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
2026-06-30 0 3.900 3.900 3.930 3.840 3.950 2,612,500 10,170,053 3.8928 3.900 3.900 3.930 3.840 3.950 2,612,500 3.8928 0.52%
2026-06-29 0 3.880 3.880 3.930 3.880 3.980 2,343,000 9,208,047 3.9300 3.880 3.880 3.930 3.880 3.980 2,343,000 3.9300 -0.26%
2026-06-26 0 3.890 3.850 3.890 3.830 4.050 3,604,500 14,074,267 3.9046 3.890 3.850 3.890 3.830 4.050 3,604,500 3.9046 -3.23%
2026-06-25 0 4.020 4.010 4.020 3.900 4.090 5,192,000 20,751,472 3.9968 4.020 4.010 4.020 3.900 4.090 5,192,000 3.9968 2.03%
2026-06-24 0 3.940 3.940 3.990 3.940 4.230 3,533,500 14,203,865 4.0198 3.940 3.940 3.990 3.940 4.230 3,533,500 4.0198 -4.37%
2026-06-23 0 4.120 4.120 4.130 4.070 4.300 4,491,000 18,881,185 4.2042 4.120 4.120 4.130 4.070 4.300 4,491,000 4.2042 -0.48%
2026-06-22 0 4.140 4.140 4.170 3.880 4.220 5,849,500 23,876,990 4.0819 4.140 4.140 4.170 3.880 4.220 5,849,500 4.0819 5.61%
2026-06-18 0 3.920 3.920 3.940 3.870 4.050 3,997,000 15,791,780 3.9509 3.920 3.920 3.940 3.870 4.050 3,997,000 3.9509 -2.75%
2026-06-17 0 4.100 4.100 4.130 4.070 4.180 2,203,286 9,066,698 4.1151 4.031 4.031 4.060 4.001 4.110 2,241,011 4.0458 -0.49%
2026-06-16 0 4.120 4.120 4.140 4.090 4.170 2,484,000 10,249,515 4.1262 4.051 4.051 4.070 4.021 4.100 2,526,532 4.0568 -0.24%
2026-06-15 0 4.130 4.130 4.150 4.080 4.290 4,454,500 18,654,045 4.1877 4.060 4.060 4.080 4.011 4.218 4,530,771 4.1172 2.48%
2026-06-12 0 4.030 4.030 4.050 3.910 4.170 6,357,100 26,024,892 4.0938 3.962 3.962 3.982 3.844 4.100 6,465,948 4.0249 1.26%
2026-06-11 0 3.980 3.970 3.980 3.830 3.990 2,973,500 11,681,860 3.9287 3.913 3.903 3.913 3.766 3.923 3,024,413 3.8625 1.79%
2026-06-10 0 3.910 3.910 3.920 3.750 3.930 3,664,000 14,191,122 3.8731 3.844 3.844 3.854 3.687 3.864 3,726,736 3.8079 3.44%
2026-06-09 0 3.780 3.780 3.820 3.760 3.860 4,084,500 15,555,247 3.8084 3.716 3.716 3.756 3.697 3.795 4,154,436 3.7443 -1.31%
2026-06-08 0 3.830 3.790 3.830 3.710 3.830 2,585,500 9,704,015 3.7532 3.766 3.726 3.766 3.648 3.766 2,629,770 3.6901 -0.52%
2026-06-05 0 3.850 3.850 3.870 3.840 3.930 1,398,000 5,440,255 3.8915 3.785 3.785 3.805 3.775 3.864 1,421,937 3.8259 -1.03%
2026-06-04 0 3.890 3.890 3.900 3.850 4.040 3,530,500 13,789,240 3.9057 3.825 3.825 3.834 3.785 3.972 3,590,950 3.8400 -2.99%
2026-06-03 0 4.010 4.000 4.010 3.990 4.090 4,586,000 18,391,670 4.0104 3.942 3.933 3.942 3.923 4.021 4,664,523 3.9429 -1.96%
2026-06-02 0 4.090 4.090 4.100 4.060 4.150 2,502,500 10,272,025 4.1047 4.021 4.021 4.031 3.992 4.080 2,545,348 4.0356 0.74%
2026-06-01 0 4.060 4.060 4.090 3.960 4.130 2,611,000 10,659,650 4.0826 3.992 3.992 4.021 3.893 4.060 2,655,706 4.0139 0.74%
2026-05-29 0 4.030 4.030 4.040 3.980 4.120 4,756,500 19,239,661 4.0449 3.962 3.962 3.972 3.913 4.051 4,837,942 3.9768 0.75%
2026-05-28 0 4.000 3.980 4.000 3.930 4.230 4,797,000 19,298,132 4.0230 3.933 3.913 3.933 3.864 4.159 4,879,135 3.9552 -4.08%
2026-05-27 0 4.170 4.170 4.200 4.160 4.320 1,391,500 5,877,775 4.2241 4.100 4.100 4.129 4.090 4.247 1,415,326 4.1529 -1.42%
2026-05-26 0 4.230 4.230 4.260 4.200 4.390 4,343,000 18,669,710 4.2988 4.159 4.159 4.188 4.129 4.316 4,417,362 4.2264 0.00%
2026-05-22 0 4.230 4.230 4.250 4.230 4.420 3,100,000 13,335,625 4.3018 4.159 4.159 4.178 4.159 4.346 3,153,079 4.2294 -1.86%
2026-05-21 0 4.310 4.310 4.350 4.310 4.630 5,259,000 23,514,815 4.4713 4.237 4.237 4.277 4.237 4.552 5,349,046 4.3961 -2.49%
2026-05-20 0 4.420 4.390 4.420 4.310 4.440 2,920,500 12,815,630 4.3882 4.346 4.316 4.346 4.237 4.365 2,970,506 4.3143 1.84%
2026-05-19 0 4.340 4.340 4.360 4.290 4.450 3,205,500 13,962,820 4.3559 4.267 4.267 4.287 4.218 4.375 3,260,385 4.2826 -0.69%
2026-05-18 0 4.370 4.370 4.380 4.300 4.480 6,559,000 28,671,770 4.3714 4.296 4.296 4.306 4.228 4.405 6,671,305 4.2978 -1.35%
2026-05-15 0 4.430 4.430 4.440 4.370 4.550 3,406,500 15,099,455 4.4325 4.355 4.355 4.365 4.296 4.473 3,464,827 4.3579 -1.99%
2026-05-14 0 4.520 4.520 4.540 4.500 4.710 3,551,623 16,383,427 4.6129 4.444 4.444 4.464 4.424 4.631 3,612,435 4.5353 -2.59%
2026-05-13 0 4.640 4.610 4.640 4.550 4.670 3,450,500 15,861,850 4.5970 4.562 4.532 4.562 4.473 4.591 3,509,580 4.5196 -0.85%
2026-05-12 0 4.680 4.680 4.690 4.620 4.750 4,270,000 20,039,655 4.6931 4.601 4.601 4.611 4.542 4.670 4,343,112 4.6141 0.00%
2026-05-11 0 4.680 4.660 4.680 4.530 4.700 4,969,500 23,022,190 4.6327 4.601 4.582 4.601 4.454 4.621 5,054,589 4.5547 1.96%
2026-05-08 0 4.590 4.590 4.600 4.580 4.700 2,659,000 12,296,145 4.6243 4.513 4.513 4.523 4.503 4.621 2,704,528 4.5465 -2.75%
2026-05-07 0 4.720 4.710 4.720 4.670 4.740 2,422,000 11,386,135 4.7011 4.641 4.631 4.641 4.591 4.660 2,463,470 4.6220 1.29%
2026-05-06 0 4.660 4.660 4.680 4.570 4.740 3,483,500 16,289,905 4.6763 4.582 4.582 4.601 4.493 4.660 3,543,145 4.5976 0.87%
2026-05-05 0 4.620 4.560 4.620 4.520 4.620 241,500 1,103,922 4.5711 4.542 4.483 4.542 4.444 4.542 245,635 4.4942 -1.07%
2026-05-04 0 4.670 4.670 4.680 4.620 4.790 186,500 870,235 4.6661 4.591 4.591 4.601 4.542 4.709 189,693 4.5876 1.08%
2026-04-30 0 4.620 4.620 4.630 4.620 4.750 2,412,000 11,273,235 4.6738 4.542 4.542 4.552 4.542 4.670 2,453,299 4.5951 -0.43%
2026-04-29 0 4.640 4.640 4.670 4.590 4.680 2,456,000 11,390,690 4.6379 4.562 4.562 4.591 4.513 4.601 2,498,052 4.5598 1.09%
2026-04-28 0 4.590 4.590 4.610 4.450 4.740 6,364,500 29,522,471 4.6386 4.513 4.513 4.532 4.375 4.660 6,473,475 4.5605 3.38%
2026-04-27 0 4.440 4.440 4.480 4.430 4.520 3,120,500 13,955,347 4.4722 4.365 4.365 4.405 4.355 4.444 3,173,930 4.3969 -0.89%
2026-04-24 0 4.480 4.470 4.490 4.450 4.570 1,791,500 8,020,934 4.4772 4.405 4.395 4.414 4.375 4.493 1,822,175 4.4018 -0.67%
2026-04-23 0 4.510 4.510 4.520 4.490 4.600 1,734,500 7,863,845 4.5338 4.434 4.434 4.444 4.414 4.523 1,764,199 4.4575 -1.96%
2026-04-22 0 4.600 4.590 4.600 4.520 4.690 2,216,000 10,212,150 4.6084 4.523 4.513 4.523 4.444 4.611 2,253,943 4.5308 0.88%
2026-04-21 0 4.560 4.560 4.580 4.550 4.630 1,522,000 6,972,393 4.5811 4.483 4.483 4.503 4.473 4.552 1,548,060 4.5040 -1.72%
2026-04-20 0 4.640 4.640 4.650 4.600 4.680 2,251,000 10,450,425 4.6426 4.562 4.562 4.572 4.523 4.601 2,289,542 4.5644 0.00%
2026-04-17 0 4.640 4.640 4.650 4.600 4.700 2,029,500 9,424,035 4.6435 4.562 4.562 4.572 4.523 4.621 2,064,250 4.5654 -1.69%
2026-04-16 0 4.720 4.720 4.740 4.650 4.770 2,940,000 13,893,717 4.7258 4.641 4.641 4.660 4.572 4.690 2,990,339 4.6462 1.94%
2026-04-15 0 4.630 4.620 4.630 4.620 4.760 1,922,000 8,978,253 4.6713 4.552 4.542 4.552 4.542 4.680 1,954,909 4.5927 -1.28%
2026-04-14 0 4.690 4.690 4.710 4.610 4.810 6,339,500 29,947,425 4.7239 4.611 4.611 4.631 4.532 4.729 6,448,047 4.6444 0.43%
2026-04-13 0 4.670 4.660 4.670 4.500 4.700 5,942,500 27,496,860 4.6272 4.591 4.582 4.591 4.424 4.621 6,044,249 4.5493 2.41%
2026-04-10 0 4.560 4.560 4.570 4.410 4.840 15,868,000 74,594,024 4.7009 4.483 4.483 4.493 4.336 4.759 16,139,696 4.6218 4.83%
2026-04-09 0 4.350 4.350 4.360 4.350 4.450 1,870,500 8,203,317 4.3856 4.277 4.277 4.287 4.277 4.375 1,902,527 4.3118 -2.25%
2026-04-08 0 4.450 4.450 4.480 4.340 4.560 5,644,000 25,216,535 4.4678 4.375 4.375 4.405 4.267 4.483 5,740,638 4.3926 4.71%
2026-04-02 0 4.250 4.250 4.260 4.230 4.300 1,264,000 5,376,170 4.2533 4.178 4.178 4.188 4.159 4.228 1,285,643 4.1817 -0.70%
2026-04-01 0 4.280 4.280 4.320 4.280 4.380 2,905,000 12,546,423 4.3189 4.208 4.208 4.247 4.208 4.306 2,954,740 4.2462 0.94%
2026-03-31 0 4.240 4.230 4.240 4.220 4.380 2,027,500 8,663,865 4.2732 4.169 4.159 4.169 4.149 4.306 2,062,215 4.2012 -1.17%
2026-03-30 0 4.290 4.290 4.300 4.240 4.370 3,273,000 14,082,457 4.3026 4.218 4.218 4.228 4.169 4.296 3,329,041 4.2302 -1.38%
2026-03-27 0 4.350 4.350 4.380 4.240 4.400 1,959,000 8,540,814 4.3598 4.277 4.277 4.306 4.169 4.326 1,992,543 4.2864 0.93%
2026-03-26 0 4.310 4.310 4.320 4.310 4.480 2,490,000 10,888,375 4.3728 4.237 4.237 4.247 4.237 4.405 2,532,634 4.2992 -3.79%
2026-03-25 0 4.480 4.470 4.480 4.420 4.520 3,865,000 17,279,410 4.4707 4.405 4.395 4.405 4.346 4.444 3,931,178 4.3955 1.59%
2026-03-24 0 4.410 4.410 4.430 4.400 4.550 10,688,500 47,712,865 4.4639 4.336 4.336 4.355 4.326 4.473 10,871,511 4.3888 -1.78%
2026-03-23 0 4.490 4.450 4.490 4.380 4.580 7,952,000 35,374,335 4.4485 4.414 4.375 4.414 4.306 4.503 8,088,156 4.3736 -2.81%
2026-03-20 0 4.620 4.600 4.620 4.590 4.660 2,370,000 10,922,110 4.6085 4.542 4.523 4.542 4.513 4.582 2,410,580 4.5309 -0.65%
2026-03-19 0 4.650 4.620 4.650 4.620 4.690 1,842,500 8,569,615 4.6511 4.572 4.542 4.572 4.542 4.611 1,874,048 4.5728 -1.06%
2026-03-18 0 4.700 4.700 4.720 4.660 4.750 1,443,500 6,783,480 4.6993 4.621 4.621 4.641 4.582 4.670 1,468,216 4.6202 0.00%
2026-03-17 0 4.700 4.700 4.720 4.650 4.870 4,970,500 23,712,865 4.7707 4.621 4.621 4.641 4.572 4.788 5,055,606 4.6904 0.86%
2026-03-16 0 4.660 4.630 4.660 4.600 4.670 2,049,500 9,486,355 4.6286 4.582 4.552 4.582 4.523 4.591 2,084,592 4.5507 0.22%
2026-03-13 0 4.650 4.650 4.660 4.630 4.740 2,735,000 12,727,255 4.6535 4.572 4.572 4.582 4.552 4.660 2,781,829 4.5751 -1.06%
2026-03-12 0 4.700 4.690 4.700 4.650 4.740 1,714,500 8,042,835 4.6911 4.621 4.611 4.621 4.572 4.660 1,743,856 4.6121 -0.42%
2026-03-11 0 4.720 4.720 4.730 4.700 4.780 2,359,500 11,155,635 4.7280 4.641 4.641 4.650 4.621 4.700 2,399,900 4.6484 0.00%
2026-03-10 0 4.720 4.720 4.760 4.720 4.800 3,131,500 14,869,575 4.7484 4.641 4.641 4.680 4.641 4.719 3,185,118 4.6685 0.00%
2026-03-09 0 4.720 4.700 4.720 4.610 4.750 4,923,000 22,965,332 4.6649 4.641 4.621 4.641 4.532 4.670 5,007,293 4.5864 -2.68%
2026-03-06 0 4.850 4.840 4.850 4.650 4.870 4,284,000 20,560,325 4.7993 4.768 4.759 4.768 4.572 4.788 4,357,352 4.7185 4.98%
2026-03-05 0 4.620 4.620 4.660 4.620 4.740 3,076,500 14,378,540 4.6737 4.542 4.542 4.582 4.542 4.660 3,129,177 4.5950 0.43%
2026-03-04 0 4.600 4.600 4.630 4.590 4.740 4,121,500 19,074,195 4.6280 4.523 4.523 4.552 4.513 4.660 4,192,069 4.5501 -2.34%
2026-03-03 0 4.710 4.700 4.710 4.670 4.860 4,027,000 19,146,505 4.7545 4.631 4.621 4.631 4.591 4.778 4,095,951 4.6745 -1.46%
2026-03-02 0 4.780 4.760 4.780 4.750 4.980 6,266,000 30,118,370 4.8066 4.700 4.680 4.700 4.670 4.896 6,373,288 4.7257 -4.78%
2026-02-27 0 5.020 5.020 5.040 4.900 5.110 3,729,000 18,592,660 4.9860 4.935 4.935 4.955 4.818 5.024 3,792,849 4.9020 0.00%
2026-02-26 0 5.020 5.020 5.090 5.020 5.280 2,714,000 13,928,660 5.1322 4.935 4.935 5.004 4.935 5.191 2,760,470 5.0458 -3.46%
2026-02-25 0 5.200 5.190 5.200 5.130 5.340 3,568,500 18,717,610 5.2452 5.112 5.103 5.112 5.044 5.250 3,629,601 5.1569 1.96%
2026-02-24 0 5.100 5.090 5.100 4.980 5.150 3,888,054 19,718,827 5.0716 5.014 5.004 5.014 4.896 5.063 3,954,626 4.9863 2.20%
2026-02-23 0 4.990 4.950 4.990 4.860 5.000 1,098,500 5,420,320 4.9343 4.906 4.867 4.906 4.778 4.916 1,117,309 4.8512 3.53%
2026-02-20 0 4.820 4.820 4.840 4.800 4.990 1,144,000 5,568,235 4.8673 4.739 4.739 4.759 4.719 4.906 1,163,588 4.7854 -2.03%
2026-02-16 0 4.920 4.900 4.920 4.800 5.580 1,883,500 9,304,190 4.9398 4.837 4.818 4.837 4.719 5.486 1,915,750 4.8567 -6.64%
2026-02-13 0 5.270 5.250 5.270 5.230 5.370 2,735,500 14,475,445 5.2917 5.181 5.162 5.181 5.142 5.280 2,782,338 5.2026 -0.57%
2026-02-12 0 5.300 5.300 5.330 5.290 5.420 2,237,500 11,922,875 5.3287 5.211 5.211 5.240 5.201 5.329 2,275,811 5.2390 -1.49%
2026-02-11 0 5.380 5.380 5.400 5.340 5.430 1,827,000 9,841,350 5.3866 5.289 5.289 5.309 5.250 5.339 1,858,282 5.2959 0.19%
2026-02-10 0 5.370 5.370 5.400 5.360 5.460 2,006,500 10,870,580 5.4177 5.280 5.280 5.309 5.270 5.368 2,040,856 5.3265 0.00%
2026-02-09 0 5.370 5.370 5.390 5.270 5.460 5,019,500 27,109,360 5.4008 5.280 5.280 5.299 5.181 5.368 5,105,445 5.3099 2.29%
2026-02-06 0 5.250 5.230 5.250 5.230 5.290 2,176,500 11,437,870 5.2552 5.162 5.142 5.162 5.142 5.201 2,213,767 5.1667 -1.50%
2026-02-05 0 5.330 5.310 5.330 5.200 5.360 3,504,988 18,503,177 5.2791 5.240 5.221 5.240 5.112 5.270 3,565,001 5.1902 0.19%
2026-02-04 0 5.320 5.320 5.340 5.240 5.420 4,099,000 21,862,795 5.3337 5.230 5.230 5.250 5.152 5.329 4,169,184 5.2439 0.19%
2026-02-03 0 5.310 5.290 5.310 5.270 5.410 6,118,500 32,465,615 5.3061 5.221 5.201 5.221 5.181 5.319 6,223,263 5.2168 0.00%
2026-02-02 0 5.310 5.290 5.310 5.220 5.510 6,086,000 32,507,710 5.3414 5.221 5.201 5.221 5.132 5.417 6,190,206 5.2515 -0.93%
2026-01-30 0 5.360 5.360 5.370 5.350 5.600 3,583,000 19,391,950 5.4122 5.270 5.270 5.280 5.260 5.506 3,644,349 5.3211 -2.55%
2026-01-29 0 5.500 5.500 5.520 5.390 5.550 4,084,000 22,334,130 5.4687 5.407 5.407 5.427 5.299 5.457 4,153,927 5.3766 1.48%
2026-01-28 0 5.420 5.420 5.440 5.390 5.570 6,646,500 36,465,204 5.4864 5.329 5.329 5.348 5.299 5.476 6,760,303 5.3940 0.37%
2026-01-27 0 5.400 5.400 5.440 5.350 5.550 2,866,500 15,489,155 5.4035 5.309 5.309 5.348 5.260 5.457 2,915,581 5.3125 -0.74%
2026-01-26 0 5.440 5.440 5.490 5.400 5.560 5,400,500 29,667,360 5.4934 5.348 5.348 5.398 5.309 5.466 5,492,969 5.4010 0.18%
2026-01-23 0 5.430 5.430 5.440 5.390 5.460 2,995,000 16,231,023 5.4194 5.339 5.339 5.348 5.299 5.368 3,046,281 5.3281 1.12%
2026-01-22 0 5.370 5.370 5.390 5.350 5.470 3,489,000 18,822,757 5.3949 5.280 5.280 5.299 5.260 5.378 3,548,740 5.3041 0.56%
2026-01-21 0 5.340 5.340 5.350 5.330 5.420 2,823,500 15,148,970 5.3653 5.250 5.250 5.260 5.240 5.329 2,871,845 5.2750 -1.11%
2026-01-20 0 5.400 5.400 5.440 5.340 5.450 3,319,500 17,929,995 5.4014 5.309 5.309 5.348 5.250 5.358 3,376,337 5.3105 0.19%
2026-01-19 0 5.390 5.390 5.400 5.370 5.620 9,418,500 51,531,965 5.4714 5.299 5.299 5.309 5.280 5.525 9,579,766 5.3793 0.56%
2026-01-16 0 5.360 5.360 5.380 5.340 5.550 2,117,000 11,457,925 5.4123 5.270 5.270 5.289 5.250 5.457 2,153,248 5.3212 -1.47%
2026-01-15 0 5.440 5.440 5.460 5.400 5.510 3,611,500 19,692,280 5.4527 5.348 5.348 5.368 5.309 5.417 3,673,337 5.3609 -0.73%
2026-01-14 0 5.480 5.480 5.530 5.440 5.630 6,216,500 34,418,427 5.5366 5.388 5.388 5.437 5.348 5.535 6,322,941 5.4434 0.18%
2026-01-13 0 5.470 5.470 5.500 5.400 5.570 5,871,000 32,185,720 5.4822 5.378 5.378 5.407 5.309 5.476 5,971,525 5.3899 0.00%
2026-01-12 0 5.470 5.460 5.470 5.260 5.490 8,634,500 46,502,147 5.3856 5.378 5.368 5.378 5.171 5.398 8,782,342 5.2950 2.43%
2026-01-09 0 5.340 5.340 5.350 5.250 5.380 4,359,000 23,148,126 5.3104 5.250 5.250 5.260 5.162 5.289 4,433,636 5.2210 0.75%
2026-01-08 0 5.300 5.300 5.340 5.280 5.470 4,228,000 22,598,125 5.3449 5.211 5.211 5.250 5.191 5.378 4,300,393 5.2549 -3.11%
2026-01-07 0 5.470 5.470 5.500 5.470 5.630 6,728,000 37,220,912 5.5322 5.378 5.378 5.407 5.378 5.535 6,843,199 5.4391 -2.67%
2026-01-06 0 5.620 5.620 5.630 5.300 5.670 10,802,000 59,866,335 5.5422 5.525 5.525 5.535 5.211 5.575 10,986,955 5.4489 7.46%
2026-01-05 0 5.230 5.230 5.250 5.100 5.380 5,183,000 27,353,125 5.2775 5.142 5.142 5.162 5.014 5.289 5,271,745 5.1886 -0.38%
2026-01-02 0 5.250 5.250 5.260 5.150 5.620 426,500 2,232,010 5.2333 5.162 5.162 5.171 5.063 5.525 433,803 5.1452 0.77%
2025-12-31 0 5.210 5.190 5.210 5.190 5.280 1,102,500 5,747,015 5.2127 5.122 5.103 5.122 5.103 5.191 1,121,377 5.1250 0.19%
2025-12-30 0 5.200 5.200 5.210 5.140 5.300 4,026,687 20,958,473 5.2049 5.112 5.112 5.122 5.053 5.211 4,095,633 5.1173 0.19%
2025-12-29 0 5.190 5.190 5.230 5.190 5.360 3,647,500 19,211,410 5.2670 5.103 5.103 5.142 5.103 5.270 3,709,953 5.1783 -0.57%
2025-12-24 0 5.220 5.210 5.220 5.180 5.250 786,917 4,107,156 5.2193 5.132 5.122 5.132 5.093 5.162 800,391 5.1314 0.38%
2025-12-23 0 5.200 5.200 5.220 5.200 5.330 4,279,000 22,541,620 5.2680 5.112 5.112 5.132 5.112 5.240 4,352,266 5.1793 -1.89%
2025-12-22 0 5.300 5.300 5.320 5.300 5.430 3,134,000 16,718,110 5.3344 5.211 5.211 5.230 5.211 5.339 3,187,661 5.2446 -1.12%
2025-12-19 0 5.360 5.360 5.380 5.300 5.420 2,468,000 13,236,130 5.3631 5.270 5.270 5.289 5.211 5.329 2,510,258 5.2728 0.75%
2025-12-18 0 5.320 5.320 5.330 5.320 5.460 3,092,500 16,553,230 5.3527 5.230 5.230 5.240 5.230 5.368 3,145,451 5.2626 -2.74%
2025-12-17 0 5.470 5.440 5.470 5.320 5.570 5,492,000 30,003,560 5.4631 5.378 5.348 5.378 5.230 5.476 5,586,035 5.3712 -0.36%
2025-12-16 0 5.490 5.490 5.500 5.410 5.580 6,472,000 35,581,635 5.4978 5.398 5.398 5.407 5.319 5.486 6,582,815 5.4052 0.00%
2025-12-15 0 5.490 5.490 5.500 5.350 5.610 4,544,500 25,094,590 5.5220 5.398 5.398 5.407 5.260 5.516 4,622,312 5.4290 0.55%
2025-12-12 0 5.460 5.440 5.460 5.220 5.540 12,387,000 66,965,470 5.4061 5.368 5.348 5.368 5.132 5.447 12,599,093 5.3151 4.40%
2025-12-11 0 5.230 5.210 5.230 5.180 5.360 2,097,000 11,061,830 5.2751 5.142 5.122 5.142 5.093 5.270 2,132,905 5.1863 -2.06%
2025-12-10 0 5.340 5.330 5.350 5.260 5.480 6,070,500 32,215,140 5.3068 5.250 5.240 5.260 5.171 5.388 6,174,441 5.2175 -1.11%
2025-12-09 0 5.400 5.380 5.400 5.370 5.690 3,742,000 20,433,559 5.4606 5.309 5.289 5.309 5.280 5.594 3,806,072 5.3687 -3.74%
2025-12-08 0 5.610 5.610 5.620 5.590 5.830 6,429,000 36,825,010 5.7280 5.516 5.516 5.525 5.496 5.732 6,539,079 5.6315 0.72%
2025-12-05 0 5.570 5.560 5.570 5.350 5.690 5,135,500 28,546,300 5.5586 5.476 5.466 5.476 5.260 5.594 5,223,431 5.4650 3.34%
2025-12-04 0 5.390 5.380 5.390 5.360 5.440 1,486,000 8,012,175 5.3918 5.299 5.289 5.299 5.270 5.348 1,511,444 5.3010 0.00%
2025-12-03 0 5.390 5.380 5.390 5.380 5.570 1,847,500 10,082,672 5.4575 5.299 5.289 5.299 5.289 5.476 1,879,133 5.3656 -0.74%
2025-12-02 0 5.430 5.430 5.460 5.380 5.540 1,541,000 8,450,205 5.4836 5.339 5.339 5.368 5.289 5.447 1,567,385 5.3913 -0.18%
2025-12-01 0 5.440 5.420 5.440 5.310 5.560 3,229,500 17,656,775 5.4673 5.348 5.329 5.348 5.221 5.466 3,284,796 5.3753 2.06%
2025-11-28 0 5.330 5.330 5.350 5.260 5.360 1,350,000 7,186,090 5.3230 5.240 5.240 5.260 5.171 5.270 1,373,115 5.2334 0.19%
2025-11-27 0 5.320 5.320 5.330 5.280 5.380 2,338,500 12,485,605 5.3392 5.230 5.230 5.240 5.191 5.289 2,378,540 5.2493 0.38%
2025-11-26 0 5.300 5.300 5.330 5.300 5.410 1,859,000 9,949,165 5.3519 5.211 5.211 5.240 5.211 5.319 1,890,830 5.2618 -1.30%
2025-11-25 0 5.370 5.360 5.370 5.300 5.430 1,404,500 7,540,835 5.3691 5.280 5.270 5.280 5.211 5.339 1,428,548 5.2787 0.56%
2025-11-24 0 5.340 5.320 5.340 5.270 5.360 1,555,500 8,264,275 5.3129 5.250 5.230 5.250 5.181 5.270 1,582,134 5.2235 1.71%
2025-11-21 0 5.250 5.250 5.280 5.250 5.510 3,205,000 17,145,075 5.3495 5.162 5.162 5.191 5.162 5.417 3,259,877 5.2594 -4.89%
2025-11-20 0 5.520 5.510 5.520 5.500 5.790 3,033,000 17,079,172 5.6311 5.427 5.417 5.427 5.407 5.693 3,084,932 5.5363 -0.18%
2025-11-19 0 5.530 5.510 5.530 5.480 5.660 2,368,000 13,106,970 5.5350 5.437 5.417 5.437 5.388 5.565 2,408,546 5.4419 -1.25%
2025-11-18 0 5.600 5.600 5.610 5.580 5.770 2,942,500 16,630,770 5.6519 5.506 5.506 5.516 5.486 5.673 2,992,882 5.5568 -2.27%
2025-11-17 0 5.730 5.710 5.730 5.720 5.820 3,621,000 20,919,485 5.7773 5.634 5.614 5.634 5.624 5.722 3,683,000 5.6800 -0.87%
2025-11-14 0 5.780 5.770 5.780 5.780 5.890 4,713,000 27,366,394 5.8066 5.683 5.673 5.683 5.683 5.791 4,793,697 5.7088 -1.70%
2025-11-13 0 5.880 5.880 5.900 5.790 5.910 3,391,500 19,812,875 5.8419 5.781 5.781 5.801 5.693 5.811 3,449,570 5.7436 1.38%
2025-11-12 0 5.800 5.800 5.830 5.790 5.870 1,727,500 10,059,575 5.8232 5.702 5.702 5.732 5.693 5.771 1,757,079 5.7252 -0.85%
2025-11-11 0 5.850 5.840 5.850 5.820 5.930 1,626,000 9,519,300 5.8544 5.752 5.742 5.752 5.722 5.830 1,653,841 5.7559 -0.68%
2025-11-10 0 5.890 5.890 5.900 5.740 5.900 3,212,500 18,705,150 5.8226 5.791 5.791 5.801 5.643 5.801 3,267,505 5.7246 2.79%
2025-11-07 0 5.730 5.720 5.730 5.730 5.850 2,408,000 13,949,860 5.7931 5.634 5.624 5.634 5.634 5.752 2,449,230 5.6956 -2.55%
2025-11-06 0 5.880 5.880 5.890 5.790 5.900 5,261,000 30,779,850 5.8506 5.781 5.781 5.791 5.693 5.801 5,351,080 5.7521 2.08%
2025-11-05 0 5.760 5.760 5.770 5.690 5.810 4,792,000 27,608,374 5.7613 5.663 5.663 5.673 5.594 5.712 4,874,050 5.6644 0.00%
2025-11-04 0 5.760 5.750 5.760 5.760 5.930 4,286,000 24,971,392 5.8263 5.663 5.653 5.663 5.663 5.830 4,359,386 5.7282 -2.54%
2025-11-03 0 5.910 5.910 5.930 5.850 5.970 3,738,000 22,137,745 5.9224 5.811 5.811 5.830 5.752 5.870 3,802,003 5.8227 0.34%
2025-10-31 0 5.890 5.890 5.900 5.890 6.210 12,674,200 75,707,985 5.9734 5.791 5.791 5.801 5.791 6.105 12,891,211 5.8728 -5.31%
2025-10-30 0 6.220 6.200 6.220 6.060 6.360 9,007,700 55,892,159 6.2049 6.115 6.096 6.115 5.958 6.253 9,161,932 6.1005 1.14%
2025-10-28 0 6.150 6.150 6.170 6.120 6.280 6,278,200 38,832,805 6.1853 6.046 6.046 6.066 6.017 6.174 6,385,697 6.0812 -0.97%
2025-10-27 0 6.210 6.210 6.220 6.190 6.380 10,694,000 67,245,450 6.2881 6.105 6.105 6.115 6.086 6.273 10,877,105 6.1823 0.81%
2025-10-24 0 6.160 6.160 6.170 6.050 6.200 5,844,500 35,750,615 6.1170 6.056 6.056 6.066 5.948 6.096 5,944,571 6.0140 1.65%
2025-10-23 0 6.060 6.010 6.060 5.830 6.060 5,811,700 34,504,287 5.9370 5.958 5.909 5.958 5.732 5.958 5,911,209 5.8371 1.00%
2025-10-22 0 6.000 5.960 6.000 5.920 6.070 3,799,200 22,740,115 5.9855 5.899 5.860 5.899 5.820 5.968 3,864,251 5.8847 -1.32%
2025-10-21 0 6.080 6.080 6.100 6.010 6.240 7,373,691 45,301,487 6.1437 5.978 5.978 5.997 5.909 6.135 7,499,945 6.0402 1.33%
2025-10-20 0 6.000 6.000 6.020 5.930 6.160 6,009,500 36,251,493 6.0324 5.899 5.899 5.919 5.830 6.056 6,112,396 5.9308 2.04%
2025-10-17 0 5.880 5.850 5.880 5.840 6.160 8,626,252 51,568,111 5.9780 5.781 5.752 5.781 5.742 6.056 8,773,953 5.8774 -3.76%
2025-10-16 0 6.110 6.100 6.110 5.950 6.130 5,687,500 34,420,886 6.0520 6.007 5.997 6.007 5.850 6.027 5,784,883 5.9501 1.66%
2025-10-15 0 6.010 6.010 6.030 5.900 6.090 11,011,500 65,908,937 5.9855 5.909 5.909 5.928 5.801 5.987 11,200,042 5.8847 3.26%
2025-10-14 0 5.820 5.820 5.830 5.810 6.250 11,971,300 71,725,367 5.9914 5.722 5.722 5.732 5.712 6.145 12,176,276 5.8906 -4.28%
2025-10-13 0 6.080 6.040 6.080 5.810 6.090 10,699,000 63,861,730 5.9689 5.978 5.938 5.978 5.712 5.987 10,882,191 5.8685 -0.65%
2025-10-10 0 6.120 6.120 6.140 6.110 6.430 9,910,700 62,238,750 6.2800 6.017 6.017 6.037 6.007 6.322 10,080,394 6.1742 -1.61%
2025-10-09 0 6.220 6.220 6.230 6.020 6.330 9,096,000 56,490,292 6.2105 6.115 6.115 6.125 5.919 6.223 9,251,744 6.1059 0.32%
2025-10-08 0 6.200 6.180 6.200 6.020 6.310 1,290,570 7,868,182 6.0967 6.096 6.076 6.096 5.919 6.204 1,312,667 5.9940 -1.27%
2025-10-06 0 6.280 6.280 6.300 6.280 6.440 725,070 4,586,443 6.3255 6.174 6.174 6.194 6.174 6.332 737,485 6.2190 -1.57%
2025-10-03 0 6.380 6.380 6.390 6.310 6.510 984,500 6,316,695 6.4161 6.273 6.273 6.282 6.204 6.400 1,001,357 6.3081 0.79%
2025-10-02 0 6.330 6.330 6.390 6.150 6.430 1,443,000 9,051,365 6.2726 6.223 6.223 6.282 6.046 6.322 1,467,707 6.1670 -1.25%
2025-09-30 0 6.410 6.410 6.440 6.220 6.460 11,905,500 75,730,825 6.3610 6.302 6.302 6.332 6.115 6.351 12,109,349 6.2539 2.40%
2025-09-29 0 6.260 6.260 6.270 5.720 6.440 26,085,200 161,224,938 6.1807 6.155 6.155 6.164 5.624 6.332 26,531,838 6.0767 8.87%
2025-09-26 0 5.750 5.750 5.780 5.700 5.970 4,234,500 24,907,925 5.8821 5.653 5.653 5.683 5.604 5.870 4,307,004 5.7831 -2.21%
2025-09-25 0 5.880 5.870 5.880 5.860 5.950 4,548,500 26,820,260 5.8965 5.781 5.771 5.781 5.761 5.850 4,626,381 5.7972 -0.17%
2025-09-24 0 5.890 5.890 5.900 5.780 6.030 8,546,500 50,501,435 5.9090 5.791 5.791 5.801 5.683 5.928 8,692,835 5.8095 0.86%
2025-09-23 0 5.840 5.840 5.850 5.800 6.110 13,642,000 80,920,015 5.9317 5.742 5.742 5.752 5.702 6.007 13,875,582 5.8318 -4.42%
2025-09-22 0 6.110 6.110 6.150 6.060 6.240 7,445,500 45,551,860 6.1180 6.007 6.007 6.046 5.958 6.135 7,572,984 6.0150 -0.65%
2025-09-19 0 6.150 6.140 6.150 6.110 6.320 5,650,500 34,880,820 6.1731 6.046 6.037 6.046 6.007 6.214 5,747,249 6.0691 -2.23%
2025-09-18 0 6.290 6.250 6.290 6.090 6.420 13,477,000 83,833,015 6.2205 6.184 6.145 6.184 5.987 6.312 13,707,757 6.1157 -1.26%
2025-09-17 0 6.370 6.360 6.370 6.300 6.440 8,890,000 56,595,635 6.3662 6.263 6.253 6.263 6.194 6.332 9,042,217 6.2590 0.79%
2025-09-16 0 6.320 6.320 6.330 6.180 6.490 10,874,000 68,689,522 6.3169 6.214 6.214 6.223 6.076 6.381 11,060,187 6.2105 -0.63%
2025-09-15 0 6.360 6.340 6.360 6.270 6.460 7,672,000 48,727,140 6.3513 6.253 6.233 6.253 6.164 6.351 7,803,362 6.2444 -1.40%
2025-09-12 0 6.450 6.430 6.450 6.400 6.570 6,291,000 40,635,050 6.4592 6.341 6.322 6.341 6.292 6.459 6,398,716 6.3505 -0.77%
2025-09-11 0 6.500 6.480 6.500 6.200 6.560 12,632,000 81,082,350 6.4188 6.391 6.371 6.391 6.096 6.450 12,848,288 6.3108 3.17%
2025-09-10 0 6.300 6.290 6.300 6.230 6.420 9,552,000 60,260,775 6.3087 6.194 6.184 6.194 6.125 6.312 9,715,552 6.2025 0.16%
2025-09-09 0 6.290 6.270 6.290 6.080 6.340 17,419,500 109,076,625 6.2618 6.184 6.164 6.184 5.978 6.233 17,717,761 6.1563 2.44%
2025-09-08 0 6.140 6.120 6.140 6.080 6.210 6,806,500 41,780,515 6.1383 6.037 6.017 6.037 5.978 6.105 6,923,043 6.0350 -0.16%
2025-09-05 0 6.150 6.140 6.150 6.060 6.220 12,566,500 77,285,325 6.1501 6.046 6.037 6.046 5.958 6.115 12,781,667 6.0466 0.16%
2025-09-04 0 6.140 6.140 6.150 6.080 6.310 9,815,000 60,735,660 6.1880 6.037 6.037 6.046 5.978 6.204 9,983,055 6.0839 -1.60%
2025-09-03 0 6.240 6.220 6.240 6.210 6.640 13,855,000 87,581,435 6.3213 6.135 6.115 6.135 6.105 6.528 14,092,229 6.2149 -5.02%
2025-09-02 0 6.570 6.500 6.570 6.400 6.660 12,498,500 81,714,250 6.5379 6.459 6.391 6.459 6.292 6.548 12,712,503 6.4279 0.00%
2025-09-01 0 6.570 6.560 6.570 6.520 6.790 13,146,000 86,754,385 6.5993 6.459 6.450 6.459 6.410 6.676 13,371,089 6.4882 -1.79%
2025-08-29 0 6.690 6.680 6.690 6.660 7.030 23,060,500 158,533,280 6.8747 6.577 6.568 6.577 6.548 6.912 23,455,348 6.7589 -0.15%
2025-08-28 0 6.700 6.700 6.720 6.490 6.760 12,951,000 86,064,875 6.6454 6.587 6.587 6.607 6.381 6.646 13,172,750 6.5336 1.67%
2025-08-27 0 6.590 6.580 6.590 6.470 6.800 17,321,000 114,651,065 6.6192 6.479 6.469 6.479 6.361 6.686 17,617,575 6.5078 -1.93%
2025-08-26 0 6.720 6.700 6.720 6.700 7.090 18,576,000 127,431,780 6.8600 6.607 6.587 6.607 6.587 6.971 18,894,063 6.7445 -4.00%
2025-08-25 0 7.000 6.990 7.000 6.810 7.230 26,479,500 184,543,986 6.9693 6.882 6.872 6.882 6.695 7.108 26,932,889 6.8520 -0.57%
2025-08-22 0 7.040 7.030 7.040 6.920 7.200 20,344,000 144,072,830 7.0818 6.921 6.912 6.921 6.804 7.079 20,692,335 6.9626 0.57%
2025-08-21 0 7.000 6.980 7.000 6.870 7.370 14,882,500 104,893,294 7.0481 6.882 6.862 6.882 6.754 7.246 15,137,322 6.9294 -0.43%
2025-08-20 0 7.030 7.010 7.030 6.670 7.080 20,445,000 140,535,055 6.8738 6.912 6.892 6.912 6.558 6.961 20,795,065 6.7581 0.14%
2025-08-19 0 7.020 6.990 7.020 6.950 7.420 19,431,000 138,915,998 7.1492 6.902 6.872 6.902 6.833 7.295 19,763,703 7.0288 -3.70%
2025-08-18 0 7.290 7.270 7.290 7.070 7.560 46,292,500 340,378,160 7.3528 7.167 7.148 7.167 6.951 7.433 47,085,132 7.2290 2.97%
2025-08-15 0 7.080 7.080 7.090 6.520 7.270 64,544,500 453,284,160 7.0228 6.961 6.961 6.971 6.410 7.148 65,649,648 6.9046 6.95%
2025-08-14 0 6.620 6.600 6.620 6.500 6.820 29,514,500 196,807,120 6.6682 6.509 6.489 6.509 6.391 6.705 30,019,855 6.5559 1.07%
2025-08-13 0 6.550 6.540 6.550 6.190 6.780 64,467,000 420,560,085 6.5236 6.440 6.430 6.440 6.086 6.666 65,570,821 6.4138 5.82%
2025-08-12 0 6.190 6.180 6.190 6.010 6.260 20,500,500 126,327,035 6.1621 6.086 6.076 6.086 5.909 6.155 20,851,515 6.0584 2.65%
2025-08-11 0 6.030 5.990 6.030 5.750 6.050 17,313,000 103,039,345 5.9516 5.928 5.889 5.928 5.653 5.948 17,609,438 5.8514 4.33%
2025-08-08 0 5.780 5.770 5.780 5.760 5.950 8,259,000 48,103,453 5.8244 5.683 5.673 5.683 5.663 5.850 8,400,413 5.7263 -2.36%
2025-08-07 0 5.920 5.910 5.930 5.900 6.100 12,520,500 74,791,400 5.9735 5.820 5.811 5.830 5.801 5.997 12,734,879 5.8730 -0.67%
2025-08-06 0 5.960 5.950 5.960 5.880 6.010 7,960,500 47,362,180 5.9496 5.860 5.850 5.860 5.781 5.909 8,096,802 5.8495 0.17%
2025-08-05 0 5.950 5.950 5.960 5.800 5.980 15,500,500 91,357,300 5.8938 5.850 5.850 5.860 5.702 5.879 15,765,904 5.7946 3.30%
2025-08-04 0 5.760 5.760 5.770 5.530 5.760 9,639,500 54,645,650 5.6689 5.663 5.663 5.673 5.437 5.663 9,804,550 5.5735 1.95%
2025-08-01 0 5.650 5.620 5.650 5.600 5.910 19,236,500 110,182,890 5.7278 5.555 5.525 5.555 5.506 5.811 19,565,872 5.6314 -2.92%
2025-07-31 0 5.820 5.810 5.820 5.760 6.220 27,808,500 165,920,630 5.9665 5.722 5.712 5.722 5.663 6.115 28,284,644 5.8661 -5.37%
2025-07-30 0 6.150 6.150 6.160 6.060 6.280 18,079,500 111,680,095 6.1772 6.046 6.046 6.056 5.958 6.174 18,389,062 6.0732 -2.69%
2025-07-29 0 6.320 6.300 6.320 5.970 6.350 31,733,500 194,413,885 6.1265 6.214 6.194 6.214 5.870 6.243 32,276,849 6.0233 1.12%
2025-07-28 0 6.250 6.250 6.260 6.200 6.530 35,466,000 225,761,035 6.3656 6.145 6.145 6.155 6.096 6.420 36,073,258 6.2584 -2.19%
2025-07-25 0 6.390 6.370 6.390 6.240 6.580 36,608,000 234,489,760 6.4054 6.282 6.263 6.282 6.135 6.469 37,234,812 6.2976 0.79%
2025-07-24 0 6.340 6.330 6.340 6.020 6.350 51,339,500 319,339,560 6.2202 6.233 6.223 6.233 5.919 6.243 52,218,548 6.1154 5.84%
2025-07-23 0 5.990 5.970 5.990 5.690 6.250 104,123,500 625,508,110 6.0074 5.889 5.870 5.889 5.594 6.145 105,906,330 5.9062 5.46%
2025-07-22 0 5.680 5.680 5.690 5.560 5.770 27,057,000 153,005,505 5.6549 5.584 5.584 5.594 5.466 5.673 27,520,277 5.5597 -1.39%
2025-07-21 0 5.760 5.730 5.760 5.500 5.770 41,294,500 233,000,505 5.6424 5.663 5.634 5.663 5.407 5.673 42,001,555 5.5474 1.59%
2025-07-18 0 5.670 5.660 5.670 5.610 5.820 28,457,500 162,058,151 5.6947 5.575 5.565 5.575 5.516 5.722 28,944,757 5.5989 -1.39%
2025-07-17 0 5.750 5.730 5.750 5.700 5.880 34,672,000 199,883,480 5.7650 5.653 5.634 5.653 5.604 5.781 35,265,663 5.6679 0.17%
2025-07-16 0 5.740 5.730 5.740 5.560 5.880 57,022,310 326,274,247 5.7219 5.643 5.634 5.643 5.466 5.781 57,998,661 5.6255 1.06%
2025-07-15 0 5.680 5.670 5.680 5.580 6.160 116,091,500 677,387,697 5.8349 5.584 5.575 5.584 5.486 6.056 118,079,249 5.7367 -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 5.801 5.781 5.801 5.643 7.266 274,915,433 6.1712 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 5.230 5.211 5.230 4.532 6.636 285,156,735 5.4905 15.40%
2025-07-10 0 4.610 4.600 4.610 4.370 4.660 20,179,000 91,359,485 4.5275 4.532 4.523 4.532 4.296 4.582 20,524,510 4.4512 5.25%
2025-07-09 0 4.380 4.370 4.380 4.350 4.480 10,170,000 44,869,855 4.4120 4.306 4.296 4.306 4.277 4.405 10,344,133 4.3377 -0.23%
2025-07-08 0 4.390 4.380 4.390 4.270 4.390 9,039,000 39,197,515 4.3365 4.316 4.306 4.316 4.198 4.316 9,193,768 4.2635 2.09%
2025-07-07 0 4.300 4.280 4.300 4.220 4.300 3,700,000 15,796,570 4.2693 4.228 4.208 4.228 4.149 4.228 3,763,352 4.1975 0.47%
2025-07-04 0 4.280 4.270 4.280 4.210 4.400 13,167,000 56,823,565 4.3156 4.208 4.198 4.208 4.139 4.326 13,392,449 4.2430 0.00%
2025-07-03 0 4.280 4.270 4.280 4.180 4.320 9,566,500 40,651,538 4.2494 4.208 4.198 4.208 4.110 4.247 9,730,300 4.1778 1.42%
2025-07-02 0 4.220 4.220 4.230 4.200 4.320 7,705,500 32,712,655 4.2454 4.149 4.149 4.159 4.129 4.247 7,837,436 4.1739 -2.31%
2025-06-30 0 4.320 4.270 4.320 4.260 4.400 11,926,000 51,353,740 4.3060 4.247 4.198 4.247 4.188 4.326 12,130,200 4.2335 -1.14%
2025-06-27 0 4.370 4.340 4.370 4.310 4.630 24,578,000 109,501,595 4.4553 4.296 4.267 4.296 4.237 4.552 24,998,831 4.3803 -0.46%
2025-06-26 0 4.390 4.390 4.400 4.290 4.750 35,923,500 159,569,635 4.4419 4.316 4.316 4.326 4.218 4.670 36,538,592 4.3672 -4.98%
2025-06-25 0 4.620 4.590 4.620 4.150 4.680 58,259,500 260,703,155 4.4749 4.542 4.513 4.542 4.080 4.601 59,257,034 4.3995 11.59%
2025-06-24 0 4.140 4.140 4.150 3.860 4.180 25,203,000 102,685,792 4.0743 4.070 4.070 4.080 3.795 4.110 25,634,532 4.0058 8.09%
2025-06-23 0 3.830 3.830 3.840 3.710 3.870 3,463,500 13,204,617 3.8125 3.766 3.766 3.775 3.648 3.805 3,522,803 3.7483 1.32%
2025-06-20 0 3.780 3.760 3.780 3.750 3.830 5,145,000 19,511,490 3.7923 3.716 3.697 3.716 3.687 3.766 5,233,094 3.7285 0.00%
2025-06-19 0 3.780 3.770 3.780 3.750 3.920 6,742,000 25,609,747 3.7985 3.716 3.707 3.716 3.687 3.854 6,857,438 3.7346 -3.82%
2025-06-18 0 3.930 3.920 3.930 3.880 4.020 6,861,500 26,911,805 3.9221 3.864 3.854 3.864 3.815 3.952 6,978,984 3.8561 -1.50%
2025-06-17 0 3.990 3.980 3.990 3.910 4.020 9,467,000 37,539,920 3.9653 3.923 3.913 3.923 3.844 3.952 9,629,096 3.8986 1.27%
2025-06-16 0 3.940 3.940 3.950 3.710 3.950 13,503,000 52,329,275 3.8754 3.874 3.874 3.884 3.648 3.884 13,734,202 3.8101 5.95%
2025-06-13 0 3.780 3.780 3.810 3.780 3.880 6,130,500 23,364,126 3.8111 3.656 3.656 3.685 3.656 3.753 6,338,086 3.6863 -2.07%
2025-06-12 0 3.860 3.860 3.880 3.790 3.910 8,419,500 32,500,607 3.8602 3.734 3.734 3.753 3.666 3.782 8,704,594 3.7337 1.31%
2025-06-11 0 3.810 3.810 3.820 3.730 3.870 13,842,000 52,841,455 3.8175 3.685 3.685 3.695 3.608 3.743 14,310,707 3.6924 2.70%
2025-06-10 0 3.710 3.700 3.710 3.670 3.770 5,387,000 20,072,565 3.7261 3.588 3.579 3.588 3.550 3.647 5,569,410 3.6041 -1.07%
2025-06-09 0 3.750 3.750 3.760 3.680 3.790 6,590,500 24,755,760 3.7563 3.627 3.627 3.637 3.559 3.666 6,813,662 3.6333 2.18%
2025-06-06 0 3.670 3.670 3.690 3.670 3.740 2,497,000 9,247,545 3.7035 3.550 3.550 3.569 3.550 3.618 2,581,551 3.5822 -0.81%
2025-06-05 0 3.700 3.700 3.720 3.660 3.730 5,909,000 21,886,560 3.7039 3.579 3.579 3.598 3.540 3.608 6,109,086 3.5826 0.54%
2025-06-04 0 3.680 3.680 3.690 3.640 3.720 6,783,000 25,011,415 3.6874 3.559 3.559 3.569 3.521 3.598 7,012,680 3.5666 1.38%
2025-06-03 0 3.630 3.620 3.630 3.600 3.680 3,126,000 11,397,750 3.6461 3.511 3.501 3.511 3.482 3.559 3,231,850 3.5267 1.40%
2025-06-02 0 3.580 3.560 3.580 3.500 3.650 394,500 1,396,485 3.5399 3.463 3.443 3.463 3.385 3.530 407,858 3.4239 -1.65%
2025-05-30 0 3.640 3.640 3.650 3.610 3.660 2,229,000 8,098,585 3.6333 3.521 3.521 3.530 3.492 3.540 2,304,477 3.5143 -0.55%
2025-05-29 0 3.660 3.650 3.660 3.610 3.660 2,804,500 10,222,245 3.6449 3.540 3.530 3.540 3.492 3.540 2,899,464 3.5256 1.67%
2025-05-28 0 3.600 3.600 3.610 3.590 3.650 1,059,000 3,815,410 3.6028 3.482 3.482 3.492 3.472 3.530 1,094,859 3.4848 -0.55%
2025-05-27 0 3.620 3.610 3.620 3.600 3.670 2,117,000 7,692,560 3.6337 3.501 3.492 3.501 3.482 3.550 2,188,684 3.5147 0.56%
2025-05-26 0 3.600 3.580 3.600 3.550 3.640 1,923,500 6,929,510 3.6026 3.482 3.463 3.482 3.434 3.521 1,988,632 3.4846 0.84%
2025-05-23 0 3.570 3.570 3.580 3.560 3.630 2,333,000 8,390,940 3.5966 3.453 3.453 3.463 3.443 3.511 2,411,998 3.4788 -0.28%
2025-05-22 0 3.580 3.570 3.580 3.560 3.630 2,220,500 7,976,915 3.5924 3.463 3.453 3.463 3.443 3.511 2,295,689 3.4747 -1.10%
2025-05-21 0 3.620 3.620 3.630 3.620 3.650 1,690,500 6,139,085 3.6315 3.501 3.501 3.511 3.501 3.530 1,747,742 3.5126 -0.28%
2025-05-20 0 3.630 3.620 3.630 3.590 3.650 2,468,500 8,940,505 3.6218 3.511 3.501 3.511 3.472 3.530 2,552,086 3.5032 0.55%
2025-05-19 0 3.610 3.600 3.610 3.600 3.650 2,630,000 9,539,685 3.6273 3.492 3.482 3.492 3.482 3.530 2,719,055 3.5085 -0.55%
2025-05-16 0 3.630 3.630 3.640 3.600 3.660 3,898,500 14,150,458 3.6297 3.511 3.511 3.521 3.482 3.540 4,030,508 3.5108 -1.36%
2025-05-15 0 3.680 3.680 3.690 3.680 3.770 4,413,500 16,424,850 3.7215 3.559 3.559 3.569 3.559 3.647 4,562,946 3.5996 -2.13%
2025-05-14 0 3.760 3.760 3.770 3.620 3.860 12,177,500 45,709,624 3.7536 3.637 3.637 3.647 3.501 3.734 12,589,845 3.6307 2.45%
2025-05-13 0 3.670 3.670 3.680 3.660 3.790 6,196,000 22,988,057 3.7101 3.550 3.550 3.559 3.540 3.666 6,405,804 3.5886 -2.65%
2025-05-12 0 3.770 3.770 3.780 3.640 3.780 9,934,500 36,858,580 3.7102 3.647 3.647 3.656 3.521 3.656 10,270,894 3.5886 3.57%
2025-05-09 0 3.640 3.620 3.640 3.620 3.700 2,506,500 9,140,170 3.6466 3.521 3.501 3.521 3.501 3.579 2,591,373 3.5272 -1.36%
2025-05-08 0 3.690 3.680 3.690 3.680 3.780 4,155,500 15,465,855 3.7218 3.569 3.559 3.569 3.559 3.656 4,296,210 3.5999 -1.07%
2025-05-07 0 3.730 3.730 3.740 3.690 3.900 15,728,000 59,441,515 3.7793 3.608 3.608 3.618 3.569 3.772 16,260,569 3.6556 2.47%
2025-05-06 0 3.640 3.640 3.650 3.560 3.660 5,192,000 18,778,830 3.6169 3.521 3.521 3.530 3.443 3.540 5,367,807 3.4984 2.25%
2025-05-02 0 3.560 3.560 3.580 3.490 3.590 312,500 1,108,410 3.5469 3.443 3.443 3.463 3.376 3.472 323,082 3.4307 0.28%
2025-04-30 0 3.550 3.540 3.550 3.530 3.670 5,462,000 19,630,495 3.5940 3.434 3.424 3.434 3.414 3.550 5,646,950 3.4763 1.43%
2025-04-29 0 3.500 3.490 3.500 3.460 3.520 1,727,000 6,040,070 3.4974 3.385 3.376 3.385 3.347 3.405 1,785,478 3.3829 1.45%
2025-04-28 0 3.450 3.450 3.460 3.420 3.490 1,090,500 3,755,690 3.4440 3.337 3.337 3.347 3.308 3.376 1,127,426 3.3312 -1.15%
2025-04-25 0 3.490 3.470 3.490 3.470 3.530 2,377,000 8,321,275 3.5007 3.376 3.356 3.376 3.356 3.414 2,457,488 3.3861 0.87%
2025-04-24 0 3.460 3.450 3.460 3.440 3.530 1,907,500 6,643,010 3.4826 3.347 3.337 3.347 3.327 3.414 1,972,090 3.3685 -0.57%
2025-04-23 0 3.480 3.480 3.500 3.460 3.520 2,409,500 8,409,290 3.4901 3.366 3.366 3.385 3.347 3.405 2,491,089 3.3757 0.87%
2025-04-22 0 3.450 3.430 3.450 3.400 3.460 2,018,744 6,927,652 3.4317 3.337 3.318 3.337 3.289 3.347 2,087,101 3.3193 1.47%
2025-04-17 0 3.400 3.400 3.410 3.390 3.470 1,404,000 4,820,042 3.4331 3.289 3.289 3.298 3.279 3.356 1,451,541 3.3206 -0.87%
2025-04-16 0 3.430 3.410 3.430 3.400 3.510 2,624,500 9,004,550 3.4310 3.318 3.298 3.318 3.289 3.395 2,713,369 3.3186 -2.28%
2025-04-15 0 3.510 3.500 3.510 3.480 3.520 2,041,000 7,145,600 3.5010 3.395 3.385 3.395 3.366 3.405 2,110,111 3.3864 0.29%
2025-04-14 0 3.500 3.500 3.510 3.480 3.540 3,798,000 13,351,065 3.5153 3.385 3.385 3.395 3.366 3.424 3,926,605 3.4002 1.74%
2025-04-11 0 3.440 3.440 3.460 3.390 3.500 4,321,000 14,908,095 3.4501 3.327 3.327 3.347 3.279 3.385 4,467,314 3.3371 0.58%
2025-04-10 0 3.420 3.420 3.430 3.420 3.540 5,679,500 19,763,255 3.4798 3.308 3.308 3.318 3.308 3.424 5,871,815 3.3658 0.88%
2025-04-09 0 3.390 3.390 3.400 3.150 3.480 13,569,000 45,768,230 3.3730 3.279 3.279 3.289 3.047 3.366 14,028,462 3.2625 4.31%
