320 4.360 4.250 4.390 1,588,000 6,843,750 4.3097 3.205 3.176 3.205 3.124 3.227 2,160,279 3.1680 2.35%
2016-04-18 0 4.260 4.250 4.290 4.240 4.370 784,000 3,353,460 4.2774 3.131 3.124 3.154 3.117 3.212 1,066,536 3.1443 -2.96%
2016-04-15 0 4.390 4.380 4.390 4.360 4.460 943,000 4,148,035 4.3988 3.227 3.220 3.227 3.205 3.279 1,282,836 3.2335 -1.13%
2016-04-14 0 4.440 4.430 4.440 4.400 4.520 2,423,500 10,791,373 4.4528 3.264 3.256 3.264 3.234 3.323 3,296,874 3.2732 1.14%
2016-04-13 0 4.390 4.360 4.390 4.270 4.440 3,134,500 13,654,985 4.3564 3.227 3.205 3.227 3.139 3.264 4,264,103 3.2023 2.57%
2016-04-12 0 4.280 4.210 4.230 4.190 4.300 791,000 3,373,602 4.2650 3.146 3.095 3.109 3.080 3.161 1,076,058 3.1351 1.42%
2016-04-11 0 4.220 4.210 4.220 4.020 4.290 3,460,500 14,556,145 4.2064 3.102 3.095 3.102 2.955 3.154 4,707,586 3.0921 5.24%
2016-04-08 0 4.010 4.010 4.040 3.990 4.100 1,092,000 4,392,720 4.0226 2.948 2.948 2.970 2.933 3.014 1,485,532 2.9570 -1.72%
2016-04-07 0 4.080 4.070 4.080 4.060 4.150 858,000 3,509,295 4.0901 2.999 2.992 2.999 2.984 3.051 1,167,204 3.0066 -1.69%
2016-04-06 0 4.150 4.130 4.150 4.070 4.180 1,075,500 4,456,760 4.1439 3.051 3.036 3.051 2.992 3.073 1,463,086 3.0461 0.97%
2016-04-05 0 4.110 4.090 4.120 4.080 4.190 2,188,500 9,076,645 4.1474 3.021 3.007 3.029 2.999 3.080 2,977,186 3.0487 -1.20%
2016-04-01 0 4.160 4.140 4.150 4.100 4.200 2,304,000 9,546,470 4.1434 3.058 3.043 3.051 3.014 3.087 3,134,309 3.0458 -1.19%
2016-03-31 0 4.210 4.170 4.200 4.020 4.240 5,538,500 23,065,315 4.1645 3.095 3.065 3.087 2.955 3.117 7,534,450 3.0613 3.44%
2016-03-30 0 4.070 4.070 4.090 3.870 4.080 6,103,500 24,287,150 3.9792 2.992 2.992 3.007 2.845 2.999 8,303,063 2.9251 8.24%
2016-03-29 0 3.760 3.740 3.790 3.600 3.790 1,913,500 7,072,415 3.6961 2.764 2.749 2.786 2.646 2.786 2,603,082 2.7169 4.74%
2016-03-24 0 3.590 3.580 3.610 3.550 3.660 1,345,500 4,833,520 3.5924 2.639 2.632 2.654 2.610 2.690 1,830,388 2.6407 -1.10%
2016-03-23 0 3.630 3.630 3.640 3.550 3.680 965,500 3,481,140 3.6055 2.668 2.668 2.676 2.610 2.705 1,313,444 2.6504 0.28%
2016-03-22 0 3.620 3.550 3.620 3.550 3.660 4,000,250 14,372,027 3.5928 2.661 2.610 2.661 2.610 2.690 5,441,849 2.6410 1.69%
2016-03-21 0 3.560 3.550 3.560 3.400 3.700 7,789,250 28,073,747 3.6042 2.617 2.610 2.617 2.499 2.720 10,596,319 2.6494 5.95%
2016-03-18 0 3.360 3.400 3.430 3.320 3.500 3,844,000 13,126,370 3.4148 2.470 2.499 2.521 2.440 2.573 5,229,290 2.5102 1.20%
2016-03-17 0 3.320 3.300 3.340 3.260 3.430 2,488,500 8,234,049 3.3088 2.440 2.426 2.455 2.396 2.521 3,385,299 2.4323 -1.19%
2016-03-16 0 3.360 3.350 3.360 3.300 3.460 1,401,000 4,684,165 3.3434 2.470 2.463 2.470 2.426 2.543 1,905,889 2.4577 -0.30%
2016-03-15 0 3.370 3.370 3.420 3.340 3.480 337,000 1,133,050 3.3622 2.477 2.477 2.514 2.455 2.558 458,447 2.4715 -2.32%
2016-03-14 0 3.450 3.430 3.470 3.340 3.470 2,948,000 9,923,835 3.3663 2.536 2.521 2.551 2.455 2.551 4,010,392 2.4745 2.99%