2025-04-08 0 3.250 3.240 3.250 3.160 3.290 6,084,000 19,652,060 3.2301 3.144 3.134 3.144 3.057 3.182 6,290,011 3.1243 2.85%
2025-04-07 0 3.160 3.130 3.160 3.080 3.610 17,426,500 57,041,233 3.2732 3.057 3.027 3.057 2.979 3.492 18,016,582 3.1660 -17.28%
2025-04-03 0 3.820 3.820 3.830 3.760 3.830 2,081,500 7,910,390 3.8003 3.695 3.695 3.705 3.637 3.705 2,151,982 3.6759 0.00%
2025-04-02 0 3.820 3.820 3.830 3.760 3.840 1,658,500 6,327,445 3.8152 3.695 3.695 3.705 3.637 3.714 1,714,659 3.6902 1.06%
2025-04-01 0 3.780 3.780 3.790 3.730 3.810 1,774,000 6,708,940 3.7818 3.656 3.656 3.666 3.608 3.685 1,834,070 3.6580 0.53%
2025-03-31 0 3.760 3.750 3.760 3.720 3.820 3,140,000 11,802,970 3.7589 3.637 3.627 3.637 3.598 3.695 3,246,324 3.6358 -1.83%
2025-03-28 0 3.830 3.820 3.830 3.780 3.840 5,301,000 20,196,605 3.8100 3.705 3.695 3.705 3.656 3.714 5,480,498 3.6852 0.52%
2025-03-27 0 3.810 3.800 3.810 3.800 3.900 9,066,000 34,835,435 3.8424 3.685 3.676 3.685 3.676 3.772 9,372,986 3.7166 -3.30%
2025-03-26 0 3.940 3.930 3.940 3.910 3.950 2,014,000 7,920,340 3.9326 3.811 3.801 3.811 3.782 3.821 2,082,196 3.8038 0.77%
2025-03-25 0 3.910 3.900 3.910 3.890 3.970 3,759,500 14,762,985 3.9268 3.782 3.772 3.782 3.763 3.840 3,886,801 3.7982 -0.76%
2025-03-24 0 3.940 3.940 3.950 3.870 3.960 4,019,000 15,709,710 3.9089 3.811 3.811 3.821 3.743 3.830 4,155,088 3.7808 0.51%
2025-03-21 0 3.920 3.920 3.940 3.920 4.060 4,380,100 17,394,529 3.9713 3.792 3.792 3.811 3.792 3.927 4,528,415 3.8412 -2.97%
2025-03-20 0 4.040 4.030 4.040 4.030 4.110 3,206,500 13,054,900 4.0714 3.908 3.898 3.908 3.898 3.975 3,315,076 3.9380 -1.70%
2025-03-19 0 4.110 4.100 4.110 4.060 4.130 3,673,000 15,025,857 4.0909 3.975 3.966 3.975 3.927 3.995 3,797,372 3.9569 0.24%
2025-03-18 0 4.100 4.090 4.100 4.080 4.130 2,791,000 11,436,005 4.0975 3.966 3.956 3.966 3.946 3.995 2,885,507 3.9633 0.49%
2025-03-17 0 4.080 4.070 4.080 4.060 4.130 4,196,000 17,134,030 4.0834 3.946 3.937 3.946 3.927 3.995 4,338,082 3.9497 0.00%
2025-03-14 0 4.080 4.070 4.080 3.930 4.150 12,210,700 49,718,173 4.0717 3.946 3.937 3.946 3.801 4.014 12,624,169 3.9383 3.03%
2025-03-13 0 3.960 3.960 3.970 3.910 4.040 4,017,000 15,899,035 3.9579 3.830 3.830 3.840 3.782 3.908 4,153,020 3.8283 -0.75%
2025-03-12 0 3.990 3.990 4.000 3.950 4.100 8,732,500 35,189,840 4.0298 3.859 3.859 3.869 3.821 3.966 9,028,193 3.8978 0.76%
2025-03-11 0 3.960 3.960 3.970 3.890 3.980 3,485,000 13,685,360 3.9269 3.830 3.830 3.840 3.763 3.850 3,603,006 3.7983 0.00%
2025-03-10 0 3.960 3.960 3.970 3.920 4.010 3,732,000 14,771,595 3.9581 3.830 3.830 3.840 3.792 3.879 3,858,370 3.8285 -0.75%
2025-03-07 0 3.990 3.990 4.000 3.970 4.070 5,857,500 23,511,945 4.0140 3.859 3.859 3.869 3.840 3.937 6,055,842 3.8825 -0.99%
2025-03-06 0 4.030 4.030 4.040 3.970 4.060 10,076,000 40,525,600 4.0220 3.898 3.898 3.908 3.840 3.927 10,417,185 3.8903 2.54%
2025-03-05 0 3.930 3.930 3.940 3.900 4.000 8,607,000 33,974,645 3.9473 3.801 3.801 3.811 3.772 3.869 8,898,443 3.8180 0.26%
2025-03-04 0 3.920 3.900 3.920 3.850 3.920 4,660,000 18,157,560 3.8965 3.792 3.772 3.792 3.724 3.792 4,817,793 3.7689 1.03%
2025-03-03 0 3.880 3.880 3.910 3.860 3.980 5,885,000 23,062,360 3.9188 3.753 3.753 3.782 3.734 3.850 6,084,273 3.7905 -0.77%
2025-02-28 0 3.910 3.910 3.920 3.850 4.160 12,405,500 49,333,292 3.9767 3.782 3.782 3.792 3.724 4.024 12,825,565 3.8465 -5.10%
2025-02-27 0 4.120 4.100 4.120 4.020 4.210 17,571,500 72,370,680 4.1186 3.985 3.966 3.985 3.888 4.072 18,166,492 3.9837 -2.14%
2025-02-26 0 4.210 4.200 4.210 3.960 4.250 21,996,000 90,966,095 4.1356 4.072 4.062 4.072 3.830 4.111 22,740,811 4.0001 6.85%
2025-02-25 0 3.940 3.940 3.950 3.930 4.030 5,742,500 22,852,755 3.9796 3.811 3.811 3.821 3.801 3.898 5,936,948 3.8492 -3.19%
2025-02-24 0 4.070 4.040 4.070 4.030 4.140 7,747,000 31,645,110 4.0848 3.937 3.908 3.937 3.898 4.004 8,009,323 3.9510 -0.49%
2025-02-21 0 4.090 4.080 4.090 3.940 4.100 10,232,400 41,365,350 4.0426 3.956 3.946 3.956 3.811 3.966 10,578,881 3.9102 2.76%
2025-02-20 0 3.980 3.980 3.990 3.980 4.070 6,257,500 25,091,555 4.0098 3.850 3.850 3.859 3.850 3.937 6,469,386 3.8785 -1.73%
2025-02-19 0 4.050 4.040 4.050 3.970 4.100 10,005,500 40,331,445 4.0309 3.917 3.908 3.917 3.840 3.966 10,344,298 3.8989 1.00%
2025-02-18 0 4.010 4.000 4.010 3.970 4.150 7,937,000 32,178,200 4.0542 3.879 3.869 3.879 3.840 4.014 8,205,756 3.9214 -2.20%
2025-02-17 0 4.100 4.100 4.110 4.060 4.190 8,375,500 34,531,785 4.1230 3.966 3.966 3.975 3.927 4.053 8,659,104 3.9879 -0.24%
2025-02-14 0 4.110 4.100 4.110 4.040 4.120 8,709,500 35,549,670 4.0817 3.975 3.966 3.975 3.908 3.985 9,004,414 3.9480 1.73%
2025-02-13 0 4.040 4.040 4.060 4.030 4.290 13,567,000 56,398,515 4.1570 3.908 3.908 3.927 3.898 4.149 14,026,395 4.0209 -4.04%
2025-02-12 0 4.210 4.200 4.210 4.060 4.220 12,816,500 53,205,010 4.1513 4.072 4.062 4.072 3.927 4.082 13,250,482 4.0153 4.21%
2025-02-11 0 4.040 4.040 4.060 4.040 4.170 9,361,000 38,450,970 4.1076 3.908 3.908 3.927 3.908 4.033 9,677,975 3.9730 -1.70%
2025-02-10 0 4.110 4.100 4.110 4.070 4.160 4,855,500 19,911,470 4.1008 3.975 3.966 3.975 3.937 4.024 5,019,913 3.9665 0.24%
2025-02-07 0 4.100 4.090 4.100 4.000 4.180 11,542,500 47,292,215 4.0972 3.966 3.956 3.966 3.869 4.043 11,933,343 3.9630 2.24%
2025-02-06 0 4.010 4.000 4.010 3.930 4.030 4,782,500 19,031,815 3.9795 3.879 3.869 3.879 3.801 3.898 4,944,441 3.8491 2.30%
2025-02-05 0 3.920 3.920 3.950 3.910 4.050 3,141,000 12,364,650 3.9365 3.792 3.792 3.821 3.782 3.917 3,247,358 3.8076 -2.00%
2025-02-04 0 4.000 4.000 4.010 3.820 4.010 1,875,500 7,398,285 3.9447 3.869 3.869 3.879 3.695 3.879 1,939,007 3.8155 4.17%
2025-02-03 0 3.840 3.840 3.900 3.720 3.980 1,407,000 5,339,210 3.7947 3.714 3.714 3.772 3.598 3.850 1,454,643 3.6705 -2.54%
2025-01-28 0 3.940 3.930 3.940 3.800 3.980 688,000 2,714,875 3.9460 3.811 3.801 3.811 3.676 3.850 711,296 3.8168 -1.25%
2025-01-27 0 3.990 3.990 4.010 3.990 4.070 4,615,500 18,603,400 4.0306 3.859 3.859 3.879 3.859 3.937 4,771,786 3.8986 -0.75%
2025-01-24 0 4.020 4.020 4.040 3.960 4.060 8,527,500 34,347,425 4.0278 3.888 3.888 3.908 3.830 3.927 8,816,251 3.8959 1.52%
2025-01-23 0 3.960 3.960 3.970 3.950 4.130 10,023,000 40,456,125 4.0363 3.830 3.830 3.840 3.821 3.995 10,362,391 3.9041 1.02%
2025-01-22 0 3.920 3.910 3.920 3.900 3.990 3,191,000 12,546,494 3.9318 3.792 3.782 3.792 3.772 3.859 3,299,051 3.8031 -1.26%
2025-01-21 0 3.970 3.970 3.980 3.940 4.040 4,017,000 16,030,115 3.9906 3.840 3.840 3.850 3.811 3.908 4,153,020 3.8599 0.00%
2025-01-20 0 3.970 3.960 3.970 3.960 4.070 5,051,500 20,234,905 4.0057 3.840 3.830 3.840 3.830 3.937 5,222,550 3.8745 0.25%
2025-01-17 0 3.960 3.950 3.960 3.930 4.010 4,680,500 18,590,575 3.9719 3.830 3.821 3.830 3.801 3.879 4,838,987 3.8418 0.25%
2025-01-16 0 3.950 3.950 3.960 3.930 4.080 6,124,500 24,481,435 3.9973 3.821 3.821 3.830 3.801 3.946 6,331,883 3.8664 -0.50%
2025-01-15 0 3.970 3.960 3.970 3.940 4.010 3,972,500 15,786,091 3.9738 3.840 3.830 3.840 3.811 3.879 4,107,014 3.8437 -1.24%
2025-01-14 0 4.020 4.010 4.020 3.800 4.030 16,267,000 64,353,180 3.9561 3.888 3.879 3.888 3.676 3.898 16,817,820 3.8265 6.07%
2025-01-13 0 3.790 3.770 3.790 3.680 3.810 4,413,000 16,653,420 3.7737 3.666 3.647 3.666 3.559 3.685 4,562,429 3.6501 -0.26%
2025-01-10 0 3.800 3.790 3.800 3.770 3.960 8,523,000 32,972,960 3.8687 3.676 3.666 3.676 3.647 3.830 8,811,599 3.7420 -2.81%
2025-01-09 0 3.910 3.900 3.910 3.890 3.980 3,976,500 15,615,105 3.9268 3.782 3.772 3.782 3.763 3.850 4,111,149 3.7982 0.00%
2025-01-08 0 3.910 3.910 3.920 3.870 4.070 6,136,500 24,121,535 3.9308 3.782 3.782 3.792 3.743 3.937 6,344,289 3.8021 -2.98%
2025-01-07 0 4.030 4.030 4.040 3.970 4.120 7,878,500 31,788,265 4.0348 3.898 3.898 3.908 3.840 3.985 8,145,275 3.9027 -0.25%
2025-01-06 0 4.040 4.040 4.050 4.010 4.130 5,317,000 21,582,940 4.0592 3.908 3.908 3.917 3.879 3.995 5,497,040 3.9263 -0.25%
2025-01-03 0 4.050 4.040 4.050 4.030 4.230 9,853,000 40,493,837 4.1098 3.917 3.908 3.917 3.898 4.091 10,186,634 3.9752 -3.57%
2025-01-02 0 4.200 4.200 4.210 4.200 4.590 14,750,500 63,775,710 4.3236 4.062 4.062 4.072 4.062 4.440 15,249,969 4.1820 -8.89%
2024-12-31 0 4.610 4.570 4.610 4.560 4.720 8,765,000 40,567,855 4.6284 4.459 4.420 4.459 4.411 4.565 9,061,793 4.4768 -0.43%
2024-12-30 0 4.630 4.620 4.630 4.550 4.660 9,972,500 46,092,665 4.6220 4.478 4.469 4.478 4.401 4.507 10,310,181 4.4706 0.43%
2024-12-27 0 4.610 4.610 4.620 4.530 4.950 54,011,500 255,690,369 4.7340 4.459 4.459 4.469 4.382 4.788 55,840,393 4.5789 3.13%
2024-12-24 0 4.470 4.460 4.470 4.450 4.550 3,944,500 17,737,070 4.4967 4.324 4.314 4.324 4.304 4.401 4,078,065 4.3494 0.45%
2024-12-23 0 4.450 4.440 4.450 4.370 4.590 9,605,000 43,120,855 4.4894 4.304 4.295 4.304 4.227 4.440 9,930,237 4.3424 1.14%
2024-12-20 0 4.400 4.400 4.410 4.390 4.570 12,297,000 54,858,793 4.4612 4.256 4.256 4.266 4.246 4.420 12,713,391 4.3150 -3.30%
2024-12-19 0 4.550 4.550 4.560 4.520 4.680 10,456,000 47,824,350 4.5739 4.401 4.401 4.411 4.372 4.527 10,810,053 4.4241 -1.73%
2024-12-18 0 4.630 4.620 4.630 4.600 4.970 15,849,000 74,833,555 4.7217 4.478 4.469 4.478 4.449 4.807 16,385,666 4.5670 -3.94%
2024-12-17 0 4.820 4.810 4.820 4.610 4.970 29,168,000 139,999,930 4.7998 4.662 4.652 4.662 4.459 4.807 30,155,663 4.6426 3.66%
2024-12-16 0 4.650 4.650 4.680 4.630 4.980 11,948,000 57,190,555 4.7866 4.498 4.498 4.527 4.478 4.817 12,352,573 4.6298 -4.71%
2024-12-13 0 4.880 4.860 4.880 4.740 5.100 39,734,000 194,522,215 4.8956 4.720 4.701 4.720 4.585 4.933 41,079,440 4.7353 -4.13%
2024-12-12 0 5.090 5.080 5.090 4.620 5.330 85,239,054 431,760,656 5.0653 4.923 4.914 4.923 4.469 5.155 88,125,349 4.8994 9.23%
2024-12-11 0 4.660 4.630 4.660 4.570 4.750 6,135,000 28,513,160 4.6476 4.507 4.478 4.507 4.420 4.594 6,342,738 4.4954 1.75%
2024-12-10 0 4.580 4.560 4.580 4.560 5.060 15,733,000 74,656,155 4.7452 4.430 4.411 4.430 4.411 4.894 16,265,738 4.5898 -4.58%
2024-12-09 0 4.800 4.770 4.800 4.380 4.800 10,562,000 48,269,310 4.5701 4.643 4.614 4.643 4.237 4.643 10,919,642 4.4204 6.19%
2024-12-06 0 4.520 4.490 4.520 4.390 4.580 6,474,000 29,147,835 4.5023 4.372 4.343 4.372 4.246 4.430 6,693,217 4.3548 2.03%
2024-12-05 0 4.430 4.410 4.430 4.360 4.480 5,964,000 26,361,655 4.4201 4.285 4.266 4.285 4.217 4.333 6,165,948 4.2754 1.14%
2024-12-04 0 4.380 4.380 4.390 4.350 4.450 2,709,500 11,919,395 4.3991 4.237 4.237 4.246 4.208 4.304 2,801,247 4.2550 -0.90%
2024-12-03 0 4.420 4.390 4.420 4.320 4.450 4,944,500 21,728,790 4.3945 4.275 4.246 4.275 4.179 4.304 5,111,927 4.2506 -0.23%
2024-12-02 0 4.430 4.410 4.430 4.310 4.450 4,713,500 20,772,740 4.4071 4.285 4.266 4.285 4.169 4.304 4,873,105 4.2627 1.37%
2024-11-29 0 4.370 4.340 4.370 4.170 4.560 11,809,000 51,678,170 4.3762 4.227 4.198 4.227 4.033 4.411 12,208,867 4.2328 4.55%
2024-11-28 0 4.180 4.170 4.180 4.150 4.320 2,190,500 9,216,460 4.2075 4.043 4.033 4.043 4.014 4.179 2,264,673 4.0697 -2.11%
2024-11-27 0 4.270 4.260 4.270 4.070 4.290 4,001,500 16,777,810 4.1929 4.130 4.120 4.130 3.937 4.149 4,136,996 4.0556 3.64%
2024-11-26 0 4.120 4.120 4.140 4.110 4.280 2,637,000 11,064,325 4.1958 3.985 3.985 4.004 3.975 4.140 2,726,292 4.0584 -0.96%
2024-11-25 0 4.160 4.160 4.190 4.110 4.240 2,736,000 11,419,885 4.1739 4.024 4.024 4.053 3.975 4.101 2,828,644 4.0372 -1.42%
2024-11-22 0 4.220 4.190 4.220 4.100 4.430 9,469,500 40,312,215 4.2571 4.082 4.053 4.082 3.966 4.285 9,790,148 4.1176 -3.43%
2024-11-21 0 4.370 4.330 4.370 4.330 4.440 3,680,000 16,101,740 4.3755 4.227 4.188 4.227 4.188 4.295 3,804,609 4.2322 0.23%
2024-11-20 0 4.360 4.360 4.390 4.300 4.430 3,470,000 15,192,960 4.3784 4.217 4.217 4.246 4.159 4.285 3,587,498 4.2350 0.00%
2024-11-19 0 4.360 4.360 4.370 4.250 4.390 3,936,500 17,004,005 4.3196 4.217 4.217 4.227 4.111 4.246 4,069,795 4.1781 2.11%
2024-11-18 0 4.270 4.250 4.270 4.220 4.390 5,510,366 23,700,298 4.3010 4.130 4.111 4.130 4.082 4.246 5,696,954 4.1602 0.00%
2024-11-15 0 4.270 4.270 4.280 4.240 4.520 7,247,500 31,640,295 4.3657 4.130 4.130 4.140 4.101 4.372 7,492,909 4.2227 -4.26%
2024-11-14 0 4.460 4.430 4.460 4.420 4.710 7,942,000 36,095,455 4.5449 4.314 4.285 4.314 4.275 4.556 8,210,926 4.3960 -3.46%
2024-11-13 0 4.620 4.620 4.630 4.480 4.690 8,115,000 37,177,200 4.5813 4.469 4.469 4.478 4.333 4.536 8,389,784 4.4312 0.00%
2024-11-12 0 4.620 4.620 4.650 4.600 5.000 12,923,490 61,402,559 4.7512 4.469 4.469 4.498 4.449 4.836 13,361,095 4.5956 -6.29%
2024-11-11 0 4.930 4.920 4.930 4.830 5.000 7,917,500 38,976,235 4.9228 4.769 4.759 4.769 4.672 4.836 8,185,596 4.7616 -2.18%
2024-11-08 0 5.040 5.020 5.040 4.950 5.420 21,919,000 111,923,795 5.1062 4.875 4.856 4.875 4.788 5.242 22,661,203 4.9390 -2.51%
2024-11-07 0 5.170 5.160 5.170 4.690 5.180 26,726,000 133,805,615 5.0066 5.001 4.991 5.001 4.536 5.010 27,630,974 4.8426 9.30%
2024-11-06 0 4.730 4.720 4.730 4.640 5.000 26,957,500 129,758,084 4.8134 4.575 4.565 4.575 4.488 4.836 27,870,313 4.6558 -2.47%
2024-11-05 0 4.850 4.850 4.860 4.440 4.870 38,496,000 182,194,640 4.7328 4.691 4.691 4.701 4.295 4.710 39,799,520 4.5778 8.50%
2024-11-04 0 4.470 4.470 4.490 4.320 4.520 10,647,500 47,213,465 4.4342 4.324 4.324 4.343 4.179 4.372 11,008,037 4.2890 3.71%
2024-11-01 0 4.310 4.310 4.330 4.250 4.410 7,630,000 33,066,930 4.3338 4.169 4.169 4.188 4.111 4.266 7,888,361 4.1919 -0.69%
2024-10-31 0 4.340 4.330 4.340 4.240 4.530 18,994,000 83,833,925 4.4137 4.198 4.188 4.198 4.101 4.382 19,637,159 4.2691 2.12%
2024-10-30 0 4.250 4.250 4.280 4.240 4.410 8,538,500 36,840,595 4.3146 4.111 4.111 4.140 4.101 4.266 8,827,624 4.1733 -2.07%
2024-10-29 0 4.340 4.330 4.340 4.290 4.550 10,159,000 44,795,705 4.4095 4.198 4.188 4.198 4.149 4.401 10,502,996 4.2650 -0.69%
2024-10-28 0 4.370 4.370 4.380 4.270 4.390 8,153,000 35,477,740 4.3515 4.227 4.227 4.237 4.130 4.246 8,429,070 4.2090 1.39%
2024-10-25 0 4.310 4.310 4.320 4.200 4.400 9,779,500 42,043,990 4.2992 4.169 4.169 4.179 4.062 4.256 10,110,645 4.1584 1.41%
2024-10-24 0 4.250 4.250 4.270 4.230 4.370 9,259,500 39,811,222 4.2995 4.111 4.111 4.130 4.091 4.227 9,573,038 4.1587 -2.07%
2024-10-23 0 4.340 4.340 4.360 4.310 4.500 15,235,287 67,225,609 4.4125 4.198 4.198 4.217 4.169 4.353 15,751,172 4.2680 0.46%
2024-10-22 0 4.320 4.320 4.340 4.280 4.420 11,331,500 49,274,085 4.3484 4.179 4.179 4.198 4.140 4.275 11,715,198 4.2060 0.47%
2024-10-21 0 4.300 4.300 4.330 4.300 4.510 20,029,500 87,824,420 4.3848 4.159 4.159 4.188 4.159 4.362 20,707,723 4.2411 -3.37%
2024-10-18 0 4.450 4.450 4.460 4.040 4.700 43,770,000 192,237,170 4.3920 4.304 4.304 4.314 3.908 4.546 45,252,104 4.2481 10.97%
2024-10-17 0 4.010 4.010 4.020 4.000 4.350 18,971,763 79,911,004 4.2121 3.879 3.879 3.888 3.869 4.208 19,614,169 4.0741 -3.37%
2024-10-16 0 4.150 4.140 4.150 4.010 4.300 24,329,500 101,857,915 4.1866 4.014 4.004 4.014 3.879 4.159 25,153,326 4.0495 2.47%
2024-10-15 0 4.050 4.050 4.080 4.050 4.390 24,737,000 103,937,865 4.2017 3.917 3.917 3.946 3.917 4.246 25,574,624 4.0641 -5.59%
2024-10-14 0 4.290 4.290 4.310 4.000 4.450 35,155,500 148,930,595 4.2363 4.149 4.149 4.169 3.869 4.304 36,345,907 4.0976 -4.88%
2024-10-10 0 4.510 4.510 4.530 4.360 4.920 72,482,000 338,298,425 4.6673 4.362 4.362 4.382 4.217 4.759 74,936,326 4.5145 1.58%
2024-10-09 0 4.440 4.440 4.460 4.400 5.560 86,951,700 423,350,908 4.8688 4.295 4.295 4.314 4.256 5.378 89,895,988 4.7093 -18.23%
2024-10-08 0 5.430 5.420 5.430 5.160 7.780 92,908,525 561,976,968 6.0487 5.252 5.242 5.252 4.991 7.525 96,054,518 5.8506 -31.61%
2024-10-07 0 7.940 7.930 7.940 7.100 8.180 38,993,000 301,225,258 7.7251 7.680 7.670 7.680 6.867 7.912 40,313,349 7.4721 11.20%
2024-10-04 0 7.140 7.090 7.140 5.670 7.140 30,891,000 199,341,570 6.4531 6.906 6.858 6.906 5.484 6.906 31,937,006 6.2417 27.05%
2024-10-03 0 5.620 5.620 5.630 5.310 6.530 26,756,947 156,051,254 5.8322 5.436 5.436 5.446 5.136 6.316 27,662,969 5.6412 -5.39%
2024-10-02 0 5.940 5.930 5.940 4.290 6.280 40,282,500 222,410,220 5.5213 5.745 5.736 5.745 4.149 6.074 41,646,513 5.3404 39.76%
2024-09-30 0 4.250 4.210 4.250 3.700 4.310 88,703,000 361,969,045 4.0807 4.111 4.072 4.111 3.579 4.169 91,706,589 3.9470 21.43%
2024-09-27 0 3.500 3.500 3.510 3.220 3.500 32,242,500 108,756,455 3.3731 3.385 3.385 3.395 3.115 3.385 33,334,269 3.2626 10.06%
2024-09-26 0 3.180 3.170 3.180 3.010 3.180 17,056,000 52,934,670 3.1036 3.076 3.066 3.076 2.911 3.076 17,633,536 3.0019 6.35%
2024-09-25 0 2.990 2.970 2.990 2.980 3.080 11,504,000 34,862,570 3.0305 2.892 2.873 2.892 2.882 2.979 11,893,539 2.9312 0.67%
2024-09-24 0 2.970 2.970 2.980 2.800 2.990 13,854,500 40,580,165 2.9290 2.873 2.873 2.882 2.708 2.892 14,323,630 2.8331 6.07%
2024-09-23 0 2.800 2.780 2.800 2.780 2.820 1,400,000 3,917,790 2.7984 2.708 2.689 2.708 2.689 2.728 1,447,406 2.7068 0.72%
2024-09-20 0 2.780 2.770 2.780 2.740 2.790 2,808,000 7,770,745 2.7674 2.689 2.679 2.689 2.650 2.699 2,903,082 2.6767 0.00%
2024-09-19 0 2.780 2.760 2.780 2.730 2.800 2,424,000 6,708,950 2.7677 2.689 2.670 2.689 2.641 2.708 2,506,080 2.6771 2.58%
2024-09-17 0 2.710 2.690 2.710 2.670 2.710 200,500 539,055 2.6886 2.621 2.602 2.621 2.583 2.621 207,289 2.6005 0.74%
2024-09-16 0 2.690 2.690 2.700 2.600 2.780 211,500 576,265 2.7247 2.602 2.602 2.612 2.515 2.689 218,662 2.6354 -2.89%
2024-09-13 0 2.770 2.770 2.780 2.760 2.810 2,701,000 7,511,350 2.7810 2.679 2.679 2.689 2.670 2.718 2,792,459 2.6899 0.36%
2024-09-12 0 2.760 2.750 2.760 2.740 2.820 4,199,500 11,658,025 2.7761 2.670 2.660 2.670 2.650 2.728 4,341,700 2.6851 -1.43%
2024-09-11 0 2.800 2.780 2.800 2.770 2.830 1,584,000 4,415,290 2.7874 2.708 2.689 2.708 2.679 2.737 1,637,636 2.6961 0.36%
2024-09-10 0 2.790 2.770 2.800 2.760 2.830 2,861,500 7,963,635 2.7830 2.699 2.679 2.708 2.670 2.737 2,958,394 2.6919 -1.41%
2024-09-09 0 2.830 2.820 2.830 2.800 2.880 1,869,500 5,285,935 2.8275 2.737 2.728 2.737 2.708 2.786 1,932,803 2.7349 0.00%
2024-09-05 0 2.830 2.830 2.840 2.820 2.900 2,258,500 6,413,155 2.8396 2.737 2.737 2.747 2.728 2.805 2,334,975 2.7466 -1.05%
2024-09-04 0 2.860 2.860 2.870 2.840 2.960 9,300,000 26,878,820 2.8902 2.766 2.766 2.776 2.747 2.863 9,614,909 2.7955 1.06%
2024-09-03 0 2.830 2.820 2.830 2.820 2.860 750,000 2,125,595 2.8341 2.737 2.728 2.737 2.728 2.766 775,396 2.7413 0.35%
2024-09-02 0 2.820 2.810 2.820 2.800 2.890 1,637,000 4,634,025 2.8308 2.728 2.718 2.728 2.708 2.795 1,692,431 2.7381 -1.05%
2024-08-30 0 2.850 2.850 2.860 2.800 2.910 4,202,000 12,061,860 2.8705 2.757 2.757 2.766 2.708 2.815 4,344,285 2.7765 2.15%
2024-08-29 0 2.790 2.790 2.810 2.790 2.830 1,079,500 3,027,935 2.8049 2.699 2.699 2.718 2.699 2.737 1,116,053 2.7131 -0.36%
2024-08-28 0 2.800 2.790 2.800 2.780 2.830 943,500 2,637,415 2.7954 2.708 2.699 2.708 2.689 2.737 975,448 2.7038 -0.36%
2024-08-27 0 2.810 2.800 2.810 2.780 2.830 2,035,000 5,706,385 2.8041 2.718 2.708 2.718 2.689 2.737 2,103,908 2.7123 -1.06%
2024-08-26 0 2.840 2.830 2.840 2.820 2.850 2,566,500 7,259,905 2.8287 2.747 2.737 2.747 2.728 2.757 2,653,405 2.7361 -0.35%
2024-08-23 0 2.850 2.840 2.850 2.820 2.890 1,767,000 5,033,890 2.8488 2.757 2.747 2.757 2.728 2.795 1,826,833 2.7555 0.00%
2024-08-22 0 2.850 2.840 2.850 2.820 2.920 2,025,500 5,777,090 2.8522 2.757 2.747 2.757 2.728 2.824 2,094,086 2.7588 -0.70%
2024-08-21 0 2.870 2.870 2.880 2.860 2.910 1,763,000 5,072,980 2.8775 2.776 2.776 2.786 2.766 2.815 1,822,697 2.7832 -1.37%
2024-08-20 0 2.910 2.890 2.910 2.870 2.970 4,789,000 13,959,195 2.9148 2.815 2.795 2.815 2.776 2.873 4,951,161 2.8194 0.34%
2024-08-19 0 2.900 2.890 2.900 2.890 2.930 1,749,000 5,081,875 2.9056 2.805 2.795 2.805 2.795 2.834 1,808,223 2.8104 -0.34%
2024-08-16 0 2.910 2.880 2.910 2.880 2.940 1,326,500 3,859,270 2.9094 2.815 2.786 2.815 2.786 2.844 1,371,417 2.8141 -0.68%
2024-08-15 0 2.930 2.920 2.930 2.900 2.970 3,743,000 10,967,295 2.9301 2.834 2.824 2.834 2.805 2.873 3,869,742 2.8341 0.69%
2024-08-14 0 2.910 2.900 2.910 2.880 3.020 8,553,500 25,316,250 2.9598 2.815 2.805 2.815 2.786 2.921 8,843,132 2.8628 0.00%
2024-08-13 0 2.910 2.890 2.910 2.830 2.910 3,984,000 11,429,500 2.8689 2.815 2.795 2.815 2.737 2.815 4,118,903 2.7749 1.39%
2024-08-12 0 2.870 2.860 2.870 2.840 2.930 4,322,000 12,433,735 2.8768 2.776 2.766 2.776 2.747 2.834 4,468,348 2.7826 -1.37%
2024-08-09 0 2.910 2.910 2.920 2.910 3.300 26,317,000 81,247,120 3.0872 2.815 2.815 2.824 2.815 3.192 27,208,125 2.9861 -0.34%
2024-08-08 0 2.920 2.910 2.920 2.860 2.940 3,962,500 11,534,790 2.9110 2.824 2.815 2.824 2.766 2.844 4,096,675 2.8156 1.39%
2024-08-07 0 2.880 2.870 2.880 2.850 2.910 1,351,000 3,885,050 2.8757 2.786 2.776 2.786 2.757 2.815 1,396,746 2.7815 -1.37%
2024-08-06 0 2.920 2.860 2.920 2.790 2.920 2,334,500 6,664,480 2.8548 2.824 2.766 2.824 2.699 2.824 2,413,549 2.7613 3.55%
2024-08-05 0 2.820 2.820 2.830 2.820 2.940 2,198,000 6,328,330 2.8791 2.728 2.728 2.737 2.728 2.844 2,272,427 2.7848 -3.42%
2024-08-02 0 2.920 2.880 2.920 2.870 2.940 2,855,500 8,280,380 2.8998 2.824 2.786 2.824 2.776 2.844 2,952,191 2.8048 -0.68%
2024-08-01 0 2.940 2.930 2.940 2.910 2.970 3,456,049 10,143,087 2.9349 2.844 2.834 2.844 2.815 2.873 3,573,075 2.8388 -0.68%
2024-07-31 0 2.960 2.950 2.960 2.830 3.100 22,848,000 68,345,665 2.9913 2.863 2.853 2.863 2.737 2.998 23,621,660 2.8933 5.71%
2024-07-30 0 2.800 2.790 2.800 2.790 2.870 3,034,500 8,512,865 2.8054 2.708 2.699 2.708 2.699 2.776 3,137,252 2.7135 -1.41%
2024-07-29 0 2.840 2.830 2.840 2.830 2.870 621,000 1,771,045 2.8519 2.747 2.737 2.747 2.737 2.776 642,028 2.7585 -0.70%
2024-07-26 0 2.860 2.850 2.860 2.820 2.890 1,122,500 3,206,460 2.8565 2.766 2.757 2.766 2.728 2.795 1,160,509 2.7630 1.42%
2024-07-25 0 2.820 2.810 2.820 2.790 2.860 1,717,000 4,842,085 2.8201 2.728 2.718 2.728 2.699 2.766 1,775,140 2.7277 0.71%
2024-07-24 0 2.800 2.800 2.810 2.790 2.870 2,014,000 5,672,480 2.8165 2.708 2.708 2.718 2.699 2.776 2,082,196 2.7243 -2.10%
2024-07-23 0 2.860 2.850 2.860 2.850 2.940 1,496,000 4,333,375 2.8966 2.766 2.757 2.766 2.757 2.844 1,546,656 2.8018 -2.39%
2024-07-22 0 2.930 2.920 2.930 2.890 2.930 2,422,500 7,050,895 2.9106 2.834 2.824 2.834 2.795 2.834 2,504,529 2.8153 1.38%
2024-07-19 0 2.890 2.890 2.900 2.870 2.940 1,385,500 4,028,375 2.9075 2.795 2.795 2.805 2.776 2.844 1,432,415 2.8123 -0.34%
2024-07-18 0 2.900 2.900 2.910 2.870 2.910 999,500 2,888,395 2.8898 2.805 2.805 2.815 2.776 2.815 1,033,344 2.7952 0.00%
2024-07-17 0 2.900 2.890 2.900 2.880 2.920 1,454,000 4,218,135 2.9011 2.805 2.795 2.805 2.786 2.824 1,503,234 2.8060 0.69%
2024-07-16 0 2.880 2.870 2.880 2.870 2.910 1,172,000 3,373,750 2.8786 2.786 2.776 2.786 2.776 2.815 1,211,685 2.7843 0.00%
2024-07-15 0 2.880 2.880 2.890 2.880 2.930 744,000 2,156,470 2.8985 2.786 2.786 2.795 2.786 2.834 769,193 2.8035 -1.03%
2024-07-12 0 2.910 2.910 2.920 2.890 2.940 1,285,500 3,749,500 2.9168 2.815 2.815 2.824 2.795 2.844 1,329,029 2.8212 0.00%
2024-07-11 0 2.910 2.890 2.910 2.880 2.930 1,674,000 4,858,150 2.9021 2.815 2.795 2.815 2.786 2.834 1,730,684 2.8071 2.11%
2024-07-10 0 2.850 2.850 2.860 2.820 2.890 1,471,000 4,197,335 2.8534 2.757 2.757 2.766 2.728 2.795 1,520,810 2.7599 -0.70%
2024-07-09 0 2.870 2.870 2.880 2.800 2.900 2,246,500 6,412,535 2.8545 2.776 2.776 2.786 2.708 2.805 2,322,569 2.7610 1.41%
2024-07-08 0 2.830 2.820 2.830 2.810 2.960 2,443,500 6,978,150 2.8558 2.737 2.728 2.737 2.718 2.863 2,526,240 2.7623 -3.41%
2024-07-05 0 2.930 2.930 2.940 2.870 3.110 8,592,500 25,684,365 2.9892 2.834 2.834 2.844 2.776 3.008 8,883,452 2.8913 1.74%
2024-07-04 0 2.880 2.860 2.880 2.860 2.930 1,804,000 5,202,470 2.8839 2.786 2.766 2.786 2.766 2.834 1,865,086 2.7894 -1.71%
2024-07-03 0 2.930 2.900 2.930 2.850 2.950 2,034,000 5,928,000 2.9145 2.834 2.805 2.834 2.757 2.853 2,102,874 2.8190 2.09%
2024-07-02 0 2.870 2.860 2.870 2.860 2.910 831,500 2,399,575 2.8858 2.776 2.766 2.776 2.766 2.815 859,656 2.7913 -0.35%
2024-06-28 0 2.880 2.870 2.880 2.860 2.930 2,448,500 7,081,195 2.8921 2.786 2.776 2.786 2.766 2.834 2,531,409 2.7973 -0.35%
2024-06-27 0 2.890 2.850 2.890 2.850 2.940 2,974,500 8,582,335 2.8853 2.795 2.757 2.795 2.757 2.844 3,075,220 2.7908 -2.03%
2024-06-26 0 2.950 2.950 2.970 2.910 2.990 2,143,304 6,328,063 2.9525 2.853 2.853 2.873 2.815 2.892 2,215,879 2.8558 0.34%
2024-06-25 0 2.940 2.920 2.940 2.910 2.990 1,818,000 5,358,705 2.9476 2.844 2.824 2.844 2.815 2.892 1,879,560 2.8510 -0.15%
2024-06-24 0 3.100 3.090 3.100 3.080 3.170 2,128,500 6,636,760 3.1180 2.848 2.839 2.848 2.829 2.912 2,316,947 2.8644 -1.27%
2024-06-21 0 3.140 3.140 3.150 3.130 3.170 1,670,500 5,264,600 3.1515 2.885 2.885 2.894 2.875 2.912 1,818,398 2.8952 0.00%
2024-06-20 0 3.140 3.130 3.140 3.130 3.200 3,563,000 11,255,865 3.1591 2.885 2.875 2.885 2.875 2.940 3,878,450 2.9022 -1.57%
2024-06-19 0 3.190 3.190 3.200 3.180 3.220 3,309,000 10,574,770 3.1958 2.931 2.931 2.940 2.921 2.958 3,601,962 2.9358 -0.31%
2024-06-18 0 3.200 3.200 3.210 3.200 3.250 3,930,684 12,640,763 3.2159 2.940 2.940 2.949 2.940 2.986 4,278,687 2.9544 0.31%
2024-06-17 0 3.190 3.190 3.200 3.180 3.220 2,707,500 8,644,730 3.1929 2.931 2.931 2.940 2.921 2.958 2,947,208 2.9332 -1.24%
2024-06-14 0 3.230 3.230 3.240 3.170 3.350 10,189,000 33,285,910 3.2668 2.967 2.967 2.976 2.912 3.078 11,091,083 3.0011 2.22%
2024-06-13 0 3.160 3.160 3.170 3.150 3.210 1,485,500 4,709,325 3.1702 2.903 2.903 2.912 2.894 2.949 1,617,019 2.9124 -0.63%
2024-06-12 0 3.180 3.180 3.200 3.150 3.200 2,329,000 7,401,710 3.1781 2.921 2.921 2.940 2.894 2.940 2,535,198 2.9196 0.63%
2024-06-11 0 3.160 3.160 3.180 3.160 3.240 3,070,000 9,808,360 3.1949 2.903 2.903 2.921 2.903 2.976 3,341,802 2.9351 -0.94%
2024-06-07 0 3.190 3.190 3.200 3.160 3.310 4,711,000 15,161,805 3.2184 2.931 2.931 2.940 2.903 3.041 5,128,088 2.9566 -2.15%
2024-06-06 0 3.260 3.260 3.270 3.250 3.370 5,031,500 16,577,410 3.2947 2.995 2.995 3.004 2.986 3.096 5,476,964 3.0268 -2.69%
2024-06-05 0 3.350 3.340 3.350 3.330 3.400 2,892,500 9,731,210 3.3643 3.078 3.068 3.078 3.059 3.123 3,148,587 3.0907 -0.59%
2024-06-04 0 3.370 3.370 3.380 3.340 3.400 5,748,500 19,363,455 3.3684 3.096 3.096 3.105 3.068 3.123 6,257,443 3.0945 0.30%
2024-06-03 0 3.360 3.330 3.360 3.320 3.370 2,192,024 7,334,019 3.3458 3.087 3.059 3.087 3.050 3.096 2,386,095 3.0736 -0.30%
2024-05-31 0 3.370 3.350 3.370 3.330 3.390 4,262,500 14,318,725 3.3592 3.096 3.078 3.096 3.059 3.114 4,639,880 3.0860 0.60%
2024-05-30 0 3.350 3.350 3.360 3.250 3.400 8,493,000 28,390,440 3.3428 3.078 3.078 3.087 2.986 3.123 9,244,927 3.0709 0.30%
2024-05-29 0 3.340 3.340 3.350 3.320 3.400 3,984,500 13,396,550 3.3622 3.068 3.068 3.078 3.050 3.123 4,337,268 3.0887 -0.89%
2024-05-28 0 3.370 3.370 3.380 3.360 3.440 5,300,500 17,983,915 3.3929 3.096 3.096 3.105 3.087 3.160 5,769,780 3.1169 -0.88%
2024-05-27 0 3.400 3.390 3.400 3.330 3.410 5,740,000 19,334,890 3.3684 3.123 3.114 3.123 3.059 3.133 6,248,191 3.0945 1.49%
2024-05-24 0 3.350 3.350 3.370 3.350 3.490 7,881,000 26,897,415 3.4129 3.078 3.078 3.096 3.078 3.206 8,578,744 3.1354 -3.18%
2024-05-23 0 3.460 3.460 3.480 3.450 3.640 15,161,500 53,872,320 3.5532 3.179 3.179 3.197 3.169 3.344 16,503,823 3.2642 -1.98%
2024-05-22 0 3.530 3.530 3.550 3.490 3.580 8,738,000 30,880,570 3.5341 3.243 3.243 3.261 3.206 3.289 9,511,618 3.2466 0.28%
2024-05-21 0 3.520 3.520 3.530 3.510 3.710 17,580,000 63,328,165 3.6023 3.234 3.234 3.243 3.225 3.408 19,136,445 3.3093 -3.56%
2024-05-20 0 3.650 3.650 3.670 3.600 3.740 20,261,000 74,491,065 3.6766 3.353 3.353 3.372 3.307 3.436 22,054,807 3.3775 -0.54%
2024-05-17 0 3.670 3.660 3.670 3.580 3.870 47,880,804 175,290,610 3.6610 3.372 3.362 3.372 3.289 3.555 52,119,929 3.3632 -6.62%
2024-05-16 0 3.930 3.920 3.930 3.820 4.250 60,967,500 245,957,125 4.0342 3.610 3.601 3.610 3.509 3.904 66,365,255 3.7061 -10.68%
2024-05-14 0 4.400 4.390 4.400 4.060 4.450 31,498,000 133,751,210 4.2463 4.042 4.033 4.042 3.730 4.088 34,286,674 3.9010 3.04%
2024-05-13 0 4.270 4.270 4.280 4.060 4.410 30,686,000 130,135,250 4.2409 3.923 3.923 3.932 3.730 4.051 33,402,784 3.8959 2.89%
2024-05-10 0 4.150 4.130 4.150 3.920 4.150 23,273,500 94,183,160 4.0468 3.812 3.794 3.812 3.601 3.812 25,334,018 3.7177 4.80%
2024-05-09 0 3.960 3.960 3.970 3.780 4.000 21,996,652 86,047,150 3.9118 3.638 3.638 3.647 3.473 3.675 23,944,125 3.5937 4.76%
2024-05-08 0 3.780 3.780 3.790 3.720 3.830 10,451,500 39,463,135 3.7758 3.473 3.473 3.482 3.417 3.518 11,376,823 3.4687 0.27%
2024-05-07 0 3.770 3.770 3.790 3.650 3.820 20,444,500 76,716,895 3.7524 3.463 3.463 3.482 3.353 3.509 22,254,553 3.4472 2.72%
2024-05-06 0 3.670 3.670 3.680 3.650 3.800 14,587,500 54,054,500 3.7055 3.372 3.372 3.381 3.353 3.491 15,879,004 3.4041 -2.91%
2024-05-03 0 3.780 3.780 3.830 3.730 3.880 1,277,500 4,850,925 3.7972 3.473 3.473 3.518 3.427 3.564 1,390,603 3.4884 -2.58%
2024-05-02 0 3.880 3.880 3.890 3.490 3.880 2,215,500 8,145,515 3.6766 3.564 3.564 3.574 3.206 3.564 2,411,649 3.3776 6.59%
2024-04-30 0 3.640 3.640 3.650 3.530 3.770 24,025,000 87,578,002 3.6453 3.344 3.344 3.353 3.243 3.463 26,152,052 3.3488 -1.62%
2024-04-29 0 3.700 3.690 3.700 3.620 3.890 53,351,000 200,011,195 3.7490 3.399 3.390 3.399 3.326 3.574 58,074,429 3.4440 0.27%
2024-04-26 0 3.690 3.690 3.700 3.340 3.880 107,231,000 386,153,620 3.6011 3.390 3.390 3.399 3.068 3.564 116,724,692 3.3082 25.08%
2024-04-25 0 2.950 2.950 2.960 2.910 2.980 2,110,500 6,217,210 2.9458 2.710 2.710 2.719 2.673 2.738 2,297,353 2.7062 1.03%
2024-04-24 0 2.920 2.920 2.930 2.880 2.940 3,243,016 9,441,596 2.9114 2.683 2.683 2.692 2.646 2.701 3,530,136 2.6746 1.04%
2024-04-23 0 2.890 2.870 2.890 2.850 2.910 914,000 2,636,365 2.8844 2.655 2.637 2.655 2.618 2.673 994,921 2.6498 0.35%
2024-04-22 0 2.880 2.870 2.880 2.860 2.930 1,423,000 4,112,025 2.8897 2.646 2.637 2.646 2.627 2.692 1,548,985 2.6547 0.35%
2024-04-19 0 2.870 2.870 2.880 2.820 2.950 2,525,000 7,241,280 2.8678 2.637 2.637 2.646 2.591 2.710 2,748,551 2.6346 -2.71%
2024-04-18 0 2.950 2.940 2.950 2.900 3.030 2,956,000 8,796,355 2.9758 2.710 2.701 2.710 2.664 2.784 3,217,709 2.7337 -0.34%
2024-04-17 0 2.960 2.950 2.960 2.920 2.980 1,528,500 4,499,450 2.9437 2.719 2.710 2.719 2.683 2.738 1,663,826 2.7043 -0.67%
2024-04-16 0 2.980 2.880 2.980 2.850 3.010 1,729,752 5,074,203 2.9335 2.738 2.646 2.738 2.618 2.765 1,882,896 2.6949 -1.00%
2024-04-15 0 3.010 2.980 3.010 2.920 3.070 2,162,936 6,456,342 2.9850 2.765 2.738 2.765 2.683 2.820 2,354,431 2.7422 0.67%
2024-04-12 0 2.990 2.970 2.990 2.980 3.070 1,813,472 5,464,251 3.0131 2.747 2.728 2.747 2.738 2.820 1,974,028 2.7681 -2.61%
2024-04-11 0 3.070 3.060 3.070 3.050 3.150 1,542,500 4,785,440 3.1024 2.820 2.811 2.820 2.802 2.894 1,679,065 2.8501 -2.23%
2024-04-10 0 3.140 3.110 3.140 3.110 3.220 2,452,500 7,737,105 3.1548 2.885 2.857 2.885 2.857 2.958 2,669,632 2.8982 -2.48%
2024-04-09 0 3.220 3.220 3.230 3.200 3.280 758,448 2,445,088 3.2238 2.958 2.958 2.967 2.940 3.013 825,597 2.9616 -0.31%
2024-04-08 0 3.230 3.170 3.230 3.170 3.300 631,000 2,023,400 3.2067 2.967 2.912 2.967 2.912 3.032 686,866 2.9458 0.94%
2024-04-05 0 3.200 3.200 3.240 3.200 3.250 51,000 164,505 3.2256 2.940 2.940 2.976 2.940 2.986 55,515 2.9632 -2.44%
2024-04-03 0 3.280 3.270 3.280 3.260 3.340 479,500 1,571,635 3.2777 3.013 3.004 3.013 2.995 3.068 521,953 3.0111 -0.61%
2024-04-02 0 3.300 3.290 3.300 3.260 3.470 1,106,488 3,662,140 3.3097 3.032 3.022 3.032 2.995 3.188 1,204,451 3.0405 0.30%
2024-03-28 0 3.290 3.280 3.290 3.160 3.330 1,300,500 4,269,410 3.2829 3.022 3.013 3.022 2.903 3.059 1,415,640 3.0159 2.81%
2024-03-27 0 3.200 3.200 3.230 3.200 3.350 1,580,170 5,168,014 3.2705 2.940 2.940 2.967 2.940 3.078 1,720,070 3.0045 -4.48%
2024-03-26 0 3.350 3.350 3.360 3.310 3.500 1,310,000 4,414,170 3.3696 3.078 3.078 3.087 3.041 3.215 1,425,981 3.0955 -1.47%
2024-03-25 0 3.400 3.400 3.430 3.400 3.660 2,941,000 10,190,970 3.4651 3.123 3.123 3.151 3.123 3.362 3,201,381 3.1833 -5.29%
2024-03-22 0 3.590 3.520 3.590 3.520 3.640 4,116,000 14,711,700 3.5743 3.298 3.234 3.298 3.234 3.344 4,480,410 3.2836 0.28%
2024-03-21 0 3.580 3.580 3.590 3.450 3.770 11,250,500 40,889,505 3.6345 3.289 3.289 3.298 3.169 3.463 12,246,563 3.3389 1.99%
2024-03-20 0 3.510 3.490 3.510 3.400 3.640 6,746,000 23,867,250 3.5380 3.225 3.206 3.225 3.123 3.344 7,343,257 3.2502 1.45%
2024-03-19 0 3.460 3.380 3.460 3.380 3.460 1,112,995 3,795,498 3.4102 3.179 3.105 3.179 3.105 3.179 1,211,534 3.1328 0.58%
2024-03-18 0 3.440 3.430 3.440 3.400 3.490 3,033,000 10,431,370 3.4393 3.160 3.151 3.160 3.123 3.206 3,301,527 3.1596 1.78%
2024-03-15 0 3.380 3.350 3.380 3.310 3.380 2,318,000 7,715,435 3.3285 3.105 3.078 3.105 3.041 3.105 2,523,224 3.0578 0.90%
2024-03-14 0 3.350 3.350 3.360 3.310 3.410 1,468,500 4,916,220 3.3478 3.078 3.078 3.087 3.041 3.133 1,598,514 3.0755 -0.89%
2024-03-13 0 3.380 3.380 3.390 3.370 3.440 2,245,500 7,649,920 3.4068 3.105 3.105 3.114 3.096 3.160 2,444,305 3.1297 -0.29%
2024-03-12 0 3.390 3.390 3.410 3.310 3.500 7,266,000 24,909,970 3.4283 3.114 3.114 3.133 3.041 3.215 7,909,295 3.1495 1.19%
2024-03-11 0 3.350 3.330 3.350 3.250 3.350 1,802,500 5,977,795 3.3164 3.078 3.059 3.078 2.986 3.078 1,962,084 3.0467 2.45%
2024-03-08 0 3.270 3.260 3.270 3.230 3.330 1,905,500 6,218,265 3.2633 3.004 2.995 3.004 2.967 3.059 2,074,203 2.9979 -0.30%
2024-03-07 0 3.280 3.270 3.280 3.130 3.480 12,273,500 40,563,280 3.3049 3.013 3.004 3.013 2.875 3.197 13,360,134 3.0361 3.14%
2024-03-06 0 3.180 3.170 3.180 3.130 3.230 783,500 2,488,655 3.1763 2.921 2.912 2.921 2.875 2.967 852,867 2.9180 1.60%
2024-03-05 0 3.130 3.110 3.130 3.110 3.200 691,492 2,180,159 3.1528 2.875 2.857 2.875 2.857 2.940 752,713 2.8964 -3.10%
2024-03-04 0 3.230 3.180 3.230 3.180 3.300 448,500 1,438,365 3.2071 2.967 2.921 2.967 2.921 3.032 488,208 2.9462 -1.22%
2024-03-01 0 3.270 3.210 3.270 3.160 3.270 935,500 3,020,545 3.2288 3.004 2.949 3.004 2.903 3.004 1,018,324 2.9662 1.55%
2024-02-29 0 3.220 3.200 3.220 3.160 3.230 774,000 2,474,340 3.1968 2.958 2.940 2.958 2.903 2.967 842,526 2.9368 1.90%
2024-02-28 0 3.160 3.160 3.190 3.160 3.310 2,088,500 6,791,580 3.2519 2.903 2.903 2.931 2.903 3.041 2,273,405 2.9874 -2.77%
2024-02-27 0 3.250 3.230 3.250 3.130 3.250 2,045,000 6,509,205 3.1830 2.986 2.967 2.986 2.875 2.986 2,226,054 2.9241 1.88%
2024-02-26 0 3.190 3.180 3.190 3.160 3.230 1,106,428 3,537,616 3.1973 2.931 2.921 2.931 2.903 2.967 1,204,386 2.9373 -0.62%
2024-02-23 0 3.210 3.210 3.230 3.160 3.350 5,639,560 18,353,984 3.2545 2.949 2.949 2.967 2.903 3.078 6,138,858 2.9898 0.94%
2024-02-22 0 3.180 3.160 3.180 3.110 3.180 1,303,341 4,114,590 3.1570 2.921 2.903 2.921 2.857 2.921 1,418,732 2.9002 0.63%
2024-02-21 0 3.160 3.130 3.160 3.030 3.190 3,317,000 10,399,095 3.1351 2.903 2.875 2.903 2.784 2.931 3,610,670 2.8801 2.27%
2024-02-20 0 3.090 3.070 3.090 3.030 3.140 1,197,000 3,689,445 3.0822 2.839 2.820 2.839 2.784 2.885 1,302,976 2.8316 1.98%
2024-02-19 0 3.030 3.020 3.040 3.000 3.030 299,500 903,340 3.0162 2.784 2.774 2.793 2.756 2.784 326,016 2.7708 -0.98%
2024-02-16 0 3.060 2.980 3.080 2.870 3.060 185,500 546,725 2.9473 2.811 2.738 2.829 2.637 2.811 201,923 2.7076 6.62%
2024-02-15 0 2.870 2.860 2.870 2.830 2.910 489,500 1,407,820 2.8760 2.637 2.627 2.637 2.600 2.673 532,838 2.6421 -3.04%
2024-02-14 0 2.960 2.880 2.960 2.830 2.960 59,500 171,060 2.8750 2.719 2.646 2.719 2.600 2.719 64,768 2.6411 2.07%
2024-02-09 0 2.900 2.900 2.950 2.880 2.950 124,500 362,860 2.9145 2.664 2.664 2.710 2.646 2.710 135,523 2.6775 -6.15%
2024-02-08 0 3.090 3.070 3.100 3.060 3.130 1,407,000 4,354,610 3.0950 2.839 2.820 2.848 2.811 2.875 1,531,569 2.8432 1.31%
2024-02-07 0 3.050 3.010 3.050 3.010 3.100 1,115,000 3,397,025 3.0467 2.802 2.765 2.802 2.765 2.848 1,213,716 2.7989 0.00%
2024-02-06 0 3.050 3.040 3.050 2.710 3.050 2,124,000 6,308,930 2.9703 2.802 2.793 2.802 2.490 2.802 2,312,048 2.7287 4.45%
2024-02-05 0 2.920 2.890 2.920 2.850 2.950 2,626,500 7,618,705 2.9007 2.683 2.655 2.683 2.618 2.710 2,859,037 2.6648 -1.02%
2024-02-02 0 2.950 2.920 2.950 2.900 3.030 1,197,000 3,539,855 2.9573 2.710 2.683 2.710 2.664 2.784 1,302,976 2.7167 -1.34%
2024-02-01 0 2.990 2.990 3.000 2.980 3.070 1,629,000 4,915,700 3.0176 2.747 2.747 2.756 2.738 2.820 1,773,223 2.7722 -1.32%
2024-01-31 0 3.030 3.030 3.040 3.000 3.190 4,860,500 15,065,740 3.0996 2.784 2.784 2.793 2.756 2.931 5,290,824 2.8475 1.68%
2024-01-30 0 2.980 2.980 2.990 2.980 3.070 960,000 2,898,280 3.0190 2.738 2.738 2.747 2.738 2.820 1,044,994 2.7735 -2.30%
2024-01-29 0 3.050 3.030 3.050 3.030 3.120 945,000 2,904,815 3.0739 2.802 2.784 2.802 2.784 2.866 1,028,666 2.8239 -0.97%
2024-01-26 0 3.080 3.080 3.100 3.080 3.150 1,739,000 5,396,350 3.1031 2.829 2.829 2.848 2.829 2.894 1,892,962 2.8507 -1.28%
2024-01-25 0 3.120 3.120 3.140 2.990 3.140 2,019,500 6,222,520 3.0812 2.866 2.866 2.885 2.747 2.885 2,198,296 2.8306 2.30%
2024-01-24 0 3.050 3.050 3.060 2.870 3.070 2,347,000 7,039,840 2.9995 2.802 2.802 2.811 2.637 2.820 2,554,792 2.7555 4.81%
2024-01-23 0 2.910 2.900 2.910 2.830 2.930 1,234,000 3,574,930 2.8970 2.673 2.664 2.673 2.600 2.692 1,343,252 2.6614 3.19%
2024-01-22 0 2.820 2.780 2.820 2.760 2.950 2,581,500 7,330,565 2.8397 2.591 2.554 2.591 2.536 2.710 2,810,053 2.6087 -4.41%
2024-01-19 0 2.950 2.950 2.960 2.920 2.990 501,000 1,480,420 2.9549 2.710 2.710 2.719 2.683 2.747 545,356 2.7146 -1.99%
2024-01-18 0 3.010 2.990 3.010 2.930 3.020 1,373,500 4,091,785 2.9791 2.765 2.747 2.765 2.692 2.774 1,495,103 2.7368 1.01%
2024-01-17 0 2.980 2.970 2.980 2.980 3.120 2,001,742 6,089,248 3.0420 2.738 2.728 2.738 2.738 2.866 2,178,966 2.7946 -4.79%
2024-01-16 0 3.130 3.100 3.130 3.040 3.240 2,969,500 9,272,505 3.1226 2.875 2.848 2.875 2.793 2.976 3,232,405 2.8686 -2.49%
2024-01-15 0 3.210 3.210 3.220 3.190 3.240 547,000 1,758,150 3.2142 2.949 2.949 2.958 2.931 2.976 595,429 2.9527 0.00%
2024-01-12 0 3.210 3.190 3.210 3.200 3.260 601,500 1,943,815 3.2316 2.949 2.931 2.949 2.940 2.995 654,754 2.9688 0.00%
2024-01-11 0 3.210 3.210 3.240 3.210 3.290 884,000 2,875,640 3.2530 2.949 2.949 2.976 2.949 3.022 962,265 2.9884 0.00%
2024-01-10 0 3.210 3.210 3.250 3.210 3.390 909,000 2,980,070 3.2784 2.949 2.949 2.986 2.949 3.114 989,478 3.0118 -3.60%
2024-01-09 0 3.330 3.330 3.340 3.310 3.410 1,019,500 3,411,140 3.3459 3.059 3.059 3.068 3.041 3.133 1,109,761 3.0738 -0.60%
2024-01-08 0 3.350 3.350 3.370 3.350 3.430 1,301,000 4,390,395 3.3746 3.078 3.078 3.096 3.078 3.151 1,416,184 3.1002 -2.05%
2024-01-05 0 3.420 3.410 3.420 3.390 3.510 2,783,500 9,599,400 3.4487 3.142 3.133 3.142 3.114 3.225 3,029,937 3.1682 0.00%
2024-01-04 0 3.420 3.410 3.420 3.400 3.450 886,000 3,025,770 3.4151 3.142 3.133 3.142 3.123 3.169 964,442 3.1373 -0.29%
2024-01-03 0 3.430 3.430 3.440 3.420 3.460 685,000 2,350,820 3.4319 3.151 3.151 3.160 3.142 3.179 745,646 3.1527 -0.29%
2024-01-02 0 3.440 3.420 3.440 3.410 3.450 1,252,621 4,294,350 3.4283 3.160 3.142 3.160 3.133 3.169 1,363,522 3.1495 0.29%
2023-12-29 0 3.430 3.430 3.460 3.420 3.470 1,290,000 4,436,120 3.4389 3.151 3.151 3.179 3.142 3.188 1,404,210 3.1592 -0.58%
2023-12-28 0 3.450 3.450 3.480 3.400 3.500 2,243,500 7,755,720 3.4570 3.169 3.169 3.197 3.123 3.215 2,442,128 3.1758 1.77%
2023-12-27 0 3.390 3.390 3.420 3.360 3.500 3,654,000 12,500,935 3.4212 3.114 3.114 3.142 3.087 3.215 3,977,507 3.1429 -0.59%
2023-12-22 0 3.410 3.410 3.420 3.410 3.540 1,037,000 3,560,705 3.4337 3.133 3.133 3.142 3.133 3.252 1,128,811 3.1544 -1.73%
2023-12-21 0 3.470 3.480 3.490 3.390 3.480 576,000 1,991,390 3.4573 3.188 3.197 3.206 3.114 3.197 626,996 3.1761 1.17%
2023-12-20 0 3.430 3.410 3.430 3.400 3.530 3,487,500 12,062,570 3.4588 3.151 3.133 3.151 3.123 3.243 3,796,266 3.1775 -1.72%
2023-12-19 0 3.490 3.490 3.500 3.480 3.650 2,866,500 10,203,175 3.5595 3.206 3.206 3.215 3.197 3.353 3,120,285 3.2699 -4.64%
2023-12-18 0 3.660 3.660 3.670 3.650 3.980 12,670,500 48,457,645 3.8244 3.362 3.362 3.372 3.353 3.656 13,792,282 3.5134 -0.54%
2023-12-15 0 3.680 3.680 3.710 3.630 3.740 1,357,581 5,029,049 3.7044 3.381 3.381 3.408 3.335 3.436 1,477,774 3.4031 -0.27%
2023-12-14 0 3.690 3.690 3.710 3.660 3.740 732,500 2,720,870 3.7145 3.390 3.390 3.408 3.362 3.436 797,352 3.4124 0.27%
2023-12-13 0 3.680 3.660 3.680 3.650 3.750 945,000 3,485,455 3.6883 3.381 3.362 3.381 3.353 3.445 1,028,666 3.3883 -0.81%
2023-12-12 0 3.710 3.690 3.710 3.630 3.760 3,972,500 14,648,860 3.6876 3.408 3.390 3.408 3.335 3.454 4,324,205 3.3876 -2.88%
2023-12-11 0 3.820 3.700 3.820 3.490 3.820 4,130,000 15,204,215 3.6814 3.509 3.399 3.509 3.206 3.509 4,495,649 3.3820 7.00%
2023-12-08 0 3.570 3.570 3.600 3.570 3.690 3,298,500 11,956,720 3.6249 3.280 3.280 3.307 3.280 3.390 3,590,533 3.3301 -2.99%
2023-12-07 0 3.680 3.640 3.680 3.500 3.690 2,763,500 9,976,675 3.6102 3.381 3.344 3.381 3.215 3.390 3,008,166 3.3165 2.79%
2023-12-06 0 3.580 3.550 3.580 3.510 3.590 2,384,500 8,498,535 3.5641 3.289 3.261 3.289 3.225 3.298 2,595,612 3.2742 2.87%
2023-12-05 0 3.480 3.470 3.480 3.470 3.610 1,161,000 4,078,675 3.5131 3.197 3.188 3.197 3.188 3.316 1,263,789 3.2273 -1.42%
2023-12-04 0 3.530 3.530 3.560 3.530 3.610 945,000 3,372,995 3.5693 3.243 3.243 3.270 3.243 3.316 1,028,666 3.2790 -3.02%
2023-12-01 0 3.640 3.620 3.640 3.610 3.690 469,000 1,708,735 3.6434 3.344 3.326 3.344 3.316 3.390 510,523 3.3470 0.00%
2023-11-30 0 3.640 3.640 3.660 3.640 3.720 1,421,872 5,195,027 3.6537 3.344 3.344 3.362 3.344 3.417 1,547,757 3.3565 0.00%
2023-11-29 0 3.640 3.620 3.640 3.610 3.720 2,061,000 7,554,910 3.6657 3.344 3.326 3.344 3.316 3.417 2,243,471 3.3675 -1.36%
2023-11-28 0 3.690 3.690 3.700 3.660 3.800 2,461,000 9,211,440 3.7430 3.390 3.390 3.399 3.362 3.491 2,678,885 3.4385 0.82%
2023-11-27 0 3.660 3.660 3.680 3.640 3.740 536,000 1,964,285 3.6647 3.362 3.362 3.381 3.344 3.436 583,455 3.3666 -1.61%
2023-11-24 0 3.720 3.710 3.720 3.660 3.760 1,819,500 6,780,880 3.7268 3.417 3.408 3.417 3.362 3.454 1,980,589 3.4237 0.00%
2023-11-23 0 3.720 3.720 3.730 3.610 3.720 1,256,500 4,596,745 3.6584 3.417 3.417 3.427 3.316 3.417 1,367,744 3.3608 1.64%
2023-11-22 0 3.660 3.650 3.660 3.660 3.770 1,271,500 4,678,875 3.6798 3.362 3.353 3.362 3.362 3.463 1,384,072 3.3805 -1.35%
2023-11-21 0 3.710 3.710 3.720 3.710 3.800 1,839,000 6,892,365 3.7479 3.408 3.408 3.417 3.408 3.491 2,001,816 3.4431 -0.80%
2023-11-20 0 3.740 3.740 3.750 3.710 3.780 1,081,000 4,040,705 3.7379 3.436 3.436 3.445 3.408 3.473 1,176,706 3.4339 -1.32%
2023-11-17 0 3.790 3.770 3.790 3.700 3.800 1,464,500 5,515,330 3.7660 3.482 3.463 3.482 3.399 3.491 1,594,159 3.4597 1.07%
2023-11-16 0 3.750 3.740 3.750 3.740 3.850 2,627,000 9,909,730 3.7723 3.445 3.436 3.445 3.436 3.537 2,859,581 3.4654 -1.83%
2023-11-15 0 3.820 3.800 3.820 3.770 3.870 3,998,000 15,222,885 3.8076 3.509 3.491 3.509 3.463 3.555 4,351,963 3.4979 0.79%
2023-11-14 0 3.790 3.790 3.800 3.700 3.880 4,453,000 17,018,910 3.8219 3.482 3.482 3.491 3.399 3.564 4,847,246 3.5110 1.88%
2023-11-13 0 3.720 3.720 3.730 3.660 3.740 2,296,000 8,497,085 3.7008 3.417 3.417 3.427 3.362 3.436 2,499,276 3.3998 -1.06%
2023-11-10 0 3.760 3.740 3.760 3.700 3.900 7,825,500 29,834,985 3.8125 3.454 3.436 3.454 3.399 3.583 8,518,330 3.5024 1.35%
2023-11-09 0 3.710 3.710 3.730 3.700 3.850 6,067,500 22,930,715 3.7793 3.408 3.408 3.427 3.399 3.537 6,604,686 3.4719 0.27%
2023-11-08 0 3.700 3.680 3.700 3.670 3.850 2,664,500 9,885,095 3.7099 3.399 3.381 3.399 3.372 3.537 2,900,401 3.4082 -2.37%
2023-11-07 0 3.790 3.790 3.800 3.750 3.870 4,955,000 18,886,945 3.8117 3.482 3.482 3.491 3.445 3.555 5,393,691 3.5017 0.00%
2023-11-06 0 3.790 3.790 3.800 3.640 3.870 17,740,500 66,725,705 3.7612 3.482 3.482 3.491 3.344 3.555 19,311,154 3.4553 9.86%
2023-11-03 0 3.450 3.440 3.450 3.380 3.460 1,727,000 5,920,250 3.4281 3.169 3.160 3.169 3.105 3.179 1,879,900 3.1492 2.07%
2023-11-02 0 3.380 3.370 3.380 3.370 3.440 841,500 2,865,220 3.4049 3.105 3.096 3.105 3.096 3.160 916,002 3.1280 -0.29%
2023-11-01 0 3.390 3.360 3.390 3.350 3.480 2,383,500 8,078,165 3.3892 3.114 3.087 3.114 3.078 3.197 2,594,523 3.1135 0.00%
2023-10-31 0 3.390 3.390 3.410 3.390 3.480 1,396,500 4,772,945 3.4178 3.114 3.114 3.133 3.114 3.197 1,520,139 3.1398 -2.02%
2023-10-30 0 3.460 3.450 3.460 3.410 3.480 1,688,500 5,811,870 3.4420 3.179 3.169 3.179 3.133 3.197 1,837,991 3.1621 -1.14%
2023-10-27 0 3.500 3.490 3.500 3.430 3.510 1,118,000 3,880,620 3.4710 3.215 3.206 3.215 3.151 3.225 1,216,982 3.1887 0.57%
2023-10-26 0 3.480 3.470 3.480 3.420 3.540 1,519,000 5,267,775 3.4679 3.197 3.188 3.197 3.142 3.252 1,653,485 3.1859 -1.69%
2023-10-25 0 3.540 3.530 3.540 3.520 3.720 2,290,000 8,246,260 3.6010 3.252 3.243 3.252 3.234 3.417 2,492,745 3.3081 -3.01%
2023-10-24 0 3.650 3.650 3.670 3.510 3.680 3,051,500 11,065,510 3.6263 3.353 3.353 3.372 3.225 3.381 3,321,664 3.3313 2.24%
2023-10-20 0 3.570 3.570 3.600 3.540 3.630 1,491,000 5,358,155 3.5937 3.280 3.280 3.307 3.252 3.335 1,623,006 3.3014 0.56%
2023-10-19 0 3.550 3.550 3.560 3.520 3.680 2,638,500 9,461,755 3.5860 3.261 3.261 3.270 3.234 3.381 2,872,099 3.2944 -0.84%
2023-10-18 0 3.580 3.570 3.580 3.540 3.690 3,779,500 13,700,649 3.6250 3.289 3.280 3.289 3.252 3.390 4,114,118 3.3302 1.13%
2023-10-17 0 3.540 3.540 3.560 3.430 3.650 3,048,500 10,911,625 3.5793 3.252 3.252 3.270 3.151 3.353 3,318,399 3.2882 3.51%
2023-10-16 0 3.420 3.420 3.430 3.400 3.470 935,000 3,213,105 3.4365 3.142 3.142 3.151 3.123 3.188 1,017,780 3.1570 -1.72%
2023-10-13 0 3.480 3.480 3.500 3.480 3.570 873,500 3,064,120 3.5079 3.197 3.197 3.215 3.197 3.280 950,835 3.2226 -3.33%
2023-10-12 0 3.600 3.580 3.600 3.570 3.650 505,000 1,813,897 3.5919 3.307 3.289 3.307 3.280 3.353 549,710 3.2997 1.69%
2023-10-11 0 3.540 3.540 3.550 3.520 3.590 561,000 1,993,745 3.5539 3.252 3.252 3.261 3.234 3.298 610,668 3.2649 0.28%
2023-10-10 0 3.530 3.530 3.560 3.450 3.560 3,321,000 11,700,385 3.5232 3.243 3.243 3.270 3.169 3.270 3,615,025 3.2366 2.32%
2023-10-09 0 3.450 3.440 3.450 3.430 3.480 1,068,800 3,698,968 3.4609 3.169 3.160 3.169 3.151 3.197 1,163,426 3.1794 0.58%
2023-10-06 0 3.430 3.430 3.590 3.430 3.490 155,500 537,750 3.4582 3.151 3.151 3.298 3.151 3.206 169,267 3.1769 0.29%
2023-10-05 0 3.420 3.410 3.420 3.420 3.470 46,000 157,880 3.4322 3.142 3.133 3.142 3.142 3.188 50,073 3.1530 0.29%
2023-10-04 0 3.410 3.410 3.420 3.410 3.530 109,500 379,325 3.4642 3.133 3.133 3.142 3.133 3.243 119,195 3.1824 -3.12%
2023-10-03 0 3.520 3.460 3.520 3.430 3.670 590,500 2,057,300 3.4840 3.234 3.179 3.234 3.151 3.372 642,780 3.2006 -1.68%
2023-09-29 0 3.580 3.550 3.600 3.550 3.600 115,000 410,450 3.5691 3.289 3.261 3.307 3.261 3.307 125,182 3.2788 0.00%
2023-09-28 0 3.580 3.580 3.600 3.570 3.640 1,782,000 6,404,030 3.5937 3.289 3.289 3.307 3.280 3.344 1,939,769 3.3014 -1.65%
2023-09-27 0 3.640 3.630 3.660 3.630 3.690 477,500 1,745,265 3.6550 3.344 3.335 3.362 3.335 3.390 519,775 3.3577 -0.82%
2023-09-26 0 3.670 3.650 3.670 3.640 3.720 1,170,000 4,300,235 3.6754 3.372 3.353 3.372 3.344 3.417 1,273,586 3.3765 -0.27%
2023-09-25 0 3.680 3.670 3.680 3.670 3.730 1,012,000 3,739,930 3.6956 3.381 3.372 3.381 3.372 3.427 1,101,597 3.3950 -2.13%
2023-09-22 0 3.760 3.760 3.770 3.620 3.780 4,699,500 17,489,375 3.7215 3.454 3.454 3.463 3.326 3.473 5,115,570 3.4189 4.16%
2023-09-21 0 3.610 3.610 3.630 3.610 3.670 1,221,000 4,428,415 3.6269 3.316 3.316 3.335 3.316 3.372 1,329,101 3.3319 -0.55%
2023-09-20 0 3.630 3.610 3.630 3.570 3.650 1,159,000 4,186,375 3.6121 3.335 3.316 3.335 3.280 3.353 1,261,612 3.3183 0.55%
2023-09-19 0 3.610 3.610 3.640 3.600 3.710 2,438,000 8,864,305 3.6359 3.316 3.316 3.344 3.307 3.408 2,653,848 3.3402 -1.10%
2023-09-18 0 3.650 3.640 3.650 3.630 3.700 1,574,500 5,774,590 3.6676 3.353 3.344 3.353 3.335 3.399 1,713,898 3.3693 0.00%
2023-09-15 0 3.650 3.630 3.650 3.620 3.700 1,439,000 5,256,110 3.6526 3.353 3.335 3.353 3.326 3.399 1,566,402 3.3555 -0.27%
2023-09-14 0 3.660 3.660 3.670 3.630 3.690 1,013,000 3,698,160 3.6507 3.362 3.362 3.372 3.335 3.390 1,102,686 3.3538 0.27%
2023-09-13 0 3.650 3.640 3.660 3.630 3.700 1,688,000 6,168,620 3.6544 3.353 3.344 3.362 3.335 3.399 1,837,447 3.3572 -1.35%
2023-09-12 0 3.700 3.670 3.700 3.630 3.730 2,931,000 10,729,470 3.6607 3.399 3.372 3.399 3.335 3.427 3,190,496 3.3629 -0.80%
2023-09-11 0 3.730 3.730 3.740 3.650 3.760 3,310,500 12,274,630 3.7078 3.427 3.427 3.436 3.353 3.454 3,603,595 3.4062 1.63%
2023-09-07 0 3.670 3.650 3.670 3.630 3.720 4,930,500 18,109,815 3.6730 3.372 3.353 3.372 3.335 3.417 5,367,022 3.3743 0.82%
2023-09-06 0 3.640 3.640 3.650 3.580 3.730 8,807,500 31,962,875 3.6291 3.344 3.344 3.353 3.289 3.427 9,587,272 3.3339 -2.15%
2023-09-05 0 3.720 3.710 3.720 3.710 3.840 3,479,000 13,045,170 3.7497 3.417 3.408 3.417 3.408 3.528 3,787,013 3.4447 -3.38%
2023-09-04 0 3.850 3.840 3.850 3.790 3.880 5,516,500 21,111,551 3.8270 3.537 3.528 3.537 3.482 3.564 6,004,903 3.5157 0.79%
2023-08-31 0 3.820 3.820 3.830 3.800 3.940 3,304,500 12,694,490 3.8416 3.509 3.509 3.518 3.491 3.620 3,597,064 3.5291 -1.55%
2023-08-30 0 3.880 3.870 3.880 3.870 4.070 7,074,500 27,961,780 3.9525 3.564 3.555 3.564 3.555 3.739 7,700,841 3.6310 -0.26%
2023-08-29 0 3.890 3.880 3.890 3.800 4.000 10,221,500 39,906,423 3.9042 3.574 3.564 3.574 3.491 3.675 11,126,460 3.5866 1.83%
2023-08-28 0 3.820 3.820 3.840 3.820 4.650 29,452,500 121,754,985 4.1339 3.509 3.509 3.528 3.509 4.272 32,060,076 3.7977 1.06%
2023-08-25 0 3.780 3.770 3.780 3.640 3.800 4,845,000 18,240,590 3.7648 3.473 3.463 3.473 3.344 3.491 5,273,952 3.4586 2.44%
2023-08-24 0 3.690 3.690 3.710 3.610 3.810 5,633,000 20,867,595 3.7045 3.390 3.390 3.408 3.316 3.500 6,131,717 3.4032 1.65%
2023-08-23 0 3.630 3.620 3.630 3.610 3.790 5,143,000 18,871,565 3.6694 3.335 3.326 3.335 3.316 3.482 5,598,335 3.3709 -4.22%
2023-08-22 0 3.790 3.790 3.810 3.670 3.900 6,453,500 24,476,990 3.7928 3.482 3.482 3.500 3.372 3.583 7,024,860 3.4843 2.16%
2023-08-21 0 3.710 3.700 3.710 3.650 3.870 8,646,500 32,058,285 3.7077 3.408 3.399 3.408 3.353 3.555 9,412,018 3.4061 -3.39%
2023-08-18 0 3.840 3.830 3.840 3.820 3.970 5,678,000 22,001,870 3.8749 3.528 3.518 3.528 3.509 3.647 6,180,702 3.5598 -1.03%
2023-08-17 0 3.880 3.880 3.890 3.820 4.020 9,364,000 36,585,205 3.9070 3.564 3.564 3.574 3.509 3.693 10,193,041 3.5892 -2.27%
2023-08-16 0 3.970 3.970 3.980 3.800 4.170 17,546,000 70,695,250 4.0291 3.647 3.647 3.656 3.491 3.831 19,099,434 3.7014 0.25%
2023-08-15 0 3.960 3.960 3.970 3.750 4.030 12,798,000 49,616,640 3.8769 3.638 3.638 3.647 3.445 3.702 13,931,070 3.5616 5.32%
2023-08-14 0 3.760 3.750 3.760 3.750 3.990 19,131,500 74,142,575 3.8754 3.454 3.445 3.454 3.445 3.665 20,825,307 3.5602 -0.27%
2023-08-11 0 3.770 3.770 3.780 3.770 4.060 12,645,000 48,639,370 3.8465 3.463 3.463 3.473 3.463 3.730 13,764,525 3.5337 -6.22%
2023-08-10 0 4.020 4.020 4.030 3.910 4.090 15,238,500 60,997,780 4.0029 3.693 3.693 3.702 3.592 3.757 16,587,640 3.6773 3.08%
2023-08-09 0 3.900 3.890 3.900 3.850 4.060 8,400,000 33,039,855 3.9333 3.583 3.574 3.583 3.537 3.730 9,143,694 3.6134 -1.27%
2023-08-08 0 3.950 3.930 3.950 3.880 4.180 16,157,500 65,229,940 4.0371 3.629 3.610 3.629 3.564 3.840 17,588,004 3.7088 -3.66%
2023-08-07 0 4.100 4.100 4.110 4.010 4.210 22,460,000 92,657,240 4.1254 3.767 3.767 3.776 3.684 3.868 24,448,495 3.7899 1.49%
2023-08-04 0 4.040 4.040 4.050 4.040 5.010 93,440,500 424,856,815 4.5468 3.711 3.711 3.721 3.711 4.603 101,713,251 4.1770 -9.01%
2023-08-03 0 4.440 4.430 4.440 3.820 4.900 53,471,000 229,088,475 4.2843 4.079 4.070 4.079 3.509 4.501 58,205,053 3.9359 16.84%
2023-08-02 0 3.800 3.780 3.800 3.730 3.850 1,196,000 4,556,340 3.8096 3.491 3.473 3.491 3.427 3.537 1,301,888 3.4998 2.15%
2023-08-01 0 3.720 3.700 3.720 3.690 3.830 626,500 2,344,145 3.7417 3.417 3.399 3.417 3.390 3.518 681,967 3.4373 -1.06%
2023-07-31 0 3.760 3.750 3.800 3.760 3.930 3,100,000 11,878,400 3.8317 3.454 3.445 3.491 3.454 3.610 3,374,458 3.5201 -0.53%
2023-07-28 0 3.780 3.770 3.780 3.540 3.950 3,815,500 14,456,470 3.7889 3.473 3.463 3.473 3.252 3.629 4,153,305 3.4807 6.18%
2023-07-27 0 3.560 3.550 3.560 3.530 3.570 114,000 405,240 3.5547 3.270 3.261 3.270 3.243 3.280 124,093 3.2656 0.00%
2023-07-26 0 3.560 3.550 3.560 3.530 3.570 67,000 237,995 3.5522 3.270 3.261 3.270 3.243 3.280 72,932 3.2633 -0.28%
2023-07-25 0 3.570 3.560 3.570 3.480 3.580 591,500 2,095,485 3.5427 3.280 3.270 3.280 3.197 3.289 643,868 3.2545 5.00%
2023-07-24 0 3.400 3.400 3.410 3.400 3.490 454,500 1,553,920 3.4190 3.123 3.123 3.133 3.123 3.206 494,739 3.1409 -3.68%
2023-07-21 0 3.530 3.510 3.530 3.480 3.550 43,000 152,105 3.5373 3.243 3.225 3.243 3.197 3.261 46,807 3.2496 -0.28%
2023-07-20 0 3.540 3.500 3.540 3.460 3.550 240,000 840,495 3.5021 3.252 3.215 3.252 3.179 3.261 261,248 3.2172 -0.28%
2023-07-19 0 3.550 3.500 3.550 3.500 3.570 99,500 349,605 3.5136 3.261 3.215 3.261 3.215 3.280 108,309 3.2278 0.85%
2023-07-18 0 3.520 3.510 3.520 3.510 3.550 56,000 197,280 3.5229 3.234 3.225 3.234 3.225 3.261 60,958 3.2363 -0.56%
2023-07-14 0 3.540 3.540 3.560 3.540 3.560 32,500 115,355 3.5494 3.252 3.252 3.270 3.252 3.270 35,377 3.2607 0.28%
2023-07-13 0 3.530 3.520 3.550 3.510 3.560 270,500 958,080 3.5419 3.243 3.234 3.261 3.225 3.270 294,449 3.2538 0.28%
2023-07-12 0 3.520 3.490 3.520 3.490 3.540 126,000 442,125 3.5089 3.234 3.206 3.234 3.206 3.252 137,155 3.2235 0.57%
2023-07-11 0 3.500 3.490 3.500 3.500 3.540 472,500 1,660,060 3.5134 3.215 3.206 3.215 3.215 3.252 514,333 3.2276 -0.85%
2023-07-10 0 3.530 3.500 3.540 3.500 3.550 151,500 535,560 3.5350 3.243 3.215 3.252 3.215 3.261 164,913 3.2475 0.00%
2023-07-07 0 3.530 3.520 3.530 3.500 3.580 116,500 412,660 3.5421 3.243 3.234 3.243 3.215 3.289 126,814 3.2540 0.28%
2023-07-06 0 3.520 3.520 3.530 3.510 3.570 278,000 987,135 3.5508 3.234 3.234 3.243 3.225 3.280 302,613 3.2620 -1.40%
2023-07-05 0 3.570 3.560 3.570 3.560 3.590 487,000 1,741,155 3.5753 3.280 3.270 3.280 3.270 3.298 530,117 3.2845 -0.28%
2023-07-04 0 3.580 3.580 3.600 3.560 3.610 89,500 322,120 3.5991 3.289 3.289 3.307 3.270 3.316 97,424 3.3064 0.56%
2023-07-03 0 3.560 3.560 3.590 3.540 3.640 486,500 1,728,740 3.5534 3.270 3.270 3.298 3.252 3.344 529,572 3.2644 -0.28%
2023-06-30 0 3.570 3.560 3.570 3.480 3.570 139,500 492,005 3.5269 3.280 3.270 3.280 3.197 3.280 151,851 3.2401 1.13%
2023-06-29 0 3.530 3.510 3.530 3.520 3.590 82,500 291,575 3.5342 3.243 3.225 3.243 3.234 3.298 89,804 3.2468 -0.56%
2023-06-28 0 3.550 3.530 3.550 3.510 3.640 180,000 642,675 3.5704 3.261 3.243 3.261 3.225 3.344 195,936 3.2800 -2.47%
2023-06-27 0 3.640 3.630 3.640 3.630 3.680 137,500 503,245 3.6600 3.344 3.335 3.344 3.335 3.381 149,674 3.3623 0.55%
2023-06-26 0 3.620 3.610 3.620 3.610 3.650 87,500 316,440 3.6165 3.326 3.316 3.326 3.316 3.353 95,247 3.3223 -0.82%
2023-06-23 0 3.650 3.510 3.650 - - 0 0 - 3.353 3.225 3.353 - - 0 - 0.00%
2023-06-21 0 3.650 3.630 3.650 3.620 3.690 247,500 903,945 3.6523 3.353 3.335 3.353 3.326 3.390 269,412 3.3552 -0.82%
2023-06-20 0 3.680 3.670 3.680 3.670 3.700 528,000 1,944,350 3.6825 3.381 3.372 3.381 3.372 3.399 574,746 3.3830 0.00%
2023-06-19 0 3.680 3.680 3.700 3.680 3.700 421,000 1,552,165 3.6869 3.381 3.381 3.399 3.381 3.399 458,273 3.3870 -0.81%
2023-06-16 0 3.710 3.700 3.710 3.690 3.710 563,500 2,083,755 3.6979 3.408 3.399 3.408 3.390 3.408 613,389 3.3971 -0.54%
2023-06-15 0 3.730 3.710 3.730 3.660 3.770 93,000 344,220 3.7013 3.427 3.408 3.427 3.362 3.463 101,234 3.4002 1.36%
2023-06-14 0 3.680 3.670 3.680 3.660 3.720 996,500 3,664,015 3.6769 3.381 3.372 3.381 3.362 3.417 1,084,725 3.3778 -0.54%
2023-06-13 0 3.700 3.700 3.720 3.690 3.750 401,500 1,487,840 3.7057 3.399 3.399 3.417 3.390 3.445 437,047 3.4043 0.00%
2023-06-12 0 3.700 3.700 3.710 3.700 3.730 157,500 583,490 3.7047 3.399 3.399 3.408 3.399 3.427 171,444 3.4034 -0.80%
2023-06-09 0 3.730 3.730 3.760 3.700 3.870 110,000 410,315 3.7301 3.427 3.427 3.454 3.399 3.555 119,739 3.4267 0.54%
2023-06-08 0 3.710 3.680 3.710 3.660 3.710 127,000 468,135 3.6861 3.408 3.381 3.408 3.362 3.408 138,244 3.3863 1.37%
2023-06-07 0 3.660 3.640 3.650 3.640 3.680 17,500 64,030 3.6589 3.362 3.344 3.353 3.344 3.381 19,049 3.3613 -0.27%
2023-06-06 0 3.670 3.660 3.690 3.660 3.700 26,000 95,835 3.6860 3.372 3.362 3.390 3.362 3.399 28,302 3.3862 0.00%
2023-06-05 0 3.670 3.670 3.700 3.660 3.710 200,000 733,935 3.6697 3.372 3.372 3.399 3.362 3.408 217,707 3.3712 -1.08%
2023-06-02 0 3.710 3.690 3.710 3.680 3.730 81,000 299,690 3.6999 3.408 3.390 3.408 3.381 3.427 88,171 3.3990 1.37%
2023-06-01 0 3.660 3.640 3.650 3.620 3.890 418,500 1,539,265 3.6781 3.362 3.344 3.353 3.326 3.574 455,552 3.3789 -0.54%
2023-05-31 0 3.680 3.660 3.680 3.680 3.770 298,000 1,106,305 3.7124 3.381 3.362 3.381 3.381 3.463 324,383 3.4105 -1.60%
2023-05-30 0 3.740 3.720 3.730 3.730 3.800 1,084,500 4,100,285 3.7808 3.436 3.417 3.427 3.427 3.491 1,180,516 3.4733 -1.06%
2023-05-29 0 3.780 3.780 3.800 3.780 3.810 359,500 1,365,280 3.7977 3.473 3.473 3.491 3.473 3.500 391,328 3.4888 0.00%
2023-05-25 0 3.780 3.780 3.800 3.740 3.820 1,016,000 3,839,800 3.7793 3.473 3.473 3.491 3.436 3.509 1,105,952 3.4719 0.00%
2023-05-24 0 3.780 3.780 3.800 3.750 3.800 494,500 1,872,765 3.7872 3.473 3.473 3.491 3.445 3.491 538,281 3.4792 -0.26%
2023-05-23 0 3.790 3.780 3.810 3.770 3.840 418,500 1,587,980 3.7945 3.482 3.473 3.500 3.463 3.528 455,552 3.4858 -0.52%
2023-05-22 0 3.810 3.810 3.820 3.800 3.820 539,000 2,052,590 3.8081 3.500 3.500 3.509 3.491 3.509 586,720 3.4984 -0.26%
2023-05-19 0 3.820 3.810 3.820 3.780 3.820 321,000 1,218,615 3.7963 3.509 3.500 3.509 3.473 3.509 349,420 3.4875 0.26%
2023-05-18 0 3.810 3.800 3.810 3.770 3.840 195,000 740,860 3.7993 3.500 3.491 3.500 3.463 3.528 212,264 3.4903 -0.26%
2023-05-17 0 3.820 3.800 3.830 3.800 3.830 223,000 848,585 3.8053 3.509 3.491 3.518 3.491 3.518 242,743 3.4958 0.26%
2023-05-16 0 3.810 3.810 3.820 3.800 3.920 388,500 1,482,730 3.8166 3.500 3.500 3.509 3.491 3.601 422,896 3.5061 -1.30%
2023-05-15 0 3.860 3.830 3.860 3.770 3.890 621,000 2,367,120 3.8118 3.546 3.518 3.546 3.463 3.574 675,980 3.5018 0.00%
2023-05-12 0 3.860 3.860 3.870 3.850 3.910 445,500 1,720,935 3.8629 3.546 3.546 3.555 3.537 3.592 484,942 3.5487 -0.26%
2023-05-11 0 3.870 3.870 3.880 3.860 3.900 190,000 735,750 3.8724 3.555 3.555 3.564 3.546 3.583 206,822 3.5574 0.26%
2023-05-10 0 3.860 3.860 3.870 3.840 3.990 671,500 2,592,670 3.8610 3.546 3.546 3.555 3.528 3.665 730,951 3.5470 -1.28%
2023-05-09 0 3.910 3.910 3.940 3.850 4.070 2,282,500 9,102,780 3.9881 3.592 3.592 3.620 3.537 3.739 2,484,581 3.6637 0.00%
2023-05-08 0 3.910 3.900 3.910 3.840 3.940 753,000 2,937,160 3.9006 3.592 3.583 3.592 3.528 3.620 819,667 3.5834 1.03%
2023-05-05 0 3.870 3.850 3.870 3.840 3.900 412,500 1,595,900 3.8688 3.555 3.537 3.555 3.528 3.583 449,021 3.5542 0.78%
2023-05-04 0 3.840 3.820 3.840 3.760 3.840 2,383,500 9,031,840 3.7893 3.528 3.509 3.528 3.454 3.528 2,594,523 3.4811 2.40%
2023-05-03 0 3.750 3.720 3.750 - - 0 0 - 3.445 3.417 3.445 - - 0 - 0.00%
2023-05-02 0 3.750 3.740 3.750 3.740 3.860 24,000 90,920 3.7883 3.445 3.436 3.445 3.436 3.546 26,125 3.4802 -2.85%
2023-04-28 0 3.860 3.840 3.860 3.810 3.880 213,500 823,020 3.8549 3.546 3.528 3.546 3.500 3.564 232,402 3.5414 1.58%
2023-04-27 0 3.800 3.800 3.810 3.800 3.820 218,500 832,075 3.8081 3.491 3.491 3.500 3.491 3.509 237,845 3.4984 0.26%
2023-04-26 0 3.790 3.770 3.790 3.730 3.790 357,000 1,347,320 3.7740 3.482 3.463 3.482 3.427 3.482 388,607 3.4671 1.34%
2023-04-25 0 3.740 3.720 3.740 3.700 3.770 278,500 1,037,155 3.7241 3.436 3.417 3.436 3.399 3.463 303,157 3.4212 0.81%
2023-04-24 0 3.710 3.710 3.740 3.710 3.760 405,000 1,510,280 3.7291 3.408 3.408 3.436 3.408 3.454 440,857 3.4258 -0.27%
2023-04-21 0 3.720 3.690 3.730 3.680 3.820 542,000 2,022,945 3.7324 3.417 3.390 3.427 3.381 3.509 589,986 3.4288 -2.36%
2023-04-20 0 3.810 3.800 3.810 3.710 3.820 459,500 1,743,765 3.7949 3.500 3.491 3.500 3.408 3.509 500,182 3.4863 0.26%
2023-04-19 0 3.800 3.790 3.800 3.800 3.940 969,000 3,724,185 3.8433 3.491 3.482 3.491 3.491 3.620 1,054,790 3.5307 -3.55%
2023-04-18 0 3.940 3.940 3.950 3.920 3.990 454,662 1,795,000 3.9480 3.620 3.620 3.629 3.601 3.665 494,915 3.6269 -0.25%
2023-04-17 0 3.950 3.960 3.970 3.910 4.000 2,015,500 7,991,750 3.9651 3.629 3.638 3.647 3.592 3.675 2,193,942 3.6426 1.28%
2023-04-14 0 3.900 3.900 3.910 3.880 3.930 388,000 1,513,055 3.8996 3.583 3.583 3.592 3.564 3.610 422,352 3.5825 0.00%
2023-04-13 0 3.900 3.880 3.900 3.840 3.930 327,500 1,273,890 3.8897 3.583 3.564 3.583 3.528 3.610 356,495 3.5734 -1.76%
2023-04-12 0 3.970 3.960 3.970 3.970 4.010 1,384,500 5,511,250 3.9807 3.647 3.638 3.647 3.647 3.684 1,507,077 3.6569 0.00%
2023-04-11 0 3.970 3.950 3.970 3.900 3.990 453,500 1,793,420 3.9546 3.647 3.629 3.647 3.583 3.665 493,651 3.6330 1.28%
2023-04-06 0 3.920 3.920 3.930 3.880 3.970 405,000 1,594,480 3.9370 3.601 3.601 3.610 3.564 3.647 440,857 3.6168 -1.01%
2023-04-04 0 3.960 3.960 3.970 3.900 4.030 309,500 1,227,075 3.9647 3.638 3.638 3.647 3.583 3.702 336,902 3.6422 0.00%
2023-04-03 0 3.960 3.960 3.980 3.930 4.020 506,000 2,011,190 3.9747 3.638 3.638 3.656 3.610 3.693 550,799 3.6514 0.76%
2023-03-31 0 3.930 3.900 3.930 3.860 3.960 617,000 2,397,465 3.8857 3.610 3.583 3.610 3.546 3.638 671,626 3.5696 0.77%
2023-03-30 0 3.900 3.860 3.900 3.800 3.930 713,500 2,742,500 3.8437 3.583 3.546 3.583 3.491 3.610 776,670 3.5311 0.52%
2023-03-29 0 3.880 3.840 3.880 3.800 3.890 451,000 1,735,300 3.8477 3.564 3.528 3.564 3.491 3.574 490,929 3.5347 0.52%
2023-03-28 0 3.860 3.830 3.860 3.830 3.910 270,500 1,043,185 3.8565 3.546 3.518 3.546 3.518 3.592 294,449 3.5428 -0.26%
2023-03-27 0 3.870 3.850 3.880 3.810 3.980 312,500 1,217,405 3.8957 3.555 3.537 3.564 3.500 3.656 340,167 3.5788 -0.77%
2023-03-24 0 3.900 3.890 3.910 3.890 3.930 156,000 610,555 3.9138 3.583 3.574 3.592 3.574 3.610 169,811 3.5955 -0.76%
2023-03-23 0 3.930 3.920 3.930 3.850 3.950 607,000 2,363,120 3.8931 3.610 3.601 3.610 3.537 3.629 660,741 3.5765 1.55%
2023-03-22 0 3.870 3.860 3.870 3.830 3.920 433,500 1,678,255 3.8714 3.555 3.546 3.555 3.518 3.601 471,880 3.5565 -0.26%
2023-03-21 0 3.880 3.880 3.900 3.840 4.040 1,237,500 4,818,945 3.8941 3.564 3.564 3.583 3.528 3.711 1,347,062 3.5774 0.00%
2023-03-20 0 3.880 3.840 3.880 3.840 3.940 605,500 2,370,490 3.9149 3.564 3.528 3.564 3.528 3.620 659,108 3.5965 -0.51%
2023-03-17 0 3.900 3.900 3.920 3.810 4.040 3,513,000 13,842,695 3.9404 3.583 3.583 3.601 3.500 3.711 3,824,023 3.6199 3.72%
2023-03-16 0 3.760 3.750 3.780 3.760 3.930 869,000 3,321,300 3.8220 3.454 3.445 3.473 3.454 3.610 945,937 3.5111 -2.34%
2023-03-15 0 3.850 3.850 3.870 3.750 4.060 6,108,500 23,867,365 3.9072 3.537 3.537 3.555 3.445 3.730 6,649,316 3.5894 2.94%
2023-03-14 0 3.740 3.730 3.740 3.710 3.770 1,617,000 6,041,805 3.7364 3.436 3.427 3.436 3.408 3.463 1,760,161 3.4325 -0.80%
2023-03-13 0 3.770 3.760 3.770 3.740 3.800 788,000 2,970,755 3.7700 3.463 3.454 3.463 3.436 3.491 857,766 3.4634 -0.26%
2023-03-10 0 3.780 3.750 3.780 3.700 3.790 1,129,000 4,235,720 3.7517 3.473 3.445 3.473 3.399 3.482 1,228,956 3.4466 -0.53%
2023-03-09 0 3.800 3.800 3.830 3.780 3.840 547,000 2,078,320 3.7995 3.491 3.491 3.518 3.473 3.528 595,429 3.4905 -0.78%
2023-03-08 0 3.830 3.820 3.830 3.800 3.890 1,048,000 3,994,450 3.8115 3.518 3.509 3.518 3.491 3.574 1,140,785 3.5015 0.26%
2023-03-07 0 3.820 3.810 3.820 3.800 3.910 595,000 2,291,980 3.8521 3.509 3.500 3.509 3.491 3.592 647,678 3.5388 -1.55%
2023-03-06 0 3.880 3.880 3.890 3.870 3.990 302,500 1,175,700 3.8866 3.564 3.564 3.574 3.555 3.665 329,282 3.5705 -1.27%
2023-03-03 0 3.930 3.920 3.930 3.860 3.960 306,500 1,199,885 3.9148 3.610 3.601 3.610 3.546 3.638 333,636 3.5964 0.26%
2023-03-02 0 3.920 3.880 3.920 3.850 3.960 310,500 1,205,030 3.8809 3.601 3.564 3.601 3.537 3.638 337,990 3.5653 0.00%
2023-03-01 0 3.920 3.910 3.920 3.860 3.950 299,000 1,172,050 3.9199 3.601 3.592 3.601 3.546 3.629 325,472 3.6011 0.26%
2023-02-28 0 3.910 3.880 3.920 3.860 4.000 375,500 1,467,885 3.9091 3.592 3.564 3.601 3.546 3.675 408,745 3.5912 -0.26%
2023-02-27 0 3.920 3.870 3.920 3.860 3.960 159,000 616,665 3.8784 3.601 3.555 3.601 3.546 3.638 173,077 3.5630 0.51%
2023-02-24 0 3.900 3.900 3.910 3.870 3.910 214,500 833,710 3.8868 3.583 3.583 3.592 3.555 3.592 233,491 3.5706 -0.51%
2023-02-23 0 3.920 3.900 3.930 3.900 4.020 596,000 2,356,055 3.9531 3.601 3.583 3.610 3.583 3.693 648,767 3.6316 -1.26%
2023-02-22 0 3.970 3.940 3.970 3.890 3.970 784,500 3,076,245 3.9213 3.647 3.620 3.647 3.574 3.647 853,956 3.6023 -0.50%
2023-02-21 0 3.990 3.980 4.000 3.970 4.060 531,000 2,123,055 3.9982 3.665 3.656 3.675 3.647 3.730 578,012 3.6730 -0.75%
2023-02-20 0 4.020 4.020 4.030 3.900 4.070 711,500 2,837,770 3.9884 3.693 3.693 3.702 3.583 3.739 774,493 3.6640 3.08%
2023-02-17 0 3.900 3.880 3.900 3.860 3.960 348,500 1,359,165 3.9000 3.583 3.564 3.583 3.546 3.638 379,354 3.5828 0.00%
2023-02-16 0 3.900 3.880 3.930 3.870 4.080 1,418,000 5,600,375 3.9495 3.583 3.564 3.610 3.555 3.748 1,543,543 3.6283 -2.50%
2023-02-15 0 4.000 4.000 4.020 3.990 4.070 468,000 1,875,265 4.0070 3.675 3.675 3.693 3.665 3.739 509,434 3.6811 -2.44%
2023-02-14 0 4.100 4.060 4.100 4.020 4.110 974,500 3,947,620 4.0509 3.767 3.730 3.767 3.693 3.776 1,060,777 3.7214 0.99%
2023-02-13 0 4.060 4.060 4.070 4.060 4.250 1,438,500 5,920,770 4.1159 3.730 3.730 3.739 3.730 3.904 1,565,858 3.7812 -3.33%
2023-02-10 0 4.200 4.210 4.230 4.190 4.280 657,500 2,780,275 4.2286 3.858 3.868 3.886 3.849 3.932 715,712 3.8846 -1.18%
2023-02-09 0 4.250 4.250 4.290 4.230 4.370 989,000 4,203,945 4.2507 3.904 3.904 3.941 3.886 4.015 1,076,561 3.9050 0.24%
2023-02-08 0 4.240 4.240 4.250 4.240 4.390 437,500 1,875,215 4.2862 3.895 3.895 3.904 3.895 4.033 476,234 3.9376 -0.47%
2023-02-07 0 4.260 4.260 4.270 4.250 4.370 266,000 1,135,540 4.2689 3.914 3.914 3.923 3.904 4.015 289,550 3.9217 -0.70%
2023-02-06 0 4.290 4.290 4.330 4.250 4.340 256,000 1,097,965 4.2889 3.941 3.941 3.978 3.904 3.987 278,665 3.9401 -2.72%
2023-02-03 0 4.410 4.360 4.410 4.270 4.460 853,000 3,739,885 4.3844 4.051 4.005 4.051 3.923 4.097 928,520 4.0278 -0.45%
2023-02-02 0 4.430 4.400 4.430 4.400 4.600 4,317,500 19,364,105 4.4850 4.070 4.042 4.070 4.042 4.226 4,699,750 4.1202 1.61%
2023-02-01 0 4.360 4.340 4.360 4.260 4.400 1,360,500 5,862,675 4.3092 4.005 3.987 4.005 3.914 4.042 1,480,952 3.9587 0.93%
2023-01-31 0 4.320 4.320 4.340 4.270 4.490 939,000 4,062,205 4.3261 3.969 3.969 3.987 3.923 4.125 1,022,134 3.9742 -1.82%
2023-01-30 0 4.400 4.380 4.400 4.370 4.590 3,671,500 16,486,840 4.4905 4.042 4.024 4.042 4.015 4.217 3,996,556 4.1253 0.46%
2023-01-27 0 4.380 4.350 4.380 4.310 4.440 308,500 1,342,750 4.3525 4.024 3.996 4.024 3.959 4.079 335,813 3.9985 -0.23%
2023-01-26 0 4.390 4.330 4.390 4.300 4.390 169,000 731,770 4.3300 4.033 3.978 4.033 3.950 4.033 183,962 3.9778 2.81%
2023-01-20 0 4.270 4.260 4.270 4.240 4.320 340,500 1,450,630 4.2603 3.923 3.914 3.923 3.895 3.969 370,646 3.9138 -0.23%
2023-01-19 0 4.280 4.270 4.280 4.080 4.320 164,500 699,715 4.2536 3.932 3.923 3.932 3.748 3.969 179,064 3.9076 0.23%
2023-01-18 0 4.270 4.260 4.280 4.230 4.310 521,000 2,215,850 4.2531 3.923 3.914 3.932 3.886 3.959 567,127 3.9072 0.00%
2023-01-17 0 4.270 4.240 4.270 4.200 4.360 1,081,000 4,585,635 4.2420 3.923 3.895 3.923 3.858 4.005 1,176,706 3.8970 -0.23%
2023-01-16 0 4.280 4.280 4.300 4.140 4.400 5,117,000 22,070,080 4.3131 3.932 3.932 3.950 3.803 4.042 5,570,033 3.9623 3.88%
2023-01-13 0 4.120 4.120 4.130 4.110 4.170 680,500 2,816,186 4.1384 3.785 3.785 3.794 3.776 3.831 740,748 3.8018 -0.48%
2023-01-12 0 4.140 4.110 4.140 4.110 4.180 102,000 420,910 4.1266 3.803 3.776 3.803 3.776 3.840 111,031 3.7909 -0.24%
2023-01-11 0 4.150 4.130 4.150 4.090 4.170 722,000 2,978,045 4.1247 3.812 3.794 3.812 3.757 3.831 785,922 3.7892 0.73%
2023-01-10 0 4.120 4.110 4.140 4.080 4.250 3,367,500 14,019,785 4.1633 3.785 3.776 3.803 3.748 3.904 3,665,641 3.8246 -0.48%
2023-01-09 0 4.140 4.140 4.170 4.060 4.210 4,036,500 16,763,425 4.1530 3.803 3.803 3.831 3.730 3.868 4,393,871 3.8152 1.72%
2023-01-06 0 4.070 4.040 4.070 4.020 4.210 1,236,000 5,044,060 4.0810 3.739 3.711 3.739 3.693 3.868 1,345,429 3.7490 -2.40%
2023-01-05 0 4.170 4.170 4.180 4.020 4.230 2,459,500 10,219,275 4.1550 3.831 3.831 3.840 3.693 3.886 2,677,252 3.8171 3.73%
2023-01-04 0 4.020 4.020 4.060 3.870 4.170 5,203,000 20,744,995 3.9871 3.693 3.693 3.730 3.555 3.831 5,663,647 3.6628 -1.95%
2023-01-03 0 4.100 4.100 4.160 3.890 4.250 597,500 2,471,570 4.1365 3.767 3.767 3.822 3.574 3.904 650,400 3.8001 -1.44%
2022-12-30 0 4.160 4.100 4.160 4.110 4.170 89,500 371,215 4.1477 3.822 3.767 3.822 3.776 3.831 97,424 3.8103 0.48%
2022-12-29 0 4.140 4.140 4.160 4.100 4.180 357,500 1,476,305 4.1295 3.803 3.803 3.822 3.767 3.840 389,151 3.7937 -1.90%
2022-12-28 0 4.220 4.200 4.220 4.180 4.370 93,000 393,425 4.2304 3.877 3.858 3.877 3.840 4.015 101,234 3.8863 0.96%
2022-12-23 0 4.180 4.160 4.180 4.150 4.250 289,000 1,210,474 4.1885 3.840 3.822 3.840 3.812 3.904 314,587 3.8478 0.24%
2022-12-22 0 4.170 4.140 4.170 4.120 4.290 363,000 1,523,140 4.1960 3.831 3.803 3.831 3.785 3.941 395,138 3.8547 -1.18%
2022-12-21 0 4.220 4.190 4.220 4.190 4.380 104,000 441,590 4.2461 3.877 3.849 3.877 3.849 4.024 113,208 3.9007 0.24%
2022-12-20 0 4.210 4.200 4.210 4.140 4.280 239,000 1,005,595 4.2075 3.868 3.858 3.868 3.803 3.932 260,160 3.8653 -0.24%
2022-12-19 0 4.220 4.220 4.290 4.210 4.370 426,500 1,832,645 4.2969 3.877 3.877 3.941 3.868 4.015 464,260 3.9475 -2.54%
2022-12-16 0 4.330 4.330 4.350 4.260 4.370 1,013,000 4,384,475 4.3282 3.978 3.978 3.996 3.914 4.015 1,102,686 3.9762 0.00%
2022-12-15 0 4.330 4.320 4.330 4.200 4.350 556,000 2,398,255 4.3134 3.978 3.969 3.978 3.858 3.996 605,225 3.9626 -0.23%
2022-12-14 0 4.340 4.320 4.340 4.190 4.390 2,121,500 9,062,876 4.2719 3.987 3.969 3.987 3.849 4.033 2,309,327 3.9245 0.00%
2022-12-13 0 4.340 4.320 4.340 4.300 4.380 984,000 4,266,295 4.3357 3.987 3.969 3.987 3.950 4.024 1,071,118 3.9830 0.00%
2022-12-12 0 4.340 4.320 4.340 4.300 4.410 1,539,000 6,666,660 4.3318 3.987 3.969 3.987 3.950 4.051 1,675,255 3.9795 -1.14%
2022-12-09 0 4.390 4.350 4.390 4.290 4.390 2,604,500 11,289,775 4.3347 4.033 3.996 4.033 3.941 4.033 2,835,089 3.9822 2.33%
2022-12-08 0 4.290 4.280 4.290 4.240 4.410 3,530,000 15,210,720 4.3090 3.941 3.932 3.941 3.895 4.051 3,842,528 3.9585 -2.05%
2022-12-07 0 4.380 4.330 4.380 4.320 4.500 4,833,500 21,348,785 4.4168 4.024 3.978 4.024 3.969 4.134 5,261,434 4.0576 -0.23%
2022-12-06 0 4.390 4.360 4.390 4.330 4.450 2,675,500 11,706,440 4.3754 4.033 4.005 4.033 3.978 4.088 2,912,375 4.0196 -0.45%
2022-12-05 0 4.410 4.380 4.410 4.220 4.490 6,843,000 30,199,190 4.4132 4.051 4.024 4.051 3.877 4.125 7,448,845 4.0542 5.50%
2022-12-02 0 4.180 4.150 4.180 4.090 4.250 3,411,000 14,150,820 4.1486 3.840 3.812 3.840 3.757 3.904 3,712,993 3.8112 -0.95%
2022-12-01 0 4.220 4.200 4.220 4.170 4.520 12,253,500 53,239,185 4.3448 3.877 3.858 3.877 3.831 4.152 13,338,363 3.9914 0.24%
2022-11-30 0 4.210 4.200 4.210 4.150 4.310 4,736,000 20,186,210 4.2623 3.868 3.858 3.868 3.812 3.959 5,155,302 3.9156 0.24%
2022-11-29 0 4.200 4.150 4.200 4.120 4.220 1,746,000 7,316,805 4.1906 3.858 3.812 3.858 3.785 3.877 1,900,582 3.8498 1.94%
2022-11-28 0 4.120 4.100 4.120 4.020 4.160 151,000 615,860 4.0785 3.785 3.767 3.785 3.693 3.822 164,369 3.7468 -1.67%
2022-11-25 0 4.190 4.150 4.190 4.150 4.210 280,000 1,172,255 4.1866 3.849 3.812 3.849 3.812 3.868 304,790 3.8461 0.24%
2022-11-24 0 4.180 4.140 4.180 3.950 4.200 626,500 2,613,895 4.1722 3.840 3.803 3.840 3.629 3.858 681,967 3.8329 0.72%
2022-11-23 0 4.150 4.150 4.180 4.110 4.220 60,500 250,835 4.1460 3.812 3.812 3.840 3.776 3.877 65,856 3.8088 -0.48%
2022-11-22 0 4.170 4.110 4.170 3.600 4.200 833,500 3,473,035 4.1668 3.831 3.776 3.831 3.307 3.858 907,294 3.8279 2.96%
2022-11-21 0 4.050 4.050 4.130 4.050 4.200 792,000 3,288,690 4.1524 3.721 3.721 3.794 3.721 3.858 862,120 3.8147 -1.94%
2022-11-18 0 4.130 4.080 4.130 4.040 4.340 886,500 3,613,160 4.0758 3.794 3.748 3.794 3.711 3.987 964,986 3.7443 -3.73%
2022-11-17 0 4.290 4.250 4.290 4.170 4.320 2,954,000 12,611,985 4.2695 3.941 3.904 3.941 3.831 3.969 3,215,532 3.9222 1.66%
2022-11-16 0 4.220 4.200 4.220 4.200 4.270 2,510,500 10,619,785 4.2301 3.877 3.858 3.877 3.858 3.923 2,732,767 3.8861 -0.94%
2022-11-15 0 4.260 4.250 4.260 4.080 4.340 8,809,500 37,784,365 4.2890 3.914 3.904 3.914 3.748 3.987 9,589,449 3.9402 3.65%
2022-11-14 0 4.110 4.100 4.110 4.010 4.130 1,415,500 5,779,385 4.0829 3.776 3.767 3.776 3.684 3.794 1,540,821 3.7508 2.75%
2022-11-11 0 4.000 4.000 4.020 3.960 4.100 649,000 2,609,230 4.0204 3.675 3.675 3.693 3.638 3.767 706,459 3.6934 0.50%
2022-11-10 0 3.980 3.950 3.980 3.950 4.000 193,000 766,485 3.9714 3.656 3.629 3.656 3.629 3.675 210,087 3.6484 -0.50%
2022-11-09 0 4.000 3.970 4.000 3.910 4.070 218,500 865,505 3.9611 3.675 3.647 3.675 3.592 3.739 237,845 3.6389 0.76%
2022-11-08 0 3.970 3.950 3.980 3.900 4.030 1,327,000 5,281,565 3.9801 3.647 3.629 3.656 3.583 3.702 1,444,486 3.6564 -0.75%
2022-11-07 0 4.000 4.000 4.010 3.800 4.020 1,283,000 5,107,295 3.9807 3.675 3.675 3.684 3.491 3.693 1,396,590 3.6570 2.56%
2022-11-04 0 3.900 3.880 3.900 3.780 3.930 1,187,000 4,621,190 3.8932 3.583 3.564 3.583 3.473 3.610 1,292,091 3.5765 2.36%
2022-11-03 0 3.810 3.770 3.810 3.690 3.860 2,132,000 8,141,460 3.8187 3.500 3.463 3.500 3.390 3.546 2,320,757 3.5081 1.87%
2022-11-02 0 3.740 3.660 3.740 3.510 3.760 2,587,500 9,501,970 3.6723 3.436 3.362 3.436 3.225 3.454 2,816,584 3.3736 5.35%
2022-11-01 0 3.550 3.540 3.560 3.340 3.560 1,050,500 3,708,800 3.5305 3.261 3.252 3.270 3.068 3.270 1,143,506 3.2434 3.20%
2022-10-31 0 3.440 3.360 3.440 3.270 3.510 1,519,500 5,223,970 3.4380 3.160 3.087 3.160 3.004 3.225 1,654,029 3.1583 4.56%
2022-10-28 0 3.290 3.280 3.290 3.260 3.430 270,500 897,545 3.3181 3.022 3.013 3.022 2.995 3.151 294,449 3.0482 -1.50%
2022-10-27 0 3.340 3.340 3.400 3.340 3.510 537,500 1,828,170 3.4012 3.068 3.068 3.123 3.068 3.225 585,088 3.1246 -1.47%
2022-10-26 0 3.390 3.350 3.390 3.280 3.480 726,000 2,436,565 3.3562 3.114 3.078 3.114 3.013 3.197 790,276 3.0832 2.42%
2022-10-25 0 3.310 3.310 3.370 3.310 3.570 1,235,500 4,216,290 3.4126 3.041 3.041 3.096 3.041 3.280 1,344,885 3.1351 -4.61%
2022-10-24 0 3.470 3.440 3.470 3.420 3.640 503,500 1,750,745 3.4771 3.188 3.160 3.188 3.142 3.344 548,077 3.1943 -4.14%
2022-10-21 0 3.620 3.570 3.620 3.500 3.840 1,080,500 3,882,250 3.5930 3.326 3.280 3.326 3.215 3.528 1,176,162 3.3008 4.32%
2022-10-20 0 3.470 3.470 3.500 3.410 3.510 491,500 1,695,955 3.4506 3.188 3.188 3.215 3.133 3.225 535,015 3.1699 -1.42%
2022-10-19 0 3.520 3.470 3.520 3.470 3.630 450,500 1,591,935 3.5337 3.234 3.188 3.234 3.188 3.335 490,385 3.2463 -0.56%
2022-10-18 0 3.540 3.520 3.550 3.520 3.620 621,000 2,202,335 3.5464 3.252 3.234 3.261 3.234 3.326 675,980 3.2580 -0.56%
2022-10-17 0 3.560 3.540 3.560 3.500 3.680 2,429,000 8,668,050 3.5686 3.270 3.252 3.270 3.215 3.381 2,644,051 3.2783 -0.56%
2022-10-14 0 3.580 3.530 3.580 3.490 3.760 1,666,000 6,041,560 3.6264 3.289 3.243 3.289 3.206 3.454 1,813,499 3.3314 0.85%
2022-10-13 0 3.550 3.550 3.580 3.550 3.720 928,000 3,386,285 3.6490 3.261 3.261 3.289 3.261 3.417 1,010,160 3.3522 -2.74%