2016-03-11 0 3.350 3.340 3.350 3.260 3.370 742,000 2,480,095 3.3424 2.463 2.455 2.463 2.396 2.477 1,009,400 2.4570 1.82%
2016-03-10 0 3.290 3.280 3.300 3.260 3.410 1,900,000 6,267,362 3.2986 2.418 2.411 2.426 2.396 2.507 2,584,717 2.4248 -1.50%
2016-03-09 0 3.340 3.290 3.300 3.210 3.500 4,441,000 14,245,755 3.2078 2.455 2.418 2.426 2.360 2.573 6,041,436 2.3580 -4.02%
2016-03-08 0 3.480 3.480 3.490 3.460 3.760 485,500 1,703,025 3.5078 2.558 2.558 2.565 2.543 2.764 660,463 2.5785 -1.42%
2016-03-07 0 3.530 3.530 3.550 3.430 3.580 528,000 1,869,350 3.5404 2.595 2.595 2.610 2.521 2.632 718,279 2.6025 -1.12%
2016-03-04 0 3.570 3.550 3.580 3.470 3.680 608,000 2,172,070 3.5725 2.624 2.610 2.632 2.551 2.705 827,109 2.6261 1.42%
2016-03-03 0 3.520 3.500 3.520 3.500 3.580 798,500 2,822,686 3.5350 2.588 2.573 2.588 2.573 2.632 1,086,261 2.5985 -0.28%
2016-03-02 0 3.530 3.530 3.560 3.440 3.600 654,000 2,307,355 3.5281 2.595 2.595 2.617 2.529 2.646 889,687 2.5934 2.62%
2016-03-01 0 3.440 3.410 3.440 3.350 3.450 331,000 1,125,365 3.3999 2.529 2.507 2.529 2.463 2.536 450,285 2.4992 -0.86%
2016-02-29 0 3.470 3.400 3.480 3.240 3.490 1,066,000 3,635,167 3.4101 2.551 2.499 2.558 2.382 2.565 1,450,162 2.5067 2.06%
2016-02-26 0 3.400 3.370 3.400 3.230 3.430 1,065,500 3,505,715 3.2902 2.499 2.477 2.499 2.374 2.521 1,449,482 2.4186 4.62%
2016-02-25 0 3.250 3.240 3.270 3.220 3.370 1,047,000 3,449,240 3.2944 2.389 2.382 2.404 2.367 2.477 1,424,315 2.4217 -1.81%
2016-02-24 0 3.310 3.310 3.330 3.240 3.400 2,302,500 7,615,875 3.3077 2.433 2.433 2.448 2.382 2.499 3,132,269 2.4314 -3.78%
2016-02-23 0 3.440 3.440 3.450 3.410 4.250 1,048,000 3,721,095 3.5507 2.529 2.529 2.536 2.507 3.124 1,425,675 2.6101 2.08%
2016-02-22 0 3.370 3.360 3.370 3.280 3.400 956,500 3,210,885 3.3569 2.477 2.470 2.477 2.411 2.499 1,301,201 2.4676 3.37%
2016-02-19 0 3.260 3.260 3.270 3.230 3.270 226,500 736,545 3.2519 2.396 2.396 2.404 2.374 2.404 308,125 2.3904 0.00%
2016-02-18 0 3.260 3.250 3.260 3.210 3.330 1,454,000 4,740,460 3.2603 2.396 2.389 2.396 2.360 2.448 1,977,989 2.3966 2.19%
2016-02-17 0 3.190 3.180 3.200 3.170 3.250 549,000 1,754,305 3.1955 2.345 2.338 2.352 2.330 2.389 746,847 2.3489 -0.31%
2016-02-16 0 3.200 3.200 3.210 3.140 3.260 1,039,000 3,347,645 3.2220 2.352 2.352 2.360 2.308 2.396 1,413,432 2.3685 1.91%
2016-02-15 0 3.140 3.140 3.160 3.090 3.200 798,000 2,514,945 3.1516 2.308 2.308 2.323 2.271 2.352 1,085,581 2.3167 1.62%
2016-02-12 0 3.090 3.090 3.130 3.050 3.160 335,500 1,043,435 3.1101 2.271 2.271 2.301 2.242 2.323 456,407 2.2862 -0.96%
2016-02-11 0 3.120 3.120 3.150 3.110 3.380 2,513,000 7,926,180 3.1541 2.293 2.293 2.316 2.286 2.485 3,418,628 2.3185 -7.96%
2016-02-05 0 3.390 3.360 3.390 3.350 3.400 250,500 846,565 3.3795 2.492 2.470 2.492 2.463 2.499 340,775 2.4842 -0.29%
2016-02-04 0 3.400 3.390 3.400 3.380 3.410 2,313,500 7,862,440 3.3985 2.499 2.492 2.499 2.485 2.507 3,147,233 2.4982 0.59%
2016-02-03 0 3.380 3.360 3.380 3.320 3.470 5,365,500 18,221,475 3.3960 2.485 2.470 2.485 2.440 2.551 7,299,104 2.4964 -2.59%