2022-10-12 0 3.650 3.650 3.680 3.490 3.860 2,595,000 9,616,845 3.7059 3.353 3.353 3.381 3.206 3.546 2,824,748 3.4045 0.55%
2022-10-11 0 3.630 3.570 3.630 3.480 3.860 833,000 2,962,060 3.5559 3.335 3.280 3.335 3.197 3.546 906,750 3.2667 0.83%
2022-10-10 0 3.600 3.560 3.600 3.420 3.720 635,500 2,300,435 3.6199 3.307 3.270 3.307 3.142 3.417 691,764 3.3255 3.75%
2022-10-07 0 3.470 3.470 3.550 3.470 3.530 56,500 197,560 3.4966 3.188 3.188 3.261 3.188 3.243 61,502 3.2122 -3.61%
2022-10-06 0 3.600 3.560 3.610 3.200 3.650 113,000 396,025 3.5046 3.307 3.270 3.316 2.940 3.353 123,004 3.2196 -4.26%
2022-10-05 0 3.760 3.750 3.760 3.570 3.760 13,500 49,455 3.6633 3.454 3.445 3.454 3.280 3.454 14,695 3.3654 7.74%
2022-10-03 0 3.490 3.450 3.490 3.480 3.730 312,000 1,093,150 3.5037 3.206 3.169 3.206 3.197 3.427 339,623 3.2187 -6.18%
2022-09-30 0 3.720 3.700 3.720 3.610 3.720 153,500 567,440 3.6967 3.417 3.399 3.417 3.316 3.417 167,090 3.3960 2.76%
2022-09-29 0 3.620 3.620 3.690 3.620 3.830 1,181,500 4,513,980 3.8206 3.326 3.326 3.390 3.326 3.518 1,286,104 3.5098 -6.46%
2022-09-28 0 3.870 3.870 3.890 3.870 4.070 967,500 3,861,300 3.9910 3.555 3.555 3.574 3.555 3.739 1,053,158 3.6664 -4.21%
2022-09-27 0 4.040 4.040 4.070 3.940 4.080 672,500 2,704,870 4.0221 3.711 3.711 3.739 3.620 3.748 732,040 3.6950 1.51%
2022-09-26 0 3.980 3.980 4.080 3.930 4.080 1,084,000 4,340,610 4.0043 3.656 3.656 3.748 3.610 3.748 1,179,972 3.6786 -1.73%
2022-09-23 0 4.050 4.050 4.080 4.040 4.150 125,500 513,660 4.0929 3.721 3.721 3.748 3.711 3.812 136,611 3.7600 -2.17%
2022-09-22 0 4.140 4.070 4.140 4.050 4.150 729,500 2,993,890 4.1040 3.803 3.739 3.803 3.721 3.812 794,086 3.7702 -0.48%
2022-09-21 0 4.160 4.090 4.140 4.070 4.250 322,000 1,338,250 4.1561 3.822 3.757 3.803 3.739 3.904 350,508 3.8180 -0.24%
2022-09-20 0 4.170 4.170 4.250 4.050 4.270 598,000 2,509,785 4.1970 3.831 3.831 3.904 3.721 3.923 650,944 3.8556 0.72%
2022-09-19 0 4.140 4.060 4.120 4.000 4.290 1,159,500 4,829,905 4.1655 3.803 3.730 3.785 3.675 3.941 1,262,156 3.8267 0.49%
2022-09-16 0 4.120 4.110 4.120 4.100 4.200 583,000 2,419,440 4.1500 3.785 3.776 3.785 3.767 3.858 634,616 3.8124 -1.67%
2022-09-15 0 4.190 4.180 4.190 4.120 4.300 331,000 1,394,485 4.2129 3.849 3.840 3.849 3.785 3.950 360,305 3.8703 0.72%
2022-09-14 0 4.160 4.150 4.160 4.160 4.370 753,500 3,172,580 4.2105 3.822 3.812 3.822 3.822 4.015 820,211 3.8680 -2.58%
2022-09-13 0 4.270 4.270 4.300 4.270 4.410 700,000 3,038,830 4.3412 3.923 3.923 3.950 3.923 4.051 761,974 3.9881 -0.70%
2022-09-09 0 4.300 4.300 4.340 4.080 4.360 242,000 1,039,730 4.2964 3.950 3.950 3.987 3.748 4.005 263,425 3.9470 0.70%
2022-09-08 0 4.270 4.260 4.270 4.180 4.440 299,000 1,277,010 4.2709 3.923 3.914 3.923 3.840 4.079 325,472 3.9236 1.43%
2022-09-07 0 4.210 4.200 4.210 4.150 4.250 346,000 1,454,415 4.2035 3.868 3.858 3.868 3.812 3.904 376,633 3.8616 -0.71%
2022-09-06 0 4.240 4.240 4.270 4.220 4.270 214,000 906,700 4.2369 3.895 3.895 3.923 3.877 3.923 232,946 3.8923 -0.70%
2022-09-05 0 4.270 4.270 4.330 4.250 4.330 271,500 1,163,780 4.2865 3.923 3.923 3.978 3.904 3.978 295,537 3.9378 -0.70%
2022-09-02 0 4.300 4.300 4.320 4.280 4.350 299,000 1,288,485 4.3093 3.950 3.950 3.969 3.932 3.996 325,472 3.9588 0.00%
2022-09-01 0 4.300 4.300 4.350 4.290 4.370 2,215,500 9,639,875 4.3511 3.950 3.950 3.996 3.941 4.015 2,411,649 3.9972 -0.92%
2022-08-31 0 4.340 4.340 4.350 4.310 4.400 324,500 1,414,390 4.3587 3.987 3.987 3.996 3.959 4.042 353,230 4.0042 -1.36%
2022-08-30 0 4.400 4.390 4.400 4.270 4.400 519,500 2,253,035 4.3369 4.042 4.033 4.042 3.923 4.042 565,494 3.9842 -0.90%
2022-08-29 0 4.440 4.380 4.440 4.310 4.440 356,000 1,561,290 4.3856 4.079 4.024 4.079 3.959 4.079 387,518 4.0289 0.91%
2022-08-26 0 4.400 4.400 4.410 4.310 4.450 558,500 2,432,490 4.3554 4.042 4.042 4.051 3.959 4.088 607,947 4.0012 0.00%
2022-08-25 0 4.400 4.350 4.410 4.120 4.410 224,000 974,070 4.3485 4.042 3.996 4.051 3.785 4.051 243,832 3.9948 1.62%
2022-08-24 0 4.330 4.330 4.340 4.200 4.400 1,634,000 6,975,200 4.2688 3.978 3.978 3.987 3.858 4.042 1,778,666 3.9216 0.00%
2022-08-23 0 4.330 4.330 4.350 4.320 4.450 155,000 677,700 4.3723 3.978 3.978 3.996 3.969 4.088 168,723 4.0166 -1.81%
2022-08-22 0 4.410 4.350 4.440 4.360 4.450 452,000 1,984,142 4.3897 4.051 3.996 4.079 4.005 4.088 492,018 4.0327 0.23%
2022-08-19 0 4.400 4.400 4.440 4.400 4.520 371,500 1,662,530 4.4752 4.042 4.042 4.079 4.042 4.152 404,391 4.1112 -2.22%
2022-08-18 0 4.500 4.490 4.500 4.450 4.520 920,500 4,140,175 4.4977 4.134 4.125 4.134 4.088 4.152 1,001,996 4.1319 0.22%
2022-08-17 0 4.490 4.460 4.490 4.400 4.510 1,617,500 7,222,095 4.4650 4.125 4.097 4.125 4.042 4.143 1,760,705 4.1018 2.28%
2022-08-16 0 4.390 4.390 4.440 4.380 4.490 1,298,500 5,741,445 4.4216 4.033 4.033 4.079 4.024 4.125 1,413,463 4.0620 -1.79%
2022-08-15 0 4.470 4.390 4.470 4.410 4.480 309,500 1,380,775 4.4613 4.106 4.033 4.106 4.051 4.116 336,902 4.0985 0.45%
2022-08-12 0 4.450 4.430 4.450 4.420 4.520 1,839,500 8,245,085 4.4822 4.088 4.070 4.088 4.061 4.152 2,002,360 4.1177 -0.67%
2022-08-11 0 4.480 4.480 4.490 4.400 4.520 4,470,000 19,974,150 4.4685 4.116 4.116 4.125 4.042 4.152 4,865,751 4.1050 1.13%
2022-08-10 0 4.430 4.380 4.430 4.380 4.440 1,224,500 5,408,500 4.4169 4.070 4.024 4.070 4.024 4.079 1,332,911 4.0577 -0.23%
2022-08-09 0 4.440 4.380 4.440 4.380 4.460 4,167,000 18,464,205 4.4311 4.079 4.024 4.079 4.024 4.097 4,535,925 4.0707 -0.67%
2022-08-08 0 4.470 4.430 4.470 4.350 4.500 2,316,000 10,356,790 4.4718 4.106 4.070 4.106 3.996 4.134 2,521,047 4.1081 1.13%
2022-08-05 0 4.420 4.420 4.450 4.400 4.480 1,601,000 7,119,040 4.4466 4.061 4.061 4.088 4.042 4.116 1,742,744 4.0850 0.45%
2022-08-04 0 4.400 4.350 4.400 4.300 4.430 1,122,340 4,928,709 4.3915 4.042 3.996 4.042 3.950 4.070 1,221,706 4.0343 1.85%
2022-08-03 0 4.320 4.300 4.320 4.240 4.450 2,252,000 9,847,390 4.3727 3.969 3.950 3.969 3.895 4.088 2,451,381 4.0171 1.17%
2022-08-02 0 4.270 4.210 4.270 4.160 4.310 925,000 3,914,260 4.2316 3.923 3.868 3.923 3.822 3.959 1,006,895 3.8875 -0.47%
2022-08-01 0 4.290 4.280 4.330 4.210 4.360 1,115,500 4,814,825 4.3163 3.941 3.932 3.978 3.868 4.005 1,214,261 3.9652 -0.23%
2022-07-29 0 4.300 4.230 4.280 4.240 4.360 591,000 2,534,715 4.2889 3.950 3.886 3.932 3.895 4.005 643,324 3.9400 0.70%
2022-07-28 0 4.270 4.260 4.290 4.230 4.310 319,000 1,363,995 4.2758 3.923 3.914 3.941 3.886 3.959 347,243 3.9281 0.47%
2022-07-27 0 4.250 4.250 4.280 4.250 4.390 177,000 756,960 4.2766 3.904 3.904 3.932 3.904 4.033 192,671 3.9288 -2.07%
2022-07-26 0 4.340 4.310 4.340 4.200 4.420 1,661,000 7,170,015 4.3167 3.987 3.959 3.987 3.858 4.061 1,808,057 3.9656 2.12%
2022-07-25 0 4.250 4.220 4.260 4.160 4.270 508,500 2,151,945 4.2319 3.904 3.877 3.914 3.822 3.923 553,520 3.8877 2.16%
2022-07-22 0 4.160 4.130 4.160 4.130 4.170 34,500 143,180 4.1501 3.822 3.794 3.822 3.794 3.831 37,554 3.8126 -0.24%
2022-07-21 0 4.170 4.140 4.170 4.140 4.210 734,500 3,076,605 4.1887 3.831 3.803 3.831 3.803 3.868 799,529 3.8480 0.72%
2022-07-20 0 4.140 4.090 4.140 4.080 4.150 583,000 2,399,990 4.1166 3.803 3.757 3.803 3.748 3.812 634,616 3.7818 0.00%
2022-07-19 0 4.140 4.100 4.140 4.080 4.140 100,500 412,465 4.1041 3.803 3.767 3.803 3.748 3.803 109,398 3.7703 1.22%
2022-07-18 0 4.090 4.090 4.130 4.080 4.170 895,341 3,674,171 4.1037 3.757 3.757 3.794 3.748 3.831 974,610 3.7699 0.00%
2022-07-15 0 4.090 4.060 4.090 4.050 4.160 254,000 1,041,065 4.0987 3.757 3.730 3.757 3.721 3.822 276,488 3.7653 -1.68%
2022-07-14 0 4.160 4.130 4.160 4.120 4.160 290,000 1,197,060 4.1278 3.822 3.794 3.822 3.785 3.822 315,675 3.7921 0.00%
2022-07-13 0 4.160 4.160 4.170 4.110 4.200 944,500 3,924,035 4.1546 3.822 3.822 3.831 3.776 3.858 1,028,121 3.8167 -1.19%
2022-07-12 0 4.210 4.190 4.210 4.150 4.240 762,000 3,188,245 4.1840 3.868 3.849 3.868 3.812 3.895 829,464 3.8437 0.00%
2022-07-11 0 4.210 4.170 4.210 4.100 4.210 395,000 1,640,410 4.1529 3.868 3.831 3.868 3.767 3.868 429,971 3.8152 0.48%
2022-07-08 0 4.190 4.190 4.200 4.170 4.250 813,000 3,419,460 4.2060 3.849 3.849 3.858 3.831 3.904 884,979 3.8639 -0.24%
2022-07-07 0 4.200 4.200 4.240 4.030 4.250 1,069,500 4,404,855 4.1186 3.858 3.858 3.895 3.702 3.904 1,164,188 3.7836 0.48%
2022-07-06 0 4.180 4.170 4.180 4.130 4.340 1,275,500 5,386,740 4.2232 3.840 3.831 3.840 3.794 3.987 1,388,426 3.8797 -3.02%
2022-07-05 0 4.310 4.310 4.350 4.310 4.580 297,500 1,315,715 4.4226 3.959 3.959 3.996 3.959 4.207 323,839 4.0629 -3.79%
2022-07-04 0 4.480 4.480 4.500 4.430 4.510 290,000 1,297,350 4.4736 4.116 4.116 4.134 4.070 4.143 315,675 4.1098 -0.88%
2022-06-30 0 4.520 4.520 4.560 4.370 4.600 3,006,000 13,643,230 4.5387 4.152 4.152 4.189 4.015 4.226 3,272,136 4.1695 3.43%
2022-06-29 0 4.370 4.340 4.370 4.320 4.470 438,000 1,919,790 4.3831 4.015 3.987 4.015 3.969 4.106 476,778 4.0266 -1.35%
2022-06-28 0 4.430 4.430 4.440 4.390 4.490 544,000 2,409,445 4.4291 4.070 4.070 4.079 4.033 4.125 592,163 4.0689 -1.56%
2022-06-27 0 4.500 4.460 4.500 4.380 4.520 2,053,000 9,163,845 4.4636 4.134 4.097 4.134 4.024 4.152 2,234,762 4.1006 2.74%
2022-06-24 0 4.380 4.360 4.380 4.330 4.400 228,000 995,615 4.3667 4.024 4.005 4.024 3.978 4.042 248,186 4.0116 0.00%
2022-06-23 0 4.380 4.360 4.380 4.290 4.450 1,604,500 6,987,170 4.3547 4.024 4.005 4.024 3.941 4.088 1,746,554 4.0005 0.00%
2022-06-22 0 4.380 4.330 4.380 4.320 4.480 401,500 1,762,385 4.3895 4.024 3.978 4.024 3.969 4.116 437,047 4.0325 -0.68%
2022-06-21 0 4.410 4.410 4.450 4.400 4.560 746,000 3,304,790 4.4300 4.051 4.051 4.088 4.042 4.189 812,047 4.0697 -2.43%
2022-06-20 0 4.520 4.520 4.530 4.370 4.520 729,500 3,244,795 4.4480 4.152 4.152 4.162 4.015 4.152 794,086 4.0862 2.03%
2022-06-17 0 4.430 4.410 4.430 4.340 4.480 1,517,000 6,676,045 4.4008 4.070 4.051 4.070 3.987 4.116 1,651,308 4.0429 -1.12%
2022-06-16 0 4.480 4.430 4.480 4.370 4.680 3,015,500 13,497,855 4.4762 4.116 4.070 4.116 4.015 4.299 3,282,477 4.1121 -0.95%
2022-06-15 0 4.640 4.630 4.640 4.520 4.900 12,000,000 56,355,010 4.6963 4.155 4.146 4.155 4.048 4.388 13,399,850 4.2056 4.04%
2022-06-14 0 4.460 4.450 4.490 4.120 4.580 2,621,500 11,762,125 4.4868 3.994 3.985 4.021 3.690 4.102 2,927,309 4.0181 0.68%
2022-06-13 0 4.430 4.380 4.430 4.330 4.600 2,003,000 9,025,485 4.5060 3.967 3.922 3.967 3.878 4.119 2,236,658 4.0353 -2.42%
2022-06-10 0 4.540 4.480 4.530 4.330 4.570 4,033,500 18,077,485 4.4818 4.066 4.012 4.057 3.878 4.093 4,504,025 4.0136 4.37%
2022-06-09 0 4.350 4.330 4.350 4.270 4.410 2,364,500 10,269,100 4.3430 3.896 3.878 3.896 3.824 3.949 2,640,329 3.8893 1.16%
2022-06-08 0 4.300 4.300 4.320 4.220 4.310 1,278,000 5,455,285 4.2686 3.851 3.851 3.869 3.779 3.860 1,427,084 3.8227 1.90%
2022-06-07 0 4.220 4.180 4.220 4.160 4.420 1,538,500 6,601,160 4.2906 3.779 3.743 3.779 3.725 3.958 1,717,972 3.8424 1.69%
2022-06-06 0 4.150 4.140 4.160 4.000 4.160 1,228,000 5,013,655 4.0828 3.716 3.708 3.725 3.582 3.725 1,371,251 3.6563 3.23%
2022-06-02 0 4.020 4.020 4.070 3.840 4.090 493,500 1,995,720 4.0440 3.600 3.600 3.645 3.439 3.663 551,069 3.6215 -0.50%
2022-06-01 0 4.040 4.020 4.040 4.000 4.040 405,000 1,625,885 4.0145 3.618 3.600 3.618 3.582 3.618 452,245 3.5951 0.50%
2022-05-31 0 4.020 4.020 4.030 4.000 4.080 544,500 2,188,730 4.0197 3.600 3.600 3.609 3.582 3.654 608,018 3.5998 -0.50%
2022-05-30 0 4.040 4.040 4.060 4.000 4.070 324,500 1,314,325 4.0503 3.618 3.618 3.636 3.582 3.645 362,354 3.6272 0.50%
2022-05-27 0 4.020 3.980 4.020 3.980 4.080 309,000 1,240,165 4.0135 3.600 3.564 3.600 3.564 3.654 345,046 3.5942 -0.50%
2022-05-26 0 4.040 4.000 4.050 3.950 4.110 316,000 1,273,320 4.0295 3.618 3.582 3.627 3.537 3.681 352,863 3.6085 0.75%
2022-05-25 0 4.010 4.000 4.030 4.000 4.080 137,500 553,452 4.0251 3.591 3.582 3.609 3.582 3.654 153,540 3.6046 0.00%
2022-05-24 0 4.010 3.990 4.010 3.950 4.040 740,498 2,963,326 4.0018 3.591 3.573 3.591 3.537 3.618 826,880 3.5837 0.50%
2022-05-23 0 3.990 3.980 4.030 3.940 4.110 404,000 1,617,339 4.0033 3.573 3.564 3.609 3.528 3.681 451,128 3.5851 1.79%
2022-05-20 0 3.920 3.920 3.960 3.880 3.960 766,500 3,016,075 3.9349 3.510 3.510 3.546 3.475 3.546 855,915 3.5238 1.03%
2022-05-19 0 3.880 3.880 3.910 3.860 3.920 462,500 1,798,080 3.8877 3.475 3.475 3.502 3.457 3.510 516,453 3.4816 -0.51%
2022-05-18 0 3.900 3.890 3.910 3.820 3.920 911,500 3,543,095 3.8871 3.493 3.484 3.502 3.421 3.510 1,017,830 3.4810 1.30%
2022-05-17 0 3.850 3.850 3.890 3.810 3.900 1,326,500 5,129,725 3.8671 3.448 3.448 3.484 3.412 3.493 1,481,242 3.4631 1.32%
2022-05-16 0 3.800 3.780 3.800 3.710 3.800 469,000 1,768,735 3.7713 3.403 3.385 3.403 3.322 3.403 523,711 3.3773 2.15%
2022-05-13 0 3.720 3.720 3.780 3.290 3.810 238,500 872,260 3.6573 3.331 3.331 3.385 2.946 3.412 266,322 3.2752 0.54%
2022-05-12 0 3.700 3.690 3.700 3.650 3.790 382,500 1,412,065 3.6917 3.313 3.305 3.313 3.269 3.394 427,120 3.3060 0.00%
2022-05-11 0 3.700 3.690 3.700 3.670 3.770 351,000 1,305,610 3.7197 3.313 3.305 3.313 3.287 3.376 391,946 3.3311 1.09%
2022-05-10 0 3.660 3.630 3.660 3.500 3.680 1,295,000 4,660,025 3.5985 3.278 3.251 3.278 3.134 3.296 1,446,067 3.2226 1.39%
2022-05-06 0 3.610 3.600 3.610 3.580 3.700 351,500 1,277,305 3.6339 3.233 3.224 3.233 3.206 3.313 392,504 3.2542 -3.73%
2022-05-05 0 3.750 3.750 3.760 3.730 3.840 868,500 3,283,180 3.7803 3.358 3.358 3.367 3.340 3.439 969,814 3.3854 -0.27%
2022-05-04 0 3.760 3.700 3.750 3.590 3.850 488,000 1,839,630 3.7697 3.367 3.313 3.358 3.215 3.448 544,927 3.3759 3.87%
2022-05-03 0 3.620 3.620 3.640 3.520 3.730 198,500 724,110 3.6479 3.242 3.242 3.260 3.152 3.340 221,656 3.2668 -2.95%
2022-04-29 0 3.730 3.600 3.730 3.580 3.730 162,000 595,325 3.6748 3.340 3.224 3.340 3.206 3.340 180,898 3.2909 2.75%
2022-04-28 0 3.630 3.550 3.640 3.470 3.670 11,000 39,470 3.5882 3.251 3.179 3.260 3.107 3.287 12,283 3.2133 0.83%
2022-04-27 0 3.600 3.590 3.600 3.510 3.610 152,000 542,195 3.5671 3.224 3.215 3.224 3.143 3.233 169,731 3.1944 -0.28%
2022-04-26 0 3.610 3.610 3.630 3.610 3.700 269,000 980,675 3.6456 3.233 3.233 3.251 3.233 3.313 300,380 3.2648 -1.63%
2022-04-25 0 3.670 3.660 3.670 3.640 3.850 2,689,000 10,070,010 3.7449 3.287 3.278 3.287 3.260 3.448 3,002,683 3.3537 -1.87%
2022-04-22 0 3.740 3.720 3.740 3.680 3.790 700,500 2,606,800 3.7213 3.349 3.331 3.349 3.296 3.394 782,216 3.3326 1.08%
2022-04-21 0 3.700 3.700 3.730 3.650 3.880 1,378,500 5,196,335 3.7696 3.313 3.313 3.340 3.269 3.475 1,539,308 3.3758 -4.39%
2022-04-20 0 3.870 3.820 3.860 3.800 3.910 294,500 1,133,170 3.8478 3.466 3.421 3.457 3.403 3.502 328,855 3.4458 -0.26%
2022-04-19 0 3.880 3.870 3.880 3.810 3.960 842,500 3,276,560 3.8891 3.475 3.466 3.475 3.412 3.546 940,781 3.4828 -2.76%
2022-04-14 0 3.990 3.990 4.020 3.950 4.050 666,000 2,681,445 4.0262 3.573 3.573 3.600 3.537 3.627 743,692 3.6056 -0.50%
2022-04-13 0 4.010 3.990 4.010 3.970 4.060 576,500 2,306,365 4.0006 3.591 3.573 3.591 3.555 3.636 643,751 3.5827 0.25%
2022-04-12 0 4.000 3.990 4.010 3.910 4.050 1,044,000 4,179,630 4.0035 3.582 3.573 3.591 3.502 3.627 1,165,787 3.5852 1.27%
2022-04-11 0 3.950 3.950 3.970 3.950 4.110 795,500 3,176,195 3.9927 3.537 3.537 3.555 3.537 3.681 888,298 3.5756 -3.42%
2022-04-08 0 4.090 4.090 4.120 4.060 4.150 144,500 593,630 4.1082 3.663 3.663 3.690 3.636 3.716 161,357 3.6790 0.49%
2022-04-07 0 4.070 4.070 4.080 3.970 4.280 616,000 2,532,084 4.1105 3.645 3.645 3.654 3.555 3.833 687,859 3.6811 0.00%
2022-04-06 0 4.070 4.070 4.110 4.040 4.120 547,000 2,235,435 4.0867 3.645 3.645 3.681 3.618 3.690 610,810 3.6598 -0.73%
2022-04-04 0 4.100 4.100 4.120 4.010 4.150 51,000 207,820 4.0749 3.672 3.672 3.690 3.591 3.716 56,949 3.6492 2.50%
2022-04-01 0 4.000 4.000 4.050 3.970 4.050 73,500 295,300 4.0177 3.582 3.582 3.627 3.555 3.627 82,074 3.5980 -1.96%
2022-03-31 0 4.080 4.080 4.150 4.080 4.280 25,500 105,550 4.1392 3.654 3.654 3.716 3.654 3.833 28,475 3.7068 -1.69%
2022-03-30 0 4.150 4.140 4.150 4.120 4.180 413,500 1,719,070 4.1574 3.716 3.708 3.716 3.690 3.743 461,736 3.7231 2.47%
2022-03-29 0 4.050 4.050 4.070 4.000 4.070 721,000 2,909,885 4.0359 3.627 3.627 3.645 3.582 3.645 805,108 3.6143 0.50%
2022-03-28 0 4.030 4.030 4.070 4.010 4.180 1,305,500 5,350,425 4.0984 3.609 3.609 3.645 3.591 3.743 1,457,792 3.6702 0.00%
2022-03-25 0 4.030 4.030 4.090 4.030 4.170 1,229,500 5,044,885 4.1032 3.609 3.609 3.663 3.609 3.734 1,372,926 3.6745 -1.47%
2022-03-24 0 4.090 4.090 4.100 4.050 4.120 430,500 1,759,410 4.0869 3.663 3.663 3.672 3.627 3.690 480,720 3.6600 0.00%
2022-03-23 0 4.090 4.080 4.090 4.080 4.180 522,000 2,152,960 4.1244 3.663 3.654 3.663 3.654 3.743 582,893 3.6936 -0.24%
2022-03-22 0 4.100 4.100 4.110 4.010 4.110 786,500 3,183,560 4.0478 3.672 3.672 3.681 3.591 3.681 878,249 3.6249 1.74%
2022-03-21 0 4.030 4.030 4.050 3.990 4.240 491,500 1,985,910 4.0405 3.609 3.609 3.627 3.573 3.797 548,836 3.6184 -1.23%
2022-03-18 0 4.080 4.080 4.090 3.970 4.130 974,000 3,946,665 4.0520 3.654 3.654 3.663 3.555 3.699 1,087,621 3.6287 1.24%
2022-03-17 0 4.030 4.030 4.090 3.940 4.130 1,541,000 6,237,629 4.0478 3.609 3.609 3.663 3.528 3.699 1,720,764 3.6249 2.28%
2022-03-16 0 3.940 3.940 3.960 3.700 3.980 1,474,500 5,693,075 3.8610 3.528 3.528 3.546 3.313 3.564 1,646,507 3.4577 5.07%
2022-03-15 0 3.750 3.730 3.750 3.610 4.050 5,040,000 18,968,485 3.7636 3.358 3.340 3.358 3.233 3.627 5,627,937 3.3704 -5.78%
2022-03-14 0 3.980 3.970 3.980 3.920 4.180 2,112,000 8,597,620 4.0708 3.564 3.555 3.564 3.510 3.743 2,358,374 3.6456 -3.86%
2022-03-11 0 4.140 4.140 4.150 4.030 4.260 1,933,500 7,966,535 4.1203 3.708 3.708 3.716 3.609 3.815 2,159,051 3.6898 -1.66%
2022-03-10 0 4.210 4.200 4.210 4.130 4.250 331,000 1,391,540 4.2040 3.770 3.761 3.770 3.699 3.806 369,613 3.7649 1.94%
2022-03-09 0 4.130 4.130 4.140 4.060 4.330 3,429,000 14,157,685 4.1288 3.699 3.699 3.708 3.636 3.878 3,829,007 3.6975 -1.43%
2022-03-08 0 4.190 4.190 4.210 4.160 4.390 3,726,000 15,878,280 4.2615 3.752 3.752 3.770 3.725 3.931 4,160,653 3.8163 -3.90%
2022-03-07 0 4.360 4.360 4.370 4.330 4.440 1,564,500 6,856,990 4.3829 3.905 3.905 3.913 3.878 3.976 1,747,005 3.9250 -1.58%
2022-03-04 0 4.430 4.430 4.450 4.430 4.510 2,109,500 9,413,365 4.4624 3.967 3.967 3.985 3.967 4.039 2,355,582 3.9962 -1.77%
2022-03-03 0 4.510 4.510 4.520 4.470 4.570 1,369,500 6,166,335 4.5026 4.039 4.039 4.048 4.003 4.093 1,529,258 4.0322 0.67%
2022-03-02 0 4.480 4.480 4.490 4.450 4.500 448,500 2,007,840 4.4768 4.012 4.012 4.021 3.985 4.030 500,819 4.0091 0.00%
2022-03-01 0 4.480 4.480 4.490 4.430 4.550 653,500 2,939,435 4.4980 4.012 4.012 4.021 3.967 4.075 729,733 4.0281 0.67%
2022-02-28 0 4.450 4.450 4.490 4.400 4.570 317,500 1,423,015 4.4819 3.985 3.985 4.021 3.940 4.093 354,538 4.0137 -1.11%
2022-02-25 0 4.500 4.500 4.520 4.500 4.580 1,124,330 5,111,753 4.5465 4.030 4.030 4.048 4.030 4.102 1,255,488 4.0715 0.00%
2022-02-24 0 4.500 4.500 4.520 4.410 4.530 1,640,000 7,352,520 4.4832 4.030 4.030 4.048 3.949 4.057 1,831,313 4.0149 -0.66%
2022-02-23 0 4.530 4.520 4.530 4.450 4.540 736,000 3,309,925 4.4972 4.057 4.048 4.057 3.985 4.066 821,857 4.0274 1.80%
2022-02-22 0 4.450 4.450 4.470 4.360 4.480 1,661,500 7,367,647 4.4343 3.985 3.985 4.003 3.905 4.012 1,855,321 3.9711 1.37%
2022-02-21 0 4.390 4.390 4.400 4.370 4.440 504,500 2,220,715 4.4018 3.931 3.931 3.940 3.913 3.976 563,352 3.9420 -0.90%
2022-02-18 0 4.430 4.430 4.440 4.370 4.500 1,199,000 5,321,050 4.4379 3.967 3.967 3.976 3.913 4.030 1,338,868 3.9743 0.91%
2022-02-17 0 4.390 4.390 4.430 4.310 4.420 485,500 2,124,952 4.3768 3.931 3.931 3.967 3.860 3.958 542,136 3.9196 0.23%
2022-02-16 0 4.380 4.380 4.420 4.300 4.420 752,500 3,289,015 4.3708 3.922 3.922 3.958 3.851 3.958 840,282 3.9142 0.00%
2022-02-15 0 4.380 4.380 4.390 4.300 4.420 1,500,500 6,538,240 4.3574 3.922 3.922 3.931 3.851 3.958 1,675,540 3.9022 0.46%
2022-02-14 0 4.360 4.360 4.370 4.330 4.660 1,047,500 4,659,152 4.4479 3.905 3.905 3.913 3.878 4.173 1,169,695 3.9832 -4.80%
2022-02-11 0 4.580 4.560 4.590 4.500 4.650 2,723,000 12,479,340 4.5829 4.102 4.084 4.110 4.030 4.164 3,040,649 4.1042 0.44%
2022-02-10 0 4.560 4.550 4.560 4.470 4.570 751,500 3,396,115 4.5191 4.084 4.075 4.084 4.003 4.093 839,166 4.0470 2.01%
2022-02-09 0 4.470 4.470 4.500 4.440 4.540 1,197,000 5,380,715 4.4952 4.003 4.003 4.030 3.976 4.066 1,336,635 4.0256 -1.32%
2022-02-08 0 4.530 4.520 4.530 4.290 4.600 4,797,000 21,576,012 4.4978 4.057 4.048 4.057 3.842 4.119 5,356,590 4.0279 3.90%
2022-02-07 0 4.360 4.350 4.360 4.080 4.370 4,165,000 17,610,163 4.2281 3.905 3.896 3.905 3.654 3.913 4,650,865 3.7864 7.39%
2022-02-04 0 4.060 4.060 4.150 4.060 4.260 479,500 1,989,698 4.1495 3.636 3.636 3.716 3.636 3.815 535,436 3.7160 -2.40%
2022-01-31 0 4.160 4.130 4.160 4.100 4.290 343,500 1,426,349 4.1524 3.725 3.699 3.725 3.672 3.842 383,571 3.7186 -1.65%
2022-01-28 0 4.230 4.230 4.250 4.200 4.510 544,500 2,349,316 4.3146 3.788 3.788 3.806 3.761 4.039 608,018 3.8639 -5.58%
2022-01-27 0 4.480 4.450 4.480 4.420 4.620 868,000 3,905,075 4.4989 4.012 3.985 4.012 3.958 4.137 969,256 4.0289 -2.40%
2022-01-26 0 4.590 4.580 4.590 4.390 4.690 7,641,000 34,981,680 4.5782 4.110 4.102 4.110 3.931 4.200 8,532,354 4.0999 4.56%
2022-01-25 0 4.390 4.360 4.390 4.310 4.450 925,000 4,055,694 4.3845 3.931 3.905 3.931 3.860 3.985 1,032,905 3.9265 -1.13%
2022-01-24 0 4.440 4.420 4.440 4.390 4.450 751,500 3,331,470 4.4331 3.976 3.958 3.976 3.931 3.985 839,166 3.9700 0.23%
2022-01-21 0 4.430 4.410 4.430 4.400 4.510 947,000 4,210,045 4.4457 3.967 3.949 3.967 3.940 4.039 1,057,471 3.9812 -1.12%
2022-01-20 0 4.480 4.470 4.480 4.400 4.490 1,610,500 7,153,610 4.4419 4.012 4.003 4.012 3.940 4.021 1,798,372 3.9778 1.82%
2022-01-19 0 4.400 4.380 4.400 4.350 4.500 4,536,000 20,065,145 4.4235 3.940 3.922 3.940 3.896 4.030 5,065,143 3.9614 0.00%
2022-01-18 0 4.400 4.390 4.400 4.350 4.430 1,443,500 6,342,265 4.3937 3.940 3.931 3.940 3.896 3.967 1,611,890 3.9347 0.69%
2022-01-17 0 4.370 4.350 4.370 4.330 4.370 745,500 3,247,390 4.3560 3.913 3.896 3.913 3.878 3.913 832,466 3.9009 0.23%
2022-01-14 0 4.360 4.350 4.360 4.330 4.470 3,025,500 13,246,980 4.3784 3.905 3.896 3.905 3.878 4.003 3,378,437 3.9210 -2.24%
2022-01-13 0 4.460 4.440 4.460 4.420 4.510 1,142,000 5,074,680 4.4437 3.994 3.976 3.994 3.958 4.039 1,275,219 3.9795 -0.45%
2022-01-12 0 4.480 4.450 4.490 4.450 4.490 401,500 1,794,545 4.4696 4.012 3.985 4.021 3.985 4.021 448,337 4.0027 0.67%
2022-01-11 0 4.450 4.440 4.460 4.400 4.490 1,970,000 8,764,025 4.4487 3.985 3.976 3.994 3.940 4.021 2,199,809 3.9840 1.37%
2022-01-10 0 4.390 4.390 4.420 4.360 4.430 716,000 3,147,065 4.3953 3.931 3.931 3.958 3.905 3.967 799,524 3.9362 0.00%
2022-01-07 0 4.390 4.390 4.410 4.370 4.500 3,420,500 15,073,185 4.4067 3.931 3.931 3.949 3.913 4.030 3,819,516 3.9464 -0.68%
2022-01-06 0 4.420 4.370 4.420 4.290 4.460 2,769,500 12,166,045 4.3929 3.958 3.913 3.958 3.842 3.994 3,092,574 3.9340 1.84%
2022-01-05 0 4.340 4.320 4.340 4.280 4.480 4,042,500 17,681,087 4.3738 3.887 3.869 3.887 3.833 4.012 4,514,074 3.9169 0.93%
2022-01-04 0 4.300 4.280 4.340 4.290 4.360 2,396,500 10,379,261 4.3310 3.851 3.833 3.887 3.842 3.905 2,676,062 3.8786 -0.23%
2022-01-03 0 4.310 4.260 4.310 4.200 4.310 103,500 442,865 4.2789 3.860 3.815 3.860 3.761 3.860 115,574 3.8319 1.41%
2021-12-31 0 4.250 4.250 4.310 4.250 4.310 569,500 2,428,305 4.2639 3.806 3.806 3.860 3.806 3.860 635,935 3.8185 -1.39%
2021-12-30 0 4.310 4.310 4.350 4.270 4.390 342,500 1,479,641 4.3201 3.860 3.860 3.896 3.824 3.931 382,454 3.8688 0.94%
2021-12-29 0 4.270 4.280 4.300 4.250 4.350 87,500 375,465 4.2910 3.824 3.833 3.851 3.806 3.896 97,707 3.8428 -0.70%
2021-12-28 0 4.300 4.300 4.330 4.240 4.340 1,694,000 7,300,545 4.3096 3.851 3.851 3.878 3.797 3.887 1,891,612 3.8594 1.65%
2021-12-24 0 4.230 4.200 4.230 4.200 4.250 326,500 1,379,555 4.2253 3.788 3.761 3.788 3.761 3.806 364,588 3.7839 0.71%
2021-12-23 0 4.200 4.200 4.220 4.160 4.240 1,226,000 5,154,195 4.2041 3.761 3.761 3.779 3.725 3.797 1,369,018 3.7649 0.48%
2021-12-22 0 4.180 4.170 4.190 4.170 4.220 767,000 3,207,880 4.1824 3.743 3.734 3.752 3.734 3.779 856,474 3.7455 -0.24%
2021-12-21 0 4.190 4.150 4.190 4.080 4.210 932,500 3,889,930 4.1715 3.752 3.716 3.752 3.654 3.770 1,041,280 3.7357 1.70%
2021-12-20 0 4.120 4.080 4.120 4.090 4.260 2,136,500 8,894,940 4.1633 3.690 3.654 3.690 3.663 3.815 2,385,732 3.7284 -0.96%
2021-12-17 0 4.160 4.160 4.240 4.160 4.310 1,640,000 6,926,090 4.2232 3.725 3.725 3.797 3.725 3.860 1,831,313 3.7820 -1.89%
2021-12-16 0 4.240 4.240 4.250 4.150 4.260 4,359,500 18,323,410 4.2031 3.797 3.797 3.806 3.716 3.815 4,868,054 3.7640 0.24%
2021-12-15 0 4.230 4.230 4.250 4.070 4.370 10,842,000 46,209,680 4.2621 3.788 3.788 3.806 3.645 3.913 12,106,764 3.8168 4.19%
2021-12-14 0 4.060 4.060 4.080 4.010 4.090 1,041,500 4,205,985 4.0384 3.636 3.636 3.654 3.591 3.663 1,162,995 3.6165 -0.25%
2021-12-13 0 4.070 4.060 4.080 4.040 4.160 1,208,000 4,947,470 4.0956 3.645 3.636 3.654 3.618 3.725 1,348,918 3.6677 0.99%
2021-12-10 0 4.030 4.030 4.040 4.000 4.090 1,471,500 5,947,010 4.0415 3.609 3.609 3.618 3.582 3.663 1,643,157 3.6193 -1.71%
2021-12-09 0 4.100 4.070 4.100 4.040 4.320 4,965,000 20,591,785 4.1474 3.672 3.645 3.672 3.618 3.869 5,544,188 3.7141 1.49%
2021-12-08 0 4.040 4.030 4.040 3.970 4.050 971,000 3,904,135 4.0207 3.618 3.609 3.618 3.555 3.627 1,084,271 3.6007 1.51%
2021-12-07 0 3.980 3.980 4.010 3.950 4.030 364,000 1,451,605 3.9879 3.564 3.564 3.591 3.537 3.609 406,462 3.5713 0.76%
2021-12-06 0 3.950 3.950 3.960 3.930 4.070 940,500 3,782,770 4.0221 3.537 3.537 3.546 3.519 3.645 1,050,213 3.6019 -0.50%
2021-12-03 0 3.970 3.970 3.980 3.900 3.990 632,000 2,502,495 3.9596 3.555 3.555 3.564 3.493 3.573 705,725 3.5460 0.25%
2021-12-02 0 3.960 3.940 3.970 3.830 4.000 752,000 2,971,105 3.9509 3.546 3.528 3.555 3.430 3.582 839,724 3.5382 0.51%
2021-12-01 0 3.940 3.920 3.940 3.880 3.960 2,409,500 9,472,095 3.9311 3.528 3.510 3.528 3.475 3.546 2,690,578 3.5205 1.55%
2021-11-30 0 3.880 3.860 3.880 3.850 3.920 2,553,000 9,895,745 3.8761 3.475 3.457 3.475 3.448 3.510 2,850,818 3.4712 -0.77%
2021-11-29 0 3.910 3.880 3.910 3.880 3.950 1,638,500 6,386,070 3.8975 3.502 3.475 3.502 3.475 3.537 1,829,638 3.4903 0.77%
2021-11-26 0 3.880 3.880 3.890 3.870 3.900 695,500 2,701,575 3.8844 3.475 3.475 3.484 3.466 3.493 776,633 3.4786 -0.26%
2021-11-25 0 3.890 3.880 3.890 3.860 3.900 930,000 3,608,920 3.8806 3.484 3.475 3.484 3.457 3.493 1,038,488 3.4752 0.26%
2021-11-24 0 3.880 3.860 3.880 3.850 3.890 455,000 1,759,460 3.8669 3.475 3.457 3.475 3.448 3.484 508,078 3.4630 0.26%
2021-11-23 0 3.870 3.870 3.880 3.870 3.900 300,500 1,168,095 3.8872 3.466 3.466 3.475 3.466 3.493 335,555 3.4811 -0.26%
2021-11-22 0 3.880 3.870 3.880 3.850 3.890 1,369,500 5,286,245 3.8600 3.475 3.466 3.475 3.448 3.484 1,529,258 3.4567 0.26%
2021-11-19 0 3.870 3.860 3.880 3.790 3.880 660,500 2,547,330 3.8567 3.466 3.457 3.475 3.394 3.475 737,550 3.4538 0.78%
2021-11-18 0 3.840 3.820 3.840 3.820 3.880 612,000 2,359,530 3.8554 3.439 3.421 3.439 3.421 3.475 683,392 3.4527 0.00%
2021-11-17 0 3.840 3.840 3.850 3.810 3.860 731,000 2,799,825 3.8301 3.439 3.439 3.448 3.412 3.457 816,274 3.4300 0.00%
2021-11-16 0 3.840 3.840 3.850 3.830 3.870 671,500 2,580,130 3.8423 3.439 3.439 3.448 3.430 3.466 749,833 3.4409 0.26%
2021-11-15 0 3.830 3.830 3.860 3.780 3.880 1,272,000 4,854,650 3.8165 3.430 3.430 3.457 3.385 3.475 1,420,384 3.4178 -0.78%
2021-11-12 0 3.860 3.860 3.870 3.820 3.890 1,256,000 4,848,390 3.8602 3.457 3.457 3.466 3.421 3.484 1,402,518 3.4569 0.26%
2021-11-11 0 3.850 3.840 3.850 3.820 3.880 1,082,500 4,169,117 3.8514 3.448 3.439 3.448 3.421 3.475 1,208,778 3.4490 0.26%
2021-11-10 0 3.840 3.820 3.840 3.780 3.840 709,000 2,700,555 3.8090 3.439 3.421 3.439 3.385 3.439 791,708 3.4111 0.79%
2021-11-09 0 3.810 3.810 3.820 3.750 3.830 460,000 1,748,720 3.8016 3.412 3.412 3.421 3.358 3.430 513,661 3.4044 0.53%
2021-11-08 0 3.790 3.780 3.790 3.730 3.890 2,213,000 8,393,170 3.7927 3.394 3.385 3.394 3.340 3.484 2,471,156 3.3965 -0.26%
2021-11-05 0 3.800 3.780 3.790 3.750 3.820 906,000 3,425,170 3.7805 3.403 3.385 3.394 3.358 3.421 1,011,689 3.3856 0.26%
2021-11-04 0 3.790 3.790 3.800 3.790 3.830 958,490 3,643,561 3.8014 3.394 3.394 3.403 3.394 3.430 1,070,302 3.4042 0.26%
2021-11-03 0 3.780 3.780 3.790 3.700 3.800 1,804,500 6,741,235 3.7358 3.385 3.385 3.394 3.313 3.403 2,015,002 3.3455 1.61%
2021-11-02 0 3.720 3.720 3.740 3.700 3.860 1,068,500 4,047,085 3.7876 3.331 3.331 3.349 3.313 3.457 1,193,145 3.3919 -2.36%
2021-11-01 0 3.810 3.810 3.830 3.740 3.850 682,500 2,603,080 3.8140 3.412 3.412 3.430 3.349 3.448 762,116 3.4156 0.00%
2021-10-29 0 3.810 3.810 3.820 3.730 3.850 976,500 3,725,875 3.8155 3.412 3.412 3.421 3.340 3.448 1,090,413 3.4169 0.53%
2021-10-28 0 3.790 3.770 3.790 3.700 3.810 847,500 3,188,165 3.7618 3.394 3.376 3.394 3.313 3.412 946,364 3.3689 -0.52%
2021-10-27 0 3.810 3.810 3.820 3.720 3.820 1,605,000 6,071,525 3.7829 3.412 3.412 3.421 3.331 3.421 1,792,230 3.3877 -0.26%
2021-10-26 0 3.820 3.820 3.850 3.780 3.880 2,045,500 7,840,140 3.8329 3.421 3.421 3.448 3.385 3.475 2,284,116 3.4325 -0.52%
2021-10-25 0 3.840 3.840 3.850 3.800 3.860 527,500 2,020,770 3.8308 3.439 3.439 3.448 3.403 3.457 589,035 3.4306 -0.26%
2021-10-22 0 3.850 3.850 3.860 3.830 3.880 1,351,000 5,213,200 3.8588 3.448 3.448 3.457 3.430 3.475 1,508,600 3.4557 0.00%
2021-10-21 0 3.850 3.850 3.860 3.820 3.880 1,683,500 6,475,790 3.8466 3.448 3.448 3.457 3.421 3.475 1,879,887 3.4448 0.00%
2021-10-20 0 3.850 3.850 3.860 3.810 3.880 3,440,000 13,283,045 3.8614 3.448 3.448 3.457 3.412 3.475 3,841,290 3.4580 -0.26%
2021-10-19 0 3.860 3.860 3.870 3.800 3.900 2,290,500 8,830,610 3.8553 3.457 3.457 3.466 3.403 3.493 2,557,696 3.4526 2.39%
2021-10-18 0 3.770 3.770 3.790 3.730 3.800 637,000 2,397,200 3.7633 3.376 3.376 3.394 3.340 3.403 711,309 3.3701 0.27%
2021-10-15 0 3.760 3.760 3.770 3.690 3.770 1,248,500 4,666,180 3.7374 3.367 3.367 3.376 3.305 3.376 1,394,143 3.3470 1.08%
2021-10-12 0 3.720 3.720 3.730 3.680 3.760 1,082,510 4,021,597 3.7151 3.331 3.331 3.340 3.296 3.367 1,208,789 3.3270 -1.06%
2021-10-11 0 3.760 3.750 3.760 3.760 3.820 1,882,000 7,155,815 3.8022 3.367 3.358 3.367 3.367 3.421 2,101,543 3.4050 0.53%
2021-10-08 0 3.740 3.740 3.760 3.670 3.790 1,960,500 7,298,480 3.7228 3.349 3.349 3.367 3.287 3.394 2,189,200 3.3339 0.81%
2021-10-07 0 3.710 3.690 3.750 3.650 3.870 498,000 1,842,530 3.6999 3.322 3.305 3.358 3.269 3.466 556,094 3.3133 0.54%
2021-10-06 0 3.690 3.690 3.800 3.600 3.800 409,500 1,517,590 3.7060 3.305 3.305 3.403 3.224 3.403 457,270 3.3188 1.37%
2021-10-05 0 3.640 3.640 3.670 3.610 3.690 73,500 267,690 3.6420 3.260 3.260 3.287 3.233 3.305 82,074 3.2616 0.28%
2021-10-04 0 3.630 3.630 3.690 3.630 3.730 246,500 898,665 3.6457 3.251 3.251 3.305 3.251 3.340 275,255 3.2648 0.83%
2021-09-30 0 3.600 3.600 3.690 3.550 3.640 244,000 878,820 3.6017 3.224 3.224 3.305 3.179 3.260 272,464 3.2255 -0.55%
2021-09-29 0 3.620 3.620 3.660 3.570 3.780 670,500 2,444,145 3.6453 3.242 3.242 3.278 3.197 3.385 748,717 3.2644 -0.55%
2021-09-28 0 3.640 3.640 3.680 3.580 3.700 1,630,500 5,976,570 3.6655 3.260 3.260 3.296 3.206 3.313 1,820,705 3.2826 1.96%
2021-09-27 0 3.570 3.570 3.610 3.520 3.730 973,500 3,473,285 3.5678 3.197 3.197 3.233 3.152 3.340 1,087,063 3.1951 0.28%
2021-09-24 0 3.560 3.560 3.570 3.530 3.730 1,462,500 5,311,060 3.6315 3.188 3.188 3.197 3.161 3.340 1,633,107 3.2521 -2.20%
2021-09-23 0 3.640 3.620 3.640 3.580 3.690 1,059,000 3,858,615 3.6436 3.260 3.242 3.260 3.206 3.305 1,182,537 3.2630 4.00%
2021-09-21 0 3.500 3.490 3.500 3.450 3.530 453,500 1,584,940 3.4949 3.134 3.125 3.134 3.090 3.161 506,403 3.1298 0.29%
2021-09-20 0 3.490 3.490 3.530 3.350 3.520 565,000 1,947,460 3.4468 3.125 3.125 3.161 3.000 3.152 630,910 3.0867 -1.69%
2021-09-17 0 3.550 3.550 3.600 3.450 3.590 606,500 2,137,295 3.5240 3.179 3.179 3.224 3.090 3.215 677,251 3.1558 -1.11%
2021-09-16 0 3.590 3.590 3.600 3.580 3.750 518,500 1,895,998 3.6567 3.215 3.215 3.224 3.206 3.358 578,985 3.2747 -5.28%
2021-09-15 0 3.790 3.790 3.820 3.780 3.840 851,000 3,239,625 3.8068 3.394 3.394 3.421 3.385 3.439 950,273 3.4092 -1.30%
2021-09-14 0 3.840 3.760 3.840 3.750 3.880 2,568,000 9,853,690 3.8371 3.439 3.367 3.439 3.358 3.475 2,867,568 3.4363 -0.52%
2021-09-13 0 3.860 3.860 3.870 3.830 3.890 1,158,500 4,472,320 3.8604 3.457 3.457 3.466 3.430 3.484 1,293,644 3.4571 0.52%
2021-09-10 0 3.840 3.840 3.860 3.800 3.900 1,748,000 6,749,215 3.8611 3.439 3.439 3.457 3.403 3.493 1,951,911 3.4577 1.05%
2021-09-09 0 3.800 3.800 3.810 3.720 3.840 2,082,500 7,894,390 3.7908 3.403 3.403 3.412 3.331 3.439 2,325,432 3.3948 0.00%
2021-09-08 0 3.800 3.800 3.810 3.790 3.890 1,801,500 6,919,780 3.8411 3.403 3.403 3.412 3.394 3.484 2,011,652 3.4398 -0.78%
2021-09-07 0 3.830 3.830 3.840 3.760 3.860 3,184,000 12,155,990 3.8178 3.430 3.430 3.439 3.367 3.457 3,555,427 3.4190 0.79%
2021-09-06 0 3.800 3.800 3.810 3.740 3.810 1,518,500 5,760,130 3.7933 3.403 3.403 3.412 3.349 3.412 1,695,639 3.3970 1.88%
2021-09-03 0 3.730 3.720 3.730 3.710 3.920 3,022,500 11,439,980 3.7849 3.340 3.331 3.340 3.322 3.510 3,375,087 3.3895 0.54%
2021-09-02 0 3.710 3.710 3.720 3.660 3.740 2,952,000 10,962,590 3.7136 3.322 3.322 3.331 3.278 3.349 3,296,363 3.3257 1.09%
2021-09-01 0 3.670 3.650 3.670 3.560 3.730 3,368,500 12,340,970 3.6636 3.287 3.269 3.287 3.188 3.340 3,761,450 3.2809 2.80%
2021-08-31 0 3.570 3.540 3.570 3.510 3.590 1,067,500 3,786,380 3.5470 3.197 3.170 3.197 3.143 3.215 1,192,028 3.1764 0.85%
2021-08-30 0 3.540 3.540 3.550 3.520 3.630 1,288,500 4,576,745 3.5520 3.170 3.170 3.179 3.152 3.251 1,438,809 3.1809 -2.21%
2021-08-27 0 3.620 3.610 3.620 3.600 3.680 770,500 2,806,035 3.6418 3.242 3.233 3.242 3.224 3.296 860,382 3.2614 0.84%
2021-08-26 0 3.590 3.590 3.620 3.590 3.670 1,105,500 3,998,615 3.6170 3.215 3.215 3.242 3.215 3.287 1,234,461 3.2392 -0.83%
2021-08-25 0 3.620 3.620 3.630 3.590 3.740 1,539,000 5,625,860 3.6555 3.242 3.242 3.251 3.215 3.349 1,718,531 3.2736 -1.09%
2021-08-24 0 3.660 3.660 3.670 3.580 3.690 1,314,500 4,792,025 3.6455 3.278 3.278 3.287 3.206 3.305 1,467,842 3.2647 2.23%
2021-08-23 0 3.580 3.580 3.590 3.560 3.630 758,500 2,724,385 3.5918 3.206 3.206 3.215 3.188 3.251 846,982 3.2166 0.56%
2021-08-20 0 3.560 3.550 3.560 3.500 3.640 1,151,500 4,089,795 3.5517 3.188 3.179 3.188 3.134 3.260 1,285,827 3.1807 -1.66%
2021-08-19 0 3.620 3.600 3.620 3.600 3.730 859,000 3,135,190 3.6498 3.242 3.224 3.242 3.224 3.340 959,206 3.2685 -2.69%
2021-08-18 0 3.720 3.710 3.720 3.590 3.740 3,048,500 11,277,585 3.6994 3.331 3.322 3.331 3.215 3.349 3,404,120 3.3129 4.49%
2021-08-17 0 3.560 3.550 3.560 3.540 3.730 2,030,000 7,398,475 3.6446 3.188 3.179 3.188 3.170 3.340 2,266,808 3.2638 -2.20%
2021-08-16 0 3.640 3.630 3.640 3.620 3.740 921,000 3,380,945 3.6710 3.260 3.251 3.260 3.242 3.349 1,028,438 3.2875 -1.62%
2021-08-13 0 3.700 3.680 3.700 3.620 3.800 3,075,000 11,374,700 3.6991 3.313 3.296 3.313 3.242 3.403 3,433,712 3.3127 1.93%
2021-08-12 0 3.630 3.620 3.630 3.590 3.660 909,500 3,290,685 3.6181 3.251 3.242 3.251 3.215 3.278 1,015,597 3.2401 0.28%
2021-08-11 0 3.620 3.620 3.630 3.550 3.730 2,120,000 7,676,115 3.6208 3.242 3.242 3.251 3.179 3.340 2,367,307 3.2426 -1.63%
2021-08-10 0 3.680 3.680 3.690 3.600 3.710 2,430,000 8,892,125 3.6593 3.296 3.296 3.305 3.224 3.322 2,713,470 3.2770 1.66%
2021-08-09 0 3.620 3.610 3.620 3.610 3.720 1,821,000 6,647,050 3.6502 3.242 3.233 3.242 3.233 3.331 2,033,427 3.2689 0.84%
2021-08-06 0 3.590 3.590 3.620 3.400 3.690 2,364,000 8,535,150 3.6105 3.215 3.215 3.242 3.045 3.305 2,639,770 3.2333 1.41%
2021-08-05 0 3.540 3.530 3.540 3.500 3.680 1,266,000 4,526,980 3.5758 3.170 3.161 3.170 3.134 3.296 1,413,684 3.2023 -1.94%
2021-08-04 0 3.610 3.610 3.620 3.590 3.650 928,000 3,346,740 3.6064 3.233 3.233 3.242 3.215 3.269 1,036,255 3.2296 -0.55%
2021-08-03 0 3.630 3.630 3.640 3.510 3.770 7,081,500 26,078,430 3.6826 3.251 3.251 3.260 3.143 3.376 7,907,586 3.2979 2.54%
2021-08-02 0 3.540 3.540 3.550 3.350 3.550 1,744,500 6,071,785 3.4805 3.170 3.170 3.179 3.000 3.179 1,948,003 3.1169 5.67%
2021-07-30 0 3.350 3.350 3.390 3.330 3.390 2,016,500 6,771,500 3.3580 3.000 3.000 3.036 2.982 3.036 2,251,733 3.0072 -1.18%
2021-07-29 0 3.390 3.380 3.390 3.370 3.480 1,285,000 4,372,660 3.4028 3.036 3.027 3.036 3.018 3.116 1,434,901 3.0474 1.50%
2021-07-28 0 3.340 3.340 3.370 3.310 3.390 1,799,000 6,023,695 3.3484 2.991 2.991 3.018 2.964 3.036 2,008,861 2.9986 0.91%
2021-07-27 0 3.310 3.310 3.340 3.270 3.540 3,091,500 10,542,965 3.4103 2.964 2.964 2.991 2.928 3.170 3,452,136 3.0540 -5.43%
2021-07-26 0 3.500 3.500 3.530 3.490 3.680 2,613,000 9,282,435 3.5524 3.134 3.134 3.161 3.125 3.296 2,917,817 3.1813 -3.58%
2021-07-23 0 3.630 3.630 3.660 3.620 3.750 2,486,500 9,124,675 3.6697 3.251 3.251 3.278 3.242 3.358 2,776,561 3.2863 -0.27%
2021-07-22 0 3.640 3.630 3.640 3.600 3.670 1,077,000 3,916,340 3.6363 3.260 3.251 3.260 3.224 3.287 1,202,637 3.2565 1.39%
2021-07-21 0 3.590 3.590 3.600 3.580 3.720 1,562,000 5,669,980 3.6299 3.215 3.215 3.224 3.206 3.331 1,744,214 3.2507 -1.91%
2021-07-20 0 3.660 3.660 3.680 3.650 3.710 646,500 2,373,425 3.6712 3.278 3.278 3.296 3.269 3.322 721,917 3.2877 -0.81%
2021-07-19 0 3.690 3.690 3.720 3.690 3.770 1,769,000 6,560,710 3.7087 3.305 3.305 3.331 3.305 3.376 1,975,361 3.3213 -2.12%
2021-07-16 0 3.770 3.770 3.790 3.740 3.830 2,174,000 8,239,210 3.7899 3.376 3.376 3.394 3.349 3.430 2,427,606 3.3940 0.53%
2021-07-15 0 3.750 3.750 3.770 3.710 3.770 1,432,000 5,367,060 3.7479 3.358 3.358 3.376 3.322 3.376 1,599,049 3.3564 0.54%
2021-07-14 0 3.730 3.730 3.740 3.700 3.770 1,277,000 4,775,870 3.7399 3.340 3.340 3.349 3.313 3.376 1,425,967 3.3492 0.00%