2016-02-02 0 3.470 3.470 3.480 3.420 3.510 1,678,500 5,844,945 3.4822 2.551 2.551 2.558 2.514 2.580 2,283,393 2.5598 -0.29%
2016-02-01 0 3.480 3.450 3.480 3.430 3.510 1,422,500 4,926,332 3.4632 2.558 2.536 2.558 2.521 2.580 1,935,137 2.5457 0.87%
2016-01-29 0 3.450 3.450 3.460 3.400 3.510 2,615,500 9,059,107 3.4636 2.536 2.536 2.543 2.499 2.580 3,558,067 2.5461 0.58%
2016-01-28 0 3.430 3.420 3.430 3.410 3.600 432,500 1,502,155 3.4732 2.521 2.514 2.521 2.507 2.646 588,363 2.5531 -0.29%
2016-01-27 0 3.440 3.420 3.440 3.380 3.520 171,500 588,970 3.4342 2.529 2.514 2.529 2.485 2.588 233,305 2.5245 0.00%
2016-01-26 0 3.440 3.440 3.460 3.400 3.500 10,663,500 37,166,850 3.4854 2.529 2.529 2.543 2.499 2.573 14,506,383 2.5621 -1.43%
2016-01-25 0 3.490 3.480 3.520 3.450 3.580 724,000 2,547,300 3.5184 2.565 2.558 2.588 2.536 2.632 984,913 2.5863 -0.29%
2016-01-22 0 3.500 3.480 3.500 3.430 3.590 1,244,500 4,360,075 3.5035 2.573 2.558 2.573 2.521 2.639 1,692,990 2.5754 0.86%
2016-01-21 0 3.470 3.500 3.510 3.470 3.690 1,275,000 4,558,980 3.5757 2.551 2.573 2.580 2.551 2.712 1,734,481 2.6284 -4.14%
2016-01-20 0 3.620 3.620 3.640 3.510 3.790 835,000 3,061,990 3.6671 2.661 2.661 2.676 2.580 2.786 1,135,915 2.6956 -5.24%
2016-01-19 0 3.820 3.820 3.840 3.760 3.890 941,000 3,612,080 3.8386 2.808 2.808 2.823 2.764 2.860 1,280,115 2.8217 0.79%
2016-01-18 0 3.790 3.790 3.830 3.670 3.920 672,500 2,581,575 3.8388 2.786 2.786 2.815 2.698 2.882 914,854 2.8218 1.07%
2016-01-15 0 3.750 3.750 3.770 3.730 3.890 505,000 1,911,550 3.7852 2.757 2.757 2.771 2.742 2.860 686,991 2.7825 -1.06%
2016-01-14 0 3.790 3.790 3.800 3.670 3.870 1,064,500 4,040,245 3.7954 2.786 2.786 2.793 2.698 2.845 1,448,122 2.7900 -2.57%
2016-01-13 0 3.890 3.860 3.890 3.830 4.000 1,264,500 5,007,375 3.9600 2.860 2.837 2.860 2.815 2.940 1,720,197 2.9109 0.78%
2016-01-12 0 3.860 3.850 3.870 3.850 3.960 961,500 3,726,590 3.8758 2.837 2.830 2.845 2.830 2.911 1,308,003 2.8491 1.05%
2016-01-11 0 3.820 3.780 3.840 3.760 4.030 2,000,500 7,692,535 3.8453 2.808 2.779 2.823 2.764 2.962 2,721,435 2.8266 -6.83%
2016-01-08 0 4.100 4.080 4.100 3.890 4.100 2,170,500 8,668,240 3.9937 3.014 2.999 3.014 2.860 3.014 2,952,699 2.9357 1.74%
2016-01-07 0 4.030 4.020 4.030 3.920 4.290 1,952,500 7,869,725 4.0306 2.962 2.955 2.962 2.882 3.154 2,656,137 2.9628 -6.50%
2016-01-06 0 4.310 4.230 4.310 4.190 4.430 1,996,000 8,534,015 4.2756 3.168 3.109 3.168 3.080 3.256 2,715,313 3.1429 -0.92%
2016-01-05 0 4.350 4.340 4.350 4.330 4.550 1,968,500 8,744,400 4.4422 3.198 3.190 3.198 3.183 3.345 2,677,903 3.2654 -5.23%
2016-01-04 0 4.590 4.580 4.630 4.590 4.810 1,013,500 4,762,330 4.6989 3.374 3.367 3.403 3.374 3.536 1,378,742 3.4541 -4.77%
2015-12-31 0 4.820 4.750 4.820 4.600 4.820 1,892,500 8,834,865 4.6684 3.543 3.492 3.543 3.381 3.543 2,574,514 3.4317 4.56%
2015-12-30 0 4.610 4.600 4.610 4.460 4.690 3,410,500 15,555,120 4.5610 3.389 3.381 3.389 3.279 3.448 4,639,567 3.3527 3.13%
2015-12-29 0 4.470 4.460 4.470 4.450 4.600 1,890,500 8,532,540 4.5134 3.286 3.279 3.286 3.271 3.381 2,571,793 3.3177 -2.61%
2015-12-28 0 4.590 4.590 4.600 4.560 4.690 1,514,500 6,978,425 4.6077 3.374 3.374 3.381 3.352 3.448 2,060,291 3.3871 -1.50%
2015-12-24 0 4.660 4.640 4.660 4.590 4.750 833,000 3,852,990 4.6254 3.426 3.411 3.426 3.374 3.492 1,133,194 3.4001 0.00%
2015-12-23 0 4.660 4.600 4.660 4.570 4.770 1,669,000 7,709,125 4.6190 3.426 3.381 3.426 3.359 3.506 2,270,470 3.3954 0.87%
2015-12-22 0 4.620 4.610 4.630 4.500 4.830 2,468,500 11,462,767 4.6436 3.396 3.389 3.403 3.308 3.550 3,358,091 3.4135 -3.55%
2015-12-21 0 4.790 4.790 4.800 4.770 5.020 1,897,000 9,254,395 4.8784 3.521 3.521 3.528 3.506 3.690 2,580,636 3.5861 -1.03%
2015-12-18 0 4.840 4.830 4.890 4.840 5.000 2,335,500 11,385,155 4.8748 3.558 3.550 3.595 3.558 3.675 3,177,161 3.5834 -3.97%
2015-12-17 0 5.040 5.040 5.060 5.000 5.080 363,000 1,829,905 5.0411 3.705 3.705 3.720 3.675 3.734 493,817 3.7056 1.82%
2015-12-16 0 4.950 4.950 5.000 4.930 5.030 452,500 2,257,030 4.9879 3.639 3.639 3.675 3.624 3.698 615,571 3.6666 -0.60%
2015-12-15 0 4.980 4.900 4.980 4.860 5.000 292,500 1,445,595 4.9422 3.661 3.602 3.661 3.573 3.675 397,910 3.6330 1.22%
2015-12-14 0 4.920 4.900 4.940 4.600 4.980 1,231,500 6,028,410 4.8952 3.617 3.602 3.631 3.381 3.661 1,675,305 3.5984 2.93%
2015-12-11 0 4.780 4.780 4.800 4.700 4.980 1,269,000 6,154,425 4.8498 3.514 3.514 3.528 3.455 3.661 1,726,319 3.5651 -3.43%
2015-12-10 0 4.950 4.950 4.980 4.930 5.020 467,000 2,328,310 4.9857 3.639 3.639 3.661 3.624 3.690 635,296 3.6649 -1.39%
2015-12-09 0 5.020 5.000 5.020 4.920 5.050 339,500 1,692,762 4.9860 3.690 3.675 3.690 3.617 3.712 461,848 3.6652 -0.40%
2015-12-08 0 5.040 5.010 5.040 4.830 5.070 800,000 3,980,592 4.9757 3.705 3.683 3.705 3.550 3.727 1,088,302 3.6576 2.44%
2015-12-07 0 4.920 4.910 4.920 4.850 4.980 293,000 1,436,205 4.9017 3.617 3.609 3.617 3.565 3.661 398,591 3.6032 -1.99%
2015-12-04 0 5.020 5.010 5.040 4.940 5.150 847,000 4,273,105 5.0450 3.690 3.683 3.705 3.631 3.786 1,152,240 3.7085 0.60%
2015-12-03 0 4.990 4.940 4.980 4.830 4.990 347,500 1,716,245 4.9388 3.668 3.631 3.661 3.550 3.668 472,731 3.6305 1.63%
2015-12-02 0 4.910 4.910 4.990 4.870 5.010 730,500 3,628,897 4.9677 3.609 3.609 3.668 3.580 3.683 993,756 3.6517 0.61%
2015-12-01 0 4.880 4.870 4.950 4.700 4.940 1,870,000 9,073,437 4.8521 3.587 3.580 3.639 3.455 3.631 2,543,906 3.5667 4.95%
2015-11-30 0 4.650 4.650 4.690 4.550 5.050 1,922,500 9,341,332 4.8590 3.418 3.418 3.448 3.345 3.712 2,615,325 3.5718 -5.30%
2015-11-27 0 4.910 4.900 4.910 4.800 5.130 2,032,000 10,003,620 4.9230 3.609 3.602 3.609 3.528 3.771 2,764,287 3.6189 -4.29%
2015-11-26 0 5.130 5.110 5.150 5.100 5.240 1,302,500 6,737,580 5.1728 3.771 3.756 3.786 3.749 3.852 1,771,891 3.8025 -1.35%
2015-11-25 0 5.200 5.190 5.200 5.100 5.210 2,977,500 15,466,307 5.1944 3.822 3.815 3.822 3.749 3.830 4,050,523 3.8183 0.00%
2015-11-24 0 5.200 5.190 5.200 5.060 5.200 1,639,500 8,458,757 5.1594 3.822 3.815 3.822 3.720 3.822 2,230,339 3.7926 0.39%