2021-07-13 0 3.730 3.730 3.760 3.720 3.780 3,776,500 14,130,145 3.7416 3.340 3.340 3.367 3.331 3.385 4,217,044 3.3507 0.00%
2021-07-12 0 3.730 3.730 3.760 3.710 3.810 4,340,500 16,328,700 3.7619 3.340 3.340 3.367 3.322 3.412 4,846,837 3.3689 1.36%
2021-07-09 0 3.680 3.680 3.700 3.640 3.710 1,173,000 4,319,550 3.6825 3.296 3.296 3.313 3.260 3.322 1,309,835 3.2978 0.27%
2021-07-08 0 3.670 3.670 3.690 3.670 3.780 848,000 3,135,675 3.6977 3.287 3.287 3.305 3.287 3.385 946,923 3.3114 -0.81%
2021-07-07 0 3.700 3.700 3.710 3.690 3.730 604,500 2,240,065 3.7056 3.313 3.313 3.322 3.305 3.340 675,017 3.3185 0.27%
2021-07-06 0 3.690 3.690 3.710 3.690 3.770 1,653,500 6,168,615 3.7306 3.305 3.305 3.322 3.305 3.376 1,846,388 3.3409 0.82%
2021-07-05 0 3.660 3.660 3.670 3.660 3.720 768,000 2,827,615 3.6818 3.278 3.278 3.287 3.278 3.331 857,590 3.2972 -0.54%
2021-07-02 0 3.680 3.680 3.700 3.670 3.760 2,548,000 9,436,335 3.7034 3.296 3.296 3.313 3.287 3.367 2,845,235 3.3165 -2.90%
2021-06-30 0 3.790 3.790 3.810 3.770 3.850 1,210,500 4,599,350 3.7995 3.394 3.394 3.412 3.376 3.448 1,351,710 3.4026 0.00%
2021-06-29 0 3.790 3.760 3.790 3.730 3.810 2,319,500 8,744,975 3.7702 3.394 3.367 3.394 3.340 3.412 2,590,079 3.3763 -0.26%
2021-06-28 0 3.800 3.780 3.800 3.700 3.860 1,087,000 4,099,850 3.7717 3.403 3.385 3.403 3.313 3.457 1,213,803 3.3777 -0.52%
2021-06-25 0 3.820 3.820 3.840 3.700 3.910 11,993,000 45,950,710 3.8315 3.421 3.421 3.439 3.313 3.502 13,392,033 3.4312 3.52%
2021-06-24 0 3.690 3.690 3.700 3.690 3.760 1,878,000 6,972,395 3.7127 3.305 3.305 3.313 3.305 3.367 2,097,077 3.3248 0.27%
2021-06-23 0 3.680 3.680 3.700 3.650 3.750 1,881,500 6,967,815 3.7033 3.296 3.296 3.313 3.269 3.358 2,100,985 3.3165 -0.81%
2021-06-22 0 3.710 3.710 3.720 3.700 3.780 1,958,000 7,327,855 3.7425 3.322 3.322 3.331 3.313 3.385 2,186,409 3.3515 -0.27%
2021-06-21 0 3.720 3.700 3.720 3.690 3.740 1,775,500 6,594,470 3.7141 3.331 3.313 3.331 3.305 3.349 1,982,619 3.3261 0.00%
2021-06-18 0 3.720 3.720 3.730 3.690 3.810 3,920,000 14,610,710 3.7272 3.331 3.331 3.340 3.305 3.412 4,377,284 3.3378 0.00%
2021-06-17 0 3.720 3.720 3.740 3.680 3.760 1,414,500 5,239,490 3.7041 3.331 3.331 3.349 3.296 3.367 1,579,507 3.3172 1.09%
2021-06-16 0 3.680 3.680 3.730 3.670 3.870 4,760,000 17,877,825 3.7558 3.296 3.296 3.340 3.287 3.466 5,315,274 3.3635 0.27%
2021-06-15 0 3.670 3.670 3.680 3.670 3.750 1,331,400 4,921,248 3.6963 3.287 3.287 3.296 3.287 3.358 1,486,713 3.3102 -2.39%
2021-06-11 0 3.760 3.760 3.780 3.750 3.840 2,252,500 8,505,630 3.7761 3.367 3.367 3.385 3.358 3.439 2,515,264 3.3816 -1.83%
2021-06-10 0 3.830 3.810 3.830 3.810 3.870 1,842,000 7,047,630 3.8261 3.430 3.412 3.430 3.412 3.466 2,056,877 3.4264 -0.52%
2021-06-09 0 3.850 3.830 3.850 3.810 3.940 2,004,500 7,734,930 3.8588 3.448 3.430 3.448 3.412 3.528 2,238,333 3.4557 0.26%
2021-06-08 0 3.840 3.810 3.840 3.790 3.880 2,765,500 10,571,080 3.8225 3.439 3.412 3.439 3.394 3.475 3,088,107 3.4232 0.52%
2021-06-07 0 3.820 3.820 3.830 3.810 3.920 1,294,500 4,979,570 3.8467 3.421 3.421 3.430 3.412 3.510 1,445,509 3.4449 0.00%
2021-06-04 0 3.820 3.820 3.840 3.740 4.110 9,979,000 39,138,399 3.9221 3.421 3.421 3.439 3.349 3.681 11,143,092 3.5123 1.33%
2021-06-03 0 3.770 3.760 3.770 3.760 3.820 1,538,000 5,836,595 3.7949 3.376 3.367 3.376 3.367 3.421 1,717,414 3.3985 -0.26%
2021-06-02 0 3.780 3.760 3.780 3.760 3.860 1,103,000 4,181,690 3.7912 3.385 3.367 3.385 3.367 3.457 1,231,670 3.3951 0.27%
2021-06-01 0 3.770 3.770 3.800 3.730 3.850 4,211,000 15,871,880 3.7691 3.376 3.376 3.403 3.340 3.448 4,702,231 3.3754 -2.08%
2021-05-31 0 3.850 3.850 3.880 3.820 3.900 1,640,000 6,333,985 3.8622 3.448 3.448 3.475 3.421 3.493 1,831,313 3.4587 0.00%
2021-05-28 0 3.850 3.850 3.870 3.810 3.930 3,268,000 12,648,145 3.8703 3.448 3.448 3.466 3.412 3.519 3,649,226 3.4660 0.00%
2021-05-27 0 3.850 3.850 3.860 3.780 3.890 3,283,500 12,592,245 3.8350 3.448 3.448 3.457 3.385 3.484 3,666,534 3.4344 0.52%
2021-05-26 0 3.830 3.830 3.860 3.830 4.060 5,041,500 19,785,355 3.9245 3.430 3.430 3.457 3.430 3.636 5,629,612 3.5145 -2.79%
2021-05-25 0 3.940 3.940 3.950 3.850 4.020 11,054,000 43,575,445 3.9421 3.528 3.528 3.537 3.448 3.600 12,343,495 3.5302 3.14%
2021-05-24 0 3.820 3.820 3.830 3.810 3.940 3,213,000 12,426,495 3.8676 3.421 3.421 3.430 3.412 3.528 3,587,810 3.4635 -0.26%
2021-05-21 0 3.830 3.830 3.850 3.780 3.970 1,700,500 6,552,770 3.8534 3.430 3.430 3.448 3.385 3.555 1,898,870 3.4509 -1.54%
2021-05-20 0 3.890 3.880 3.890 3.700 4.150 13,682,500 54,079,445 3.9525 3.484 3.475 3.484 3.313 3.716 15,278,621 3.5396 3.73%
2021-05-18 0 3.750 3.740 3.750 3.720 3.860 2,258,500 8,496,225 3.7619 3.358 3.349 3.358 3.331 3.457 2,521,963 3.3689 -1.06%
2021-05-17 0 3.790 3.750 3.790 3.670 3.880 2,176,500 8,192,355 3.7640 3.394 3.358 3.394 3.287 3.475 2,430,398 3.3708 0.00%
2021-05-14 0 3.790 3.790 3.800 3.540 3.880 7,131,000 26,909,240 3.7736 3.394 3.394 3.403 3.170 3.475 7,962,861 3.3793 6.76%
2021-05-13 0 3.550 3.540 3.550 3.530 3.610 875,500 3,117,135 3.5604 3.179 3.170 3.179 3.161 3.233 977,631 3.1885 0.42%
2021-05-12 0 3.680 3.670 3.680 3.660 3.700 1,058,000 3,883,590 3.6707 3.166 3.157 3.166 3.149 3.183 1,229,854 3.1578 0.27%
2021-05-11 0 3.670 3.670 3.680 3.630 3.790 3,041,500 11,297,570 3.7145 3.157 3.157 3.166 3.123 3.260 3,535,539 3.1954 1.10%
2021-05-10 0 3.630 3.630 3.640 3.620 3.670 893,000 3,254,630 3.6446 3.123 3.123 3.131 3.114 3.157 1,038,052 3.1353 0.00%
2021-05-07 0 3.630 3.620 3.630 3.620 3.720 970,000 3,548,745 3.6585 3.123 3.114 3.123 3.114 3.200 1,127,560 3.1473 -1.09%
2021-05-06 0 3.670 3.660 3.670 3.650 3.770 1,180,000 4,365,725 3.6998 3.157 3.149 3.157 3.140 3.243 1,371,670 3.1828 -0.81%
2021-05-05 0 3.700 3.700 3.770 3.620 3.770 341,500 1,268,370 3.7141 3.183 3.183 3.243 3.114 3.243 396,971 3.1951 1.37%
2021-05-04 0 3.650 3.650 3.680 3.630 3.710 194,572 712,070 3.6597 3.140 3.140 3.166 3.123 3.192 226,177 3.1483 -0.27%
2021-05-03 0 3.660 3.660 3.680 3.660 3.730 284,500 1,046,340 3.6778 3.149 3.149 3.166 3.149 3.209 330,712 3.1639 -1.35%
2021-04-30 0 3.710 3.710 3.770 3.710 3.780 338,000 1,258,605 3.7237 3.192 3.192 3.243 3.192 3.252 392,902 3.2034 -1.33%
2021-04-29 0 3.760 3.760 3.810 3.660 3.850 292,500 1,107,245 3.7855 3.235 3.235 3.278 3.149 3.312 340,012 3.2565 1.08%
2021-04-28 0 3.720 3.720 3.740 3.700 3.800 1,429,000 5,341,150 3.7377 3.200 3.200 3.217 3.183 3.269 1,661,116 3.2154 -0.53%
2021-04-27 0 3.740 3.740 3.760 3.730 3.800 1,437,000 5,394,155 3.7538 3.217 3.217 3.235 3.209 3.269 1,670,416 3.2292 -0.80%
2021-04-26 0 3.770 3.770 3.800 3.740 3.870 1,721,500 6,554,905 3.8077 3.243 3.243 3.269 3.217 3.329 2,001,128 3.2756 -2.08%
2021-04-23 0 3.850 3.830 3.850 3.800 3.880 1,660,000 6,387,285 3.8478 3.312 3.295 3.312 3.269 3.338 1,929,638 3.3101 0.52%
2021-04-22 0 3.830 3.790 3.830 3.780 3.870 1,953,000 7,472,611 3.8262 3.295 3.260 3.295 3.252 3.329 2,270,231 3.2916 0.79%
2021-04-21 0 3.800 3.780 3.800 3.770 3.830 947,000 3,602,285 3.8039 3.269 3.252 3.269 3.243 3.295 1,100,824 3.2724 -0.78%
2021-04-20 0 3.830 3.830 3.840 3.820 3.920 1,706,500 6,573,450 3.8520 3.295 3.295 3.303 3.286 3.372 1,983,691 3.3137 -0.78%
2021-04-19 0 3.860 3.860 3.870 3.770 3.970 4,376,000 16,891,565 3.8600 3.321 3.321 3.329 3.243 3.415 5,086,805 3.3207 0.78%
2021-04-16 0 3.830 3.830 3.840 3.760 3.840 2,239,500 8,523,185 3.8058 3.295 3.295 3.303 3.235 3.303 2,603,268 3.2740 1.32%
2021-04-15 0 3.780 3.780 3.800 3.770 3.810 561,000 2,120,495 3.7798 3.252 3.252 3.269 3.243 3.278 652,125 3.2517 -0.26%
2021-04-14 0 3.790 3.790 3.800 3.760 3.830 2,045,500 7,783,065 3.8050 3.260 3.260 3.269 3.235 3.295 2,377,756 3.2733 -0.26%
2021-04-13 0 3.800 3.760 3.800 3.720 3.820 2,216,000 8,377,385 3.7804 3.269 3.235 3.269 3.200 3.286 2,575,950 3.2522 1.06%
2021-04-12 0 3.760 3.710 3.760 3.710 3.800 2,746,500 10,307,525 3.7530 3.235 3.192 3.235 3.192 3.269 3,192,621 3.2285 -1.57%
2021-04-09 0 3.820 3.810 3.850 3.780 3.870 1,580,500 6,047,640 3.8264 3.286 3.278 3.312 3.252 3.329 1,837,225 3.2917 -1.55%
2021-04-08 0 3.880 3.880 3.890 3.810 3.980 5,609,500 21,938,325 3.9109 3.338 3.338 3.346 3.278 3.424 6,520,665 3.3644 1.57%
2021-04-07 0 3.820 3.820 3.830 3.790 3.900 3,321,000 12,750,715 3.8394 3.286 3.286 3.295 3.260 3.355 3,860,438 3.3029 0.00%
2021-04-01 0 3.820 3.810 3.820 3.730 3.860 3,223,500 12,232,355 3.7947 3.286 3.278 3.286 3.209 3.321 3,747,101 3.2645 1.60%
2021-03-31 0 3.760 3.730 3.760 3.730 3.830 1,702,000 6,398,425 3.7594 3.235 3.209 3.235 3.209 3.295 1,978,460 3.2340 -1.31%
2021-03-30 0 3.810 3.800 3.810 3.780 3.870 2,090,000 7,977,515 3.8170 3.278 3.269 3.278 3.252 3.329 2,429,484 3.2836 0.26%
2021-03-29 0 3.800 3.800 3.820 3.750 3.900 5,328,000 20,347,775 3.8190 3.269 3.269 3.286 3.226 3.355 6,193,441 3.2854 0.00%
2021-03-26 0 3.800 3.770 3.800 3.690 3.860 8,959,000 33,664,730 3.7576 3.269 3.243 3.269 3.174 3.321 10,414,233 3.2326 -1.30%
2021-03-25 0 3.850 3.850 3.860 3.760 3.960 9,255,000 35,529,620 3.8390 3.312 3.312 3.321 3.235 3.407 10,758,313 3.3025 -1.28%
2021-03-24 0 3.900 3.890 3.900 3.880 4.320 23,116,500 95,191,600 4.1179 3.355 3.346 3.355 3.338 3.716 26,871,372 3.5425 -2.50%
2021-03-23 0 4.000 4.000 4.010 3.890 4.180 23,788,500 96,152,690 4.0420 3.441 3.441 3.450 3.346 3.596 27,652,526 3.4772 1.78%
2021-03-22 0 3.930 3.920 3.930 3.630 4.040 14,729,500 57,606,990 3.9110 3.381 3.372 3.381 3.123 3.475 17,122,050 3.3645 7.08%
2021-03-19 0 3.670 3.670 3.680 3.610 3.730 3,319,000 12,095,740 3.6444 3.157 3.157 3.166 3.106 3.209 3,858,114 3.1351 -0.54%
2021-03-18 0 3.690 3.690 3.700 3.680 3.770 2,304,000 8,578,035 3.7231 3.174 3.174 3.183 3.166 3.243 2,678,245 3.2029 0.00%
2021-03-17 0 3.690 3.690 3.700 3.650 3.740 1,857,000 6,866,250 3.6975 3.174 3.174 3.183 3.140 3.217 2,158,637 3.1808 0.82%
2021-03-16 0 3.660 3.660 3.670 3.610 3.680 1,226,000 4,482,495 3.6562 3.149 3.149 3.157 3.106 3.166 1,425,142 3.1453 0.83%
2021-03-15 0 3.630 3.630 3.650 3.580 3.670 2,430,000 8,793,155 3.6186 3.123 3.123 3.140 3.080 3.157 2,824,711 3.1129 -1.09%
2021-03-12 0 3.670 3.670 3.680 3.580 3.900 11,079,000 41,580,015 3.7530 3.157 3.157 3.166 3.080 3.355 12,878,590 3.2286 1.94%
2021-03-11 0 3.600 3.600 3.610 3.560 3.630 3,621,500 13,004,880 3.5910 3.097 3.097 3.106 3.063 3.123 4,209,749 3.0892 1.41%
2021-03-10 0 3.550 3.550 3.560 3.540 3.640 1,863,000 6,662,340 3.5761 3.054 3.054 3.063 3.045 3.131 2,165,612 3.0764 -0.84%
2021-03-09 0 3.580 3.580 3.590 3.540 3.670 2,658,500 9,624,780 3.6204 3.080 3.080 3.088 3.045 3.157 3,090,327 3.1145 -2.19%
2021-03-08 0 3.660 3.640 3.660 3.640 3.880 9,369,000 34,888,180 3.7238 3.149 3.131 3.149 3.131 3.338 10,890,830 3.2034 -3.94%
2021-03-05 0 3.810 3.810 3.830 3.760 3.910 4,231,000 16,241,935 3.8388 3.278 3.278 3.295 3.235 3.364 4,918,252 3.3024 -0.52%
2021-03-04 0 3.830 3.830 3.870 3.830 3.970 5,066,500 19,655,015 3.8794 3.295 3.295 3.329 3.295 3.415 5,889,464 3.3373 -3.04%
2021-03-03 0 3.950 3.950 3.960 3.900 3.980 5,838,500 22,970,495 3.9343 3.398 3.398 3.407 3.355 3.424 6,786,862 3.3846 1.02%
2021-03-02 0 3.910 3.910 3.920 3.900 4.030 2,554,000 10,060,030 3.9389 3.364 3.364 3.372 3.355 3.467 2,968,853 3.3885 -2.01%
2021-03-01 0 3.990 3.990 4.000 3.880 4.020 2,152,000 8,500,130 3.9499 3.432 3.432 3.441 3.338 3.458 2,501,555 3.3979 1.53%
2021-02-26 0 3.930 3.910 3.930 3.840 4.000 5,664,000 22,162,430 3.9129 3.381 3.364 3.381 3.303 3.441 6,584,018 3.3661 -2.48%
2021-02-25 0 4.030 4.030 4.050 4.010 4.140 4,267,000 17,333,005 4.0621 3.467 3.467 3.484 3.450 3.561 4,960,100 3.4945 0.50%
2021-02-24 0 4.010 4.010 4.030 3.950 4.280 8,918,500 36,133,720 4.0515 3.450 3.450 3.467 3.398 3.682 10,367,154 3.4854 -4.52%
2021-02-23 0 4.200 4.200 4.210 4.130 4.260 4,455,500 18,701,705 4.1974 3.613 3.613 3.622 3.553 3.665 5,179,218 3.6109 0.24%
2021-02-22 0 4.190 4.160 4.190 4.150 4.390 8,722,000 37,237,585 4.2694 3.605 3.579 3.605 3.570 3.777 10,138,736 3.6728 -0.24%
2021-02-19 0 4.200 4.170 4.200 4.030 4.240 7,979,500 32,786,405 4.1088 3.613 3.587 3.613 3.467 3.648 9,275,630 3.5347 2.44%
2021-02-18 0 4.100 4.100 4.110 4.100 4.360 8,603,000 36,018,720 4.1868 3.527 3.527 3.536 3.527 3.751 10,000,407 3.6017 -4.21%
2021-02-17 0 4.280 4.230 4.280 4.100 4.300 810,500 3,408,100 4.2049 3.682 3.639 3.682 3.527 3.699 942,152 3.6174 1.42%
2021-02-16 0 4.220 4.220 4.270 4.100 4.300 3,096,500 12,813,265 4.1380 3.630 3.630 3.673 3.527 3.699 3,599,472 3.5598 2.43%
2021-02-11 0 4.120 4.120 4.140 4.100 4.200 399,000 1,645,630 4.1244 3.544 3.544 3.561 3.527 3.613 463,811 3.5481 -1.67%
2021-02-10 0 4.190 4.190 4.220 4.080 4.250 521,000 2,158,880 4.1437 3.605 3.605 3.630 3.510 3.656 605,627 3.5647 -1.41%
2021-02-09 0 4.250 4.250 4.260 4.030 4.280 910,000 3,820,153 4.1980 3.656 3.656 3.665 3.467 3.682 1,057,814 3.6114 5.46%
2021-02-08 0 4.030 4.030 4.040 4.030 4.330 5,059,000 20,745,915 4.1008 3.467 3.467 3.475 3.467 3.725 5,880,746 3.5278 -2.89%
2021-02-05 0 4.150 4.120 4.150 4.000 4.300 8,452,500 34,807,953 4.1181 3.570 3.544 3.570 3.441 3.699 9,825,461 3.5426 -1.19%
2021-02-04 0 4.200 4.130 4.200 4.030 4.350 7,362,000 30,676,830 4.1669 3.613 3.553 3.613 3.467 3.742 8,557,828 3.5847 -3.45%
2021-02-03 0 4.350 4.350 4.360 4.260 4.430 2,895,500 12,575,930 4.3433 3.742 3.742 3.751 3.665 3.811 3,365,823 3.7364 0.23%
2021-02-02 0 4.340 4.330 4.340 4.220 4.450 4,968,500 21,510,525 4.3294 3.734 3.725 3.734 3.630 3.828 5,775,546 3.7244 1.40%
2021-02-01 0 4.280 4.280 4.330 4.160 4.350 4,995,000 21,219,715 4.2482 3.682 3.682 3.725 3.579 3.742 5,806,350 3.6546 1.42%
2021-01-29 0 4.220 4.220 4.230 4.150 4.400 3,809,500 16,146,833 4.2386 3.630 3.630 3.639 3.570 3.785 4,428,287 3.6463 -1.86%
2021-01-28 0 4.300 4.300 4.340 4.240 4.490 5,740,000 25,038,605 4.3621 3.699 3.699 3.734 3.648 3.863 6,672,363 3.7526 -3.80%
2021-01-27 0 4.470 4.470 4.480 4.420 4.660 3,358,500 15,185,945 4.5216 3.845 3.845 3.854 3.802 4.009 3,904,030 3.8898 -1.54%
2021-01-26 0 4.540 4.540 4.560 4.500 4.780 8,932,500 41,402,645 4.6351 3.906 3.906 3.923 3.871 4.112 10,383,429 3.9874 -4.22%
2021-01-25 0 4.740 4.730 4.740 4.670 5.000 11,583,500 55,087,115 4.7557 4.078 4.069 4.078 4.017 4.301 13,465,037 4.0911 -1.86%
2021-01-22 0 4.830 4.800 4.830 4.780 5.120 16,487,000 81,206,020 4.9255 4.155 4.129 4.155 4.112 4.405 19,165,025 4.2372 1.47%
2021-01-21 0 4.760 4.750 4.760 4.570 4.990 17,030,500 81,738,415 4.7995 4.095 4.086 4.095 3.931 4.293 19,796,807 4.1289 3.25%
2021-01-20 0 4.610 4.580 4.610 4.500 4.770 14,210,500 66,070,970 4.6494 3.966 3.940 3.966 3.871 4.103 16,518,747 3.9998 0.66%
2021-01-19 0 4.580 4.570 4.580 4.020 4.830 35,313,500 158,018,190 4.4747 3.940 3.931 3.940 3.458 4.155 41,049,561 3.8494 14.50%
2021-01-18 0 4.000 4.000 4.010 3.940 4.010 6,476,500 25,765,170 3.9783 3.441 3.441 3.450 3.389 3.450 7,528,494 3.4224 1.52%
2021-01-15 0 3.940 3.930 3.940 3.920 4.070 5,819,500 23,091,290 3.9679 3.389 3.381 3.389 3.372 3.501 6,764,776 3.4135 0.00%
2021-01-14 0 3.940 3.930 3.940 3.850 4.010 11,102,000 43,476,980 3.9161 3.389 3.381 3.389 3.312 3.450 12,905,326 3.3689 -1.50%
2021-01-13 0 4.000 4.000 4.010 3.920 4.210 12,963,000 52,002,635 4.0116 3.441 3.441 3.450 3.372 3.622 15,068,613 3.4511 -3.15%
2021-01-12 0 4.130 4.130 4.140 3.960 4.190 9,182,000 37,474,110 4.0813 3.553 3.553 3.561 3.407 3.605 10,673,455 3.5110 3.77%
2021-01-11 0 3.980 3.960 3.980 3.940 4.150 5,194,500 21,041,155 4.0507 3.424 3.407 3.424 3.389 3.570 6,038,256 3.4846 -1.00%
2021-01-08 0 4.020 4.010 4.020 4.000 4.150 5,743,500 23,268,775 4.0513 3.458 3.450 3.458 3.441 3.570 6,676,431 3.4852 -2.66%
2021-01-07 0 4.130 4.130 4.140 4.000 4.140 6,395,500 26,009,910 4.0669 3.553 3.553 3.561 3.441 3.561 7,434,337 3.4986 0.73%
2021-01-06 0 4.100 4.080 4.100 3.990 4.200 5,277,500 21,490,385 4.0721 3.527 3.510 3.527 3.432 3.613 6,134,738 3.5031 -0.24%
2021-01-05 0 4.110 4.100 4.110 3.900 4.270 10,635,000 43,412,190 4.0820 3.536 3.527 3.536 3.355 3.673 12,362,470 3.5116 2.49%
2021-01-04 0 4.010 3.990 4.010 3.860 4.040 6,104,500 24,062,560 3.9418 3.450 3.432 3.450 3.321 3.475 7,096,069 3.3910 2.56%
2020-12-31 0 3.910 3.900 3.910 3.860 4.100 5,404,500 21,385,695 3.9570 3.364 3.355 3.364 3.321 3.527 6,282,367 3.4041 1.56%
2020-12-30 0 3.850 3.830 3.850 3.720 3.850 3,352,000 12,699,900 3.7888 3.312 3.295 3.312 3.200 3.312 3,896,474 3.2593 2.67%
2020-12-29 0 3.750 3.730 3.750 3.670 3.790 2,677,500 10,031,795 3.7467 3.226 3.209 3.226 3.157 3.260 3,112,413 3.2232 1.63%
2020-12-28 0 3.690 3.690 3.720 3.660 3.810 2,327,000 8,649,195 3.7169 3.174 3.174 3.200 3.149 3.278 2,704,980 3.1975 -0.54%
2020-12-24 0 3.710 3.710 3.730 3.700 3.780 671,500 2,496,065 3.7171 3.192 3.192 3.209 3.183 3.252 780,573 3.1977 0.00%
2020-12-23 0 3.710 3.700 3.710 3.670 3.780 2,075,500 7,732,085 3.7254 3.192 3.183 3.192 3.157 3.252 2,412,629 3.2048 -0.54%
2020-12-22 0 3.730 3.720 3.730 3.720 3.900 2,237,000 8,497,480 3.7986 3.209 3.200 3.209 3.200 3.355 2,600,362 3.2678 -3.87%
2020-12-21 0 3.880 3.850 3.880 3.810 3.920 2,962,000 11,485,585 3.8776 3.338 3.312 3.338 3.278 3.372 3,443,125 3.3358 0.78%
2020-12-18 0 3.850 3.850 3.880 3.820 4.010 5,721,000 22,458,325 3.9256 3.312 3.312 3.338 3.286 3.450 6,650,276 3.3771 -0.52%
2020-12-17 0 3.870 3.870 3.880 3.680 3.940 7,282,500 28,024,500 3.8482 3.329 3.329 3.338 3.166 3.389 8,465,415 3.3105 3.48%
2020-12-16 0 3.740 3.740 3.750 3.720 3.830 2,989,500 11,229,845 3.7564 3.217 3.217 3.226 3.200 3.295 3,475,092 3.2315 -1.32%
2020-12-15 0 3.790 3.770 3.790 3.720 3.830 3,351,500 12,685,745 3.7851 3.260 3.243 3.260 3.200 3.295 3,895,893 3.2562 1.34%
2020-12-14 0 3.740 3.740 3.750 3.720 3.830 3,872,500 14,585,040 3.7663 3.217 3.217 3.226 3.200 3.295 4,501,520 3.2400 -2.35%
2020-12-11 0 3.830 3.800 3.830 3.690 3.830 5,538,500 20,815,695 3.7584 3.295 3.269 3.295 3.174 3.295 6,438,133 3.2332 2.96%
2020-12-10 0 3.720 3.710 3.720 3.690 3.850 3,783,000 14,168,370 3.7453 3.200 3.192 3.200 3.174 3.312 4,397,482 3.2219 -1.06%
2020-12-09 0 3.760 3.740 3.760 3.670 3.990 8,971,000 34,509,495 3.8468 3.235 3.217 3.235 3.157 3.432 10,428,182 3.3093 -3.09%
2020-12-08 0 3.880 3.870 3.880 3.870 4.150 7,125,000 28,390,590 3.9846 3.338 3.329 3.338 3.329 3.570 8,282,332 3.4278 -5.13%
2020-12-07 0 4.090 4.070 4.090 4.000 4.300 3,932,500 16,374,480 4.1639 3.518 3.501 3.518 3.441 3.699 4,571,266 3.5820 -3.54%
2020-12-04 0 4.240 4.210 4.240 4.110 4.270 4,051,500 17,036,765 4.2051 3.648 3.622 3.648 3.536 3.673 4,709,595 3.6175 0.47%
2020-12-03 0 4.220 4.220 4.250 4.190 4.450 9,303,500 40,101,670 4.3104 3.630 3.630 3.656 3.605 3.828 10,814,691 3.7081 -3.87%
2020-12-02 0 4.390 4.380 4.390 4.100 4.470 24,313,500 103,975,725 4.2765 3.777 3.768 3.777 3.527 3.845 28,262,803 3.6789 6.04%
2020-12-01 0 4.140 4.120 4.140 3.810 4.200 10,754,500 43,600,690 4.0542 3.561 3.544 3.561 3.278 3.613 12,501,381 3.4877 6.70%
2020-11-30 0 3.880 3.870 3.880 3.870 4.270 12,058,500 49,664,000 4.1186 3.338 3.329 3.338 3.329 3.673 14,017,193 3.5431 -3.96%
2020-11-27 0 4.040 4.030 4.040 3.820 4.040 5,615,500 21,991,285 3.9162 3.475 3.467 3.475 3.286 3.475 6,527,640 3.3689 3.86%
2020-11-26 0 3.890 3.890 3.920 3.870 4.090 3,778,000 14,860,850 3.9335 3.346 3.346 3.372 3.329 3.518 4,391,670 3.3839 -3.23%
2020-11-25 0 4.020 4.010 4.020 3.940 4.250 7,470,500 30,634,260 4.1007 3.458 3.450 3.458 3.389 3.656 8,683,952 3.5277 -1.47%
2020-11-24 0 4.080 4.080 4.090 3.960 4.180 15,049,500 61,522,700 4.0880 3.510 3.510 3.518 3.407 3.596 17,494,028 3.5168 1.49%
2020-11-23 0 4.020 4.010 4.020 3.620 4.190 24,845,000 98,623,275 3.9695 3.458 3.450 3.458 3.114 3.605 28,880,636 3.4149 11.67%
2020-11-20 0 3.600 3.580 3.600 3.580 3.640 1,130,500 4,079,715 3.6088 3.097 3.080 3.097 3.080 3.131 1,314,130 3.1045 -0.28%
2020-11-19 0 3.610 3.610 3.620 3.570 3.660 2,128,000 7,676,785 3.6075 3.106 3.106 3.114 3.071 3.149 2,473,656 3.1034 -1.63%
2020-11-18 0 3.670 3.670 3.680 3.670 3.790 1,852,000 6,891,290 3.7210 3.157 3.157 3.166 3.157 3.260 2,152,825 3.2010 -0.81%
2020-11-17 0 3.700 3.680 3.700 3.590 3.700 3,531,500 12,888,945 3.6497 3.183 3.166 3.183 3.088 3.183 4,105,130 3.1397 1.37%
2020-11-16 0 3.650 3.630 3.650 3.570 3.700 2,343,500 8,514,125 3.6331 3.140 3.123 3.140 3.071 3.183 2,724,161 3.1254 2.24%
2020-11-13 0 3.570 3.530 3.570 3.530 3.650 3,925,500 14,062,220 3.5823 3.071 3.037 3.071 3.037 3.140 4,563,129 3.0817 -2.46%
2020-11-12 0 3.660 3.640 3.660 3.590 3.680 2,307,000 8,389,020 3.6363 3.149 3.131 3.149 3.088 3.166 2,681,732 3.1282 0.55%
2020-11-11 0 3.640 3.630 3.640 3.600 3.720 3,780,000 13,809,860 3.6534 3.131 3.123 3.131 3.097 3.200 4,393,995 3.1429 1.11%
2020-11-10 0 3.600 3.600 3.610 3.600 3.750 3,354,000 12,275,550 3.6600 3.097 3.097 3.106 3.097 3.226 3,898,799 3.1485 -4.00%
2020-11-09 0 3.750 3.720 3.750 3.510 3.900 9,114,000 34,012,370 3.7319 3.226 3.200 3.226 3.020 3.355 10,594,410 3.2104 5.93%
2020-11-06 0 3.540 3.530 3.540 3.410 3.580 6,528,000 23,117,475 3.5413 3.045 3.037 3.045 2.934 3.080 7,588,360 3.0464 3.21%
2020-11-05 0 3.430 3.410 3.430 3.290 3.440 4,479,500 15,168,780 3.3863 2.951 2.934 2.951 2.830 2.959 5,207,117 2.9131 6.19%
2020-11-04 0 3.230 3.220 3.230 3.200 3.300 1,664,500 5,395,995 3.2418 2.779 2.770 2.779 2.753 2.839 1,934,869 2.7888 -1.82%
2020-11-03 0 3.290 3.290 3.300 3.220 3.330 1,977,000 6,496,890 3.2862 2.830 2.830 2.839 2.770 2.865 2,298,129 2.8270 1.54%
2020-11-02 0 3.240 3.230 3.240 3.220 3.510 5,120,000 16,954,755 3.3115 2.787 2.779 2.787 2.770 3.020 5,951,655 2.8487 -4.99%
2020-10-30 0 3.410 3.400 3.410 3.380 3.580 3,539,000 12,273,380 3.4680 2.934 2.925 2.934 2.908 3.080 4,113,849 2.9834 -4.48%
2020-10-29 0 3.570 3.560 3.570 3.510 3.600 2,082,000 7,398,050 3.5533 3.071 3.063 3.071 3.020 3.097 2,420,185 3.0568 -1.11%
2020-10-28 0 3.610 3.600 3.610 3.560 3.630 2,022,500 7,256,050 3.5877 3.106 3.097 3.106 3.063 3.123 2,351,020 3.0863 0.28%
2020-10-27 0 3.600 3.600 3.630 3.550 3.680 5,502,500 19,915,915 3.6194 3.097 3.097 3.123 3.054 3.166 6,396,285 3.1137 -4.00%
2020-10-23 0 3.750 3.730 3.750 3.680 3.810 4,126,500 15,516,145 3.7601 3.226 3.209 3.226 3.166 3.278 4,796,778 3.2347 1.35%
2020-10-22 0 3.700 3.700 3.720 3.660 3.810 6,278,500 23,421,060 3.7304 3.183 3.183 3.200 3.149 3.278 7,298,333 3.2091 -2.37%
2020-10-21 0 3.790 3.780 3.790 3.700 3.820 2,583,000 9,723,840 3.7646 3.260 3.252 3.260 3.183 3.286 3,002,563 3.2385 0.80%
2020-10-20 0 3.760 3.750 3.760 3.700 3.800 2,423,500 9,070,040 3.7425 3.235 3.226 3.235 3.183 3.269 2,817,155 3.2196 0.80%
2020-10-19 0 3.730 3.720 3.730 3.680 3.820 4,576,500 17,132,285 3.7435 3.209 3.200 3.209 3.166 3.286 5,319,872 3.2204 0.54%
2020-10-16 0 3.710 3.710 3.720 3.610 3.800 7,171,500 26,740,555 3.7287 3.192 3.192 3.200 3.106 3.269 8,336,385 3.2077 2.77%
2020-10-15 0 3.610 3.600 3.610 3.550 3.950 17,569,000 65,529,425 3.7298 3.106 3.097 3.106 3.054 3.398 20,422,777 3.2086 -6.48%
2020-10-14 0 3.860 3.850 3.860 3.820 4.130 39,327,560 156,393,703 3.9767 3.321 3.312 3.321 3.286 3.553 45,715,635 3.4210 -28.52%
2020-10-12 0 5.400 5.390 5.400 4.910 5.830 19,471,146 104,040,270 5.3433 4.645 4.637 4.645 4.224 5.015 22,633,893 4.5967 6.72%
2020-10-09 0 5.060 5.060 5.070 4.830 5.140 10,342,833 51,715,676 5.0001 4.353 4.353 4.362 4.155 4.422 12,022,845 4.3015 2.02%
2020-10-08 0 4.960 4.950 4.960 4.680 4.990 5,976,900 29,159,402 4.8787 4.267 4.258 4.267 4.026 4.293 6,947,743 4.1970 5.76%
2020-10-07 0 4.690 4.620 4.670 4.490 4.690 944,000 4,325,120 4.5817 4.035 3.974 4.017 3.863 4.035 1,097,336 3.9415 3.53%
2020-10-06 0 4.530 4.530 4.580 4.450 4.700 1,466,900 6,671,961 4.5483 3.897 3.897 3.940 3.828 4.043 1,705,172 3.9128 -2.58%
2020-10-05 0 4.650 4.610 4.650 4.400 4.720 1,739,500 7,925,335 4.5561 4.000 3.966 4.000 3.785 4.060 2,022,051 3.9195 7.89%
2020-09-30 0 4.310 4.310 4.360 4.310 4.480 815,521 3,566,895 4.3738 3.708 3.708 3.751 3.708 3.854 947,988 3.7626 -3.15%
2020-09-29 0 4.450 4.400 4.450 4.320 4.570 1,331,500 5,880,540 4.4165 3.828 3.785 3.828 3.716 3.931 1,547,779 3.7993 -1.55%
2020-09-28 0 4.520 4.510 4.520 4.500 4.780 8,609,000 39,522,025 4.5908 3.888 3.880 3.888 3.871 4.112 10,007,382 3.9493 -6.42%
2020-09-25 0 4.830 4.810 4.830 4.700 4.850 5,550,500 26,567,655 4.7865 4.155 4.138 4.155 4.043 4.172 6,452,082 4.1177 1.47%
2020-09-24 0 4.760 4.750 4.760 4.590 4.890 4,940,000 23,682,640 4.7941 4.095 4.086 4.095 3.949 4.207 5,742,417 4.1242 0.21%
2020-09-23 0 4.750 4.740 4.750 4.580 4.940 10,399,500 49,942,532 4.8024 4.086 4.078 4.086 3.940 4.250 12,088,717 4.1313 3.49%
2020-09-22 0 4.590 4.580 4.590 4.440 4.940 21,637,500 102,248,265 4.7255 3.949 3.940 3.949 3.820 4.250 25,152,134 4.0652 -5.36%
2020-09-21 0 4.850 4.840 4.850 4.600 6.250 77,164,100 409,952,210 5.3127 4.172 4.164 4.172 3.957 5.377 89,698,060 4.5704 35.85%
2020-09-18 0 3.570 3.570 3.600 3.380 3.620 5,425,000 19,244,265 3.5473 3.071 3.071 3.097 2.908 3.114 6,306,196 3.0516 6.25%
2020-09-17 0 3.360 3.330 3.360 3.230 3.420 2,430,000 8,113,380 3.3388 2.890 2.865 2.890 2.779 2.942 2,824,711 2.8723 5.33%
2020-09-16 0 3.190 3.190 3.280 3.190 3.300 9,447,000 30,614,665 3.2407 2.744 2.744 2.822 2.744 2.839 10,981,500 2.7878 -1.54%
2020-09-15 0 3.240 3.230 3.240 3.210 3.270 235,000 762,610 3.2451 2.787 2.779 2.787 2.761 2.813 273,172 2.7917 1.89%
2020-09-14 0 3.180 3.130 3.180 3.150 3.490 1,203,000 3,859,330 3.2081 2.736 2.693 2.736 2.710 3.002 1,398,406 2.7598 -0.31%
2020-09-11 0 3.190 3.190 3.200 3.120 3.320 1,572,500 5,057,210 3.2160 2.744 2.744 2.753 2.684 2.856 1,827,925 2.7666 -4.49%
2020-09-10 0 3.340 3.270 3.340 3.280 3.480 2,392,500 7,999,480 3.3436 2.873 2.813 2.873 2.822 2.994 2,781,120 2.8764 -3.75%
2020-09-09 0 3.470 3.430 3.470 3.400 3.470 779,500 2,676,015 3.4330 2.985 2.951 2.985 2.925 2.985 906,116 2.9533 1.17%
2020-09-08 0 3.430 3.430 3.470 3.420 3.490 1,420,000 4,898,045 3.4493 2.951 2.951 2.985 2.942 3.002 1,650,654 2.9673 -0.58%
2020-09-07 0 3.450 3.450 3.460 3.410 3.530 1,206,500 4,168,197 3.4548 2.968 2.968 2.977 2.934 3.037 1,402,475 2.9720 -1.43%
2020-09-04 0 3.500 3.460 3.500 3.400 3.550 2,456,000 8,559,710 3.4852 3.011 2.977 3.011 2.925 3.054 2,854,934 2.9982 -1.69%
2020-09-03 0 3.560 3.520 3.560 3.500 3.630 3,965,000 14,129,595 3.5636 3.063 3.028 3.063 3.011 3.123 4,609,045 3.0656 1.71%
2020-09-02 0 3.500 3.440 3.560 3.380 3.630 4,042,000 14,199,545 3.5130 3.011 2.959 3.063 2.908 3.123 4,698,552 3.0221 -0.85%
2020-09-01 0 3.530 3.530 3.550 3.520 3.670 1,451,000 5,171,995 3.5644 3.037 3.037 3.054 3.028 3.157 1,686,690 3.0664 -3.29%
2020-08-31 0 3.650 3.600 3.650 3.600 3.850 2,840,500 10,656,005 3.7515 3.140 3.097 3.140 3.097 3.312 3,301,890 3.2272 -0.82%
2020-08-28 0 3.680 3.650 3.680 3.530 3.750 3,942,000 14,362,470 3.6434 3.166 3.140 3.166 3.037 3.226 4,582,309 3.1343 0.27%
2020-08-27 0 3.670 3.660 3.670 3.590 3.750 1,208,500 4,399,595 3.6405 3.157 3.149 3.157 3.088 3.226 1,404,800 3.1318 0.27%
2020-08-26 0 3.660 3.650 3.660 3.590 3.720 1,077,000 3,925,100 3.6445 3.149 3.140 3.149 3.088 3.200 1,251,940 3.1352 -1.61%
2020-08-25 0 3.720 3.680 3.720 3.550 3.750 1,645,000 6,026,455 3.6635 3.200 3.166 3.200 3.054 3.226 1,912,202 3.1516 1.64%
2020-08-24 0 3.660 3.640 3.660 3.600 3.710 827,000 3,011,430 3.6414 3.149 3.131 3.149 3.097 3.192 961,332 3.1326 -0.27%
2020-08-21 0 3.670 3.660 3.670 3.640 3.760 1,572,000 5,775,480 3.6740 3.157 3.149 3.157 3.131 3.235 1,827,344 3.1606 -0.54%
2020-08-20 0 3.690 3.640 3.690 3.600 3.740 1,604,000 5,865,970 3.6571 3.174 3.131 3.174 3.097 3.217 1,864,542 3.1461 -1.07%
2020-08-19 0 3.730 3.710 3.730 3.700 3.850 1,940,999 7,288,642 3.7551 3.209 3.192 3.209 3.183 3.312 2,256,280 3.2304 0.81%
2020-08-18 0 3.700 3.700 3.720 3.650 3.800 4,922,500 18,215,925 3.7005 3.183 3.183 3.200 3.140 3.269 5,722,074 3.1834 -2.63%
2020-08-17 0 3.800 3.780 3.800 3.590 3.900 11,789,500 44,627,805 3.7854 3.269 3.252 3.269 3.088 3.355 13,704,498 3.2564 5.85%
2020-08-14 0 3.590 3.580 3.590 3.590 4.100 10,527,500 39,996,015 3.7992 3.088 3.080 3.088 3.088 3.527 12,237,508 3.2683 0.00%
2020-08-13 0 3.590 3.580 3.590 3.370 3.620 2,325,500 8,252,555 3.5487 3.088 3.080 3.088 2.899 3.114 2,703,237 3.0528 6.53%
2020-08-12 0 3.370 3.370 3.390 3.220 3.380 1,257,500 4,189,285 3.3314 2.899 2.899 2.916 2.770 2.908 1,461,759 2.8659 2.12%
2020-08-11 0 3.300 3.260 3.300 3.180 3.370 3,033,500 9,824,475 3.2387 2.839 2.804 2.839 2.736 2.899 3,526,239 2.7861 4.10%
2020-08-10 0 3.170 3.170 3.200 3.170 3.270 1,668,000 5,339,005 3.2008 2.727 2.727 2.753 2.727 2.813 1,938,937 2.7536 -3.06%
2020-08-07 0 3.270 3.250 3.270 3.250 3.380 1,541,500 5,080,730 3.2960 2.813 2.796 2.813 2.796 2.908 1,791,890 2.8354 -2.97%
2020-08-06 0 3.370 3.370 3.400 3.170 3.410 3,803,000 12,550,145 3.3001 2.899 2.899 2.925 2.727 2.934 4,420,731 2.8389 -0.59%
2020-08-05 0 3.390 3.370 3.390 3.330 3.430 1,307,500 4,422,050 3.3821 2.916 2.899 2.916 2.865 2.951 1,519,881 2.9095 0.59%
2020-08-04 0 3.370 3.350 3.370 3.330 3.530 2,704,000 9,187,265 3.3977 2.899 2.882 2.899 2.865 3.037 3,143,218 2.9229 -3.71%
2020-08-03 0 3.500 3.450 3.500 3.380 3.590 2,058,500 7,135,930 3.4666 3.011 2.968 3.011 2.908 3.088 2,392,867 2.9822 0.29%
2020-07-31 0 3.490 3.450 3.490 3.210 3.530 2,063,000 7,100,810 3.4420 3.002 2.968 3.002 2.761 3.037 2,398,098 2.9610 5.44%
2020-07-30 0 3.310 3.250 3.310 3.220 3.510 1,983,500 6,658,895 3.3571 2.847 2.796 2.847 2.770 3.020 2,305,685 2.8880 -3.50%
2020-07-29 0 3.430 3.430 3.440 3.180 3.540 2,017,500 6,764,345 3.3528 2.951 2.951 2.959 2.736 3.045 2,345,208 2.8843 6.19%
2020-07-28 0 3.230 3.190 3.230 3.180 3.240 1,204,000 3,851,795 3.1992 2.779 2.744 2.779 2.736 2.787 1,399,569 2.7521 2.22%
2020-07-27 0 3.160 3.160 3.230 3.150 3.470 1,282,500 4,189,495 3.2667 2.718 2.718 2.779 2.710 2.985 1,490,820 2.8102 -7.06%
2020-07-24 0 3.400 3.380 3.400 3.390 3.770 3,862,500 13,716,685 3.5512 2.925 2.908 2.925 2.916 3.243 4,489,896 3.0550 -5.56%
2020-07-23 0 3.600 3.560 3.600 3.530 3.670 2,761,500 9,893,485 3.5826 3.097 3.063 3.097 3.037 3.157 3,210,057 3.0820 2.56%
2020-07-22 0 3.510 3.510 3.520 3.350 3.870 2,481,000 9,049,255 3.6474 3.020 3.020 3.028 2.882 3.329 2,883,995 3.1377 -9.30%
2020-07-21 0 3.870 3.850 3.870 3.770 3.900 4,850,000 18,602,905 3.8357 3.329 3.312 3.329 3.243 3.355 5,637,798 3.2997 2.11%
2020-07-20 0 3.790 3.780 3.790 3.500 3.810 5,271,000 19,534,735 3.7061 3.260 3.252 3.260 3.011 3.278 6,127,182 3.1882 8.29%
2020-07-17 0 3.500 3.510 3.520 3.450 3.700 2,581,500 9,195,660 3.5621 3.011 3.020 3.028 2.968 3.183 3,000,820 3.0644 -2.51%
2020-07-16 0 3.590 3.510 3.590 3.500 3.880 4,011,500 14,675,150 3.6583 3.088 3.020 3.088 3.011 3.338 4,663,098 3.1471 -1.37%
2020-07-15 0 3.640 3.600 3.640 3.580 3.780 4,636,000 17,148,345 3.6990 3.131 3.097 3.131 3.080 3.252 5,389,037 3.1821 0.00%
2020-07-14 0 3.640 3.600 3.640 3.530 3.660 9,032,000 32,559,810 3.6049 3.131 3.097 3.131 3.037 3.149 10,499,091 3.1012 1.39%
2020-07-13 0 3.590 3.570 3.590 3.430 3.640 3,269,500 11,644,445 3.5615 3.088 3.071 3.088 2.951 3.131 3,800,573 3.0639 2.57%
2020-07-10 0 3.500 3.490 3.500 3.450 3.640 2,243,000 7,971,485 3.5539 3.011 3.002 3.011 2.968 3.131 2,607,336 3.0573 -1.41%
2020-07-09 0 3.550 3.520 3.550 3.450 3.800 6,966,500 25,229,860 3.6216 3.054 3.028 3.054 2.968 3.269 8,098,086 3.1155 -6.08%
2020-07-08 0 3.780 3.770 3.780 3.550 3.780 4,490,500 16,595,220 3.6956 3.252 3.243 3.252 3.054 3.252 5,219,903 3.1792 5.29%
2020-07-07 0 3.590 3.530 3.590 3.430 3.850 7,837,500 28,429,235 3.6273 3.088 3.037 3.088 2.951 3.312 9,110,565 3.1205 0.28%
2020-07-06 0 3.580 3.580 3.590 3.350 3.610 16,653,000 58,816,600 3.5319 3.080 3.080 3.088 2.882 3.106 19,357,989 3.0384 19.73%
2020-07-03 0 2.990 2.930 2.990 2.760 3.030 5,052,000 14,892,255 2.9478 2.572 2.521 2.572 2.374 2.607 5,872,609 2.5359 8.33%
2020-07-02 0 2.760 2.760 2.780 2.640 2.780 2,100,071 5,680,922 2.7051 2.374 2.374 2.392 2.271 2.392 2,441,191 2.3271 6.15%
2020-06-30 0 2.600 2.560 2.630 2.600 2.610 101,000 262,610 2.6001 2.237 2.202 2.262 2.237 2.245 117,406 2.2368 0.00%
2020-06-29 0 2.600 2.580 2.600 2.550 2.600 155,500 398,050 2.5598 2.237 2.219 2.237 2.194 2.237 180,758 2.2021 0.78%
2020-06-26 0 2.580 2.560 2.600 2.540 2.620 501,500 1,295,395 2.5830 2.219 2.202 2.237 2.185 2.254 582,960 2.2221 -1.53%
2020-06-24 0 2.620 2.570 2.620 2.560 2.710 1,766,500 4,606,930 2.6079 2.254 2.211 2.254 2.202 2.331 2,053,437 2.2435 -2.60%
2020-06-23 0 2.690 2.660 2.710 2.630 2.750 861,500 2,295,235 2.6642 2.314 2.288 2.331 2.262 2.366 1,001,436 2.2919 1.89%
2020-06-22 0 2.640 2.610 2.640 2.540 2.800 4,100,500 10,838,260 2.6432 2.271 2.245 2.271 2.185 2.409 4,766,555 2.2738 -2.58%
2020-06-19 0 2.710 2.710 2.750 2.650 2.730 989,500 2,658,860 2.6871 2.331 2.331 2.366 2.280 2.349 1,150,227 2.3116 3.04%
2020-06-18 0 2.630 2.620 2.630 2.580 2.790 1,054,500 2,784,660 2.6407 2.262 2.254 2.262 2.219 2.400 1,225,785 2.2717 1.15%
2020-06-17 0 2.600 2.590 2.600 2.580 2.740 1,752,500 4,623,205 2.6381 2.237 2.228 2.237 2.219 2.357 2,037,163 2.2694 -1.89%
2020-06-16 0 2.650 2.620 2.650 2.630 2.880 1,118,500 3,023,775 2.7034 2.280 2.254 2.280 2.262 2.478 1,300,181 2.3257 -1.12%
2020-06-15 0 2.680 2.660 2.700 2.680 2.710 236,500 636,945 2.6932 2.306 2.288 2.323 2.306 2.331 274,915 2.3169 -2.55%
2020-06-12 0 2.750 2.720 2.750 2.630 2.780 1,081,500 2,958,300 2.7354 2.366 2.340 2.366 2.262 2.392 1,257,171 2.3531 -2.83%
2020-06-11 0 2.830 2.780 2.830 2.800 2.860 762,500 2,146,815 2.8155 2.435 2.392 2.435 2.409 2.460 886,355 2.4221 -0.70%
2020-06-10 0 2.850 2.830 2.850 2.850 2.970 1,923,000 5,582,395 2.9030 2.452 2.435 2.452 2.452 2.555 2,235,358 2.4973 -2.40%
2020-06-09 0 2.920 2.910 2.920 2.850 3.010 2,474,000 7,193,950 2.9078 2.512 2.503 2.512 2.452 2.589 2,875,858 2.5015 -0.68%
2020-06-08 0 2.940 2.880 2.940 2.870 2.970 442,050 1,300,288 2.9415 2.529 2.478 2.529 2.469 2.555 513,853 2.5305 1.38%
2020-06-05 0 2.900 2.860 2.900 2.880 2.940 103,500 301,535 2.9134 2.495 2.460 2.495 2.478 2.529 120,312 2.5063 1.40%
2020-06-04 0 2.860 2.860 2.930 2.860 2.960 294,929 858,825 2.9120 2.460 2.460 2.521 2.460 2.546 342,835 2.5051 -4.03%
2020-06-03 0 2.980 2.960 2.990 2.960 3.040 377,000 1,136,525 3.0147 2.564 2.546 2.572 2.546 2.615 438,237 2.5934 0.00%
2020-06-02 0 2.980 2.960 2.980 2.910 2.990 457,500 1,349,695 2.9502 2.564 2.546 2.564 2.503 2.572 531,813 2.5379 3.11%
2020-06-01 0 2.890 2.870 2.890 2.830 2.920 444,000 1,276,665 2.8754 2.486 2.469 2.486 2.435 2.512 516,120 2.4736 0.00%
2020-05-29 0 2.890 2.840 2.900 2.890 2.910 276,000 798,215 2.8921 2.486 2.443 2.495 2.486 2.503 320,831 2.4880 -0.69%
2020-05-28 0 2.910 2.850 2.920 2.700 2.970 350,500 1,001,770 2.8581 2.503 2.452 2.512 2.323 2.555 407,433 2.4587 3.93%
2020-05-27 0 2.800 2.790 2.880 2.790 2.860 354,000 991,685 2.8014 2.409 2.400 2.478 2.400 2.460 411,501 2.4099 -2.44%
2020-05-26 0 2.870 2.840 2.880 2.820 2.880 49,500 140,375 2.8359 2.469 2.443 2.478 2.426 2.478 57,540 2.4396 0.35%
2020-05-25 0 2.860 2.810 2.860 2.800 2.860 75,000 210,710 2.8095 2.460 2.417 2.460 2.409 2.460 87,182 2.4169 -0.35%
2020-05-22 0 2.870 2.800 2.880 2.800 2.880 516,000 1,468,985 2.8469 2.469 2.409 2.478 2.409 2.478 599,815 2.4491 -1.71%
2020-05-21 0 2.920 2.850 2.940 2.850 2.940 373,000 1,079,840 2.8950 2.512 2.452 2.529 2.452 2.529 433,587 2.4905 -1.68%
2020-05-20 0 2.970 2.960 2.970 2.900 3.020 703,000 2,105,680 2.9953 2.555 2.546 2.555 2.495 2.598 817,190 2.5767 -1.33%
2020-05-19 0 3.010 2.970 3.010 2.960 3.040 1,228,500 3,683,515 2.9984 2.589 2.555 2.589 2.546 2.615 1,428,048 2.5794 2.03%
2020-05-18 0 2.950 2.940 2.950 2.950 3.000 352,500 1,054,615 2.9918 2.538 2.529 2.538 2.538 2.581 409,757 2.5738 -1.67%
2020-05-15 0 3.000 2.980 3.010 2.900 3.080 2,542,500 7,596,270 2.9877 2.581 2.564 2.589 2.495 2.650 2,955,485 2.5702 3.09%
2020-05-14 0 2.910 2.890 2.910 2.870 2.920 68,500 198,245 2.8941 2.503 2.486 2.503 2.469 2.512 79,627 2.4897 0.69%
2020-05-13 0 2.890 2.890 2.910 2.890 3.020 409,500 1,202,135 2.9356 2.486 2.486 2.503 2.486 2.598 476,016 2.5254 -3.34%
2020-05-12 0 2.990 2.950 2.990 2.920 3.030 564,500 1,684,305 2.9837 2.572 2.538 2.572 2.512 2.607 656,193 2.5668 2.05%
2020-05-11 0 2.930 2.890 2.930 2.870 3.170 780,500 2,319,375 2.9717 2.521 2.486 2.521 2.469 2.727 907,279 2.5564 -3.93%
2020-05-08 0 3.050 3.040 3.080 2.790 3.200 4,092,500 12,258,490 2.9954 2.624 2.615 2.650 2.400 2.753 4,757,255 2.5768 10.91%
2020-05-07 0 2.750 2.690 2.770 2.690 2.750 344,500 941,520 2.7330 2.366 2.314 2.383 2.314 2.366 400,458 2.3511 4.17%
2020-05-06 0 2.640 2.640 2.670 2.510 2.750 1,082,500 2,877,670 2.6584 2.271 2.271 2.297 2.159 2.366 1,258,333 2.2869 4.76%
2020-05-05 0 2.520 2.500 2.520 2.490 2.530 75,500 189,290 2.5072 2.168 2.151 2.168 2.142 2.176 87,764 2.1568 2.02%
2020-05-04 0 2.470 2.450 2.490 2.460 2.600 76,000 190,550 2.5072 2.125 2.108 2.142 2.116 2.237 88,345 2.1569 -1.20%
2020-04-29 0 2.500 2.460 2.500 2.460 2.550 66,000 163,470 2.4768 2.151 2.116 2.151 2.116 2.194 76,721 2.1307 -2.34%
2020-04-28 0 2.560 2.490 2.560 2.480 2.600 172,000 432,355 2.5137 2.202 2.142 2.202 2.133 2.237 199,938 2.1624 -1.54%
2020-04-27 0 2.600 2.510 2.600 2.520 2.600 559,500 1,431,470 2.5585 2.237 2.159 2.237 2.168 2.237 650,381 2.2010 1.56%
2020-04-24 0 2.560 2.460 2.580 2.450 2.560 64,500 158,430 2.4563 2.202 2.116 2.219 2.108 2.202 74,977 2.1131 1.19%
2020-04-23 0 2.530 2.470 2.530 2.480 2.530 13,000 32,825 2.5250 2.176 2.125 2.176 2.133 2.176 15,112 2.1722 -1.17%
2020-04-22 0 2.560 2.480 2.560 2.500 2.560 153,000 386,705 2.5275 2.202 2.133 2.202 2.151 2.202 177,852 2.1743 1.19%
2020-04-21 0 2.530 2.480 2.530 2.480 2.600 218,500 543,655 2.4881 2.176 2.133 2.176 2.133 2.237 253,992 2.1404 0.80%