2015-11-23 0 5.180 5.170 5.180 5.160 5.380 1,196,500 6,282,640 5.2508 3.808 3.800 3.808 3.793 3.955 1,627,691 3.8598 -0.58%
2015-11-20 0 5.210 5.200 5.220 5.150 5.250 733,001 3,802,432 5.1875 3.830 3.822 3.837 3.786 3.859 997,158 3.8133 -0.19%
2015-11-19 0 5.220 5.200 5.220 5.100 5.280 1,051,000 5,433,235 5.1696 3.837 3.822 3.837 3.749 3.881 1,429,757 3.8001 -0.19%
2015-11-18 0 5.230 5.200 5.230 5.110 5.360 1,504,001 7,872,960 5.2347 3.845 3.822 3.845 3.756 3.940 2,046,009 3.8480 -1.13%
2015-11-17 0 5.290 5.280 5.300 5.250 5.440 1,317,000 7,053,990 5.3561 3.889 3.881 3.896 3.859 3.999 1,791,617 3.9372 -0.19%
2015-11-16 0 5.300 5.280 5.300 5.210 5.410 1,727,000 9,167,430 5.3083 3.896 3.881 3.896 3.830 3.977 2,349,372 3.9021 -1.49%
2015-11-13 0 5.380 5.360 5.400 5.300 5.600 2,400,500 12,933,550 5.3879 3.955 3.940 3.969 3.896 4.117 3,265,586 3.9606 -0.74%
2015-11-12 0 5.420 5.410 5.430 5.290 5.470 2,241,000 12,046,565 5.3755 3.984 3.977 3.992 3.889 4.021 3,048,606 3.9515 0.18%
2015-11-11 0 5.410 5.410 5.420 5.300 5.500 2,735,500 14,713,185 5.3786 3.977 3.977 3.984 3.896 4.043 3,721,312 3.9538 2.08%
2015-11-10 0 5.300 5.290 5.320 5.050 5.450 8,485,500 44,804,820 5.2802 3.896 3.889 3.911 3.712 4.006 11,543,482 3.8814 5.37%
2015-11-09 0 5.030 4.990 5.040 4.950 5.070 2,671,500 13,429,420 5.0269 3.698 3.668 3.705 3.639 3.727 3,634,248 3.6952 0.60%
2015-11-06 0 5.000 5.000 5.010 4.690 5.000 2,038,500 10,034,790 4.9226 3.675 3.675 3.683 3.448 3.675 2,773,129 3.6186 5.04%
2015-11-05 0 4.760 4.730 4.760 4.660 4.820 1,329,000 6,325,165 4.7593 3.499 3.477 3.499 3.426 3.543 1,807,941 3.4985 2.59%
2015-11-04 0 4.640 4.630 4.660 4.450 4.780 1,694,000 7,908,115 4.6683 3.411 3.403 3.426 3.271 3.514 2,304,479 3.4316 4.04%
2015-11-03 0 4.460 4.430 4.460 4.420 4.500 249,000 1,107,925 4.4495 3.279 3.256 3.279 3.249 3.308 338,734 3.2708 0.90%
2015-11-02 0 4.420 4.420 4.470 4.410 4.580 560,000 2,495,970 4.4571 3.249 3.249 3.286 3.242 3.367 761,811 3.2764 -4.95%
2015-10-30 0 4.650 4.600 4.700 4.550 4.750 665,000 3,068,125 4.6137 3.418 3.381 3.455 3.345 3.492 904,651 3.3915 -1.06%
2015-10-29 0 4.700 4.650 4.700 4.540 4.700 738,500 3,394,345 4.5963 3.455 3.418 3.455 3.337 3.455 1,004,639 3.3787 2.40%
2015-10-28 0 4.590 4.560 4.600 4.550 4.620 740,000 3,403,440 4.5992 3.374 3.352 3.381 3.345 3.396 1,006,679 3.3809 -1.29%
2015-10-27 0 4.650 4.600 4.650 4.520 4.650 572,000 2,625,595 4.5902 3.418 3.381 3.418 3.323 3.418 778,136 3.3742 0.00%
2015-10-26 0 4.650 4.600 4.650 4.550 4.710 1,685,000 7,790,550 4.6235 3.418 3.381 3.418 3.345 3.462 2,292,236 3.3987 1.09%
2015-10-23 0 4.600 4.590 4.640 4.550 4.670 1,163,000 5,349,415 4.5997 3.381 3.374 3.411 3.345 3.433 1,582,119 3.3812 0.44%
2015-10-22 0 4.580 4.560 4.630 4.550 4.660 886,500 4,048,705 4.5671 3.367 3.352 3.403 3.345 3.426 1,205,974 3.3572 -2.76%
2015-10-20 0 4.710 4.690 4.710 4.550 4.710 1,163,000 5,408,750 4.6507 3.462 3.448 3.462 3.345 3.462 1,582,119 3.4187 1.73%
2015-10-19 0 4.630 4.610 4.650 4.600 4.740 999,500 4,682,100 4.6844 3.403 3.389 3.418 3.381 3.484 1,359,697 3.4435 -0.86%
2015-10-16 0 4.670 4.640 4.670 4.520 4.740 792,000 3,673,305 4.6380 3.433 3.411 3.433 3.323 3.484 1,077,419 3.4094 2.86%
2015-10-15 0 4.540 4.490 4.550 4.410 4.550 740,500 3,343,370 4.5150 3.337 3.301 3.345 3.242 3.345 1,007,359 3.3189 1.34%
2015-10-14 0 4.480 4.400 4.480 4.390 4.570 690,500 3,105,535 4.4975 3.293 3.234 3.293 3.227 3.359 939,341 3.3061 -0.88%
2015-10-13 0 4.520 4.510 4.520 4.450 4.540 311,500 1,405,215 4.5111 3.323 3.315 3.323 3.271 3.337 423,758 3.3161 -1.53%
2015-10-12 0 4.590 4.560 4.600 4.400 4.600 1,585,500 7,188,340 4.5338 3.374 3.352 3.381 3.234 3.381 2,156,878 3.3328 4.32%
2015-10-09 0 4.400 4.310 4.400 4.310 4.510 338,000 1,506,385 4.4568 3.234 3.168 3.234 3.168 3.315 459,808 3.2761 -1.79%
2015-10-08 0 4.480 4.410 4.480 4.400 4.580 217,500 967,100 4.4464 3.293 3.242 3.293 3.234 3.367 295,882 3.2685 -0.44%
2015-10-07 0 4.500 4.470 4.500 4.300 4.520 1,145,000 5,108,615 4.4617 3.308 3.286 3.308 3.161 3.323 1,557,632 3.2797 3.69%
2015-10-06 0 4.340 4.300 4.340 4.260 4.390 317,000 1,368,655 4.3175 3.190 3.161 3.190 3.131 3.227 431,240 3.1738 0.93%
2015-10-05 0 4.300 4.250 4.300 4.250 4.410 1,456,000 6,379,440 4.3815 3.161 3.124 3.161 3.124 3.242 1,980,709 3.2208 1.42%
2015-10-02 0 4.240 4.130 4.240 4.100 4.250 198,000 827,655 4.1801 3.117 3.036 3.117 3.014 3.124 269,355 3.0727 1.68%
2015-09-30 0 4.170 4.170 4.190 4.060 4.210 1,287,000 5,360,600 4.1652 3.065 3.065 3.080 2.984 3.095 1,750,806 3.0618 2.71%
2015-09-29 0 4.060 4.060 4.100 3.950 4.110 1,433,500 5,771,350 4.0261 2.984 2.984 3.014 2.904 3.021 1,950,101 2.9595 -1.22%
2015-09-25 0 4.110 4.070 4.110 3.970 4.200 1,186,000 4,871,355 4.1074 3.021 2.992 3.021 2.918 3.087 1,613,407 3.0193 2.75%
2015-09-24 0 4.000 3.970 4.040 3.900 4.000 694,000 2,738,800 3.9464 2.940 2.918 2.970 2.867 2.940 944,102 2.9010 1.27%
2015-09-23 0 3.950 3.950 4.070 3.950 4.060 546,500 2,187,860 4.0034 2.904 2.904 2.992 2.904 2.984 743,446 2.9429 -3.66%
2015-09-22 0 4.100 4.100 4.170 4.100 4.210 404,500 1,689,075 4.1757 3.014 3.014 3.065 3.014 3.095 550,273 3.0695 -1.20%
2015-09-21 0 4.150 4.130 4.150 4.080 4.210 561,500 2,323,075 4.1373 3.051 3.036 3.051 2.999 3.095 763,852 3.0413 -1.19%
2015-09-18 0 4.200 4.200 4.210 4.060 4.250 1,427,500 5,946,205 4.1655 3.087 3.087 3.095 2.984 3.124 1,941,939 3.0620 2.44%
2015-09-17 0 4.100 4.050 4.100 4.050 4.180 1,826,000 7,490,385 4.1021 3.014 2.977 3.014 2.977 3.073 2,484,049 3.0154 0.49%
2015-09-16 0 4.080 4.040 4.080 4.030 4.130 2,642,000 10,788,140 4.0833 2.999 2.970 2.999 2.962 3.036 3,594,117 3.0016 0.00%
2015-09-15 0 4.080 3.960 4.090 3.990 4.100 356,500 1,441,860 4.0445 2.999 2.911 3.007 2.933 3.014 484,975 2.9731 0.74%
2015-09-14 0 4.050 4.010 4.050 4.030 4.240 993,000 4,076,050 4.1048 2.977 2.948 2.977 2.962 3.117 1,350,855 3.0174 -2.41%
2015-09-11 0 4.150 4.120 4.150 4.020 4.220 6,060,500 25,041,945 4.1320 3.051 3.029 3.051 2.955 3.102 8,244,567 3.0374 2.47%