2020-04-20 0 2.510 2.480 2.520 - - 0 0 - 2.159 2.133 2.168 - - 0 - 0.00%
2020-04-17 0 2.510 2.500 2.520 2.420 2.520 157,000 387,100 2.4656 2.159 2.151 2.168 2.082 2.168 182,502 2.1211 2.45%
2020-04-16 0 2.450 2.440 2.480 2.420 2.450 55,000 133,710 2.4311 2.108 2.099 2.133 2.082 2.108 63,934 2.0914 1.24%
2020-04-15 0 2.420 2.380 2.450 2.390 2.480 51,000 123,995 2.4313 2.082 2.047 2.108 2.056 2.133 59,284 2.0915 -0.82%
2020-04-14 0 2.440 2.390 2.440 2.300 2.460 618,000 1,494,765 2.4187 2.099 2.056 2.099 1.979 2.116 718,383 2.0807 7.02%
2020-04-09 0 2.280 2.280 2.350 2.260 2.350 350,000 802,610 2.2932 1.961 1.961 2.022 1.944 2.022 406,851 1.9727 0.88%
2020-04-08 0 2.260 2.200 2.270 2.250 2.290 31,500 71,160 2.2590 1.944 1.893 1.953 1.936 1.970 36,617 1.9434 -1.74%
2020-04-07 0 2.300 2.250 2.300 2.200 2.300 195,000 432,290 2.2169 1.979 1.936 1.979 1.893 1.979 226,674 1.9071 1.77%
2020-04-06 0 2.260 2.170 2.270 2.170 2.290 168,500 373,970 2.2194 1.944 1.867 1.953 1.867 1.970 195,870 1.9093 1.35%
2020-04-03 0 2.230 2.200 2.270 2.180 2.320 137,500 302,455 2.1997 1.918 1.893 1.953 1.875 1.996 159,834 1.8923 -1.33%
2020-04-02 0 2.260 2.230 2.260 2.130 2.260 575,000 1,265,185 2.2003 1.944 1.918 1.944 1.832 1.944 668,399 1.8929 1.35%
2020-04-01 0 2.230 2.180 2.240 2.220 2.360 67,000 153,300 2.2881 1.918 1.875 1.927 1.910 2.030 77,883 1.9683 -5.51%
2020-03-31 0 2.360 2.360 2.420 2.250 2.400 159,500 374,875 2.3503 2.030 2.030 2.082 1.936 2.065 185,408 2.0219 5.36%
2020-03-30 0 2.240 2.240 2.290 2.240 2.280 89,000 199,880 2.2458 1.927 1.927 1.970 1.927 1.961 103,456 1.9320 -0.44%
2020-03-27 0 2.250 2.160 2.250 2.230 2.280 11,500 25,815 2.2448 1.936 1.858 1.936 1.918 1.961 13,368 1.9311 0.45%
2020-03-26 0 2.240 2.180 2.240 2.200 2.300 20,500 45,590 2.2239 1.927 1.875 1.927 1.893 1.979 23,830 1.9131 -0.44%
2020-03-25 0 2.250 2.220 2.260 2.200 2.330 316,000 715,430 2.2640 1.936 1.910 1.944 1.893 2.004 367,329 1.9477 3.69%
2020-03-24 0 2.170 2.120 2.170 2.050 2.170 59,000 123,800 2.0983 1.867 1.824 1.867 1.764 1.867 68,584 1.8051 5.85%
2020-03-23 0 2.050 1.990 2.050 1.990 2.170 527,000 1,075,780 2.0413 1.764 1.712 1.764 1.712 1.867 612,602 1.7561 -5.96%
2020-03-20 0 2.180 2.160 2.200 2.050 2.350 788,500 1,716,665 2.1771 1.875 1.858 1.893 1.764 2.022 916,578 1.8729 -0.91%
2020-03-19 0 2.200 2.160 2.200 1.940 2.400 1,371,000 2,997,645 2.1865 1.893 1.858 1.893 1.669 2.065 1,593,695 1.8809 -8.33%
2020-03-18 0 2.400 2.350 2.400 2.400 2.520 140,500 344,335 2.4508 2.065 2.022 2.065 2.065 2.168 163,322 2.1083 -2.04%
2020-03-17 0 2.450 2.420 2.450 2.400 2.580 347,000 857,890 2.4723 2.108 2.082 2.108 2.065 2.219 403,364 2.1268 -2.39%
2020-03-16 0 2.510 2.450 2.510 2.460 2.700 892,000 2,303,110 2.5820 2.159 2.108 2.159 2.116 2.323 1,036,890 2.2212 -5.28%
2020-03-13 0 2.650 2.600 2.650 2.460 2.690 707,000 1,818,030 2.5715 2.280 2.237 2.280 2.116 2.314 821,840 2.2121 0.38%
2020-03-12 0 2.640 2.600 2.640 2.560 2.730 650,000 1,724,445 2.6530 2.271 2.237 2.271 2.202 2.349 755,581 2.2823 0.76%
2020-03-11 0 2.620 2.620 2.780 2.620 2.820 865,500 2,354,970 2.7209 2.254 2.254 2.392 2.254 2.426 1,006,085 2.3407 -6.43%
2020-03-10 0 2.800 2.760 2.800 2.790 2.830 231,500 648,615 2.8018 2.409 2.374 2.409 2.400 2.435 269,103 2.4103 -1.41%
2020-03-09 0 2.840 2.800 2.840 2.760 2.900 522,000 1,479,595 2.8345 2.443 2.409 2.443 2.374 2.495 606,790 2.4384 0.00%
2020-03-06 0 2.840 2.800 2.840 2.840 2.840 25,000 71,000 2.8400 2.443 2.409 2.443 2.443 2.443 29,061 2.4432 -0.70%
2020-03-05 0 2.860 2.850 2.860 2.760 2.860 595,500 1,683,505 2.8270 2.460 2.452 2.460 2.374 2.460 692,229 2.4320 2.88%
2020-03-04 0 2.780 2.780 2.800 2.760 2.880 454,500 1,276,060 2.8076 2.392 2.392 2.409 2.374 2.478 528,326 2.4153 0.72%
2020-03-03 0 2.760 2.750 2.810 2.760 2.900 342,500 965,540 2.8191 2.374 2.366 2.417 2.374 2.495 398,133 2.4252 -1.43%
2020-03-02 0 2.800 2.770 2.800 2.770 2.820 534,000 1,488,760 2.7879 2.409 2.383 2.409 2.383 2.426 620,739 2.3984 2.19%
2020-02-28 0 2.740 2.720 2.740 2.700 2.900 169,477 473,786 2.7956 2.357 2.340 2.357 2.323 2.495 197,006 2.4049 -2.84%
2020-02-27 0 2.820 2.790 2.820 2.750 2.850 274,500 762,845 2.7790 2.426 2.400 2.426 2.366 2.452 319,088 2.3907 1.81%
2020-02-26 0 2.770 2.770 2.830 2.750 2.900 426,500 1,210,645 2.8386 2.383 2.383 2.435 2.366 2.495 495,777 2.4419 -4.48%
2020-02-25 0 2.900 2.850 2.900 2.800 2.920 173,500 492,765 2.8401 2.495 2.452 2.495 2.409 2.512 201,682 2.4433 -1.02%
2020-02-24 0 2.930 2.870 2.930 2.790 3.000 1,902,500 5,546,935 2.9156 2.521 2.469 2.521 2.400 2.581 2,211,528 2.5082 2.45%
2020-02-21 0 2.860 2.850 2.860 2.780 2.940 1,711,500 4,897,545 2.8616 2.460 2.452 2.460 2.392 2.529 1,989,503 2.4617 -2.05%
2020-02-20 0 2.920 2.850 2.920 2.830 2.940 762,000 2,198,730 2.8855 2.512 2.452 2.512 2.435 2.529 885,774 2.4823 3.18%
2020-02-19 0 2.830 2.790 2.830 2.700 2.880 802,000 2,262,545 2.8211 2.435 2.400 2.435 2.323 2.478 932,271 2.4269 4.81%
2020-02-18 0 2.700 2.630 2.700 2.610 2.730 250,500 673,000 2.6866 2.323 2.262 2.323 2.245 2.349 291,189 2.3112 -2.17%
2020-02-17 0 2.760 2.760 2.780 2.680 2.800 748,500 2,044,210 2.7311 2.374 2.374 2.392 2.306 2.409 870,081 2.3494 4.94%
2020-02-14 0 2.630 2.610 2.630 2.600 2.650 79,000 206,675 2.6161 2.262 2.245 2.262 2.237 2.280 91,832 2.2506 1.15%
2020-02-13 0 2.600 2.580 2.600 2.580 2.600 53,500 139,825 2.6136 2.237 2.219 2.237 2.219 2.237 62,190 2.2483 -2.99%
2020-02-12 0 2.680 2.580 2.680 2.560 2.680 157,500 415,590 2.6387 2.306 2.219 2.306 2.202 2.306 183,083 2.2700 3.47%
2020-02-11 0 2.590 2.580 2.610 2.580 2.650 70,500 182,770 2.5925 2.228 2.219 2.245 2.219 2.280 81,951 2.2302 -0.77%
2020-02-10 0 2.610 2.580 2.660 2.590 2.660 176,000 458,290 2.6039 2.245 2.219 2.288 2.228 2.288 204,588 2.2401 -1.88%
2020-02-07 0 2.660 2.600 2.660 2.630 2.720 521,000 1,375,445 2.6400 2.288 2.237 2.288 2.262 2.340 605,627 2.2711 1.14%
2020-02-06 0 2.630 2.610 2.630 2.540 2.650 602,500 1,560,920 2.5907 2.262 2.245 2.262 2.185 2.280 700,366 2.2287 3.14%
2020-02-05 0 2.550 2.540 2.560 2.520 2.630 303,500 776,835 2.5596 2.194 2.185 2.202 2.168 2.262 352,798 2.2019 0.39%
2020-02-04 0 2.540 2.500 2.540 2.450 2.580 260,000 659,270 2.5357 2.185 2.151 2.185 2.108 2.219 302,232 2.1813 -0.78%
2020-02-03 0 2.560 2.520 2.560 2.480 2.620 238,500 605,205 2.5375 2.202 2.168 2.202 2.133 2.254 277,240 2.1830 -2.29%
2020-01-31 0 2.620 2.560 2.620 2.550 2.630 240,000 620,940 2.5873 2.254 2.202 2.254 2.194 2.262 278,984 2.2257 -0.76%
2020-01-30 0 2.640 2.520 2.640 2.550 2.710 659,500 1,743,055 2.6430 2.271 2.168 2.271 2.194 2.331 766,624 2.2737 -2.94%
2020-01-29 0 2.720 2.650 2.720 2.700 2.760 289,500 786,910 2.7182 2.340 2.280 2.340 2.323 2.374 336,524 2.3383 -2.16%
2020-01-24 0 2.780 2.740 2.790 2.730 2.790 15,000 41,510 2.7673 2.392 2.357 2.400 2.349 2.400 17,436 2.3806 -0.36%
2020-01-23 0 2.790 2.790 2.800 2.700 2.840 595,000 1,649,735 2.7727 2.400 2.400 2.409 2.323 2.443 691,647 2.3852 -1.41%
2020-01-22 0 2.830 2.810 2.840 2.750 2.880 413,000 1,172,140 2.8381 2.435 2.417 2.443 2.366 2.478 480,085 2.4415 -0.35%
2020-01-21 0 2.840 2.790 2.840 2.760 2.870 206,500 588,605 2.8504 2.443 2.400 2.443 2.374 2.469 240,042 2.4521 -3.73%
2020-01-20 0 2.950 2.950 2.970 2.620 3.000 1,317,000 3,636,270 2.7610 2.538 2.538 2.555 2.254 2.581 1,530,924 2.3752 14.79%
2020-01-17 0 2.570 2.530 2.570 2.430 2.600 1,124,000 2,836,955 2.5240 2.211 2.176 2.211 2.090 2.237 1,306,574 2.1713 3.63%
2020-01-16 0 2.480 2.410 2.480 2.420 2.480 272,000 661,970 2.4337 2.133 2.073 2.133 2.082 2.133 316,182 2.0936 0.00%
2020-01-15 0 2.480 2.480 2.500 2.480 2.500 214,500 535,645 2.4972 2.133 2.133 2.151 2.133 2.151 249,342 2.1482 -0.40%
2020-01-14 0 2.490 2.450 2.490 2.470 2.500 31,500 77,845 2.4713 2.142 2.108 2.142 2.125 2.151 36,617 2.1259 -0.80%
2020-01-13 0 2.510 2.490 2.510 2.500 2.560 210,500 528,540 2.5109 2.159 2.142 2.159 2.151 2.202 244,692 2.1600 -0.40%
2020-01-10 0 2.520 2.490 2.520 2.490 2.520 58,500 145,785 2.4921 2.168 2.142 2.168 2.142 2.168 68,002 2.1438 0.80%
2020-01-09 0 2.500 2.480 2.510 2.450 2.510 103,000 256,245 2.4878 2.151 2.133 2.159 2.108 2.159 119,731 2.1402 1.63%
2020-01-08 0 2.460 2.430 2.460 2.460 2.500 55,500 138,465 2.4949 2.116 2.090 2.116 2.116 2.151 64,515 2.1462 -0.81%
2020-01-07 0 2.480 2.460 2.480 2.480 2.510 221,000 550,775 2.4922 2.133 2.116 2.133 2.133 2.159 256,898 2.1439 -0.80%
2020-01-06 0 2.500 2.460 2.500 2.460 2.500 135,000 334,600 2.4785 2.151 2.116 2.151 2.116 2.151 156,928 2.1322 -1.96%
2020-01-03 0 2.550 2.480 2.550 2.470 2.580 137,000 342,660 2.5012 2.194 2.133 2.194 2.125 2.219 159,253 2.1517 1.19%
2020-01-02 0 2.520 2.500 2.520 2.380 2.550 297,500 735,320 2.4717 2.168 2.151 2.168 2.047 2.194 345,824 2.1263 7.23%
2019-12-31 0 2.350 2.350 2.450 2.300 2.420 2,157,000 5,176,565 2.3999 2.022 2.022 2.108 1.979 2.082 2,507,367 2.0645 -1.67%
2019-12-30 0 2.390 2.390 2.400 2.380 2.490 1,684,500 4,068,425 2.4152 2.056 2.056 2.065 2.047 2.142 1,958,118 2.0777 0.42%
2019-12-27 0 2.380 2.380 2.440 2.380 2.490 532,500 1,292,020 2.4263 2.047 2.047 2.099 2.047 2.142 618,995 2.0873 -1.24%
2019-12-24 0 2.410 2.410 2.500 - - 0 0 - 2.073 2.073 2.151 - - 0 - 0.42%
2019-12-23 0 2.400 2.360 2.390 2.400 2.400 500 1,200 2.4000 2.065 2.030 2.056 2.065 2.065 581 2.0646 -1.23%
2019-12-20 0 2.430 2.350 2.420 - - 0 0 - 2.090 2.022 2.082 - - 0 - 0.00%
2019-12-19 0 2.430 2.350 2.430 2.350 2.430 32,000 76,705 2.3970 2.090 2.022 2.090 2.022 2.090 37,198 2.0621 2.10%
2019-12-18 0 2.380 2.380 2.440 2.380 2.380 13,000 30,940 2.3800 2.047 2.047 2.099 2.047 2.047 15,112 2.0474 -0.83%
2019-12-17 0 2.400 2.400 2.500 2.230 2.500 1,209,500 2,903,760 2.4008 2.065 2.065 2.151 1.918 2.151 1,405,962 2.0653 4.80%
2019-12-16 0 2.290 2.200 2.350 2.200 2.350 82,500 188,865 2.2893 1.970 1.893 2.022 1.893 2.022 95,901 1.9694 0.00%
2019-12-13 0 2.290 2.220 2.290 2.190 2.290 149,500 339,810 2.2730 1.970 1.910 1.970 1.884 1.970 173,784 1.9554 0.00%
2019-12-12 0 2.290 2.180 2.290 2.170 2.290 50,500 110,405 2.1862 1.970 1.875 1.970 1.867 1.970 58,703 1.8807 4.57%
2019-12-11 0 2.190 2.150 2.190 2.140 2.240 43,500 94,585 2.1744 1.884 1.850 1.884 1.841 1.927 50,566 1.8705 0.46%
2019-12-10 0 2.180 2.160 2.200 2.180 2.210 20,500 44,720 2.1815 1.875 1.858 1.893 1.875 1.901 23,830 1.8766 0.00%
2019-12-09 0 2.180 2.160 2.200 2.150 2.310 26,500 57,335 2.1636 1.875 1.858 1.893 1.850 1.987 30,804 1.8613 -3.11%
2019-12-06 0 2.250 2.200 2.250 - - 0 0 - 1.936 1.893 1.936 - - 0 - -1.32%
2019-12-05 0 2.280 2.200 2.280 - - 0 0 - 1.961 1.893 1.961 - - 0 - 0.00%
2019-12-04 0 2.280 2.220 2.280 2.220 2.350 3,500 8,055 2.3014 1.961 1.910 1.961 1.910 2.022 4,069 1.9798 0.44%
2019-12-03 0 2.270 2.200 2.270 - - 0 0 - 1.953 1.893 1.953 - - 0 - -1.30%
2019-12-02 0 2.300 2.130 2.330 2.170 2.330 119,000 266,885 2.2427 1.979 1.832 2.004 1.867 2.004 138,329 1.9293 5.50%
2019-11-29 0 2.180 2.110 2.210 2.100 2.180 235,000 500,245 2.1287 1.875 1.815 1.901 1.807 1.875 273,172 1.8312 -1.80%
2019-11-28 0 2.220 2.150 2.250 - - 0 0 - 1.910 1.850 1.936 - - 0 - 0.00%
2019-11-27 0 2.220 2.130 2.220 - - 0 0 - 1.910 1.832 1.910 - - 0 - 0.00%
2019-11-26 0 2.220 2.220 2.240 2.150 2.230 99,000 218,490 2.2070 1.910 1.910 1.927 1.850 1.918 115,081 1.8986 3.26%
2019-11-25 0 2.150 2.150 2.190 2.150 2.190 19,500 42,150 2.1615 1.850 1.850 1.884 1.850 1.884 22,667 1.8595 -2.27%
2019-11-22 0 2.200 2.150 2.200 2.150 2.220 22,000 47,560 2.1618 1.893 1.850 1.893 1.850 1.910 25,574 1.8597 1.38%
2019-11-21 0 2.170 2.160 2.190 2.150 2.190 66,000 142,480 2.1588 1.867 1.858 1.884 1.850 1.884 76,721 1.8571 -0.91%
2019-11-20 0 2.190 2.060 2.190 - - 0 0 - 1.884 1.772 1.884 - - 0 - 0.00%
2019-11-19 0 2.190 2.070 2.190 2.060 2.190 9,500 20,495 2.1574 1.884 1.781 1.884 1.772 1.884 11,043 1.8559 4.29%
2019-11-18 0 2.100 2.070 2.110 2.030 2.160 178,500 375,310 2.1026 1.807 1.781 1.815 1.746 1.858 207,494 1.8088 -4.98%
2019-11-15 0 2.210 2.190 2.210 - - 0 0 - 1.901 1.884 1.901 - - 0 - 0.00%
2019-11-14 0 2.210 2.160 2.270 2.120 2.260 288,000 612,680 2.1274 1.901 1.858 1.953 1.824 1.944 334,781 1.8301 0.45%
2019-11-13 0 2.200 2.200 2.230 2.200 2.270 131,500 290,935 2.2124 1.893 1.893 1.918 1.893 1.953 152,860 1.9033 0.46%
2019-11-12 0 2.190 2.190 2.260 2.190 2.230 31,500 70,070 2.2244 1.884 1.884 1.944 1.884 1.918 36,617 1.9136 -3.52%
2019-11-11 0 2.270 2.240 2.270 2.180 2.270 65,000 144,615 2.2248 1.953 1.927 1.953 1.875 1.953 75,558 1.9140 0.89%
2019-11-08 0 2.250 2.250 2.260 2.250 2.260 331,000 746,440 2.2551 1.936 1.936 1.944 1.936 1.944 384,765 1.9400 -1.32%
2019-11-07 0 2.280 2.280 2.350 2.240 2.390 476,000 1,105,110 2.3217 1.961 1.961 2.022 1.927 2.056 553,318 1.9972 -1.30%
2019-11-06 0 2.310 2.310 2.320 2.290 2.320 61,500 141,075 2.2939 1.987 1.987 1.996 1.970 1.996 71,490 1.9734 0.87%
2019-11-05 0 2.290 2.290 2.340 2.270 2.350 418,000 970,100 2.3208 1.970 1.970 2.013 1.953 2.022 485,897 1.9965 -2.55%
2019-11-04 0 2.350 2.300 2.350 2.270 2.360 17,500 40,070 2.2897 2.022 1.979 2.022 1.953 2.030 20,343 1.9698 3.07%
2019-11-01 0 2.280 2.250 2.300 2.250 2.300 100,500 227,900 2.2677 1.961 1.936 1.979 1.936 1.979 116,824 1.9508 0.88%
2019-10-31 0 2.260 2.250 2.310 2.250 2.310 193,000 439,420 2.2768 1.944 1.936 1.987 1.936 1.987 224,349 1.9586 -1.31%
2019-10-30 0 2.290 2.250 2.290 2.240 2.300 168,000 381,460 2.2706 1.970 1.936 1.970 1.927 1.979 195,289 1.9533 1.33%
2019-10-29 0 2.260 2.260 2.300 2.240 2.300 262,000 593,850 2.2666 1.944 1.944 1.979 1.927 1.979 304,557 1.9499 -1.31%
2019-10-28 0 2.290 2.230 2.280 2.290 2.290 500 1,145 2.2900 1.970 1.918 1.961 1.970 1.970 581 1.9700 3.15%
2019-10-25 0 2.220 2.210 2.260 2.210 2.340 540,500 1,206,035 2.2313 1.910 1.901 1.944 1.901 2.013 628,295 1.9195 -1.33%
2019-10-24 0 2.250 2.210 2.290 2.200 2.250 57,500 127,275 2.2135 1.936 1.901 1.970 1.893 1.936 66,840 1.9042 -0.88%
2019-10-23 0 2.270 2.200 2.280 2.220 2.270 10,500 23,385 2.2271 1.953 1.893 1.961 1.910 1.953 12,206 1.9159 1.34%
2019-10-22 0 2.240 2.200 2.260 2.200 2.250 55,500 122,965 2.2156 1.927 1.893 1.944 1.893 1.936 64,515 1.9060 -1.75%
2019-10-21 0 2.280 2.250 2.280 2.210 2.300 112,500 250,930 2.2305 1.961 1.936 1.961 1.901 1.979 130,774 1.9188 -1.72%
2019-10-18 0 2.320 2.310 2.340 2.300 2.330 10,500 24,450 2.3286 1.996 1.987 2.013 1.979 2.004 12,206 2.0032 -0.43%
2019-10-17 0 2.330 2.290 2.330 2.260 2.330 3,000 6,850 2.2833 2.004 1.970 2.004 1.944 2.004 3,487 1.9643 0.00%
2019-10-16 0 2.330 2.280 2.330 - - 0 0 - 2.004 1.961 2.004 - - 0 - -0.85%
2019-10-15 0 2.350 2.290 2.350 2.320 2.350 181,000 424,455 2.3451 2.022 1.970 2.022 1.996 2.022 210,400 2.0174 0.00%
2019-10-14 0 2.350 2.300 2.350 2.250 2.350 258,000 593,610 2.3008 2.022 1.979 2.022 1.936 2.022 299,908 1.9793 4.91%
2019-10-11 0 2.240 2.190 2.280 2.190 2.280 387,500 854,335 2.2047 1.927 1.884 1.961 1.884 1.961 450,443 1.8967 -2.61%
2019-10-10 0 2.300 2.240 2.300 2.250 2.310 5,500 12,505 2.2736 1.979 1.927 1.979 1.936 1.987 6,393 1.9559 2.22%
2019-10-09 0 2.250 2.250 2.290 2.240 2.300 51,500 116,625 2.2646 1.936 1.936 1.970 1.927 1.979 59,865 1.9481 -1.75%
2019-10-08 0 2.290 2.230 2.290 2.220 2.290 141,000 320,715 2.2746 1.970 1.918 1.970 1.910 1.970 163,903 1.9567 3.15%
2019-10-04 0 2.220 2.200 2.240 2.220 2.220 18,500 41,070 2.2200 1.910 1.893 1.927 1.910 1.910 21,505 1.9098 0.00%
2019-10-03 0 2.220 2.200 2.220 2.150 2.220 524,500 1,163,150 2.2176 1.910 1.893 1.910 1.850 1.910 609,696 1.9078 -3.90%
2019-10-02 0 2.310 2.260 2.310 2.330 2.330 500 1,165 2.3300 1.987 1.944 1.987 2.004 2.004 581 2.0044 0.43%
2019-09-30 0 2.300 2.280 2.300 2.270 2.340 47,000 107,340 2.2838 1.979 1.961 1.979 1.953 2.013 54,634 1.9647 -4.17%
2019-09-27 0 2.400 2.280 2.400 - - 0 0 - 2.065 1.961 2.065 - - 0 - -0.83%
2019-09-26 0 2.420 2.260 2.420 2.420 2.420 2,000 4,840 2.4200 2.082 1.944 2.082 2.082 2.082 2,325 2.0818 2.98%
2019-09-25 0 2.350 2.260 2.340 2.260 2.370 91,500 210,420 2.2997 2.022 1.944 2.013 1.944 2.039 106,363 1.9783 -1.67%
2019-09-24 0 2.390 2.350 2.430 2.200 2.430 24,500 58,825 2.4010 2.056 2.022 2.090 1.893 2.090 28,480 2.0655 3.91%
2019-09-23 0 2.300 2.260 2.300 2.220 2.330 166,000 377,395 2.2735 1.979 1.944 1.979 1.910 2.004 192,964 1.9558 -1.71%
2019-09-20 0 2.340 2.290 2.340 2.270 2.350 45,500 106,520 2.3411 2.013 1.970 2.013 1.953 2.022 52,891 2.0140 -0.43%
2019-09-19 0 2.350 2.340 2.380 2.300 2.400 6,000 14,185 2.3642 2.022 2.013 2.047 1.979 2.065 6,975 2.0338 -1.67%
2019-09-18 0 2.390 2.320 2.390 2.320 2.440 58,000 137,980 2.3790 2.056 1.996 2.056 1.996 2.099 67,421 2.0465 -2.05%
2019-09-17 0 2.440 2.340 2.440 2.340 2.480 146,500 351,455 2.3990 2.099 2.013 2.099 2.013 2.133 170,296 2.0638 -2.01%
2019-09-16 0 2.490 2.400 2.490 2.440 2.500 195,000 480,840 2.4658 2.142 2.065 2.142 2.099 2.151 226,674 2.1213 -0.40%
2019-09-13 0 2.500 2.400 2.500 2.260 2.540 124,000 299,705 2.4170 2.151 2.065 2.151 1.944 2.185 144,142 2.0792 2.46%
2019-09-12 0 2.440 2.400 2.440 2.290 2.440 507,500 1,221,345 2.4066 2.099 2.065 2.099 1.970 2.099 589,935 2.0703 1.67%
2019-09-11 0 2.400 2.400 2.420 2.400 2.480 422,000 1,026,925 2.4335 2.065 2.065 2.082 2.065 2.133 490,547 2.0934 0.00%
2019-09-10 0 2.400 2.330 2.400 2.300 2.480 265,500 637,820 2.4023 2.065 2.004 2.065 1.979 2.133 308,626 2.0666 3.00%
2019-09-09 0 2.330 2.220 2.330 2.270 2.360 595,500 1,385,460 2.3265 2.004 1.910 2.004 1.953 2.030 692,229 2.0014 2.64%
2019-09-06 0 2.270 2.240 2.270 2.190 2.400 1,161,000 2,617,385 2.2544 1.953 1.927 1.953 1.884 2.065 1,349,584 1.9394 5.58%
2019-09-05 0 2.150 2.070 2.160 2.090 2.250 837,500 1,816,315 2.1687 1.850 1.781 1.858 1.798 1.936 973,537 1.8657 4.88%
2019-09-04 0 2.050 2.010 2.050 2.010 2.100 578,000 1,193,600 2.0651 1.764 1.729 1.764 1.729 1.807 671,886 1.7765 0.49%
2019-09-03 0 2.040 2.010 2.050 1.870 2.080 1,046,000 2,083,050 1.9914 1.755 1.729 1.764 1.609 1.789 1,215,904 1.7132 7.94%
2019-09-02 0 1.890 1.880 1.890 1.810 1.890 485,500 900,335 1.8544 1.626 1.617 1.626 1.557 1.626 564,361 1.5953 2.16%
2019-08-30 0 1.850 1.850 2.000 1.820 1.970 789,500 1,478,015 1.8721 1.591 1.591 1.721 1.566 1.695 917,740 1.6105 -3.14%
2019-08-29 0 1.910 1.900 1.910 1.870 2.090 764,000 1,473,540 1.9287 1.643 1.635 1.643 1.609 1.798 888,098 1.6592 -4.98%
2019-08-28 0 2.010 1.940 2.050 1.860 2.090 652,909 1,267,924 1.9420 1.729 1.669 1.764 1.600 1.798 758,963 1.6706 0.00%
2019-08-27 0 2.010 2.010 2.080 1.960 2.100 681,000 1,393,050 2.0456 1.729 1.729 1.789 1.686 1.807 791,617 1.7598 -3.83%
2019-08-26 0 2.090 2.070 2.090 2.020 2.100 63,500 129,650 2.0417 1.798 1.781 1.798 1.738 1.807 73,814 1.7564 -0.48%
2019-08-23 0 2.100 2.100 2.120 2.090 2.180 143,000 302,325 2.1142 1.807 1.807 1.824 1.798 1.875 166,228 1.8187 1.45%
2019-08-22 0 2.070 2.070 2.200 2.030 2.140 163,000 341,125 2.0928 1.781 1.781 1.893 1.746 1.841 189,477 1.8004 -2.82%
2019-08-21 0 2.130 2.040 2.130 2.030 2.240 284,500 587,860 2.0663 1.832 1.755 1.832 1.746 1.927 330,712 1.7776 0.00%
2019-08-20 0 2.130 2.130 2.190 2.080 2.160 71,500 152,395 2.1314 1.832 1.832 1.884 1.789 1.858 83,114 1.8336 -0.93%
2019-08-19 0 2.150 2.150 2.300 2.150 2.220 77,000 169,830 2.2056 1.850 1.850 1.979 1.850 1.910 89,507 1.8974 0.94%
2019-08-16 0 2.130 2.090 2.140 2.010 2.140 209,000 433,095 2.0722 1.832 1.798 1.841 1.729 1.841 242,948 1.7827 0.95%
2019-08-15 0 2.110 2.080 2.140 2.050 2.140 127,500 267,780 2.1002 1.815 1.789 1.841 1.764 1.841 148,210 1.8068 -0.94%
2019-08-14 0 2.130 2.130 2.190 - - 0 0 - 1.832 1.832 1.884 - - 0 - 0.00%
2019-08-13 0 2.130 2.130 2.160 2.090 2.220 470,500 1,012,300 2.1515 1.832 1.832 1.858 1.798 1.910 546,925 1.8509 -1.39%
2019-08-12 0 2.160 2.160 2.170 2.080 2.270 517,268 1,119,584 2.1644 1.858 1.858 1.867 1.789 1.953 601,289 1.8620 2.37%
2019-08-09 0 2.110 2.100 2.150 2.090 2.240 488,500 1,044,455 2.1381 1.815 1.807 1.850 1.798 1.927 567,848 1.8393 -6.22%
2019-08-08 0 2.250 2.230 2.290 2.230 2.310 217,000 489,405 2.2553 1.936 1.918 1.970 1.918 1.987 252,248 1.9402 2.27%
2019-08-07 0 2.200 2.200 2.220 2.200 2.330 70,500 158,375 2.2465 1.893 1.893 1.910 1.893 2.004 81,951 1.9325 -4.35%
2019-08-06 0 2.300 2.300 2.390 2.100 2.370 122,000 274,220 2.2477 1.979 1.979 2.056 1.807 2.039 141,817 1.9336 -7.63%
2019-08-05 0 2.490 2.270 2.490 2.290 2.490 58,500 137,630 2.3526 2.142 1.953 2.142 1.970 2.142 68,002 2.0239 6.41%
2019-08-02 0 2.340 2.340 2.410 2.310 2.400 25,500 60,410 2.3690 2.013 2.013 2.073 1.987 2.065 29,642 2.0380 -3.31%
2019-08-01 0 2.420 2.340 2.420 2.320 2.500 94,500 222,490 2.3544 2.082 2.013 2.082 1.996 2.151 109,850 2.0254 1.68%
2019-07-31 0 2.380 2.380 2.470 2.350 2.380 5,000 11,840 2.3680 2.047 2.047 2.125 2.022 2.047 5,812 2.0371 -2.06%
2019-07-30 0 2.430 2.350 2.450 2.350 2.540 364,500 887,905 2.4360 2.090 2.022 2.108 2.022 2.185 423,707 2.0956 -2.80%
2019-07-29 0 2.500 2.450 2.500 2.520 2.520 6,000 15,120 2.5200 2.151 2.108 2.151 2.168 2.168 6,975 2.1679 -1.96%
2019-07-26 0 2.550 2.490 2.550 2.480 2.570 43,500 108,165 2.4866 2.194 2.142 2.194 2.133 2.211 50,566 2.1391 4.08%
2019-07-25 0 2.450 2.450 2.470 2.450 2.530 57,000 141,435 2.4813 2.108 2.108 2.125 2.108 2.176 66,259 2.1346 -3.16%
2019-07-24 0 2.530 2.530 2.540 2.530 2.540 31,500 79,940 2.5378 2.176 2.176 2.185 2.176 2.185 36,617 2.1832 1.20%
2019-07-23 0 2.500 2.500 2.540 2.500 2.600 94,000 240,075 2.5540 2.151 2.151 2.185 2.151 2.237 109,269 2.1971 -1.96%
2019-07-22 0 2.550 2.490 2.540 2.450 2.620 364,500 931,755 2.5563 2.194 2.142 2.185 2.108 2.254 423,707 2.1991 -2.30%
2019-07-19 0 2.610 2.610 2.650 2.600 2.640 171,500 448,405 2.6146 2.245 2.245 2.280 2.237 2.271 199,357 2.2493 -0.76%
2019-07-18 0 2.630 2.610 2.690 2.610 2.690 189,000 499,140 2.6410 2.262 2.245 2.314 2.245 2.314 219,700 2.2719 -1.13%
2019-07-17 0 2.660 2.660 2.690 2.660 2.700 61,000 162,820 2.6692 2.288 2.288 2.314 2.288 2.323 70,908 2.2962 0.00%
2019-07-16 0 2.660 2.660 2.680 2.650 2.680 91,500 243,235 2.6583 2.288 2.288 2.306 2.280 2.306 106,363 2.2868 -1.12%
2019-07-15 0 2.690 2.680 2.690 2.600 2.730 172,500 462,030 2.6784 2.314 2.306 2.314 2.237 2.349 200,520 2.3042 3.46%
2019-07-12 0 2.600 2.600 2.680 2.600 2.690 118,000 308,065 2.6107 2.237 2.237 2.306 2.237 2.314 137,167 2.2459 -1.52%
2019-07-11 0 2.640 2.610 2.640 2.620 2.640 124,500 327,425 2.6299 2.271 2.245 2.271 2.254 2.271 144,723 2.2624 -0.75%
2019-07-10 0 2.660 2.640 2.690 2.640 2.750 253,500 687,050 2.7103 2.288 2.271 2.314 2.271 2.366 294,677 2.3315 -0.75%
2019-07-09 0 2.680 2.680 2.770 2.660 2.780 88,500 239,220 2.7031 2.306 2.306 2.383 2.288 2.392 102,875 2.3253 0.37%
2019-07-08 0 2.670 2.670 2.700 2.670 2.740 221,500 598,520 2.7021 2.297 2.297 2.323 2.297 2.357 257,479 2.3245 -1.11%
2019-07-05 0 2.700 2.690 2.730 2.690 2.730 93,000 251,365 2.7028 2.323 2.314 2.349 2.314 2.349 108,106 2.3252 0.00%
2019-07-04 0 2.700 2.690 2.700 2.640 2.720 103,500 279,245 2.6980 2.323 2.314 2.323 2.271 2.340 120,312 2.3210 2.27%
2019-07-03 0 2.640 2.640 2.720 2.620 2.710 156,500 412,555 2.6361 2.271 2.271 2.340 2.254 2.331 181,921 2.2678 0.76%
2019-07-02 0 2.620 2.620 2.670 2.620 2.720 306,000 811,125 2.6507 2.254 2.254 2.297 2.254 2.340 355,704 2.2803 0.00%
2019-06-28 0 2.620 2.620 2.650 2.620 2.700 186,000 496,265 2.6681 2.254 2.254 2.280 2.254 2.323 216,212 2.2953 0.77%
2019-06-27 0 2.600 2.600 2.640 2.600 2.630 104,500 272,005 2.6029 2.237 2.237 2.271 2.237 2.262 121,474 2.2392 0.00%
2019-06-26 0 2.600 2.600 2.640 2.600 2.640 56,000 146,085 2.6087 2.237 2.237 2.271 2.237 2.271 65,096 2.2441 0.00%
2019-06-25 0 2.600 2.600 2.640 2.600 2.620 178,000 463,010 2.6012 2.237 2.237 2.271 2.237 2.254 206,913 2.2377 0.00%
2019-06-24 0 2.600 2.600 2.630 2.600 2.660 165,500 430,490 2.6011 2.237 2.237 2.262 2.237 2.288 192,383 2.2377 -0.38%
2019-06-21 0 2.610 2.600 2.620 2.520 2.660 940,000 2,420,635 2.5751 2.245 2.237 2.254 2.168 2.288 1,092,687 2.2153 1.95%
2019-06-20 0 2.560 2.540 2.570 2.540 2.620 489,500 1,262,055 2.5783 2.202 2.185 2.211 2.185 2.254 569,011 2.2180 0.00%
2019-06-19 0 2.560 2.560 2.620 2.540 2.690 374,500 969,720 2.5894 2.202 2.202 2.254 2.185 2.314 435,331 2.2275 -0.91%
2019-06-18 0 2.640 2.550 2.640 - - 0 0 - 2.222 2.147 2.222 - - 0 - -0.75%
2019-06-17 0 2.660 2.540 2.670 2.630 2.670 83,000 220,465 2.6562 2.239 2.138 2.248 2.214 2.248 98,593 2.2361 0.38%
2019-06-14 0 2.650 2.630 2.650 2.630 2.680 27,000 71,385 2.6439 2.231 2.214 2.231 2.214 2.256 32,073 2.2257 0.76%
2019-06-13 0 2.630 2.600 2.630 2.550 2.640 261,000 685,310 2.6257 2.214 2.189 2.214 2.147 2.222 310,035 2.2104 0.38%
2019-06-12 0 2.620 2.550 2.640 2.580 2.640 845,500 2,204,415 2.6072 2.206 2.147 2.222 2.172 2.222 1,004,346 2.1949 0.00%
2019-06-11 0 2.620 2.620 2.640 2.560 2.650 135,000 354,035 2.6225 2.206 2.206 2.222 2.155 2.231 160,363 2.2077 0.00%
2019-06-10 0 2.620 2.580 2.620 2.600 2.680 220,500 578,630 2.6242 2.206 2.172 2.206 2.189 2.256 261,926 2.2091 -1.13%
2019-06-06 0 2.650 2.530 2.650 2.540 2.680 566,500 1,488,025 2.6267 2.231 2.130 2.231 2.138 2.256 672,930 2.2113 1.92%
2019-06-05 0 2.600 2.590 2.620 2.580 2.690 104,000 269,965 2.5958 2.189 2.180 2.206 2.172 2.265 123,539 2.1853 -1.52%
2019-06-04 0 2.640 2.560 2.640 2.510 2.640 760,000 1,975,210 2.5990 2.222 2.155 2.222 2.113 2.222 902,783 2.1879 5.60%
2019-06-03 0 2.500 2.500 2.550 2.440 2.550 194,500 485,645 2.4969 2.105 2.105 2.147 2.054 2.147 231,041 2.1020 -4.58%
2019-05-31 0 2.620 2.560 2.680 2.570 2.680 11,500 30,205 2.6265 2.206 2.155 2.256 2.164 2.256 13,661 2.2111 -1.13%
2019-05-30 0 2.650 2.550 2.650 2.530 2.690 117,500 314,130 2.6734 2.231 2.147 2.231 2.130 2.265 139,575 2.2506 -1.49%
2019-05-29 0 2.690 2.660 2.690 2.660 2.710 337,000 909,550 2.6990 2.265 2.239 2.265 2.239 2.281 400,313 2.2721 -0.37%
2019-05-28 0 2.700 2.700 2.710 2.650 2.780 329,500 897,285 2.7232 2.273 2.273 2.281 2.231 2.340 391,404 2.2925 0.75%
2019-05-27 0 2.680 2.650 2.680 2.640 2.860 134,000 355,235 2.6510 2.256 2.231 2.256 2.222 2.408 159,175 2.2317 0.37%
2019-05-24 0 2.670 2.640 2.730 2.620 2.740 138,500 372,325 2.6883 2.248 2.222 2.298 2.206 2.307 164,520 2.2631 1.52%
2019-05-23 0 2.630 2.630 2.660 2.580 2.700 602,000 1,575,915 2.6178 2.214 2.214 2.239 2.172 2.273 715,099 2.2038 1.94%
2019-05-22 0 2.580 2.530 2.580 2.530 2.620 260,000 667,400 2.5669 2.172 2.130 2.172 2.130 2.206 308,847 2.1609 3.20%
2019-05-21 0 2.500 2.460 2.520 2.460 2.520 66,500 165,560 2.4896 2.105 2.071 2.121 2.071 2.121 78,994 2.0959 1.21%
2019-05-20 0 2.470 2.450 2.480 2.450 2.600 185,500 462,495 2.4932 2.079 2.063 2.088 2.063 2.189 220,350 2.0989 -2.37%
2019-05-17 0 2.530 2.460 2.530 2.460 2.540 229,000 572,405 2.4996 2.130 2.071 2.130 2.071 2.138 272,023 2.1043 -3.80%
2019-05-16 0 2.630 2.530 2.630 2.500 2.640 311,500 804,053 2.5812 2.214 2.130 2.214 2.105 2.222 370,022 2.1730 1.54%
2019-05-15 0 2.590 2.530 2.590 2.480 2.650 103,500 262,810 2.5392 2.180 2.130 2.180 2.088 2.231 122,945 2.1376 5.71%
2019-05-14 0 2.450 2.450 2.490 2.380 2.490 374,500 911,105 2.4329 2.063 2.063 2.096 2.004 2.096 444,858 2.0481 -3.16%
2019-05-10 0 2.530 2.540 2.580 2.420 2.640 1,666,500 4,203,105 2.5221 2.130 2.138 2.172 2.037 2.222 1,979,590 2.1232 2.85%
2019-05-09 0 2.460 2.450 2.470 2.460 2.580 1,263,500 3,161,600 2.5023 2.071 2.063 2.079 2.071 2.172 1,500,877 2.1065 -5.38%
2019-05-08 0 2.600 2.580 2.600 2.510 2.700 405,000 1,045,760 2.5821 2.189 2.172 2.189 2.113 2.273 481,088 2.1737 -3.70%
2019-05-07 0 2.700 2.700 2.720 2.700 2.720 625,469 1,697,961 2.7147 2.273 2.273 2.290 2.273 2.290 742,978 2.2853 -0.37%
2019-05-06 0 2.710 2.700 2.730 2.660 2.810 1,189,500 3,243,650 2.7269 2.281 2.273 2.298 2.239 2.366 1,412,975 2.2956 -5.24%
2019-05-03 0 2.860 2.850 2.890 2.760 2.860 143,000 403,885 2.8244 2.408 2.399 2.433 2.323 2.408 169,866 2.3777 2.51%
2019-05-02 0 2.790 2.790 2.830 2.790 2.830 60,000 168,480 2.8080 2.349 2.349 2.382 2.349 2.382 71,272 2.3639 -2.45%
2019-04-30 0 2.860 2.850 2.880 2.840 2.890 752,000 2,144,250 2.8514 2.408 2.399 2.425 2.391 2.433 893,280 2.4004 1.06%
2019-04-29 0 2.830 2.830 2.850 2.800 2.870 425,000 1,208,540 2.8436 2.382 2.382 2.399 2.357 2.416 504,846 2.3939 -1.39%
2019-04-26 0 2.870 2.870 2.900 2.860 2.950 312,000 906,815 2.9065 2.416 2.416 2.441 2.408 2.483 370,616 2.4468 -2.38%
2019-04-25 0 2.940 2.870 2.960 2.730 2.970 1,293,500 3,736,555 2.8887 2.475 2.416 2.492 2.298 2.500 1,536,513 2.4318 6.91%
2019-04-24 0 2.750 2.750 2.770 2.720 2.890 1,041,000 2,885,470 2.7718 2.315 2.315 2.332 2.290 2.433 1,236,576 2.3334 -4.84%
2019-04-23 0 2.890 2.830 2.890 2.800 3.000 850,500 2,492,640 2.9308 2.433 2.382 2.433 2.357 2.526 1,010,286 2.4673 -3.02%
2019-04-18 0 2.980 2.970 3.000 2.970 3.030 1,647,500 4,941,295 2.9993 2.509 2.500 2.526 2.500 2.551 1,957,020 2.5249 -0.67%
2019-04-17 0 3.000 3.000 3.010 2.990 3.060 434,000 1,303,685 3.0039 2.526 2.526 2.534 2.517 2.576 515,537 2.5288 -0.33%
2019-04-16 0 3.010 3.010 3.040 2.920 3.100 825,500 2,489,390 3.0156 2.534 2.534 2.559 2.458 2.610 980,589 2.5387 -3.22%
2019-04-15 0 3.110 3.100 3.140 3.050 3.310 1,726,000 5,540,815 3.2102 2.618 2.610 2.643 2.568 2.786 2,050,268 2.7025 -2.20%
2019-04-12 0 3.180 3.170 3.220 3.050 3.250 615,000 1,952,730 3.1752 2.677 2.669 2.711 2.568 2.736 730,542 2.6730 3.25%
2019-04-11 0 3.080 3.080 3.090 3.070 3.240 997,000 3,120,700 3.1301 2.593 2.593 2.601 2.584 2.728 1,184,309 2.6350 -4.94%
2019-04-10 0 3.240 3.230 3.250 3.200 3.300 2,008,000 6,498,945 3.2365 2.728 2.719 2.736 2.694 2.778 2,385,249 2.7246 -1.22%
2019-04-09 0 3.280 3.280 3.320 3.240 3.380 2,518,500 8,315,190 3.3016 2.761 2.761 2.795 2.728 2.845 2,991,658 2.7795 -1.50%
2019-04-08 0 3.330 3.280 3.330 3.180 3.450 1,639,000 5,424,975 3.3099 2.803 2.761 2.803 2.677 2.904 1,946,924 2.7864 -2.06%
2019-04-04 0 3.400 3.400 3.410 3.300 3.430 1,759,500 5,933,100 3.3720 2.862 2.862 2.871 2.778 2.888 2,090,062 2.8387 1.49%
2019-04-03 0 3.350 3.340 3.380 3.280 3.430 5,301,000 17,874,755 3.3720 2.820 2.812 2.845 2.761 2.888 6,296,914 2.8387 1.21%
2019-04-02 0 3.310 3.280 3.340 3.250 3.400 3,708,500 12,448,365 3.3567 2.786 2.761 2.812 2.736 2.862 4,405,226 2.8258 0.30%
2019-04-01 0 3.300 3.260 3.300 3.240 3.470 2,679,500 8,963,145 3.3451 2.778 2.744 2.778 2.728 2.921 3,182,905 2.8160 0.30%
2019-03-29 0 3.290 3.270 3.300 2.980 3.300 3,574,000 11,288,170 3.1584 2.770 2.753 2.778 2.509 2.778 4,245,457 2.6589 9.30%
2019-03-28 0 3.010 3.010 3.030 2.980 3.070 1,302,000 3,934,190 3.0217 2.534 2.534 2.551 2.509 2.584 1,546,610 2.5437 -0.66%
2019-03-27 0 3.030 3.030 3.060 2.910 3.090 1,782,000 5,351,815 3.0033 2.551 2.551 2.576 2.450 2.601 2,116,789 2.5283 4.48%
2019-03-26 0 2.900 2.880 2.900 2.850 2.990 843,500 2,450,855 2.9056 2.441 2.425 2.441 2.399 2.517 1,001,971 2.4460 -0.34%
2019-03-25 0 2.910 2.900 2.940 2.800 3.080 902,000 2,586,130 2.8671 2.450 2.441 2.475 2.357 2.593 1,071,461 2.4136 0.69%
2019-03-22 0 2.890 2.880 2.900 2.750 2.950 2,641,500 7,483,495 2.8330 2.433 2.425 2.441 2.315 2.483 3,137,766 2.3850 -1.03%
2019-03-21 0 2.920 2.910 2.920 2.910 3.120 3,360,000 10,011,775 2.9797 2.458 2.450 2.458 2.450 2.627 3,991,253 2.5084 -7.01%
2019-03-20 0 3.140 3.100 3.130 3.090 3.180 3,230,500 10,115,585 3.1313 2.643 2.610 2.635 2.601 2.677 3,837,423 2.6360 1.95%
2019-03-19 0 3.080 3.080 3.120 2.870 3.150 6,164,000 19,145,185 3.1060 2.593 2.593 2.627 2.416 2.652 7,322,048 2.6147 3.01%
2019-03-18 0 2.990 2.970 2.990 2.780 3.030 7,592,500 22,134,545 2.9153 2.517 2.500 2.517 2.340 2.551 9,018,924 2.4542 5.28%
2019-03-15 0 2.840 2.840 2.880 2.700 2.900 8,171,500 22,887,910 2.8009 2.391 2.391 2.425 2.273 2.441 9,706,703 2.3579 5.19%
2019-03-14 0 2.700 2.700 2.710 2.700 2.960 13,119,500 37,433,860 2.8533 2.273 2.273 2.281 2.273 2.492 15,584,297 2.4020 -2.88%
2019-03-13 0 2.780 2.780 2.790 2.670 2.950 4,516,000 12,646,470 2.8004 2.340 2.340 2.349 2.248 2.483 5,364,434 2.3575 4.12%
2019-03-12 0 2.670 2.670 2.680 2.470 2.680 4,949,500 12,758,892 2.5778 2.248 2.248 2.256 2.079 2.256 5,879,376 2.1701 10.79%
2019-03-11 0 2.410 2.410 2.440 2.270 2.450 2,573,500 6,060,925 2.3551 2.029 2.029 2.054 1.911 2.063 3,056,991 1.9826 3.88%
2019-03-08 0 2.320 2.310 2.330 2.320 2.550 7,804,000 19,196,665 2.4598 1.953 1.945 1.961 1.953 2.147 9,270,159 2.0708 0.00%
2019-03-07 0 2.320 2.320 2.340 2.320 2.390 1,430,500 3,373,600 2.3583 1.953 1.953 1.970 1.953 2.012 1,699,252 1.9853 -0.43%
2019-03-06 0 2.330 2.310 2.330 2.240 2.350 510,000 1,180,920 2.3155 1.961 1.945 1.961 1.886 1.978 605,815 1.9493 0.43%
2019-03-05 0 2.320 2.310 2.370 2.240 2.380 462,000 1,076,815 2.3308 1.953 1.945 1.995 1.886 2.004 548,797 1.9621 -0.43%
2019-03-04 0 2.330 2.330 2.350 2.330 2.460 2,236,000 5,338,120 2.3874 1.961 1.961 1.978 1.961 2.071 2,656,084 2.0098 0.87%
2019-03-01 0 2.310 2.290 2.300 2.260 2.360 1,759,500 4,055,655 2.3050 1.945 1.928 1.936 1.903 1.987 2,090,062 1.9404 3.12%
2019-02-28 0 2.240 2.240 2.250 2.230 2.340 734,000 1,669,265 2.2742 1.886 1.886 1.894 1.877 1.970 871,899 1.9145 -3.03%
2019-02-27 0 2.310 2.290 2.320 2.290 2.390 1,714,500 4,010,760 2.3393 1.945 1.928 1.953 1.928 2.012 2,036,608 1.9693 -0.43%
2019-02-26 0 2.320 2.320 2.360 2.310 2.540 4,691,000 11,439,120 2.4385 1.953 1.953 1.987 1.945 2.138 5,572,311 2.0529 -6.07%
2019-02-25 0 2.470 2.460 2.470 2.270 2.490 6,198,000 15,087,120 2.4342 2.079 2.071 2.079 1.911 2.096 7,362,436 2.0492 9.78%
2019-02-22 0 2.250 2.190 2.250 2.100 2.260 2,196,000 4,814,510 2.1924 1.894 1.844 1.894 1.768 1.903 2,608,569 1.8457 7.14%
2019-02-21 0 2.100 2.080 2.120 2.080 2.180 280,000 594,300 2.1225 1.768 1.751 1.785 1.751 1.835 332,604 1.7868 -0.47%
2019-02-20 0 2.110 2.090 2.120 2.090 2.130 204,500 431,820 2.1116 1.776 1.759 1.785 1.759 1.793 242,920 1.7776 1.93%
2019-02-19 0 2.070 2.020 2.080 2.010 2.150 320,500 674,885 2.1057 1.743 1.701 1.751 1.692 1.810 380,713 1.7727 0.49%
2019-02-18 0 2.060 2.060 2.070 2.000 2.070 699,000 1,429,775 2.0455 1.734 1.734 1.743 1.684 1.743 830,323 1.7220 4.57%
2019-02-15 0 1.970 1.970 2.000 1.970 2.000 276,500 546,910 1.9780 1.658 1.658 1.684 1.658 1.684 328,447 1.6651 -2.48%
2019-02-14 0 2.020 2.000 2.020 1.960 2.050 402,500 802,240 1.9931 1.701 1.684 1.701 1.650 1.726 478,119 1.6779 1.51%
2019-02-13 0 1.990 1.990 2.030 1.870 2.070 1,698,000 3,373,575 1.9868 1.675 1.675 1.709 1.574 1.743 2,017,008 1.6726 4.19%
2019-02-12 0 1.910 1.890 1.920 1.840 1.920 1,551,000 2,920,840 1.8832 1.608 1.591 1.616 1.549 1.616 1,842,391 1.5854 0.00%
2019-02-11 0 1.910 1.860 1.920 1.830 1.940 214,000 395,480 1.8480 1.608 1.566 1.616 1.541 1.633 254,205 1.5558 0.53%
2019-02-08 0 1.900 1.860 1.930 1.840 1.930 92,500 171,065 1.8494 1.599 1.566 1.625 1.549 1.625 109,878 1.5569 1.60%
2019-02-04 0 1.870 1.880 1.910 1.870 1.900 65,500 122,500 1.8702 1.574 1.583 1.608 1.574 1.599 77,806 1.5744 0.54%
2019-02-01 0 1.860 1.860 1.880 1.800 1.880 684,000 1,247,775 1.8242 1.566 1.566 1.583 1.515 1.583 812,505 1.5357 -2.11%
2019-01-31 0 1.900 1.850 1.930 1.830 1.930 232,500 430,000 1.8495 1.599 1.557 1.625 1.541 1.625 276,180 1.5570 2.15%
2019-01-30 0 1.860 1.830 1.860 1.850 1.860 5,500 10,200 1.8545 1.566 1.541 1.566 1.557 1.566 6,533 1.5612 0.00%
2019-01-29 0 1.860 1.830 1.860 - - 0 0 - 1.566 1.541 1.566 - - 0 - 0.00%
2019-01-28 0 1.860 1.840 1.880 1.860 1.880 35,500 66,670 1.8780 1.566 1.549 1.583 1.566 1.583 42,169 1.5810 -1.06%
2019-01-25 0 1.880 1.850 1.880 1.860 1.950 39,500 74,940 1.8972 1.583 1.557 1.583 1.566 1.642 46,921 1.5972 -0.53%
2019-01-24 0 1.890 1.850 1.890 1.840 1.890 44,500 82,475 1.8534 1.591 1.557 1.591 1.549 1.591 52,860 1.5602 2.16%
2019-01-23 0 1.850 1.820 1.850 - - 0 0 - 1.557 1.532 1.557 - - 0 - -1.07%
2019-01-22 0 1.870 1.810 1.870 1.800 1.880 144,500 269,015 1.8617 1.574 1.524 1.574 1.515 1.583 171,648 1.5673 2.75%
2019-01-21 0 1.820 1.820 1.830 1.800 1.960 473,500 881,240 1.8611 1.532 1.532 1.541 1.515 1.650 562,458 1.5668 1.68%
2019-01-18 0 1.790 1.790 1.820 1.780 1.860 991,500 1,784,720 1.8000 1.507 1.507 1.532 1.498 1.566 1,177,776 1.5153 0.56%
2019-01-17 0 1.780 1.780 1.800 1.780 1.840 125,500 226,165 1.8021 1.498 1.498 1.515 1.498 1.549 149,078 1.5171 0.00%
2019-01-16 0 1.780 1.780 1.810 1.780 1.850 53,500 97,375 1.8201 1.498 1.498 1.524 1.498 1.557 63,551 1.5322 -2.20%
2019-01-15 0 1.820 1.820 1.850 1.790 1.880 58,732 106,301 1.8099 1.532 1.532 1.557 1.507 1.583 69,766 1.5237 1.68%
2019-01-14 0 1.790 1.790 1.810 1.790 1.850 139,732 252,922 1.8101 1.507 1.507 1.524 1.507 1.557 165,984 1.5238 -1.65%
2019-01-11 0 1.820 1.810 1.830 1.820 1.870 77,500 142,075 1.8332 1.532 1.524 1.541 1.532 1.574 92,060 1.5433 -3.19%
2019-01-10 0 1.880 1.840 1.880 1.840 1.890 53,000 98,095 1.8508 1.583 1.549 1.583 1.549 1.591 62,957 1.5581 1.62%
2019-01-09 0 1.850 1.840 1.890 1.830 1.890 247,500 458,167 1.8512 1.557 1.549 1.591 1.541 1.591 293,999 1.5584 1.09%
2019-01-08 0 1.830 1.820 1.840 1.830 1.900 226,500 416,100 1.8371 1.541 1.532 1.549 1.541 1.599 269,053 1.5465 -1.61%
2019-01-07 0 1.860 1.830 1.880 1.820 1.900 337,500 623,045 1.8461 1.566 1.541 1.583 1.532 1.599 400,907 1.5541 -0.53%
2019-01-04 0 1.870 1.860 1.880 1.840 1.940 595,500 1,118,335 1.8780 1.574 1.566 1.583 1.549 1.633 707,378 1.5810 3.31%
2019-01-03 0 1.810 1.810 1.820 1.800 1.860 439,000 803,245 1.8297 1.524 1.524 1.532 1.515 1.566 521,476 1.5403 -2.16%
2019-01-02 0 1.850 1.820 1.840 1.820 2.180 885,400 1,704,514 1.9251 1.557 1.532 1.549 1.532 1.835 1,051,743 1.6207 -17.78%
2018-12-31 0 2.250 2.250 2.340 1.860 2.300 3,398,500 6,815,680 2.0055 1.894 1.894 1.970 1.566 1.936 4,036,986 1.6883 10.84%
2018-12-28 0 2.030 1.990 2.030 1.780 2.100 2,460,000 4,773,845 1.9406 1.709 1.675 1.709 1.498 1.768 2,922,167 1.6337 8.56%