2015-09-10 0 4.050 4.010 4.050 3.900 4.070 808,500 3,242,565 4.0106 2.977 2.948 2.977 2.867 2.992 1,099,865 2.9481 0.00%
2015-09-09 0 4.050 4.050 4.070 4.010 4.150 1,141,000 4,619,430 4.0486 2.977 2.977 2.992 2.948 3.051 1,552,191 2.9761 1.50%
2015-09-08 0 3.990 3.980 4.010 3.770 4.140 1,157,000 4,510,480 3.8984 2.933 2.926 2.948 2.771 3.043 1,573,957 2.8657 4.18%
2015-09-07 0 3.830 3.780 3.880 3.700 3.940 1,390,500 5,279,255 3.7967 2.815 2.779 2.852 2.720 2.896 1,891,605 2.7909 2.68%
2015-09-04 0 3.730 3.710 3.760 3.700 3.910 1,061,000 4,001,455 3.7714 2.742 2.727 2.764 2.720 2.874 1,443,360 2.7723 -4.85%
2015-09-02 0 3.920 3.870 3.940 3.650 4.000 515,500 1,983,660 3.8480 2.882 2.845 2.896 2.683 2.940 701,275 2.8286 2.62%
2015-09-01 0 3.820 3.800 3.880 3.820 4.020 722,500 2,833,480 3.9218 2.808 2.793 2.852 2.808 2.955 982,873 2.8829 -3.78%
2015-08-31 0 3.970 3.930 3.970 3.910 4.160 900,000 3,583,945 3.9822 2.918 2.889 2.918 2.874 3.058 1,224,340 2.9272 -4.80%
2015-08-28 0 4.170 4.170 4.260 4.000 4.300 2,124,000 8,799,805 4.1430 3.065 3.065 3.131 2.940 3.161 2,889,441 3.0455 1.71%
2015-08-27 0 4.100 4.060 4.100 3.900 4.140 1,911,000 7,622,260 3.9886 3.014 2.984 3.014 2.867 3.043 2,599,681 2.9320 5.13%
2015-08-26 0 3.900 3.810 3.900 3.800 4.000 1,640,500 6,458,350 3.9368 2.867 2.801 2.867 2.793 2.940 2,231,699 2.8939 2.63%
2015-08-25 0 3.800 3.770 3.820 3.750 4.120 733,500 2,826,875 3.8540 2.793 2.771 2.808 2.757 3.029 997,837 2.8330 -3.55%
2015-08-24 0 3.940 3.900 3.990 3.720 4.100 1,429,000 5,584,985 3.9083 2.896 2.867 2.933 2.735 3.014 1,943,979 2.8730 -7.29%
2015-08-21 0 4.250 4.250 4.280 4.230 4.400 1,251,500 5,423,470 4.3336 3.124 3.124 3.146 3.109 3.234 1,702,512 3.1856 -4.71%
2015-08-20 0 4.460 4.340 4.460 4.300 4.500 583,000 2,588,860 4.4406 3.279 3.190 3.279 3.161 3.308 793,100 3.2642 0.00%
2015-08-19 0 4.460 4.410 4.480 4.330 4.480 590,000 2,590,340 4.3904 3.279 3.242 3.293 3.183 3.293 802,623 3.2273 0.45%
2015-08-18 0 4.440 4.320 4.440 4.300 4.530 960,000 4,201,095 4.3761 3.264 3.176 3.264 3.161 3.330 1,305,962 3.2169 -1.33%
2015-08-17 0 4.500 4.500 4.530 4.440 4.560 1,040,000 4,683,160 4.5030 3.308 3.308 3.330 3.264 3.352 1,414,792 3.3101 -1.32%
2015-08-14 0 4.560 4.550 4.560 4.500 4.590 470,500 2,126,870 4.5204 3.352 3.345 3.352 3.308 3.374 640,058 3.3229 1.33%
2015-08-13 0 4.500 4.450 4.530 4.380 4.540 394,000 1,756,735 4.4587 3.308 3.271 3.330 3.220 3.337 535,989 3.2776 0.00%
2015-08-12 0 4.500 4.500 4.530 4.460 4.650 868,500 3,936,385 4.5324 3.308 3.308 3.330 3.279 3.418 1,181,488 3.3317 -3.23%
2015-08-11 0 4.650 4.620 4.700 4.600 4.760 627,000 2,922,325 4.6608 3.418 3.396 3.455 3.381 3.499 852,957 3.4261 -2.52%
2015-08-10 0 4.770 4.770 4.780 4.410 4.780 2,155,000 9,941,910 4.6134 3.506 3.506 3.514 3.242 3.514 2,931,613 3.3913 6.47%
2015-08-07 0 4.480 4.460 4.500 4.420 4.550 1,778,500 7,988,290 4.4916 3.293 3.279 3.308 3.249 3.345 2,419,431 3.3017 0.67%