2018-12-27 0 1.870 1.780 1.870 1.740 1.970 1,618,500 2,934,895 1.8133 1.574 1.498 1.574 1.465 1.658 1,922,572 1.5265 -5.08%
2018-12-24 0 1.970 1.950 1.980 1.830 1.980 565,500 1,091,255 1.9297 1.658 1.642 1.667 1.541 1.667 671,742 1.6245 3.68%
2018-12-21 0 1.900 1.850 1.900 1.810 1.920 165,500 310,810 1.8780 1.599 1.557 1.599 1.524 1.616 196,593 1.5810 2.70%
2018-12-20 0 1.850 1.830 1.900 1.810 1.900 607,500 1,124,375 1.8508 1.557 1.541 1.599 1.524 1.599 721,633 1.5581 -0.54%
2018-12-19 0 1.860 1.860 1.880 1.860 1.890 417,000 781,945 1.8752 1.566 1.566 1.583 1.566 1.591 495,343 1.5786 -1.06%
2018-12-18 0 1.880 1.850 1.880 1.840 1.930 253,500 478,041 1.8858 1.583 1.557 1.583 1.549 1.625 301,126 1.5875 0.00%
2018-12-17 0 1.880 1.880 1.990 1.870 1.990 423,894 823,970 1.9438 1.583 1.583 1.675 1.574 1.675 503,532 1.6364 -4.57%
2018-12-14 0 1.970 1.870 1.970 1.870 1.970 737,000 1,405,350 1.9069 1.658 1.574 1.658 1.574 1.658 875,462 1.6053 0.00%
2018-12-13 0 1.970 1.900 1.970 1.950 1.980 193,000 377,925 1.9582 1.658 1.599 1.658 1.642 1.667 229,259 1.6485 1.03%
2018-12-12 0 1.950 1.870 1.950 1.870 1.950 90,500 170,805 1.8873 1.642 1.574 1.642 1.574 1.642 107,502 1.5888 2.09%
2018-12-11 0 1.910 1.840 1.910 1.850 1.910 191,500 356,886 1.8636 1.608 1.549 1.608 1.557 1.608 227,478 1.5689 2.14%
2018-12-10 0 1.870 1.850 1.880 1.850 1.890 106,000 197,380 1.8621 1.574 1.557 1.583 1.557 1.591 125,915 1.5676 1.08%
2018-12-07 0 1.850 1.850 1.890 1.830 1.930 430,000 811,630 1.8875 1.557 1.557 1.591 1.541 1.625 510,785 1.5890 0.54%
2018-12-06 0 1.840 1.830 1.840 1.840 1.860 111,000 204,940 1.8463 1.549 1.541 1.549 1.549 1.566 131,854 1.5543 -1.60%
2018-12-05 0 1.870 1.860 1.870 1.850 1.870 21,000 38,870 1.8510 1.574 1.566 1.574 1.557 1.574 24,945 1.5582 -1.06%
2018-12-04 0 1.890 1.870 1.900 1.850 1.970 337,500 638,455 1.8917 1.591 1.574 1.599 1.557 1.658 400,907 1.5925 1.61%
2018-12-03 0 1.860 1.860 1.900 1.810 1.980 1,372,500 2,618,010 1.9075 1.566 1.566 1.599 1.524 1.667 1,630,355 1.6058 3.91%
2018-11-30 0 1.790 1.780 1.790 1.710 1.850 3,065,300 5,412,342 1.7657 1.507 1.498 1.507 1.440 1.557 3,641,187 1.4864 -1.10%
2018-11-29 0 1.810 1.780 1.870 1.770 1.930 291,500 536,110 1.8391 1.524 1.498 1.574 1.490 1.625 346,265 1.5483 -2.69%
2018-11-28 0 1.860 1.820 1.860 1.800 1.890 303,000 561,425 1.8529 1.566 1.532 1.566 1.515 1.591 359,925 1.5598 1.64%
2018-11-27 0 1.830 1.830 1.860 1.790 1.870 148,500 271,925 1.8311 1.541 1.541 1.566 1.507 1.574 176,399 1.5415 -0.54%
2018-11-26 0 1.840 1.840 1.850 1.830 1.900 248,500 458,890 1.8466 1.549 1.549 1.557 1.541 1.599 295,186 1.5546 -3.16%
2018-11-23 0 1.900 1.850 1.900 1.850 1.950 363,500 692,025 1.9038 1.599 1.557 1.599 1.557 1.642 431,792 1.6027 -3.06%
2018-11-22 0 1.960 1.960 1.980 1.940 1.970 355,000 696,030 1.9606 1.650 1.650 1.667 1.633 1.658 421,695 1.6506 -1.51%
2018-11-21 0 1.990 1.950 1.990 1.870 1.990 796,000 1,538,535 1.9328 1.675 1.642 1.675 1.574 1.675 945,547 1.6271 6.42%
2018-11-20 0 1.870 1.870 1.880 1.850 1.900 128,500 241,650 1.8805 1.574 1.574 1.583 1.557 1.599 152,642 1.5831 -2.60%
2018-11-19 0 1.920 1.920 1.930 1.830 1.930 420,500 799,135 1.9004 1.616 1.616 1.625 1.541 1.625 499,501 1.5999 2.67%
2018-11-16 0 1.870 1.820 1.870 1.700 1.870 802,000 1,474,795 1.8389 1.574 1.532 1.574 1.431 1.574 952,674 1.5481 2.75%
2018-11-15 0 1.820 1.800 1.820 1.780 1.840 6,000 10,735 1.7892 1.532 1.515 1.532 1.498 1.549 7,127 1.5062 2.82%
2018-11-14 0 1.770 1.770 1.800 1.720 1.760 32,000 55,925 1.7477 1.490 1.490 1.515 1.448 1.482 38,012 1.4712 -1.12%
2018-11-13 0 1.790 1.760 1.790 1.700 1.800 224,500 395,865 1.7633 1.507 1.482 1.507 1.431 1.515 266,677 1.4844 2.87%
2018-11-12 0 1.740 1.690 1.740 1.670 1.750 679,000 1,167,350 1.7192 1.465 1.423 1.465 1.406 1.473 806,566 1.4473 0.00%
2018-11-09 0 1.740 1.710 1.740 1.710 1.800 577,000 1,013,595 1.7567 1.465 1.440 1.465 1.440 1.515 685,403 1.4788 -3.33%
2018-11-08 0 1.800 1.790 1.800 1.750 1.880 1,085,500 1,985,610 1.8292 1.515 1.507 1.515 1.473 1.583 1,289,436 1.5399 -4.26%
2018-11-07 0 1.880 1.840 1.880 1.870 1.950 251,000 478,620 1.9069 1.583 1.549 1.583 1.574 1.642 298,156 1.6053 1.08%
2018-11-06 0 1.860 1.840 1.860 1.860 1.900 16,500 30,730 1.8624 1.566 1.549 1.566 1.566 1.599 19,600 1.5679 0.00%
2018-11-05 0 1.860 1.850 1.860 1.800 1.870 742,500 1,373,395 1.8497 1.566 1.557 1.566 1.515 1.574 881,996 1.5571 0.54%
2018-11-02 0 1.850 1.850 1.910 1.840 1.980 1,258,000 2,410,930 1.9165 1.557 1.557 1.608 1.549 1.667 1,494,344 1.6134 4.52%
2018-11-01 0 1.770 1.740 1.770 1.750 1.810 664,000 1,186,615 1.7871 1.490 1.465 1.490 1.473 1.524 788,748 1.5044 1.14%
2018-10-31 0 1.750 1.680 1.750 1.680 1.760 861,500 1,482,755 1.7211 1.473 1.414 1.473 1.414 1.482 1,023,352 1.4489 1.16%
2018-10-30 0 1.730 1.730 1.740 1.700 1.870 630,500 1,100,025 1.7447 1.456 1.456 1.465 1.431 1.574 748,954 1.4687 -0.57%
2018-10-29 0 1.740 1.670 1.740 1.670 1.800 1,020,500 1,733,340 1.6985 1.465 1.406 1.465 1.406 1.515 1,212,224 1.4299 -3.33%
2018-10-26 0 1.800 1.820 1.830 1.800 1.850 178,500 324,055 1.8154 1.515 1.532 1.541 1.515 1.557 212,035 1.5283 -3.23%
2018-10-25 0 1.860 1.810 1.860 1.770 1.900 375,500 688,760 1.8342 1.566 1.524 1.566 1.490 1.599 446,046 1.5441 0.00%
2018-10-24 0 1.860 1.800 1.860 1.820 1.930 740,000 1,355,495 1.8318 1.566 1.515 1.566 1.532 1.625 879,026 1.5420 2.20%
2018-10-23 0 1.820 1.820 1.840 1.800 1.980 916,000 1,732,050 1.8909 1.532 1.532 1.549 1.515 1.667 1,088,091 1.5918 -4.21%
2018-10-22 0 1.900 1.900 1.940 1.780 1.980 4,774,000 8,864,355 1.8568 1.599 1.599 1.633 1.498 1.667 5,670,905 1.5631 6.74%
2018-10-19 0 1.780 1.780 1.800 1.750 1.850 316,500 575,675 1.8189 1.498 1.498 1.515 1.473 1.557 375,962 1.5312 1.71%
2018-10-18 0 1.750 1.740 1.750 1.750 1.790 571,500 1,003,015 1.7551 1.473 1.465 1.473 1.473 1.507 678,869 1.4775 -6.42%
2018-10-16 0 1.870 1.790 1.870 1.790 1.880 184,000 332,080 1.8048 1.574 1.507 1.574 1.507 1.583 218,569 1.5193 -0.53%
2018-10-15 0 1.880 1.870 1.890 1.880 1.900 102,000 193,070 1.8928 1.583 1.574 1.591 1.583 1.599 121,163 1.5935 -1.05%
2018-10-12 0 1.900 1.900 1.910 1.880 2.010 353,500 683,985 1.9349 1.599 1.599 1.608 1.583 1.692 419,913 1.6289 -5.94%
2018-10-11 0 2.020 2.000 2.030 2.020 2.030 79,000 159,625 2.0206 1.701 1.684 1.709 1.701 1.709 93,842 1.7010 -3.35%
2018-10-10 0 2.090 2.040 2.090 2.090 2.090 10,000 20,900 2.0900 1.759 1.717 1.759 1.759 1.759 11,879 1.7594 -4.57%
2018-10-09 0 2.190 2.160 2.190 - - 0 0 - 1.844 1.818 1.844 - - 0 - 0.00%
2018-10-08 0 2.190 2.090 2.190 2.190 2.190 10,000 21,900 2.1900 1.844 1.759 1.844 1.844 1.844 11,879 1.8436 0.00%
2018-10-05 0 2.190 2.190 2.200 2.180 2.180 3,500 7,630 2.1800 1.844 1.844 1.852 1.835 1.835 4,158 1.8352 0.46%
2018-10-04 0 2.180 2.060 2.180 2.050 2.200 105,500 222,855 2.1124 1.835 1.734 1.835 1.726 1.852 125,321 1.7783 0.93%
2018-10-03 0 2.160 2.160 2.180 2.160 2.190 387,000 839,795 2.1700 1.818 1.818 1.835 1.818 1.844 459,707 1.8268 -1.37%
2018-10-02 0 2.190 2.190 2.200 2.160 2.220 254,000 561,595 2.2110 1.844 1.844 1.852 1.818 1.869 301,720 1.8613 0.00%
2018-09-28 0 2.190 2.190 2.200 2.190 2.220 211,000 464,615 2.2020 1.844 1.844 1.852 1.844 1.869 250,641 1.8537 0.00%
2018-09-27 0 2.190 2.190 2.200 2.190 2.240 239,015 529,328 2.2146 1.844 1.844 1.852 1.844 1.886 283,919 1.8644 -4.37%
2018-09-26 0 2.290 2.290 2.300 2.240 2.300 87,000 198,570 2.2824 1.928 1.928 1.936 1.886 1.936 103,345 1.9214 1.33%
2018-09-24 0 2.260 2.240 2.300 - - 0 0 - 1.903 1.886 1.936 - - 0 - 0.00%
2018-09-21 0 2.260 2.260 2.290 2.210 2.300 159,500 360,230 2.2585 1.903 1.903 1.928 1.860 1.936 189,466 1.9013 -1.74%
2018-09-20 0 2.300 2.260 2.300 2.210 2.300 417,000 941,650 2.2582 1.936 1.903 1.936 1.860 1.936 495,343 1.9010 1.77%
2018-09-19 0 2.260 2.250 2.300 2.240 2.350 87,500 197,060 2.2521 1.903 1.894 1.936 1.886 1.978 103,939 1.8959 -1.31%
2018-09-18 0 2.290 2.220 2.290 2.160 2.290 637,500 1,408,890 2.2100 1.928 1.869 1.928 1.818 1.928 757,269 1.8605 3.15%
2018-09-17 0 2.220 2.220 2.350 2.210 2.230 30,500 67,930 2.2272 1.869 1.869 1.978 1.860 1.877 36,230 1.8750 -3.06%
2018-09-14 0 2.290 2.280 2.290 2.230 2.350 84,500 197,870 2.3417 1.928 1.919 1.928 1.877 1.978 100,375 1.9713 0.44%
2018-09-13 0 2.280 2.240 2.280 2.220 2.300 90,500 202,925 2.2423 1.919 1.886 1.919 1.869 1.936 107,502 1.8876 4.11%
2018-09-12 0 2.190 2.180 2.300 2.180 2.310 257,000 570,015 2.2180 1.844 1.835 1.936 1.835 1.945 305,283 1.8672 -5.60%
2018-09-11 0 2.320 2.180 2.320 - - 0 0 - 1.953 1.835 1.953 - - 0 - -1.28%
2018-09-10 0 2.350 2.190 2.350 2.190 2.350 406,000 913,440 2.2499 1.978 1.844 1.978 1.844 1.978 482,276 1.8940 0.00%
2018-09-07 0 2.350 2.350 2.380 2.350 2.450 54,000 128,500 2.3796 1.978 1.978 2.004 1.978 2.063 64,145 2.0033 0.00%
2018-09-06 0 2.350 2.350 2.390 2.310 2.350 100,500 233,230 2.3207 1.978 1.978 2.012 1.945 1.978 119,381 1.9537 -2.08%
2018-09-05 0 2.400 2.320 2.400 2.320 2.400 564,000 1,321,150 2.3425 2.020 1.953 2.020 1.953 2.020 669,960 1.9720 0.00%
2018-09-04 0 2.400 2.400 2.420 2.320 2.530 122,000 285,760 2.3423 2.020 2.020 2.037 1.953 2.130 144,920 1.9718 -2.04%
2018-09-03 0 2.450 2.400 2.450 2.260 2.620 68,000 164,065 2.4127 2.063 2.020 2.063 1.903 2.206 80,775 2.0311 -0.81%
2018-08-31 0 2.470 2.360 2.490 2.200 2.530 125,000 292,635 2.3411 2.079 1.987 2.096 1.852 2.130 148,484 1.9708 5.56%
2018-08-30 0 2.340 2.340 2.350 2.260 2.500 140,500 325,980 2.3201 1.970 1.970 1.978 1.903 2.105 166,896 1.9532 3.54%
2018-08-29 0 2.260 2.250 2.400 2.260 2.340 16,500 38,410 2.3279 1.903 1.894 2.020 1.903 1.970 19,600 1.9597 -3.42%
2018-08-28 0 2.340 2.340 2.500 2.210 2.340 165,500 385,200 2.3275 1.970 1.970 2.105 1.860 1.970 196,593 1.9594 -8.95%
2018-08-27 0 2.570 2.570 2.580 2.300 2.780 14,500 36,125 2.4914 2.164 2.164 2.172 1.936 2.340 17,224 2.0973 3.21%
2018-08-24 0 2.490 2.490 2.500 2.240 2.450 41,000 95,515 2.3296 2.096 2.096 2.105 1.886 2.063 48,703 1.9612 7.33%
2018-08-23 0 2.320 2.320 2.380 2.200 2.490 191,500 426,820 2.2288 1.953 1.953 2.004 1.852 2.096 227,478 1.8763 0.87%
2018-08-22 0 2.300 2.300 2.400 2.260 2.440 65,000 151,345 2.3284 1.936 1.936 2.020 1.903 2.054 77,212 1.9601 -4.17%
2018-08-21 0 2.400 2.290 2.410 2.400 2.400 500 1,200 2.4000 2.020 1.928 2.029 2.020 2.020 594 2.0204 4.80%
2018-08-20 0 2.290 2.290 2.340 2.290 2.290 15,500 35,495 2.2900 1.928 1.928 1.970 1.928 1.928 18,412 1.9278 0.00%
2018-08-17 0 2.290 2.190 2.380 2.150 2.380 78,000 177,265 2.2726 1.928 1.844 2.004 1.810 2.004 92,654 1.9132 5.53%
2018-08-16 0 2.170 2.170 2.310 2.120 2.210 1,545,000 3,292,540 2.1311 1.827 1.827 1.945 1.785 1.860 1,835,263 1.7940 2.84%
2018-08-15 0 2.110 2.120 2.270 2.090 2.240 368,500 777,005 2.1086 1.776 1.785 1.911 1.759 1.886 437,731 1.7751 -5.38%
2018-08-14 0 2.230 2.230 2.390 2.230 2.300 11,500 26,040 2.2643 1.877 1.877 2.012 1.877 1.936 13,661 1.9062 -0.89%
2018-08-13 0 2.250 2.250 2.310 2.180 2.380 252,000 573,465 2.2757 1.894 1.894 1.945 1.835 2.004 299,344 1.9157 -1.75%
2018-08-10 0 2.290 2.220 2.290 2.180 2.290 80,500 177,505 2.2050 1.928 1.869 1.928 1.835 1.928 95,624 1.8563 -0.87%
2018-08-09 0 2.310 2.250 2.310 2.100 2.330 145,000 326,870 2.2543 1.945 1.894 1.945 1.768 1.961 172,242 1.8977 4.52%
2018-08-08 0 2.210 2.080 2.220 2.040 2.210 267,500 561,750 2.1000 1.860 1.751 1.869 1.717 1.860 317,756 1.7679 6.25%
2018-08-07 0 2.080 2.080 2.180 2.020 2.110 53,000 108,615 2.0493 1.751 1.751 1.835 1.701 1.776 62,957 1.7252 2.97%
2018-08-06 0 2.020 2.020 2.110 2.000 2.180 427,500 907,335 2.1224 1.701 1.701 1.776 1.684 1.835 507,816 1.7867 -7.34%
2018-08-03 0 2.180 2.180 2.190 2.180 2.320 279,500 625,477 2.2378 1.835 1.835 1.844 1.835 1.953 332,010 1.8839 -7.23%
2018-08-02 0 2.350 2.250 2.340 2.240 2.410 17,500 39,685 2.2677 1.978 1.894 1.970 1.886 2.029 20,788 1.9091 -2.49%
2018-08-01 0 2.410 2.280 2.420 - - 0 0 - 2.029 1.919 2.037 - - 0 - 0.00%
2018-07-31 0 2.410 2.290 2.410 2.220 2.410 91,000 209,030 2.2970 2.029 1.928 2.029 1.869 2.029 108,096 1.9337 2.55%
2018-07-30 0 2.350 2.300 2.380 2.350 2.420 32,000 75,780 2.3681 1.978 1.936 2.004 1.978 2.037 38,012 1.9936 -3.29%
2018-07-27 0 2.430 2.430 2.550 2.320 2.440 35,000 83,240 2.3783 2.046 2.046 2.147 1.953 2.054 41,576 2.0021 -0.41%
2018-07-26 0 2.440 2.440 2.500 2.360 2.400 20,000 47,760 2.3880 2.054 2.054 2.105 1.987 2.020 23,757 2.0103 -0.41%
2018-07-25 0 2.450 2.440 2.450 2.450 2.520 62,500 153,255 2.4521 2.063 2.054 2.063 2.063 2.121 74,242 2.0643 0.00%
2018-07-24 0 2.450 2.450 2.540 2.320 2.550 424,500 1,039,322 2.4483 2.063 2.063 2.138 1.953 2.147 504,252 2.0611 -0.81%
2018-07-23 0 2.470 2.280 2.470 2.270 2.490 14,500 33,925 2.3397 2.079 1.919 2.079 1.911 2.096 17,224 1.9696 3.78%
2018-07-20 0 2.380 2.380 2.390 2.300 2.380 61,000 142,165 2.3306 2.004 2.004 2.012 1.936 2.004 72,460 1.9620 0.00%
2018-07-19 0 2.380 2.190 2.500 - - 0 0 - 2.004 1.844 2.105 - - 0 - 0.00%
2018-07-18 0 2.380 2.250 2.500 - - 21,500 51,170 2.3800 2.004 1.894 2.105 - - 25,539 2.0036 0.00%
2018-07-17 0 2.380 2.250 2.530 - - 0 0 - 2.004 1.894 2.130 - - 0 - 0.00%
2018-07-16 0 2.380 2.250 2.570 - - 0 0 - 2.004 1.894 2.164 - - 0 - 0.00%
2018-07-13 0 2.380 2.330 2.380 2.290 2.390 39,000 90,785 2.3278 2.004 1.961 2.004 1.928 2.012 46,327 1.9597 1.28%
2018-07-12 0 2.350 2.350 2.400 2.280 2.400 195,500 463,940 2.3731 1.978 1.978 2.020 1.919 2.020 232,229 1.9978 4.44%
2018-07-11 0 2.250 2.220 2.250 2.220 2.340 31,500 71,030 2.2549 1.894 1.869 1.894 1.869 1.970 37,418 1.8983 -2.60%
2018-07-10 0 2.310 2.250 2.340 - - 0 0 - 1.945 1.894 1.970 - - 0 - 0.00%
2018-07-09 0 2.310 2.310 2.320 2.220 2.350 72,000 164,005 2.2778 1.945 1.945 1.953 1.869 1.978 85,527 1.9176 -1.28%
2018-07-06 0 2.340 2.250 2.350 2.350 2.350 500 1,175 2.3500 1.970 1.894 1.978 1.978 1.978 594 1.9783 2.18%
2018-07-05 0 2.290 2.290 2.380 2.210 2.320 266,000 599,580 2.2541 1.928 1.928 2.004 1.860 1.953 315,974 1.8976 -4.18%
2018-07-04 0 2.390 2.320 2.400 2.310 2.390 43,500 101,360 2.3301 2.012 1.953 2.020 1.945 2.012 51,672 1.9616 -0.83%
2018-07-03 0 2.410 2.330 2.410 2.310 2.410 115,000 267,900 2.3296 2.029 1.961 2.029 1.945 2.029 136,605 1.9611 -0.41%
2018-06-29 0 2.420 2.320 2.420 2.320 2.460 187,000 449,950 2.4061 2.037 1.953 2.037 1.953 2.071 222,132 2.0256 4.31%
2018-06-28 0 2.320 2.320 2.390 2.320 2.490 190,000 469,335 2.4702 1.953 1.953 2.012 1.953 2.096 225,696 2.0795 -0.43%
2018-06-27 0 2.330 2.330 2.390 2.330 2.420 157,500 372,165 2.3630 1.961 1.961 2.012 1.961 2.037 187,090 1.9892 -2.51%
2018-06-26 0 2.390 2.320 2.410 2.380 2.400 67,000 160,095 2.3895 2.012 1.953 2.029 2.004 2.020 79,587 2.0116 0.00%
2018-06-25 0 2.390 2.390 2.420 2.390 2.430 98,000 235,260 2.4006 2.012 2.012 2.037 2.012 2.046 116,412 2.0209 -2.45%
2018-06-22 0 2.450 2.450 2.460 2.450 2.480 132,500 325,890 2.4595 2.063 2.063 2.071 2.063 2.088 157,393 2.0705 0.00%
2018-06-21 0 2.450 2.440 2.460 2.420 2.570 445,000 1,104,925 2.4830 2.063 2.054 2.071 2.037 2.164 528,603 2.0903 -4.67%
2018-06-20 0 2.570 2.570 2.680 - - 0 0 - 2.164 2.164 2.256 - - 0 - 0.78%
2018-06-19 0 2.550 2.540 2.600 2.520 2.620 348,000 902,390 2.5931 2.147 2.138 2.189 2.121 2.206 413,380 2.1830 -3.41%
2018-06-15 0 2.640 2.640 2.700 2.610 2.700 44,000 117,360 2.6673 2.222 2.222 2.273 2.197 2.273 52,266 2.2454 -2.58%
2018-06-14 0 2.710 2.700 2.770 2.700 2.770 202,000 546,825 2.7071 2.281 2.273 2.332 2.273 2.332 239,950 2.2789 0.37%
2018-06-13 0 2.700 2.690 2.720 2.680 2.720 190,500 514,470 2.7006 2.273 2.265 2.290 2.256 2.290 226,290 2.2735 -0.74%
2018-06-12 0 2.720 2.720 2.780 2.710 2.740 10,500 28,510 2.7152 2.290 2.290 2.340 2.281 2.307 12,473 2.2858 -2.86%
2018-06-11 0 2.800 2.740 2.800 2.720 2.800 48,500 134,320 2.7695 2.357 2.307 2.357 2.290 2.357 57,612 2.3315 0.72%
2018-06-08 0 2.780 2.750 2.780 2.730 2.790 23,500 64,355 2.7385 2.340 2.315 2.340 2.298 2.349 27,915 2.3054 0.36%
2018-06-07 0 2.770 2.780 2.790 2.730 2.780 10,000 27,665 2.7665 2.332 2.340 2.349 2.298 2.340 11,879 2.3290 0.36%
2018-06-06 0 2.760 2.760 2.830 2.750 2.800 138,000 380,090 2.7543 2.323 2.323 2.382 2.315 2.357 163,926 2.3187 0.73%
2018-06-05 0 2.740 2.730 2.750 2.730 2.850 126,000 346,890 2.7531 2.307 2.298 2.315 2.298 2.399 149,672 2.3177 0.00%
2018-06-04 0 2.740 2.740 2.830 2.720 2.870 154,000 428,145 2.7802 2.307 2.307 2.382 2.290 2.416 182,932 2.3405 0.37%
2018-06-01 0 2.730 2.730 2.770 2.720 2.900 15,500 42,605 2.7487 2.298 2.298 2.332 2.290 2.441 18,412 2.3140 0.74%
2018-05-31 0 2.710 2.710 2.730 2.650 2.850 457,500 1,261,305 2.7570 2.281 2.281 2.298 2.231 2.399 543,452 2.3209 -4.58%
2018-05-30 0 2.840 2.820 2.840 - - 0 0 - 2.391 2.374 2.391 - - 0 - -1.05%
2018-05-29 0 2.870 2.850 2.870 2.860 2.870 126,000 359,595 2.8539 2.416 2.399 2.416 2.408 2.416 149,672 2.4026 1.41%
2018-05-28 0 2.830 2.830 2.880 2.760 2.890 54,000 151,960 2.8141 2.382 2.382 2.425 2.323 2.433 64,145 2.3690 -1.39%
2018-05-25 0 2.870 2.800 2.870 - - 0 0 - 2.416 2.357 2.416 - - 0 - -0.35%
2018-05-24 0 2.880 2.880 2.890 2.870 2.890 199,000 573,885 2.8838 2.425 2.425 2.433 2.416 2.433 236,387 2.4277 -0.35%
2018-05-23 0 2.890 2.880 2.900 2.870 2.910 51,000 147,475 2.8917 2.433 2.425 2.441 2.416 2.450 60,582 2.4343 0.70%
2018-05-21 0 2.870 2.870 2.890 2.850 2.910 130,500 376,760 2.8870 2.416 2.416 2.433 2.399 2.450 155,017 2.4304 -1.37%
2018-05-18 0 2.910 2.870 2.920 2.860 2.940 97,500 282,860 2.9011 2.450 2.416 2.458 2.408 2.475 115,818 2.4423 -1.02%
2018-05-17 0 2.940 2.880 2.950 2.990 3.010 21,500 64,315 2.9914 2.475 2.425 2.483 2.517 2.534 25,539 2.5183 -0.68%
2018-05-16 0 2.960 2.940 3.020 - - 0 0 - 2.492 2.475 2.542 - - 0 - 0.00%
2018-05-15 0 2.960 2.890 2.970 2.870 2.970 73,500 217,345 2.9571 2.492 2.433 2.500 2.416 2.500 87,309 2.4894 -0.34%
2018-05-14 0 2.970 2.850 2.980 2.900 3.020 1,148,500 3,401,515 2.9617 2.500 2.399 2.509 2.441 2.542 1,364,272 2.4933 2.77%
2018-05-11 0 2.890 2.850 2.890 2.850 2.910 100,000 288,780 2.8878 2.433 2.399 2.433 2.399 2.450 118,787 2.4311 0.70%
2018-05-10 0 2.870 2.870 2.900 2.780 2.870 167,058 471,322 2.8213 2.416 2.416 2.441 2.340 2.416 198,444 2.3751 0.00%
2018-05-09 0 2.870 2.830 2.890 2.800 2.870 152,500 430,955 2.8259 2.416 2.382 2.433 2.357 2.416 181,151 2.3790 2.14%
2018-05-08 0 2.810 2.810 2.880 2.790 2.890 38,000 106,610 2.8055 2.366 2.366 2.425 2.349 2.433 45,139 2.3618 0.72%
2018-05-07 0 2.790 2.790 2.800 2.740 2.800 210,000 583,290 2.7776 2.349 2.349 2.357 2.307 2.357 249,453 2.3383 0.00%
2018-05-04 0 2.790 2.750 2.790 2.750 2.790 59,500 164,675 2.7676 2.349 2.315 2.349 2.315 2.349 70,678 2.3299 1.45%
2018-05-03 0 2.750 2.740 2.800 2.740 2.800 99,500 277,460 2.7885 2.315 2.307 2.357 2.307 2.357 118,193 2.3475 -1.43%
2018-05-02 0 2.790 2.750 2.800 2.750 2.800 137,000 378,065 2.7596 2.349 2.315 2.357 2.315 2.357 162,739 2.3231 1.45%
2018-04-30 0 2.750 2.750 2.790 2.750 2.800 136,000 379,145 2.7878 2.315 2.315 2.349 2.315 2.357 161,551 2.3469 0.36%
2018-04-27 0 2.740 2.740 2.850 2.730 2.790 26,000 71,910 2.7658 2.307 2.307 2.399 2.298 2.349 30,885 2.3283 1.11%
2018-04-26 0 2.710 2.710 2.750 2.700 2.850 70,500 192,510 2.7306 2.281 2.281 2.315 2.273 2.399 83,745 2.2988 -4.91%
2018-04-25 0 2.850 2.760 2.870 2.760 2.880 38,000 107,640 2.8326 2.399 2.323 2.416 2.323 2.425 45,139 2.3846 3.26%
2018-04-24 0 2.760 2.760 2.790 2.730 2.790 225,500 626,395 2.7778 2.323 2.323 2.349 2.298 2.349 267,865 2.3385 0.00%
2018-04-23 0 2.760 2.760 2.780 2.740 2.760 36,500 100,210 2.7455 2.323 2.323 2.340 2.307 2.323 43,357 2.3113 1.10%
2018-04-20 0 2.730 2.730 2.780 2.720 2.810 186,500 516,365 2.7687 2.298 2.298 2.340 2.290 2.366 221,538 2.3308 -2.85%
2018-04-19 0 2.810 2.810 2.860 2.740 2.840 15,000 41,560 2.7707 2.366 2.366 2.408 2.307 2.391 17,818 2.3325 1.81%
2018-04-18 0 2.760 2.760 2.800 2.740 2.830 147,000 407,600 2.7728 2.323 2.323 2.357 2.307 2.382 174,617 2.3342 -3.50%
2018-04-17 0 2.860 2.800 2.860 2.800 2.860 39,000 111,070 2.8479 2.408 2.357 2.408 2.357 2.408 46,327 2.3975 2.14%
2018-04-16 0 2.800 2.760 2.800 2.760 2.940 811,500 2,286,780 2.8180 2.357 2.323 2.357 2.323 2.475 963,959 2.3723 -2.78%
2018-04-13 0 2.880 2.880 2.900 2.810 2.910 312,500 897,955 2.8735 2.425 2.425 2.441 2.366 2.450 371,210 2.4190 -2.04%
2018-04-12 0 2.940 2.940 2.950 2.890 3.020 30,000 89,030 2.9677 2.475 2.475 2.483 2.433 2.542 35,636 2.4983 -0.68%
2018-04-11 0 2.960 2.890 3.010 2.890 2.960 171,500 499,990 2.9154 2.492 2.433 2.534 2.433 2.492 203,720 2.4543 0.34%
2018-04-10 0 2.950 2.950 3.010 2.900 3.040 154,000 453,674 2.9459 2.483 2.483 2.534 2.441 2.559 182,932 2.4800 1.37%
2018-04-09 0 2.910 2.900 2.920 2.860 2.960 104,000 301,690 2.9009 2.450 2.441 2.458 2.408 2.492 123,539 2.4421 -1.02%
2018-04-06 0 2.940 2.940 2.950 2.920 2.940 46,000 134,595 2.9260 2.475 2.475 2.483 2.458 2.475 54,642 2.4632 1.38%
2018-04-04 0 2.900 2.860 2.970 2.850 3.020 906,500 2,663,020 2.9377 2.441 2.408 2.500 2.399 2.542 1,076,807 2.4731 -3.01%
2018-04-03 0 2.990 2.980 3.080 2.960 3.120 5,574,500 17,285,525 3.1008 2.517 2.509 2.593 2.492 2.627 6,621,797 2.6104 -4.17%
2018-03-29 0 3.120 3.130 3.300 3.050 3.430 732,500 2,314,955 3.1603 2.627 2.635 2.778 2.568 2.888 870,117 2.6605 0.00%
2018-03-28 0 3.120 3.120 3.200 3.100 3.180 410,500 1,298,925 3.1643 2.627 2.627 2.694 2.610 2.677 487,622 2.6638 -1.89%
2018-03-27 0 3.180 3.160 3.200 3.150 3.220 223,500 714,615 3.1974 2.677 2.660 2.694 2.652 2.711 265,490 2.6917 0.00%
2018-03-26 0 3.180 3.180 3.230 3.150 3.250 161,000 517,175 3.2123 2.677 2.677 2.719 2.652 2.736 191,248 2.7042 -2.45%
2018-03-23 0 3.260 3.200 3.260 3.140 3.280 62,500 201,200 3.2192 2.744 2.694 2.744 2.643 2.761 74,242 2.7101 -1.51%
2018-03-22 0 3.310 3.310 3.350 3.310 3.370 166,000 550,340 3.3153 2.786 2.786 2.820 2.786 2.837 197,187 2.7910 -2.36%
2018-03-21 0 3.390 3.320 3.390 3.280 3.390 34,500 114,665 3.3236 2.854 2.795 2.854 2.761 2.854 40,982 2.7980 0.00%
2018-03-20 0 3.390 3.310 3.390 3.300 3.410 189,000 639,290 3.3825 2.854 2.786 2.854 2.778 2.871 224,508 2.8475 -0.29%
2018-03-19 0 3.400 3.330 3.400 3.330 3.400 15,000 50,185 3.3457 2.862 2.803 2.862 2.803 2.862 17,818 2.8165 0.00%
2018-03-16 0 3.400 3.340 3.400 3.330 3.400 117,000 394,240 3.3696 2.862 2.812 2.862 2.803 2.862 138,981 2.8366 0.59%
2018-03-15 0 3.380 3.330 3.380 3.330 3.390 172,500 577,755 3.3493 2.845 2.803 2.845 2.803 2.854 204,908 2.8196 -0.59%
2018-03-14 0 3.400 3.310 3.400 3.310 3.400 61,000 202,885 3.3260 2.862 2.786 2.862 2.786 2.862 72,460 2.7999 0.29%
2018-03-13 0 3.390 3.330 3.390 3.220 3.390 568,500 1,887,910 3.3209 2.854 2.803 2.854 2.711 2.854 675,306 2.7956 0.30%
2018-03-12 0 3.380 3.350 3.380 3.320 3.400 142,000 477,900 3.3655 2.845 2.820 2.845 2.795 2.862 168,678 2.8332 -0.59%
2018-03-09 0 3.400 3.320 3.400 3.300 3.400 167,000 561,110 3.3599 2.862 2.795 2.862 2.778 2.862 198,375 2.8285 2.41%
2018-03-08 0 3.320 3.320 3.380 3.260 3.340 108,500 359,310 3.3116 2.795 2.795 2.845 2.744 2.812 128,884 2.7879 -0.30%
2018-03-07 0 3.330 3.310 3.370 3.330 3.350 47,000 156,590 3.3317 2.803 2.786 2.837 2.803 2.820 55,830 2.8048 -2.35%
2018-03-06 0 3.410 3.390 3.410 3.390 3.410 175,000 595,370 3.4021 2.871 2.854 2.871 2.854 2.871 207,878 2.8640 0.59%
2018-03-05 0 3.390 3.390 3.420 3.360 3.450 175,500 598,325 3.4093 2.854 2.854 2.879 2.829 2.904 208,472 2.8701 -3.97%
2018-03-02 0 3.530 3.480 3.530 3.490 3.580 611,000 2,162,235 3.5388 2.972 2.930 2.972 2.938 3.014 725,790 2.9791 0.00%
2018-03-01 0 3.530 3.530 3.580 3.520 3.580 243,500 871,280 3.5782 2.972 2.972 3.014 2.963 3.014 289,247 3.0122 -1.40%
2018-02-28 0 3.580 3.550 3.680 3.520 3.680 64,500 231,135 3.5835 3.014 2.989 3.098 2.963 3.098 76,618 3.0167 -0.28%
2018-02-27 0 3.590 3.590 3.700 3.560 3.700 106,500 392,300 3.6836 3.022 3.022 3.115 2.997 3.115 126,508 3.1010 -2.97%
2018-02-26 0 3.700 3.620 3.700 3.600 3.720 83,000 308,780 3.7202 3.115 3.047 3.115 3.031 3.132 98,593 3.1319 1.37%
2018-02-23 0 3.650 3.540 3.660 3.550 3.740 529,500 1,910,420 3.6080 3.073 2.980 3.081 2.989 3.148 628,979 3.0373 0.55%
2018-02-22 0 3.630 3.480 3.630 3.470 3.630 325,500 1,164,050 3.5762 3.056 2.930 3.056 2.921 3.056 386,653 3.0106 4.61%
2018-02-21 0 3.470 3.360 3.470 3.470 3.550 786,500 2,750,680 3.4974 2.921 2.829 2.921 2.921 2.989 934,262 2.9442 0.29%
2018-02-20 0 3.460 3.300 3.470 3.300 3.460 114,000 381,335 3.3450 2.913 2.778 2.921 2.778 2.913 135,417 2.8160 2.67%
2018-02-15 0 3.370 3.350 3.370 3.320 3.370 30,500 101,565 3.3300 2.837 2.820 2.837 2.795 2.837 36,230 2.8033 0.90%
2018-02-14 0 3.340 3.300 3.360 3.260 3.340 121,500 396,760 3.2655 2.812 2.778 2.829 2.744 2.812 144,327 2.7490 1.83%
2018-02-13 0 3.280 3.250 3.280 3.230 3.370 124,500 407,605 3.2739 2.761 2.736 2.761 2.719 2.837 147,890 2.7561 2.50%
2018-02-12 0 3.200 3.200 3.210 3.140 3.200 128,000 405,960 3.1716 2.694 2.694 2.702 2.643 2.694 152,048 2.6700 1.27%
2018-02-09 0 3.160 3.150 3.230 3.100 3.260 611,000 1,934,950 3.1669 2.660 2.652 2.719 2.610 2.744 725,790 2.6660 -6.78%
2018-02-08 0 3.390 3.330 3.400 3.330 3.390 22,000 73,805 3.3548 2.854 2.803 2.862 2.803 2.854 26,133 2.8242 1.50%
2018-02-07 0 3.340 3.300 3.340 3.300 3.450 979,000 3,245,660 3.3153 2.812 2.778 2.812 2.778 2.904 1,162,927 2.7909 0.60%
2018-02-06 0 3.320 3.310 3.320 3.300 3.600 8,111,000 28,003,140 3.4525 2.795 2.786 2.795 2.778 3.031 9,634,836 2.9064 -7.78%
2018-02-05 0 3.600 3.600 3.650 3.500 3.650 190,500 681,860 3.5793 3.031 3.031 3.073 2.946 3.073 226,290 3.0132 0.00%
2018-02-02 0 3.600 3.600 3.690 3.550 3.690 427,000 1,533,080 3.5904 3.031 3.031 3.106 2.989 3.106 507,222 3.0225 -0.55%
2018-02-01 0 3.620 3.610 3.730 3.620 3.710 283,500 1,040,150 3.6690 3.047 3.039 3.140 3.047 3.123 336,762 3.0887 -2.16%
2018-01-31 0 3.700 3.660 3.750 3.650 3.750 600,500 2,209,625 3.6796 3.115 3.081 3.157 3.073 3.157 713,318 3.0977 -2.37%
2018-01-30 0 3.790 3.770 3.790 3.740 3.850 234,000 881,920 3.7689 3.191 3.174 3.191 3.148 3.241 277,962 3.1728 -1.56%
2018-01-29 0 3.850 3.850 3.860 3.850 3.880 195,500 754,540 3.8595 3.241 3.241 3.250 3.241 3.266 232,229 3.2491 -0.77%
2018-01-26 0 3.880 3.860 3.880 3.850 3.900 205,500 794,855 3.8679 3.266 3.250 3.266 3.241 3.283 244,108 3.2562 0.26%
2018-01-25 0 3.870 3.850 3.870 3.850 3.900 300,000 1,161,090 3.8703 3.258 3.241 3.258 3.241 3.283 356,362 3.2582 -0.26%
2018-01-24 0 3.880 3.880 3.910 3.830 3.920 226,000 879,265 3.8906 3.266 3.266 3.292 3.224 3.300 268,459 3.2752 0.26%
2018-01-23 0 3.870 3.850 3.870 3.810 3.870 1,232,000 4,729,610 3.8390 3.258 3.241 3.258 3.207 3.258 1,463,459 3.2318 -0.51%
2018-01-22 0 3.890 3.890 3.900 3.830 3.930 431,500 1,676,965 3.8864 3.275 3.275 3.283 3.224 3.308 512,567 3.2717 2.37%
2018-01-19 0 3.800 3.760 3.800 3.700 3.840 1,532,000 5,779,540 3.7725 3.199 3.165 3.199 3.115 3.233 1,819,821 3.1759 -0.26%
2018-01-18 0 3.810 3.810 3.890 3.800 3.890 1,175,500 4,499,345 3.8276 3.207 3.207 3.275 3.199 3.275 1,396,344 3.2222 -0.26%
2018-01-17 0 3.820 3.810 3.820 3.770 3.840 350,500 1,337,270 3.8153 3.216 3.207 3.216 3.174 3.233 416,349 3.2119 0.79%
2018-01-16 0 3.790 3.750 3.790 3.740 3.790 203,500 764,420 3.7564 3.191 3.157 3.191 3.148 3.191 241,732 3.1623 1.07%
2018-01-15 0 3.750 3.720 3.800 3.710 3.770 4,147,500 15,527,105 3.7437 3.157 3.132 3.199 3.123 3.174 4,926,702 3.1516 1.08%
2018-01-12 0 3.710 3.700 3.720 3.670 3.720 2,724,500 10,109,435 3.7106 3.123 3.115 3.132 3.090 3.132 3,236,359 3.1237 1.64%
2018-01-11 0 3.650 3.650 3.720 3.650 3.730 801,000 2,951,700 3.6850 3.073 3.073 3.132 3.073 3.140 951,486 3.1022 -1.88%
2018-01-10 0 3.720 3.720 3.780 3.710 3.790 1,495,000 5,603,595 3.7482 3.132 3.132 3.182 3.123 3.191 1,775,870 3.1554 -1.33%
2018-01-09 0 3.770 3.770 3.780 3.720 3.780 279,500 1,054,635 3.7733 3.174 3.174 3.182 3.132 3.182 332,010 3.1765 1.34%
2018-01-08 0 3.720 3.720 3.790 3.720 3.860 909,500 3,459,535 3.8038 3.132 3.132 3.191 3.132 3.250 1,080,370 3.2022 -4.12%
2018-01-05 0 3.880 3.880 3.900 3.860 3.880 178,000 690,535 3.8794 3.266 3.266 3.283 3.250 3.266 211,441 3.2658 0.26%
2018-01-04 0 3.870 3.870 3.880 3.860 3.900 167,500 649,170 3.8756 3.258 3.258 3.266 3.250 3.283 198,969 3.2627 0.00%
2018-01-03 0 3.870 3.870 3.890 3.800 3.880 550,500 2,128,320 3.8662 3.258 3.258 3.275 3.199 3.266 653,924 3.2547 2.93%
2018-01-02 0 3.760 3.760 3.790 3.730 3.800 246,500 927,895 3.7643 3.165 3.165 3.191 3.140 3.199 292,811 3.1689 -0.53%
2017-12-29 0 3.780 3.730 3.810 3.730 3.800 483,000 1,826,385 3.7813 3.182 3.140 3.207 3.140 3.199 573,743 3.1833 1.34%
2017-12-28 0 3.730 3.730 3.780 3.680 3.790 324,000 1,211,549 3.7393 3.140 3.140 3.182 3.098 3.191 384,871 3.1479 1.91%
2017-12-27 0 3.660 3.630 3.660 3.630 3.660 7,500 27,330 3.6440 3.081 3.056 3.081 3.056 3.081 8,909 3.0677 0.83%
2017-12-22 0 3.630 3.630 3.660 3.590 3.640 1,658,000 5,987,905 3.6115 3.056 3.056 3.081 3.022 3.064 1,969,493 3.0403 -0.27%
2017-12-21 0 3.640 3.640 3.770 3.630 3.740 83,500 305,450 3.6581 3.064 3.064 3.174 3.056 3.148 99,187 3.0795 -0.55%
2017-12-20 0 3.660 3.660 3.700 3.650 3.720 8,500 31,190 3.6694 3.081 3.081 3.115 3.073 3.132 10,097 3.0891 -1.88%
2017-12-19 0 3.730 3.650 3.730 3.600 3.730 527,500 1,928,700 3.6563 3.140 3.073 3.140 3.031 3.140 626,603 3.0780 3.04%
2017-12-18 0 3.620 3.620 3.750 3.570 3.710 70,500 253,510 3.5959 3.047 3.047 3.157 3.005 3.123 83,745 3.0272 -1.63%
2017-12-15 0 3.680 3.650 3.720 3.660 3.780 382,500 1,417,455 3.7058 3.098 3.073 3.132 3.081 3.182 454,361 3.1197 -2.13%
2017-12-14 0 3.760 3.760 3.800 3.750 3.800 101,000 379,300 3.7554 3.165 3.165 3.199 3.157 3.199 119,975 3.1615 -0.27%
2017-12-13 0 3.770 3.770 3.800 3.510 3.800 1,066,000 4,010,905 3.7626 3.174 3.174 3.199 2.955 3.199 1,266,272 3.1675 6.20%
2017-12-12 0 3.550 3.550 3.760 3.550 3.760 847,000 3,145,845 3.7141 2.989 2.989 3.165 2.989 3.165 1,006,128 3.1267 -3.79%
2017-12-11 0 3.690 3.680 3.780 3.510 3.780 1,027,000 3,818,880 3.7185 3.106 3.098 3.182 2.955 3.182 1,219,945 3.1304 5.13%
2017-12-08 0 3.510 3.510 3.550 3.470 3.590 124,500 444,035 3.5665 2.955 2.955 2.989 2.921 3.022 147,890 3.0025 0.57%
2017-12-07 0 3.490 3.490 3.560 3.480 3.600 194,000 683,770 3.5246 2.938 2.938 2.997 2.930 3.031 230,447 2.9671 -0.57%
2017-12-06 0 3.510 3.510 3.550 3.510 3.580 205,000 728,160 3.5520 2.955 2.955 2.989 2.955 3.014 243,514 2.9902 -1.96%
2017-12-05 0 3.580 3.580 3.600 3.580 3.600 73,500 264,120 3.5935 3.014 3.014 3.031 3.014 3.031 87,309 3.0251 0.00%
2017-12-04 0 3.580 3.580 3.650 3.580 3.720 117,500 424,795 3.6153 3.014 3.014 3.073 3.014 3.132 139,575 3.0435 -0.56%
2017-12-01 0 3.600 3.600 3.730 3.590 3.740 84,000 310,425 3.6955 3.031 3.031 3.140 3.022 3.148 99,781 3.1111 -3.23%
2017-11-30 0 3.720 3.750 3.780 3.580 3.780 299,000 1,085,740 3.6312 3.132 3.157 3.182 3.014 3.182 355,174 3.0569 4.49%
2017-11-29 0 3.560 3.560 3.700 3.520 3.600 37,500 132,930 3.5448 2.997 2.997 3.115 2.963 3.031 44,545 2.9842 -0.56%
2017-11-28 0 3.580 3.580 3.640 3.510 3.660 333,000 1,199,710 3.6027 3.014 3.014 3.064 2.955 3.081 395,562 3.0329 -2.98%
2017-11-27 0 3.690 3.690 3.710 3.680 3.710 90,000 332,460 3.6940 3.106 3.106 3.123 3.098 3.123 106,909 3.1098 0.27%
2017-11-24 0 3.680 3.680 3.700 3.660 3.680 27,000 99,155 3.6724 3.098 3.098 3.115 3.081 3.098 32,073 3.0916 0.27%
2017-11-23 0 3.670 3.650 3.680 3.650 3.700 72,000 264,270 3.6704 3.090 3.073 3.098 3.073 3.115 85,527 3.0899 -0.81%
2017-11-22 0 3.700 3.680 3.700 3.680 3.700 202,500 747,270 3.6902 3.115 3.098 3.115 3.098 3.115 240,544 3.1066 0.54%
2017-11-21 0 3.680 3.680 3.700 3.680 3.700 88,000 324,510 3.6876 3.098 3.098 3.115 3.098 3.115 104,533 3.1044 0.00%
2017-11-20 0 3.680 3.680 3.690 3.680 3.700 161,500 595,800 3.6892 3.098 3.098 3.106 3.098 3.115 191,841 3.1057 -1.34%
2017-11-17 0 3.730 3.730 3.770 3.730 3.730 500 1,865 3.7300 3.140 3.140 3.174 3.140 3.140 594 3.1401 -0.80%
2017-11-16 0 3.760 3.710 3.780 3.710 3.790 1,278,000 4,771,420 3.7335 3.165 3.123 3.182 3.123 3.191 1,518,101 3.1430 1.62%
2017-11-15 0 3.700 3.700 3.730 3.700 3.740 281,500 1,045,095 3.7126 3.115 3.115 3.140 3.115 3.148 334,386 3.1254 -1.07%
2017-11-14 0 3.740 3.730 3.740 3.690 3.740 187,000 697,695 3.7310 3.148 3.140 3.148 3.106 3.148 222,132 3.1409 1.36%
2017-11-13 0 3.690 3.690 3.720 3.660 3.700 210,000 775,945 3.6950 3.106 3.106 3.132 3.081 3.115 249,453 3.1106 1.10%
2017-11-10 0 3.650 3.650 3.680 3.640 3.700 446,000 1,632,120 3.6595 3.073 3.073 3.098 3.064 3.115 529,791 3.0807 -0.27%
2017-11-09 0 3.660 3.660 3.710 3.660 3.720 117,000 429,215 3.6685 3.081 3.081 3.123 3.081 3.132 138,981 3.0883 -0.81%
2017-11-08 0 3.690 3.680 3.720 3.670 3.740 402,000 1,483,615 3.6906 3.106 3.098 3.132 3.090 3.148 477,525 3.1069 0.00%
2017-11-07 0 3.690 3.690 3.700 3.660 3.710 641,000 2,361,625 3.6843 3.106 3.106 3.115 3.081 3.123 761,426 3.1016 0.82%
2017-11-06 0 3.660 3.650 3.700 3.640 3.710 368,500 1,351,200 3.6668 3.081 3.073 3.115 3.064 3.123 437,731 3.0868 -1.88%
2017-11-03 0 3.730 3.680 3.740 3.610 3.800 1,699,500 6,261,525 3.6843 3.140 3.098 3.148 3.039 3.199 2,018,790 3.1016 -0.80%
2017-11-02 0 3.760 3.760 3.770 3.750 3.840 984,500 3,717,895 3.7764 3.165 3.165 3.174 3.157 3.233 1,169,461 3.1792 -1.05%
2017-11-01 0 3.800 3.750 3.820 3.750 3.840 1,022,500 3,878,335 3.7930 3.199 3.157 3.216 3.157 3.233 1,214,600 3.1931 -0.52%
2017-10-31 0 3.820 3.820 3.860 3.770 3.870 661,500 2,519,530 3.8088 3.216 3.216 3.250 3.174 3.258 785,778 3.2064 -2.05%
2017-10-30 0 3.900 3.900 3.940 3.850 3.910 124,000 483,055 3.8956 3.283 3.283 3.317 3.241 3.292 147,296 3.2795 -1.52%
2017-10-27 0 3.960 3.940 3.960 3.910 3.980 234,000 918,400 3.9248 3.334 3.317 3.334 3.292 3.351 277,962 3.3040 0.00%
2017-10-26 0 3.960 3.960 3.990 3.940 3.990 23,500 92,885 3.9526 3.334 3.334 3.359 3.317 3.359 27,915 3.3274 0.00%
2017-10-25 0 3.960 3.960 3.980 3.940 3.970 111,000 439,095 3.9558 3.334 3.334 3.351 3.317 3.342 131,854 3.3302 0.51%
2017-10-24 0 3.940 3.940 3.950 3.930 3.950 335,500 1,321,520 3.9390 3.317 3.317 3.325 3.308 3.325 398,531 3.3160 0.25%
2017-10-23 0 3.930 3.930 3.960 3.930 3.950 33,000 130,330 3.9494 3.308 3.308 3.334 3.308 3.325 39,200 3.3248 0.77%
2017-10-20 0 3.900 3.900 3.910 3.860 3.940 393,500 1,537,825 3.9081 3.283 3.283 3.292 3.250 3.317 467,428 3.2900 0.00%
2017-10-19 0 3.900 3.900 3.920 3.890 3.940 302,000 1,184,305 3.9215 3.283 3.283 3.300 3.275 3.317 358,738 3.3013 -0.76%
2017-10-18 0 3.930 3.920 3.950 3.910 4.080 1,075,500 4,271,295 3.9715 3.308 3.300 3.325 3.292 3.435 1,277,557 3.3433 -3.44%
2017-10-17 0 4.070 4.050 4.080 4.040 4.090 229,500 933,910 4.0693 3.426 3.409 3.435 3.401 3.443 272,617 3.4257 -0.25%
2017-10-16 0 4.080 4.040 4.080 4.060 4.120 123,000 502,160 4.0826 3.435 3.401 3.435 3.418 3.468 146,108 3.4369 0.74%
2017-10-13 0 4.050 4.050 4.060 4.040 4.060 410,000 1,661,005 4.0512 3.409 3.409 3.418 3.401 3.418 487,028 3.4105 -0.49%
2017-10-12 0 4.070 4.060 4.080 4.050 4.090 58,500 237,800 4.0650 3.426 3.418 3.435 3.409 3.443 69,491 3.4220 0.49%
2017-10-11 0 4.050 4.050 4.060 4.020 4.070 94,500 382,840 4.0512 3.409 3.409 3.418 3.384 3.426 112,254 3.4105 -0.98%
2017-10-10 0 4.090 4.090 4.110 4.030 4.140 512,500 2,088,915 4.0759 3.443 3.443 3.460 3.393 3.485 608,785 3.4313 0.99%
2017-10-09 0 4.050 4.050 4.060 4.010 4.080 169,500 685,465 4.0440 3.409 3.409 3.418 3.376 3.435 201,344 3.4044 1.00%
2017-10-06 0 4.010 4.020 4.040 4.000 4.090 249,500 1,003,592 4.0224 3.376 3.384 3.401 3.367 3.443 296,374 3.3862 -1.23%
2017-10-04 0 4.060 4.000 4.070 4.010 4.140 68,500 277,895 4.0569 3.418 3.367 3.426 3.376 3.485 81,369 3.4152 1.00%
2017-10-03 0 4.020 3.990 4.020 3.960 4.040 77,500 309,435 3.9927 3.384 3.359 3.384 3.334 3.401 92,060 3.3612 1.26%
2017-09-29 0 3.970 3.970 4.010 3.950 4.000 98,500 391,995 3.9796 3.342 3.342 3.376 3.325 3.367 117,005 3.3502 -1.00%
2017-09-28 0 4.010 3.980 4.010 3.980 4.010 28,500 113,460 3.9811 3.376 3.351 3.376 3.351 3.376 33,854 3.3514 -0.50%
2017-09-27 0 4.030 3.980 4.030 3.970 4.060 663,500 2,655,500 4.0023 3.393 3.351 3.393 3.342 3.418 788,154 3.3693 0.50%
2017-09-26 0 4.010 4.010 4.070 4.000 4.060 82,500 332,095 4.0254 3.376 3.376 3.426 3.367 3.418 98,000 3.3887 -1.47%
2017-09-25 0 4.070 4.040 4.080 4.040 4.090 121,000 492,110 4.0670 3.426 3.401 3.435 3.401 3.443 143,733 3.4238 -1.21%
2017-09-22 0 4.120 4.090 4.120 - - 0 0 - 3.468 3.443 3.468 - - 0 - -0.24%
2017-09-21 0 4.130 4.090 4.130 4.070 4.170 490,000 2,008,415 4.0988 3.477 3.443 3.477 3.426 3.510 582,058 3.4505 0.24%
2017-09-20 0 4.120 4.090 4.120 4.050 4.120 88,500 362,625 4.0975 3.468 3.443 3.468 3.409 3.468 105,127 3.4494 0.24%
2017-09-19 0 4.110 4.100 4.130 4.080 4.130 194,500 798,625 4.1060 3.460 3.452 3.477 3.435 3.477 231,041 3.4566 -1.44%
2017-09-18 0 4.170 4.160 4.170 4.120 4.180 108,000 449,335 4.1605 3.510 3.502 3.510 3.468 3.519 128,290 3.5025 -0.24%
2017-09-15 0 4.180 4.140 4.180 4.120 4.180 1,469,500 6,100,955 4.1517 3.519 3.485 3.519 3.468 3.519 1,745,579 3.4951 -0.48%
2017-09-14 0 4.200 4.200 4.210 3.990 4.210 4,613,500 18,991,380 4.1165 3.536 3.536 3.544 3.359 3.544 5,480,251 3.4654 5.00%
2017-09-13 0 4.000 4.000 4.020 3.990 4.020 210,000 840,270 4.0013 3.367 3.367 3.384 3.359 3.384 249,453 3.3684 -0.74%
2017-09-12 0 4.030 3.970 4.030 3.960 4.030 179,500 713,720 3.9762 3.393 3.342 3.393 3.334 3.393 213,223 3.3473 0.25%
2017-09-11 0 4.020 3.990 4.020 3.970 4.040 83,500 333,665 3.9960 3.384 3.359 3.384 3.342 3.401 99,187 3.3640 1.01%
2017-09-08 0 3.980 3.960 3.980 3.970 3.990 36,000 143,465 3.9851 3.351 3.334 3.351 3.342 3.359 42,763 3.3549 0.00%
2017-09-07 0 3.980 3.970 3.990 3.970 3.990 22,000 87,455 3.9752 3.351 3.342 3.359 3.342 3.359 26,133 3.3465 -0.25%
2017-09-06 0 3.990 3.960 3.990 3.950 4.000 463,500 1,836,140 3.9615 3.359 3.334 3.359 3.325 3.367 550,579 3.3349 0.00%