2015-08-06 0 4.450 4.430 4.520 4.450 4.580 1,466,500 6,613,895 4.5100 3.271 3.256 3.323 3.271 3.367 1,994,993 3.3152 -0.22%
2015-08-05 0 4.460 4.420 4.480 4.420 4.570 1,367,000 6,101,150 4.4632 3.279 3.249 3.293 3.249 3.359 1,859,636 3.2808 -1.76%
2015-08-04 0 4.540 4.490 4.540 4.390 4.550 1,263,000 5,640,675 4.4661 3.337 3.301 3.337 3.227 3.345 1,718,157 3.2830 3.18%
2015-08-03 0 4.400 4.380 4.400 4.350 4.550 1,668,000 7,367,710 4.4171 3.234 3.220 3.234 3.198 3.345 2,269,109 3.2470 -3.30%
2015-07-31 0 4.550 4.550 4.590 4.530 4.700 708,000 3,252,290 4.5936 3.345 3.345 3.374 3.330 3.455 963,147 3.3767 -3.19%
2015-07-30 0 4.700 4.680 4.700 4.330 4.970 4,882,000 22,055,335 4.5177 3.455 3.440 3.455 3.183 3.653 6,641,362 3.3209 -1.88%
2015-07-29 0 4.790 4.790 4.800 4.500 4.960 984,000 4,721,510 4.7983 3.521 3.521 3.528 3.308 3.646 1,338,611 3.5272 0.63%
2015-07-28 0 4.760 4.760 4.840 4.500 5.060 2,286,000 11,018,350 4.8199 3.499 3.499 3.558 3.308 3.720 3,109,823 3.5431 1.28%
2015-07-27 0 4.700 4.700 4.730 4.620 5.090 4,494,000 21,795,875 4.8500 3.455 3.455 3.477 3.396 3.742 6,113,536 3.5652 -9.09%
2015-07-24 0 5.170 5.100 5.170 5.100 5.230 1,811,000 9,350,235 5.1630 3.800 3.749 3.800 3.749 3.845 2,463,643 3.7953 -0.58%
2015-07-23 0 5.200 5.190 5.200 5.090 5.300 5,171,495 27,069,894 5.2344 3.822 3.815 3.822 3.742 3.896 7,035,184 3.8478 2.16%
2015-07-22 0 5.090 5.060 5.090 5.040 5.250 3,052,000 15,674,010 5.1357 3.742 3.720 3.742 3.705 3.859 4,151,872 3.7752 -3.42%
2015-07-21 0 5.270 5.260 5.280 5.190 5.350 2,210,500 11,626,470 5.2597 3.874 3.867 3.881 3.815 3.933 3,007,114 3.8663 -0.57%
2015-07-20 0 5.300 5.290 5.300 5.240 5.580 4,111,500 22,088,770 5.3724 3.896 3.889 3.896 3.852 4.102 5,593,191 3.9492 1.92%
2015-07-17 0 5.200 5.190 5.200 5.150 5.330 2,807,000 14,592,410 5.1986 3.822 3.815 3.822 3.786 3.918 3,818,579 3.8214 0.00%
2015-07-16 0 5.200 5.200 5.210 5.070 5.370 2,432,000 12,606,690 5.1837 3.822 3.822 3.830 3.727 3.947 3,308,438 3.8105 -1.14%
2015-07-15 0 5.260 5.260 5.280 5.260 5.660 3,304,000 17,828,050 5.3959 3.867 3.867 3.881 3.867 4.161 4,494,687 3.9665 -6.57%
2015-07-14 0 5.630 5.600 5.630 5.400 5.870 8,726,000 48,971,090 5.6121 4.139 4.117 4.139 3.969 4.315 11,870,652 4.1254 2.55%
2015-07-13 0 5.490 5.490 5.500 5.160 5.570 6,537,500 35,469,200 5.4255 4.036 4.036 4.043 3.793 4.094 8,893,467 3.9882 2.81%
2015-07-10 0 5.340 5.340 5.350 5.170 5.530 9,538,000 51,182,610 5.3662 3.925 3.925 3.933 3.800 4.065 12,975,279 3.9446 4.71%
2015-07-09 0 5.100 5.100 5.120 4.140 5.120 8,498,500 41,083,105 4.8342 3.749 3.749 3.764 3.043 3.764 11,561,167 3.5535 24.39%
2015-07-08 0 4.100 4.100 4.200 3.880 4.680 7,200,000 30,075,160 4.1771 3.014 3.014 3.087 2.852 3.440 9,794,717 3.0705 -15.81%
2015-07-07 0 4.870 4.850 4.860 4.850 5.800 13,662,000 71,114,285 5.2053 3.580 3.565 3.573 3.565 4.264 18,585,475 3.8263 -11.62%
2015-07-06 0 5.510 5.510 5.550 4.650 7.000 44,268,728 236,196,521 5.3355 4.050 4.050 4.080 3.418 5.146 60,222,173 3.9221

Copyright & disclaimer, Privacy policy

Back to top