2017-09-05 0 3.990 3.980 3.990 3.960 4.020 103,000 410,795 3.9883 3.359 3.351 3.359 3.334 3.384 122,351 3.3575 -0.75%
2017-09-04 0 4.020 3.990 4.020 3.980 4.060 1,171,500 4,692,155 4.0053 3.384 3.359 3.384 3.351 3.418 1,391,593 3.3718 1.52%
2017-09-01 0 3.960 3.950 3.970 3.940 3.980 373,500 1,478,780 3.9593 3.334 3.325 3.342 3.317 3.351 443,670 3.3331 -0.25%
2017-08-31 0 3.970 3.960 3.980 3.960 3.990 223,500 887,355 3.9703 3.342 3.334 3.351 3.334 3.359 265,490 3.3423 -0.75%
2017-08-30 0 4.000 3.980 4.000 3.980 4.030 1,009,000 4,017,695 3.9819 3.367 3.351 3.367 3.351 3.393 1,198,564 3.3521 0.50%
2017-08-29 0 3.980 3.980 4.010 3.960 4.030 295,500 1,177,675 3.9854 3.351 3.351 3.376 3.334 3.393 351,016 3.3550 -1.49%
2017-08-28 0 4.040 4.040 4.050 3.950 4.050 3,148,000 12,605,810 4.0044 3.401 3.401 3.409 3.325 3.409 3,739,424 3.3711 1.51%
2017-08-25 0 3.980 3.960 3.980 3.880 4.000 841,000 3,327,785 3.9569 3.351 3.334 3.351 3.266 3.367 999,001 3.3311 0.51%
2017-08-24 0 3.960 3.910 3.960 3.910 3.980 113,000 443,485 3.9246 3.334 3.292 3.334 3.292 3.351 134,230 3.3039 -0.25%
2017-08-22 0 3.970 3.930 3.970 3.860 3.990 196,000 765,755 3.9069 3.342 3.308 3.342 3.250 3.359 232,823 3.2890 1.02%
2017-08-21 0 3.930 3.900 3.930 - - 0 0 - 3.308 3.283 3.308 - - 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 3.308 3.241 3.334 3.250 3.351 1,714,106 3.3154 -0.25%
2017-08-17 0 3.940 3.900 3.940 3.940 3.980 8,500 33,590 3.9518 3.317 3.283 3.317 3.317 3.351 10,097 3.3268 -0.25%
2017-08-16 0 3.950 3.890 3.950 3.880 3.990 15,500 60,595 3.9094 3.325 3.275 3.325 3.266 3.359 18,412 3.2911 0.51%
2017-08-15 0 3.930 3.910 3.930 3.900 3.930 129,500 505,745 3.9054 3.308 3.292 3.308 3.283 3.308 153,830 3.2877 0.51%
2017-08-14 0 3.910 3.900 3.970 3.910 3.970 2,000 7,910 3.9550 3.292 3.283 3.342 3.292 3.342 2,376 3.3295 -2.25%
2017-08-11 0 4.000 3.960 4.000 3.890 4.000 2,585,000 10,267,955 3.9721 3.367 3.334 3.367 3.275 3.367 3,070,651 3.3439 1.78%
2017-08-10 0 3.930 3.860 3.940 3.800 3.940 414,000 1,605,620 3.8783 3.308 3.250 3.317 3.199 3.317 491,779 3.2649 0.26%
2017-08-09 0 3.920 3.910 3.920 3.890 3.940 398,000 1,555,570 3.9085 3.300 3.292 3.300 3.275 3.317 472,773 3.2903 -0.51%
2017-08-08 0 3.940 3.920 3.950 3.910 3.980 409,000 1,604,820 3.9238 3.317 3.300 3.325 3.292 3.351 485,840 3.3032 -0.25%
2017-08-07 0 3.950 3.940 3.950 3.890 3.970 361,000 1,422,810 3.9413 3.325 3.317 3.325 3.275 3.342 428,822 3.3179 0.25%
2017-08-04 0 3.940 3.910 3.940 3.880 3.970 127,000 498,385 3.9243 3.317 3.292 3.317 3.266 3.342 150,860 3.3036 -1.25%
2017-08-03 0 3.990 3.960 3.990 3.960 4.050 196,000 781,720 3.9884 3.359 3.334 3.359 3.334 3.409 232,823 3.3576 0.25%
2017-08-02 0 3.980 3.960 3.990 3.930 4.060 820,500 3,280,785 3.9985 3.351 3.334 3.359 3.308 3.418 974,650 3.3661 1.02%
2017-08-01 0 3.940 3.930 3.940 3.920 3.980 1,976,000 7,766,540 3.9304 3.317 3.308 3.317 3.300 3.351 2,347,237 3.3088 -0.25%
2017-07-31 0 3.950 3.930 3.950 3.910 3.980 753,000 2,960,315 3.9314 3.325 3.308 3.325 3.292 3.351 894,468 3.3096 -0.25%
2017-07-28 0 3.960 3.920 3.960 3.910 3.960 335,000 1,316,195 3.9289 3.334 3.300 3.334 3.292 3.334 397,937 3.3075 0.00%
2017-07-27 0 3.960 3.950 3.960 3.930 3.970 249,500 982,805 3.9391 3.334 3.325 3.334 3.308 3.342 296,374 3.3161 0.25%
2017-07-26 0 3.950 3.940 3.950 3.890 3.990 691,500 2,728,275 3.9454 3.325 3.317 3.325 3.275 3.359 821,414 3.3214 -1.00%
2017-07-25 0 3.990 3.950 3.990 - - 0 0 - 3.359 3.325 3.359 - - 0 - 0.00%
2017-07-24 0 3.990 3.970 3.990 3.960 4.000 539,000 2,136,475 3.9638 3.359 3.342 3.359 3.334 3.367 640,263 3.3369 -0.25%
2017-07-21 0 4.000 3.960 4.000 3.960 4.010 225,000 892,820 3.9681 3.367 3.334 3.367 3.334 3.376 267,271 3.3405 0.00%
2017-07-20 0 4.000 3.970 4.000 3.980 4.000 100,000 399,125 3.9913 3.367 3.342 3.367 3.351 3.367 118,787 3.3600 -0.50%
2017-07-19 0 4.020 3.960 4.020 3.960 4.020 419,000 1,667,820 3.9805 3.384 3.334 3.384 3.334 3.384 497,719 3.3509 1.77%
2017-07-18 0 3.950 3.950 3.960 3.900 3.960 285,500 1,120,300 3.9240 3.325 3.325 3.334 3.283 3.334 339,138 3.3034 0.00%
2017-07-17 0 3.950 3.920 3.950 3.900 3.950 232,000 912,095 3.9314 3.325 3.300 3.325 3.283 3.325 275,586 3.3097 0.00%
2017-07-14 0 3.950 3.910 3.950 3.890 3.950 432,000 1,691,450 3.9154 3.325 3.292 3.325 3.275 3.325 513,161 3.2961 1.28%
2017-07-13 0 3.900 3.890 3.900 3.880 3.930 5,127,000 20,011,040 3.9031 3.283 3.275 3.283 3.266 3.308 6,090,224 3.2858 0.00%
2017-07-12 0 3.900 3.890 3.900 3.890 3.930 1,010,500 3,942,570 3.9016 3.283 3.275 3.283 3.275 3.308 1,200,345 3.2845 0.00%
2017-07-11 0 3.900 3.890 3.900 3.860 3.930 377,000 1,469,985 3.8992 3.283 3.275 3.283 3.250 3.308 447,828 3.2825 -1.76%
2017-07-10 0 3.970 3.840 3.970 3.790 4.000 498,500 1,930,695 3.8730 3.342 3.233 3.342 3.191 3.367 592,155 3.2605 3.93%
2017-07-07 0 3.820 3.800 3.820 3.790 3.820 1,289,500 4,899,990 3.7999 3.216 3.199 3.216 3.191 3.216 1,531,762 3.1989 0.53%
2017-07-06 0 3.800 3.790 3.800 3.780 3.830 1,019,000 3,871,700 3.7995 3.199 3.191 3.199 3.182 3.224 1,210,442 3.1986 0.00%
2017-07-05 0 3.800 3.790 3.800 3.760 3.830 494,000 1,874,995 3.7955 3.199 3.191 3.199 3.165 3.224 586,809 3.1952 0.00%
2017-07-04 0 3.800 3.780 3.800 3.760 3.820 574,000 2,171,365 3.7829 3.199 3.182 3.199 3.165 3.216 681,839 3.1846 1.07%
2017-07-03 0 3.920 3.910 3.920 3.900 4.000 1,182,500 4,638,800 3.9229 3.165 3.157 3.165 3.149 3.230 1,464,474 3.1676 0.00%
2017-06-30 0 3.920 3.910 3.920 3.870 3.950 646,000 2,518,470 3.8986 3.165 3.157 3.165 3.125 3.189 800,043 3.1479 0.77%
2017-06-29 0 3.890 3.890 3.920 3.890 3.920 2,934,000 11,467,350 3.9084 3.141 3.141 3.165 3.141 3.165 3,633,630 3.1559 -0.51%
2017-06-28 0 3.910 3.880 3.890 3.870 3.920 947,000 3,684,870 3.8911 3.157 3.133 3.141 3.125 3.165 1,172,818 3.1419 0.26%
2017-06-27 0 3.900 3.920 3.930 3.900 3.930 1,040,500 4,064,600 3.9064 3.149 3.165 3.173 3.149 3.173 1,288,613 3.1542 0.00%
2017-06-26 0 3.900 3.900 3.930 3.890 3.940 791,500 3,094,345 3.9095 3.149 3.149 3.173 3.141 3.181 980,238 3.1567 -1.27%
2017-06-23 0 3.950 3.930 3.950 3.920 3.960 275,000 1,084,885 3.9450 3.189 3.173 3.189 3.165 3.198 340,575 3.1854 -0.25%
2017-06-22 0 3.960 3.950 3.960 3.910 3.980 815,000 3,219,930 3.9508 3.198 3.189 3.198 3.157 3.214 1,009,342 3.1901 0.25%
2017-06-21 0 3.950 3.930 3.950 3.920 3.960 526,500 2,075,160 3.9414 3.189 3.173 3.189 3.165 3.198 652,047 3.1825 0.00%
2017-06-20 0 3.950 3.920 3.950 3.900 3.950 121,500 475,995 3.9177 3.189 3.165 3.189 3.149 3.189 150,472 3.1633 1.02%
2017-06-19 0 3.910 3.890 3.920 3.860 3.920 165,500 643,530 3.8884 3.157 3.141 3.165 3.117 3.165 204,964 3.1397 1.82%
2017-06-16 0 3.840 3.840 3.870 3.840 3.890 5,711,500 21,073,010 3.6896 3.101 3.101 3.125 3.101 3.141 7,073,441 2.9792 0.00%
2017-06-15 0 3.840 3.840 3.880 3.820 3.870 374,500 1,439,425 3.8436 3.101 3.101 3.133 3.084 3.125 463,802 3.1035 -1.03%
2017-06-14 0 3.880 3.880 3.890 3.880 3.900 234,500 912,610 3.8917 3.133 3.133 3.141 3.133 3.149 290,418 3.1424 -0.51%
2017-06-13 0 3.900 3.890 3.900 3.880 3.940 278,000 1,085,415 3.9044 3.149 3.141 3.149 3.133 3.181 344,291 3.1526 -0.51%
2017-06-12 0 3.920 3.870 3.900 3.870 3.920 461,000 1,790,020 3.8829 3.165 3.125 3.149 3.125 3.165 570,928 3.1353 0.51%
2017-06-09 0 3.900 3.880 3.910 3.880 3.910 187,500 730,860 3.8979 3.149 3.133 3.157 3.133 3.157 232,210 3.1474 -0.51%
2017-06-08 0 3.920 3.900 3.920 3.860 3.930 224,000 871,185 3.8892 3.165 3.149 3.165 3.117 3.173 277,414 3.1404 0.51%
2017-06-07 0 3.900 3.850 3.900 3.820 3.900 153,500 589,885 3.8429 3.149 3.109 3.149 3.084 3.149 190,103 3.1030 2.09%
2017-06-06 0 3.820 3.820 3.830 3.770 3.910 1,843,000 7,031,385 3.8152 3.084 3.084 3.093 3.044 3.157 2,282,474 3.0806 -2.30%
2017-06-05 0 3.910 3.910 3.960 3.910 3.980 236,031 926,980 3.9274 3.157 3.157 3.198 3.157 3.214 292,314 3.1712 -1.76%
2017-06-02 0 3.980 3.960 3.980 3.930 4.000 71,500 283,810 3.9694 3.214 3.198 3.214 3.173 3.230 88,550 3.2051 0.51%
2017-06-01 0 3.960 3.900 3.960 3.900 3.980 107,000 421,450 3.9388 3.198 3.149 3.198 3.149 3.214 132,515 3.1804 2.59%
2017-05-31 0 3.860 3.850 3.900 3.800 4.070 2,007,500 7,926,285 3.9483 3.117 3.109 3.149 3.068 3.286 2,486,200 3.1881 -3.74%
2017-05-29 0 4.010 4.010 4.050 3.990 4.120 837,500 3,370,285 4.0242 3.238 3.238 3.270 3.222 3.327 1,037,207 3.2494 0.00%
2017-05-26 0 4.010 4.010 4.030 3.980 4.060 689,000 2,773,135 4.0249 3.238 3.238 3.254 3.214 3.278 853,296 3.2499 0.25%
2017-05-25 0 4.000 4.000 4.040 4.000 4.080 1,149,000 4,614,065 4.0157 3.230 3.230 3.262 3.230 3.294 1,422,986 3.2425 0.00%
2017-05-24 0 4.000 3.990 4.000 3.980 4.010 275,000 1,098,858 3.9958 3.230 3.222 3.230 3.214 3.238 340,575 3.2265 0.00%
2017-05-23 0 4.000 3.990 4.000 4.000 4.100 567,500 2,289,515 4.0344 3.230 3.222 3.230 3.230 3.311 702,824 3.2576 -2.20%
2017-05-22 0 4.090 4.040 4.090 4.030 4.200 608,500 2,469,875 4.0590 3.302 3.262 3.302 3.254 3.391 753,600 3.2774 -2.62%
2017-05-19 0 4.200 4.150 4.200 - - 0 0 - 3.391 3.351 3.391 - - 0 - 0.00%
2017-05-18 0 4.200 4.170 4.200 4.150 4.230 391,000 1,646,770 4.2117 3.391 3.367 3.391 3.351 3.416 484,236 3.4008 0.48%
2017-05-17 0 4.180 4.160 4.220 4.090 4.220 676,000 2,832,535 4.1901 3.375 3.359 3.407 3.302 3.407 837,196 3.3834 1.95%
2017-05-16 0 4.100 4.150 4.160 4.060 4.190 594,469 2,447,059 4.1164 3.311 3.351 3.359 3.278 3.383 736,224 3.3238 0.24%
2017-05-15 0 4.090 4.090 4.130 4.030 4.090 617,500 2,499,885 4.0484 3.302 3.302 3.335 3.254 3.302 764,747 3.2689 -0.24%
2017-05-12 0 4.100 4.060 4.100 4.030 4.120 324,500 1,315,830 4.0549 3.311 3.278 3.311 3.254 3.327 401,879 3.2742 1.23%
2017-05-11 0 4.050 4.040 4.050 4.050 4.070 261,500 1,061,995 4.0612 3.270 3.262 3.270 3.270 3.286 323,856 3.2792 -0.74%
2017-05-10 0 4.080 4.050 4.090 4.010 4.150 300,000 1,216,000 4.0533 3.294 3.270 3.302 3.238 3.351 371,537 3.2729 0.99%
2017-05-09 0 4.040 4.030 4.040 4.020 4.100 458,500 1,856,870 4.0499 3.262 3.254 3.262 3.246 3.311 567,832 3.2701 -2.88%
2017-05-08 0 4.160 4.020 4.190 4.010 4.160 776,500 3,132,645 4.0343 3.359 3.246 3.383 3.238 3.359 961,661 3.2575 1.71%
2017-05-05 0 4.090 4.080 4.130 4.030 4.250 1,146,500 4,711,380 4.1094 3.302 3.294 3.335 3.254 3.432 1,419,890 3.3181 -1.92%
2017-05-04 0 4.170 4.160 4.170 4.130 4.220 503,500 2,102,840 4.1764 3.367 3.359 3.367 3.335 3.407 623,563 3.3723 -0.95%
2017-05-02 0 4.210 4.210 4.240 4.210 4.260 400,000 1,685,975 4.2149 3.399 3.399 3.424 3.399 3.440 495,382 3.4034 0.00%
2017-04-28 0 4.210 4.210 4.230 4.210 4.260 81,500 345,005 4.2332 3.399 3.399 3.416 3.399 3.440 100,934 3.4181 -1.17%
2017-04-27 0 4.260 4.200 4.270 4.200 4.270 69,000 290,760 4.2139 3.440 3.391 3.448 3.391 3.448 85,453 3.4026 -0.47%
2017-04-26 0 4.280 4.210 4.300 4.170 4.300 641,500 2,711,355 4.2266 3.456 3.399 3.472 3.367 3.472 794,469 3.4128 1.66%
2017-04-25 0 4.210 4.160 4.210 4.150 4.210 178,500 747,515 4.1878 3.399 3.359 3.399 3.351 3.399 221,064 3.3814 0.72%
2017-04-24 0 4.180 4.150 4.180 4.130 4.180 609,500 2,528,575 4.1486 3.375 3.351 3.375 3.335 3.375 754,839 3.3498 0.48%
2017-04-21 0 4.160 4.160 4.180 4.160 4.190 71,500 297,845 4.1657 3.359 3.359 3.375 3.359 3.383 88,550 3.3636 -0.95%
2017-04-20 0 4.200 4.200 4.210 4.110 4.210 228,500 950,895 4.1615 3.391 3.391 3.399 3.319 3.399 282,987 3.3602 0.24%
2017-04-19 0 4.190 4.170 4.200 4.160 4.220 654,500 2,739,780 4.1861 3.383 3.367 3.391 3.359 3.407 810,569 3.3801 -0.48%
2017-04-18 0 4.210 4.210 4.220 4.170 4.250 252,500 1,063,285 4.2110 3.399 3.399 3.407 3.367 3.432 312,710 3.4002 -0.24%
2017-04-13 0 4.220 4.220 4.230 4.200 4.250 90,500 382,830 4.2302 3.407 3.407 3.416 3.391 3.432 112,080 3.4157 0.00%
2017-04-12 0 4.220 4.220 4.230 4.200 4.240 151,000 639,600 4.2358 3.407 3.407 3.416 3.391 3.424 187,007 3.4202 0.00%
2017-04-11 0 4.220 4.210 4.220 4.220 4.270 304,000 1,285,765 4.2295 3.407 3.399 3.407 3.407 3.448 376,491 3.4151 -1.63%
2017-04-10 0 4.290 4.220 4.290 4.220 4.290 164,500 694,860 4.2241 3.464 3.407 3.464 3.407 3.464 203,726 3.4108 0.47%
2017-04-07 0 4.270 4.250 4.280 4.220 4.290 268,000 1,141,642 4.2599 3.448 3.432 3.456 3.407 3.464 331,906 3.4397 -0.47%
2017-04-06 0 4.290 4.270 4.290 4.250 4.290 2,333,000 9,982,705 4.2789 3.464 3.448 3.464 3.432 3.464 2,889,318 3.4550 0.23%
2017-04-05 0 4.280 4.240 4.280 4.200 4.290 495,500 2,109,245 4.2568 3.456 3.424 3.456 3.391 3.464 613,655 3.4372 0.71%
2017-04-03 0 4.250 4.210 4.250 4.170 4.250 172,000 725,440 4.2177 3.432 3.399 3.432 3.367 3.432 213,014 3.4056 0.71%
2017-03-31 0 4.220 4.220 4.230 4.100 4.240 599,500 2,495,405 4.1625 3.407 3.407 3.416 3.311 3.424 742,454 3.3610 -1.17%
2017-03-30 0 4.270 4.270 4.290 4.250 4.300 488,000 2,086,672 4.2760 3.448 3.448 3.464 3.432 3.472 604,366 3.4527 -0.70%
2017-03-29 0 4.300 4.290 4.300 4.290 4.390 1,827,500 7,924,825 4.3364 3.472 3.464 3.472 3.464 3.545 2,263,278 3.5015 -1.60%
2017-03-28 0 4.370 4.340 4.380 4.330 4.380 585,500 2,551,825 4.3584 3.529 3.504 3.537 3.496 3.537 725,116 3.5192 0.92%
2017-03-27 0 4.330 4.330 4.360 4.330 4.400 896,000 3,906,105 4.3595 3.496 3.496 3.521 3.496 3.553 1,109,656 3.5201 -0.92%
2017-03-24 0 4.370 4.350 4.370 4.330 4.390 865,000 3,765,245 4.3529 3.529 3.512 3.529 3.496 3.545 1,071,264 3.5148 -0.23%
2017-03-23 0 4.380 4.350 4.380 4.350 4.390 619,000 2,702,590 4.3661 3.537 3.512 3.537 3.512 3.545 766,604 3.5254 -0.23%
2017-03-22 0 4.390 4.370 4.390 4.310 4.390 772,500 3,363,745 4.3544 3.545 3.529 3.545 3.480 3.545 956,707 3.5160 0.69%
2017-03-21 0 4.360 4.350 4.380 4.340 4.390 678,500 2,961,860 4.3653 3.521 3.512 3.537 3.504 3.545 840,292 3.5248 -0.46%
2017-03-20 0 4.380 4.340 4.380 4.330 4.400 301,000 1,311,560 4.3573 3.537 3.504 3.537 3.496 3.553 372,775 3.5184 0.23%
2017-03-17 0 4.370 4.360 4.370 4.320 4.370 652,500 2,839,102 4.3511 3.529 3.521 3.529 3.488 3.529 808,092 3.5133 0.23%
2017-03-16 0 4.360 4.350 4.360 4.330 4.380 944,500 4,114,600 4.3564 3.521 3.512 3.521 3.496 3.537 1,169,722 3.5176 0.23%
2017-03-15 0 4.350 4.330 4.360 4.300 4.400 1,728,000 7,516,685 4.3499 3.512 3.496 3.521 3.472 3.553 2,140,052 3.5124 -0.68%
2017-03-14 0 4.380 4.380 4.390 4.350 4.400 384,500 1,686,985 4.3875 3.537 3.537 3.545 3.512 3.553 476,186 3.5427 -0.68%
2017-03-13 0 4.410 4.400 4.420 4.310 4.420 1,257,000 5,514,150 4.3868 3.561 3.553 3.569 3.480 3.569 1,556,739 3.5421 2.08%
2017-03-10 0 4.320 4.320 4.340 4.300 4.350 215,000 933,355 4.3412 3.488 3.488 3.504 3.472 3.512 266,268 3.5053 -0.23%
2017-03-09 0 4.330 4.330 4.360 4.330 4.350 332,000 1,439,160 4.3348 3.496 3.496 3.521 3.496 3.512 411,167 3.5002 -1.14%
2017-03-08 0 4.380 4.370 4.380 4.310 4.380 356,000 1,551,885 4.3592 3.537 3.529 3.537 3.480 3.537 440,890 3.5199 0.92%
2017-03-07 0 4.340 4.310 4.340 4.300 4.340 92,500 399,995 4.3243 3.504 3.480 3.504 3.472 3.504 114,557 3.4917 0.70%
2017-03-06 0 4.310 4.300 4.310 4.260 4.320 604,500 2,600,030 4.3011 3.480 3.472 3.480 3.440 3.488 748,647 3.4730 0.23%
2017-03-03 0 4.300 4.300 4.340 4.290 4.340 203,500 875,065 4.3001 3.472 3.472 3.504 3.464 3.504 252,026 3.4721 0.00%
2017-03-02 0 4.300 4.300 4.340 4.290 4.350 555,000 2,388,475 4.3036 3.472 3.472 3.504 3.464 3.512 687,343 3.4749 -1.15%
2017-03-01 0 4.350 4.310 4.350 4.300 4.350 79,000 340,495 4.3101 3.512 3.480 3.512 3.472 3.512 97,838 3.4802 0.46%
2017-02-28 0 4.330 4.320 4.350 4.290 4.350 601,000 2,599,105 4.3246 3.496 3.488 3.512 3.464 3.512 744,312 3.4920 0.23%
2017-02-27 0 4.320 4.300 4.320 4.300 4.350 633,000 2,732,055 4.3160 3.488 3.472 3.488 3.472 3.512 783,943 3.4850 -0.69%
2017-02-24 0 4.350 4.320 4.350 4.310 4.360 571,800 2,482,513 4.3416 3.512 3.488 3.512 3.480 3.521 708,149 3.5056 0.23%
2017-02-23 0 4.340 4.310 4.340 4.300 4.350 1,101,500 4,741,550 4.3046 3.504 3.480 3.504 3.472 3.512 1,364,159 3.4758 0.23%
2017-02-22 0 4.330 4.320 4.330 4.300 4.340 406,000 1,751,225 4.3134 3.496 3.488 3.496 3.472 3.504 502,813 3.4829 0.70%
2017-02-21 0 4.300 4.300 4.320 4.280 4.400 537,000 2,321,030 4.3222 3.472 3.472 3.488 3.456 3.553 665,051 3.4900 -0.23%
2017-02-20 0 4.310 4.310 4.330 4.250 4.330 200,500 863,130 4.3049 3.480 3.480 3.496 3.432 3.496 248,310 3.4760 0.23%
2017-02-17 0 4.300 4.280 4.300 4.260 4.380 1,219,500 5,256,075 4.3100 3.472 3.456 3.472 3.440 3.537 1,510,297 3.4802 0.23%
2017-02-16 0 4.290 4.290 4.300 4.250 4.330 1,046,500 4,479,070 4.2800 3.464 3.464 3.472 3.432 3.496 1,296,044 3.4560 -0.23%
2017-02-15 0 4.300 4.290 4.300 4.290 4.320 1,827,000 7,857,767 4.3009 3.472 3.464 3.472 3.464 3.488 2,262,659 3.4728 -0.23%
2017-02-14 0 4.310 4.320 4.380 4.300 4.390 1,026,500 4,483,370 4.3676 3.480 3.488 3.537 3.472 3.545 1,271,275 3.5267 0.47%
2017-02-13 0 4.290 4.290 4.320 4.280 4.310 255,500 1,097,950 4.2973 3.464 3.464 3.488 3.456 3.480 316,425 3.4699 0.23%
2017-02-10 0 4.280 4.280 4.290 4.280 4.330 628,500 2,707,585 4.3080 3.456 3.456 3.464 3.456 3.496 778,370 3.4785 0.00%
2017-02-09 0 4.280 4.280 4.320 4.210 4.360 1,883,500 8,104,325 4.3028 3.456 3.456 3.488 3.399 3.521 2,332,632 3.4743 0.47%
2017-02-08 0 4.260 4.240 4.270 4.160 4.260 986,000 4,158,052 4.2171 3.440 3.424 3.448 3.359 3.440 1,221,118 3.4051 0.71%
2017-02-07 0 4.230 4.190 4.230 4.160 4.230 444,500 1,863,805 4.1930 3.416 3.383 3.416 3.359 3.416 550,494 3.3857 0.71%
2017-02-06 0 4.200 4.190 4.200 4.180 4.310 749,500 3,170,205 4.2298 3.391 3.383 3.391 3.375 3.480 928,223 3.4153 1.45%
2017-02-03 0 4.140 4.130 4.160 4.110 4.180 394,500 1,636,340 4.1479 3.343 3.335 3.359 3.319 3.375 488,571 3.3492 -0.72%
2017-02-02 0 4.170 4.120 4.170 4.110 4.220 312,500 1,296,050 4.1474 3.367 3.327 3.367 3.319 3.407 387,017 3.3488 0.72%
2017-02-01 0 4.140 4.140 4.180 4.130 4.200 305,000 1,270,270 4.1648 3.343 3.343 3.375 3.335 3.391 377,729 3.3629 0.00%
2017-01-27 0 4.140 4.140 4.160 4.130 4.180 22,000 91,125 4.1420 3.343 3.343 3.359 3.335 3.375 27,246 3.3445 -0.72%
2017-01-26 0 4.170 4.150 4.180 4.130 4.170 309,000 1,285,355 4.1597 3.367 3.351 3.375 3.335 3.367 382,683 3.3588 0.72%
2017-01-25 0 4.140 4.140 4.170 4.100 4.170 280,000 1,161,830 4.1494 3.343 3.343 3.367 3.311 3.367 346,768 3.3505 -0.48%
2017-01-24 0 4.160 4.110 4.160 4.100 4.180 180,000 744,595 4.1366 3.359 3.319 3.359 3.311 3.375 222,922 3.3402 -0.48%
2017-01-23 0 4.180 4.160 4.180 4.140 4.210 272,000 1,131,085 4.1584 3.375 3.359 3.375 3.343 3.399 336,860 3.3577 0.48%
2017-01-20 0 4.160 4.160 4.170 4.140 4.190 564,500 2,349,855 4.1627 3.359 3.359 3.367 3.343 3.383 699,108 3.3612 0.24%
2017-01-19 0 4.150 4.120 4.150 4.110 4.210 165,500 687,385 4.1534 3.351 3.327 3.351 3.319 3.399 204,964 3.3537 -1.43%
2017-01-18 0 4.210 4.200 4.210 4.160 4.210 801,000 3,359,255 4.1938 3.399 3.391 3.399 3.359 3.399 992,003 3.3863 0.96%
2017-01-17 0 4.170 4.160 4.170 4.120 4.170 413,000 1,717,740 4.1592 3.367 3.359 3.367 3.327 3.367 511,482 3.3584 1.46%
2017-01-16 0 4.110 4.110 4.120 4.100 4.140 683,500 2,821,750 4.1284 3.319 3.319 3.327 3.311 3.343 846,485 3.3335 -0.72%
2017-01-13 0 4.140 4.130 4.140 4.090 4.180 146,000 602,390 4.1260 3.343 3.335 3.343 3.302 3.375 180,815 3.3315 0.24%
2017-01-12 0 4.130 4.120 4.150 4.130 4.190 290,000 1,209,055 4.1692 3.335 3.327 3.351 3.335 3.383 359,152 3.3664 -0.48%
2017-01-11 0 4.150 4.120 4.150 4.060 4.150 297,500 1,215,600 4.0861 3.351 3.327 3.351 3.278 3.351 368,441 3.2993 1.47%
2017-01-10 0 4.090 4.080 4.120 4.070 4.110 615,000 2,520,025 4.0976 3.302 3.294 3.327 3.286 3.319 761,650 3.3086 -0.73%
2017-01-09 0 4.120 4.110 4.140 4.100 4.150 532,000 2,194,210 4.1245 3.327 3.319 3.343 3.311 3.351 658,859 3.3303 -0.72%
2017-01-06 0 4.150 4.150 4.170 4.100 4.180 309,501 1,286,224 4.1558 3.351 3.351 3.367 3.311 3.375 383,303 3.3556 -0.72%
2017-01-05 0 4.180 4.160 4.180 4.130 4.180 206,500 859,640 4.1629 3.375 3.359 3.375 3.335 3.375 255,741 3.3614 0.48%
2017-01-04 0 4.160 4.140 4.160 4.120 4.170 156,000 645,615 4.1386 3.359 3.343 3.359 3.327 3.367 193,199 3.3417 0.48%
2017-01-03 0 4.140 4.120 4.140 4.120 4.210 96,500 398,065 4.1250 3.343 3.327 3.343 3.327 3.399 119,511 3.3308 0.24%
2016-12-30 0 4.130 4.130 4.140 4.110 4.200 186,500 773,845 4.1493 3.335 3.335 3.343 3.319 3.391 230,972 3.3504 0.24%
2016-12-29 0 4.120 4.120 4.150 4.070 4.140 90,000 371,130 4.1237 3.327 3.327 3.351 3.286 3.343 111,461 3.3297 -0.24%
2016-12-28 0 4.130 4.100 4.130 4.000 4.150 257,500 1,054,240 4.0941 3.335 3.311 3.335 3.230 3.351 318,902 3.3058 3.25%
2016-12-23 0 4.000 3.990 4.000 3.990 4.040 11,134,500 43,579,831 3.9139 3.230 3.222 3.230 3.222 3.262 13,789,587 3.1603 0.00%
2016-12-22 0 4.000 4.000 4.030 3.980 4.010 2,002,500 8,006,530 3.9983 3.230 3.230 3.254 3.214 3.238 2,480,008 3.2284 -0.74%
2016-12-21 0 4.030 4.010 4.030 3.970 4.060 82,000 329,060 4.0129 3.254 3.238 3.254 3.206 3.278 101,553 3.2403 1.00%
2016-12-20 0 3.990 3.990 4.010 3.980 4.090 1,577,500 6,314,100 4.0026 3.222 3.222 3.238 3.214 3.302 1,953,664 3.2319 0.00%
2016-12-19 0 3.990 3.990 4.000 3.950 4.060 2,145,000 8,633,185 4.0248 3.222 3.222 3.230 3.189 3.278 2,656,488 3.2498 -2.21%
2016-12-16 0 4.080 4.080 4.100 4.060 4.110 456,000 1,867,247 4.0948 3.294 3.294 3.311 3.278 3.319 564,736 3.3064 0.00%
2016-12-15 0 4.080 4.050 4.090 4.030 4.100 293,000 1,189,310 4.0591 3.294 3.270 3.302 3.254 3.311 362,868 3.2775 -0.97%
2016-12-14 0 4.120 4.090 4.120 4.060 4.160 461,000 1,889,657 4.0990 3.327 3.302 3.327 3.278 3.359 570,928 3.3098 0.73%
2016-12-13 0 4.090 4.060 4.090 4.060 4.140 418,000 1,701,205 4.0699 3.302 3.278 3.302 3.278 3.343 517,675 3.2862 0.00%
2016-12-12 0 4.090 4.070 4.090 4.050 4.200 973,000 3,981,670 4.0922 3.302 3.286 3.302 3.270 3.391 1,205,018 3.3042 -2.62%
2016-12-09 0 4.200 4.200 4.220 4.170 4.240 192,500 808,270 4.1988 3.391 3.391 3.407 3.367 3.424 238,403 3.3904 -0.71%
2016-12-08 0 4.230 4.200 4.240 4.170 4.250 622,000 2,624,013 4.2187 3.416 3.391 3.424 3.367 3.432 770,320 3.4064 0.24%
2016-12-07 0 4.220 4.210 4.220 4.180 4.240 515,500 2,174,082 4.2174 3.407 3.399 3.407 3.375 3.424 638,424 3.4054 0.48%
2016-12-06 0 4.200 4.200 4.240 4.200 4.260 160,500 676,520 4.2151 3.391 3.391 3.424 3.391 3.440 198,772 3.4035 -1.18%
2016-12-05 0 4.250 4.210 4.270 4.200 4.300 270,500 1,148,083 4.2443 3.432 3.399 3.448 3.391 3.472 335,002 3.4271 -0.93%
2016-12-02 0 4.290 4.280 4.290 4.270 4.430 458,000 1,972,270 4.3063 3.464 3.456 3.464 3.448 3.577 567,213 3.4771 -1.83%
2016-12-01 0 4.370 4.370 4.380 4.350 4.470 385,500 1,691,510 4.3878 3.529 3.529 3.537 3.512 3.609 477,425 3.5430 -0.91%
2016-11-30 0 4.410 4.410 4.460 4.390 4.460 794,500 3,512,535 4.4211 3.561 3.561 3.601 3.545 3.601 983,953 3.5698 0.23%
2016-11-29 0 4.400 4.400 4.410 4.370 4.480 955,500 4,243,620 4.4413 3.553 3.553 3.561 3.529 3.617 1,183,345 3.5861 -1.12%
2016-11-28 0 4.450 4.420 4.450 4.360 4.480 998,500 4,407,300 4.4139 3.593 3.569 3.593 3.521 3.617 1,236,598 3.5641 1.14%
2016-11-25 0 4.400 4.400 4.420 4.350 4.410 1,499,900 6,581,462 4.3879 3.553 3.553 3.569 3.512 3.561 1,857,560 3.5431 1.15%
2016-11-24 0 4.350 4.350 4.370 4.290 4.360 786,500 3,413,800 4.3405 3.512 3.512 3.529 3.464 3.521 974,046 3.5048 1.40%
2016-11-23 0 4.290 4.290 4.320 4.240 4.320 1,623,000 6,973,310 4.2966 3.464 3.464 3.488 3.424 3.488 2,010,014 3.4693 1.42%
2016-11-22 0 4.230 4.230 4.260 4.170 4.300 936,500 3,982,620 4.2527 3.416 3.416 3.440 3.367 3.472 1,159,814 3.4338 1.44%
2016-11-21 0 4.170 4.140 4.170 4.110 4.190 280,000 1,164,670 4.1595 3.367 3.343 3.367 3.319 3.383 346,768 3.3586 -0.24%
2016-11-18 0 4.180 4.160 4.180 4.110 4.180 126,500 527,495 4.1699 3.375 3.359 3.375 3.319 3.375 156,665 3.3670 0.00%
2016-11-17 0 4.180 4.180 4.210 4.150 4.210 268,500 1,124,235 4.1871 3.375 3.375 3.399 3.351 3.399 332,525 3.3809 -0.24%
2016-11-16 0 4.190 4.150 4.190 4.130 4.200 300,000 1,250,541 4.1685 3.383 3.351 3.383 3.335 3.391 371,537 3.3659 1.45%
2016-11-15 0 4.130 4.130 4.140 4.110 4.160 127,500 526,464 4.1291 3.335 3.335 3.343 3.319 3.359 157,903 3.3341 -0.72%
2016-11-14 0 4.160 4.140 4.160 4.100 4.200 283,000 1,177,304 4.1601 3.359 3.343 3.359 3.311 3.391 350,483 3.3591 0.24%
2016-11-11 0 4.150 4.150 4.160 4.090 4.160 348,500 1,441,425 4.1361 3.351 3.351 3.359 3.302 3.359 431,602 3.3397 1.22%
2016-11-10 0 4.100 4.100 4.120 4.030 4.130 389,500 1,594,862 4.0946 3.311 3.311 3.327 3.254 3.335 482,379 3.3062 1.99%
2016-11-09 0 4.020 4.020 4.030 4.000 4.050 622,500 2,507,730 4.0285 3.246 3.246 3.254 3.230 3.270 770,939 3.2528 -1.71%
2016-11-08 0 4.090 4.080 4.090 4.080 4.140 350,000 1,435,687 4.1020 3.302 3.294 3.302 3.294 3.343 433,460 3.3122 0.25%
2016-11-07 0 4.080 4.070 4.080 4.040 4.090 455,000 1,847,030 4.0594 3.294 3.286 3.294 3.262 3.302 563,497 3.2778 0.00%
2016-11-04 0 4.080 4.060 4.080 4.060 4.120 227,500 929,075 4.0838 3.294 3.278 3.294 3.278 3.327 281,749 3.2975 -0.49%
2016-11-03 0 4.100 4.100 4.120 4.030 4.160 705,500 2,888,955 4.0949 3.311 3.311 3.327 3.254 3.359 873,731 3.3065 0.49%
2016-11-02 0 4.080 4.080 4.090 4.050 4.120 691,000 2,817,760 4.0778 3.294 3.294 3.302 3.270 3.327 855,773 3.2926 -1.69%
2016-11-01 0 4.150 4.140 4.150 4.080 4.200 429,000 1,786,715 4.1648 3.351 3.343 3.351 3.294 3.391 531,298 3.3629 1.22%
2016-10-31 0 4.100 4.100 4.120 4.100 4.140 156,000 643,015 4.1219 3.311 3.311 3.327 3.311 3.343 193,199 3.3283 0.00%
2016-10-28 0 4.100 4.100 4.120 4.090 4.190 755,500 3,103,945 4.1085 3.311 3.311 3.327 3.302 3.383 935,653 3.3174 -1.44%
2016-10-27 0 4.160 4.140 4.180 4.090 4.180 717,000 2,956,355 4.1232 3.359 3.343 3.375 3.302 3.375 887,973 3.3293 -0.24%
2016-10-26 0 4.170 4.170 4.210 4.150 4.220 402,000 1,680,935 4.1814 3.367 3.367 3.399 3.351 3.407 497,859 3.3763 -0.71%
2016-10-25 0 4.200 4.200 4.230 4.200 4.240 614,500 2,588,520 4.2124 3.391 3.391 3.416 3.391 3.424 761,031 3.4013 0.00%
2016-10-24 0 4.200 4.180 4.210 4.000 4.270 1,173,000 4,921,030 4.1953 3.391 3.375 3.399 3.230 3.448 1,452,709 3.3875 -1.64%
2016-10-20 0 4.270 4.260 4.280 4.240 4.290 592,500 2,526,580 4.2643 3.448 3.440 3.456 3.424 3.464 733,785 3.4432 0.47%
2016-10-19 0 4.250 4.230 4.250 4.220 4.280 704,500 2,991,945 4.2469 3.432 3.416 3.432 3.407 3.456 872,492 3.4292 0.24%
2016-10-18 0 4.240 4.240 4.260 4.190 4.280 913,500 3,853,795 4.2187 3.424 3.424 3.440 3.383 3.456 1,131,329 3.4064 0.71%
2016-10-17 0 4.210 4.200 4.240 4.150 4.280 850,500 3,575,905 4.2045 3.399 3.391 3.424 3.351 3.456 1,053,307 3.3949 -0.24%
2016-10-14 0 4.220 4.200 4.220 4.130 4.250 1,098,500 4,620,252 4.2060 3.407 3.391 3.407 3.335 3.432 1,360,444 3.3961 1.93%
2016-10-13 0 4.140 4.120 4.140 4.090 4.230 921,500 3,792,898 4.1160 3.343 3.327 3.343 3.302 3.416 1,141,237 3.3235 -0.24%
2016-10-12 0 4.150 4.150 4.170 4.150 4.200 445,500 1,859,879 4.1748 3.351 3.351 3.367 3.351 3.391 551,732 3.3710 -1.19%
2016-10-11 0 4.200 4.190 4.200 4.170 4.290 694,500 2,932,557 4.2225 3.391 3.383 3.391 3.367 3.464 860,108 3.4095 -0.24%
2016-10-07 0 4.210 4.210 4.230 4.200 4.270 129,000 543,910 4.2164 3.399 3.399 3.416 3.391 3.448 159,761 3.4045 -0.71%
2016-10-06 0 4.240 4.230 4.280 4.180 4.280 491,500 2,083,792 4.2397 3.424 3.416 3.456 3.375 3.456 608,701 3.4233 0.95%
2016-10-05 0 4.200 4.190 4.200 4.150 4.240 85,000 357,625 4.2074 3.391 3.383 3.391 3.351 3.424 105,269 3.3973 0.00%
2016-10-04 0 4.200 4.200 4.220 4.160 4.240 113,500 476,850 4.2013 3.391 3.391 3.407 3.359 3.424 140,565 3.3924 0.24%
2016-10-03 0 4.190 4.190 4.220 4.180 4.240 340,000 1,426,860 4.1966 3.383 3.383 3.407 3.375 3.424 421,075 3.3886 0.96%
2016-09-30 0 4.150 4.140 4.180 4.150 4.200 455,000 1,894,505 4.1637 3.351 3.343 3.375 3.351 3.391 563,497 3.3620 -1.43%
2016-09-29 0 4.210 4.210 4.240 4.200 4.250 219,500 925,455 4.2162 3.399 3.399 3.424 3.391 3.432 271,841 3.4044 0.00%
2016-09-28 0 4.210 4.200 4.220 4.160 4.220 445,500 1,860,340 4.1758 3.399 3.391 3.407 3.359 3.407 551,732 3.3718 0.24%
2016-09-27 0 4.200 4.200 4.220 4.160 4.270 183,000 769,220 4.2034 3.391 3.391 3.407 3.359 3.448 226,637 3.3941 0.00%
2016-09-26 0 4.200 4.180 4.200 4.130 4.240 1,353,000 5,665,110 4.1871 3.391 3.375 3.391 3.335 3.424 1,675,631 3.3809 -2.10%
2016-09-23 0 4.290 4.280 4.290 4.280 4.370 235,500 1,013,267 4.3026 3.464 3.456 3.464 3.456 3.529 291,656 3.4742 -1.38%
2016-09-22 0 4.350 4.340 4.350 4.290 4.370 932,500 4,033,745 4.3257 3.512 3.504 3.512 3.464 3.529 1,154,860 3.4928 1.40%
2016-09-21 0 4.290 4.280 4.290 4.240 4.330 397,000 1,702,602 4.2887 3.464 3.456 3.464 3.424 3.496 491,667 3.4629 1.18%
2016-09-20 0 4.240 4.220 4.240 4.200 4.290 267,500 1,130,615 4.2266 3.424 3.407 3.424 3.391 3.464 331,287 3.4128 0.00%
2016-09-19 0 4.240 4.200 4.240 4.150 4.300 940,500 3,974,065 4.2255 3.424 3.391 3.424 3.351 3.472 1,164,768 3.4119 -0.93%
2016-09-15 0 4.280 4.260 4.280 4.240 4.320 167,500 715,620 4.2724 3.456 3.440 3.456 3.424 3.488 207,441 3.4497 -0.23%
2016-09-14 0 4.290 4.280 4.290 4.250 4.360 1,836,500 7,933,730 4.3200 3.464 3.456 3.464 3.432 3.521 2,274,424 3.4882 -0.23%
2016-09-13 0 4.300 4.280 4.300 4.270 4.330 1,670,000 7,185,640 4.3028 3.472 3.456 3.472 3.448 3.496 2,068,221 3.4743 0.94%
2016-09-12 0 4.260 4.260 4.300 4.200 4.400 1,666,500 7,145,700 4.2878 3.440 3.440 3.472 3.391 3.553 2,063,887 3.4623 -5.33%
2016-09-09 0 4.500 4.490 4.500 4.340 4.530 3,866,500 17,263,760 4.4650 3.634 3.625 3.634 3.504 3.658 4,788,490 3.6053 3.69%
2016-09-08 0 4.340 4.330 4.340 4.280 4.380 1,403,500 6,040,090 4.3036 3.504 3.496 3.504 3.456 3.537 1,738,173 3.4750 0.23%
2016-09-07 0 4.330 4.330 4.340 4.240 4.360 2,457,000 10,638,480 4.3299 3.496 3.496 3.504 3.424 3.521 3,042,886 3.4962 0.70%
2016-09-06 0 4.300 4.290 4.300 4.140 4.300 1,807,500 7,697,445 4.2586 3.472 3.464 3.472 3.343 3.472 2,238,509 3.4386 2.87%
2016-09-05 0 4.180 4.180 4.200 4.140 4.220 721,500 3,017,140 4.1818 3.375 3.375 3.391 3.343 3.407 893,546 3.3766 1.70%
2016-09-02 0 4.110 4.100 4.120 4.090 4.130 1,693,500 6,964,545 4.1125 3.319 3.311 3.327 3.302 3.335 2,097,325 3.3207 0.24%
2016-09-01 0 4.100 4.110 4.120 4.080 4.130 288,500 1,183,085 4.1008 3.311 3.319 3.327 3.294 3.335 357,295 3.3112 -0.73%
2016-08-31 0 4.130 4.120 4.130 4.070 4.140 1,792,500 7,361,255 4.1067 3.335 3.327 3.335 3.286 3.343 2,219,932 3.3160 0.00%
2016-08-30 0 4.130 4.130 4.140 4.120 4.150 1,498,500 6,199,215 4.1369 3.335 3.335 3.343 3.327 3.351 1,855,826 3.3404 -0.24%
2016-08-29 0 4.140 4.130 4.140 4.110 4.160 431,000 1,780,620 4.1314 3.343 3.335 3.343 3.319 3.359 533,774 3.3359 0.00%
2016-08-26 0 4.140 4.150 4.160 4.120 4.180 388,000 1,609,600 4.1485 3.343 3.351 3.359 3.327 3.375 480,521 3.3497 -0.48%
2016-08-25 0 4.160 4.130 4.160 4.100 4.170 1,133,000 4,675,597 4.1267 3.359 3.335 3.359 3.311 3.367 1,403,171 3.3322 0.48%
2016-08-24 0 4.140 4.130 4.150 4.120 4.180 1,100,500 4,556,000 4.1399 3.343 3.335 3.351 3.327 3.375 1,362,921 3.3428 -0.72%
2016-08-23 0 4.170 4.160 4.170 4.150 4.290 1,956,500 8,187,660 4.1849 3.367 3.359 3.367 3.351 3.464 2,423,039 3.3791 0.00%
2016-08-22 0 4.170 4.160 4.180 4.130 4.230 2,524,500 10,490,090 4.1553 3.367 3.359 3.375 3.335 3.416 3,126,482 3.3552 -0.24%
2016-08-19 0 4.180 4.180 4.210 4.180 4.260 1,479,000 6,261,507 4.2336 3.375 3.375 3.399 3.375 3.440 1,831,676 3.4185 -1.18%
2016-08-18 0 4.230 4.220 4.230 4.190 4.250 1,290,500 5,442,517 4.2174 3.416 3.407 3.416 3.383 3.432 1,598,227 3.4053 1.20%
2016-08-17 0 4.180 4.160 4.180 4.120 4.330 3,327,500 13,882,850 4.1722 3.375 3.359 3.375 3.327 3.496 4,120,962 3.3688 -3.46%
2016-08-16 0 4.330 4.330 4.340 4.260 4.390 638,000 2,763,135 4.3309 3.496 3.496 3.504 3.440 3.545 790,135 3.4970 -0.92%
2016-08-15 0 4.370 4.350 4.380 4.210 4.400 3,480,500 15,050,325 4.3242 3.529 3.512 3.537 3.399 3.553 4,310,446 3.4916 3.80%
2016-08-12 0 4.210 4.200 4.210 4.140 4.250 1,282,000 5,372,290 4.1906 3.399 3.391 3.399 3.343 3.432 1,587,700 3.3837 0.48%
2016-08-11 0 4.190 4.160 4.190 4.020 4.320 4,520,228 18,948,386 4.1919 3.383 3.359 3.383 3.246 3.488 5,598,103 3.3848 3.71%
2016-08-10 0 4.040 4.040 4.060 4.030 4.090 3,081,500 12,479,494 4.0498 3.262 3.262 3.278 3.254 3.302 3,816,302 3.2700 0.50%
2016-08-09 0 4.020 4.020 4.040 3.980 4.040 1,104,000 4,432,106 4.0146 3.246 3.246 3.262 3.214 3.262 1,367,255 3.2416 -0.99%
2016-08-08 0 4.060 4.060 4.070 4.000 4.080 853,591 3,447,848 4.0392 3.278 3.278 3.286 3.230 3.294 1,057,135 3.2615 2.27%
2016-08-05 0 3.970 3.960 3.980 3.880 3.990 1,096,000 4,277,927 3.9032 3.206 3.198 3.214 3.133 3.222 1,357,348 3.1517 2.85%
2016-08-04 0 3.860 3.860 3.880 3.860 3.950 1,112,000 4,313,635 3.8792 3.117 3.117 3.133 3.117 3.189 1,377,163 3.1323 -0.52%
2016-08-03 0 3.880 3.880 3.890 3.870 3.930 983,000 3,831,360 3.8976 3.133 3.133 3.141 3.125 3.173 1,217,402 3.1472 -0.26%
2016-08-01 0 3.890 3.890 3.900 3.840 3.970 1,493,000 5,833,900 3.9075 3.141 3.141 3.149 3.101 3.206 1,849,015 3.1551 1.30%
2016-07-29 0 3.840 3.840 3.860 3.840 3.990 1,024,397 4,016,303 3.9207 3.101 3.101 3.117 3.101 3.222 1,268,671 3.1658 -2.78%
2016-07-28 0 3.950 3.950 3.970 3.950 4.020 409,000 1,628,774 3.9823 3.189 3.189 3.206 3.189 3.246 506,528 3.2156 -1.50%
2016-07-27 0 4.010 4.010 4.020 3.960 4.100 735,000 2,953,655 4.0186 3.238 3.238 3.246 3.198 3.311 910,265 3.2448 -0.99%
2016-07-26 0 4.050 4.050 4.080 3.980 4.100 1,483,000 5,991,655 4.0402 3.270 3.270 3.294 3.214 3.311 1,836,630 3.2623 1.25%
2016-07-25 0 4.000 3.990 4.000 3.960 4.060 1,047,500 4,190,605 4.0006 3.230 3.222 3.230 3.198 3.278 1,297,283 3.2303 -1.23%
2016-07-22 0 4.050 4.040 4.050 4.040 4.110 513,500 2,082,570 4.0556 3.270 3.262 3.270 3.262 3.319 635,947 3.2748 -0.25%
2016-07-21 0 4.060 4.060 4.070 4.060 4.120 1,090,500 4,457,050 4.0872 3.278 3.278 3.286 3.278 3.327 1,350,536 3.3002 -0.73%
2016-07-20 0 4.090 4.080 4.090 4.070 4.140 431,000 1,762,370 4.0890 3.302 3.294 3.302 3.286 3.343 533,774 3.3017 -0.24%
2016-07-19 0 4.100 4.100 4.120 4.080 4.140 292,000 1,196,860 4.0988 3.311 3.311 3.327 3.294 3.343 361,629 3.3096 -0.49%
2016-07-18 0 4.120 4.100 4.120 4.090 4.180 701,000 2,889,635 4.1222 3.327 3.311 3.327 3.302 3.375 868,158 3.3285 -0.96%
2016-07-15 0 4.160 4.150 4.170 4.140 4.200 712,500 2,962,975 4.1586 3.359 3.351 3.367 3.343 3.391 882,400 3.3579 -0.48%
2016-07-14 0 4.180 4.160 4.180 4.160 4.220 532,000 2,228,095 4.1881 3.375 3.359 3.375 3.359 3.407 658,859 3.3818 -0.48%
2016-07-13 0 4.200 4.180 4.200 4.160 4.280 605,894 2,554,699 4.2164 3.391 3.375 3.391 3.359 3.456 750,373 3.4046 -0.71%
2016-07-12 0 4.230 4.210 4.230 4.150 4.240 755,500 3,173,500 4.2005 3.416 3.399 3.416 3.351 3.424 935,653 3.3917 2.67%
2016-07-11 0 4.120 4.110 4.140 4.090 4.190 761,500 3,147,455 4.1332 3.327 3.319 3.343 3.302 3.383 943,084 3.3374 -0.48%
2016-07-08 0 4.140 4.130 4.150 4.110 4.220 478,500 1,977,770 4.1333 3.343 3.335 3.351 3.319 3.407 592,601 3.3374 -0.72%
2016-07-07 0 4.170 4.160 4.170 4.130 4.200 245,500 1,022,014 4.1630 3.367 3.359 3.367 3.335 3.391 304,041 3.3614 -0.24%
2016-07-06 0 4.180 4.130 4.190 4.060 4.190 719,500 2,957,025 4.1098 3.375 3.335 3.383 3.278 3.383 891,069 3.3185 -0.48%
2016-07-05 0 4.200 4.190 4.210 4.190 4.280 619,000 2,615,990 4.2262 3.391 3.383 3.399 3.383 3.456 766,604 3.4124 -1.18%
2016-07-04 0 4.250 4.240 4.250 4.180 4.260 1,286,500 5,438,735 4.2275 3.432 3.424 3.432 3.375 3.440 1,593,274 3.4136 0.95%
2016-06-30 0 4.210 4.200 4.210 4.180 4.270 1,284,000 5,433,865 4.2320 3.399 3.391 3.399 3.375 3.448 1,590,177 3.4171 0.48%
2016-06-29 0 4.190 4.180 4.200 4.140 4.280 845,000 3,548,150 4.1990 3.383 3.375 3.391 3.343 3.456 1,046,495 3.3905 -0.48%
2016-06-28 0 4.210 4.200 4.220 4.140 4.260 900,000 3,785,985 4.2067 3.399 3.391 3.407 3.343 3.440 1,114,610 3.3967 0.00%
2016-06-27 0 4.210 4.210 4.240 4.060 4.240 605,000 2,525,295 4.1740 3.399 3.399 3.424 3.278 3.424 749,266 3.3704 2.18%
2016-06-24 0 4.120 4.110 4.120 4.000 4.270 2,013,500 8,231,800 4.0883 3.327 3.319 3.327 3.230 3.448 2,493,631 3.3011 -2.37%
2016-06-23 0 4.220 4.210 4.220 4.190 4.270 581,000 2,453,495 4.2229 3.407 3.399 3.407 3.383 3.448 719,543 3.4098 -1.17%
2016-06-22 0 4.270 4.260 4.280 4.100 4.310 2,019,000 8,582,963 4.2511 3.448 3.440 3.456 3.311 3.480 2,500,442 3.4326 3.39%
2016-06-21 0 4.130 4.120 4.130 4.050 4.170 3,921,500 16,120,119 4.1107 3.335 3.327 3.335 3.270 3.367 4,856,605 3.3192 2.54%
2016-06-20 0 4.500 4.510 4.520 4.420 4.580 2,626,500 11,772,430 4.4822 3.252 3.259 3.267 3.194 3.310 3,634,209 3.2393 0.90%
2016-06-17 0 4.460 4.450 4.490 4.390 4.490 2,304,000 10,259,175 4.4528 3.223 3.216 3.245 3.173 3.245 3,187,976 3.2181 2.29%
2016-06-16 0 4.360 4.350 4.380 4.330 4.450 1,075,500 4,706,990 4.3766 3.151 3.144 3.165 3.129 3.216 1,488,137 3.1630 -2.46%
2016-06-15 0 4.470 4.470 4.490 4.280 4.520 1,847,500 8,224,400 4.4516 3.231 3.231 3.245 3.093 3.267 2,556,330 3.2173 2.52%
2016-06-14 0 4.360 4.360 4.410 4.290 4.410 1,136,000 4,924,215 4.3347 3.151 3.151 3.187 3.100 3.187 1,571,849 3.1328 1.16%
2016-06-13 0 4.310 4.290 4.310 4.250 4.360 2,656,500 11,453,170 4.3114 3.115 3.100 3.115 3.072 3.151 3,675,719 3.1159 -2.27%
2016-06-10 0 4.410 4.410 4.430 4.360 4.560 1,061,000 4,689,512 4.4199 3.187 3.187 3.202 3.151 3.296 1,468,074 3.1943 -3.29%
2016-06-08 0 4.560 4.550 4.590 4.520 4.760 2,690,000 12,356,700 4.5936 3.296 3.288 3.317 3.267 3.440 3,722,072 3.3198 -2.36%
2016-06-07 0 4.670 4.670 4.690 4.470 4.720 3,595,500 16,625,900 4.6241 3.375 3.375 3.390 3.231 3.411 4,974,986 3.3419 5.18%
2016-06-06 0 4.440 4.440 4.450 4.400 4.550 1,570,000 6,966,582 4.4373 3.209 3.209 3.216 3.180 3.288 2,172,362 3.2069 -1.55%
2016-06-03 0 4.510 4.500 4.510 4.190 4.540 6,436,000 28,199,160 4.3815 3.259 3.252 3.259 3.028 3.281 8,905,300 3.1666 9.73%
2016-06-02 0 4.110 4.110 4.140 4.060 4.130 357,500 1,459,900 4.0836 2.970 2.970 2.992 2.934 2.985 494,662 2.9513 0.00%
2016-06-01 0 4.110 4.100 4.110 4.110 4.160 608,000 2,511,427 4.1306 2.970 2.963 2.970 2.970 3.006 841,271 2.9853 0.24%
2016-05-31 0 4.100 4.090 4.100 4.020 4.150 4,118,500 16,945,882 4.1146 2.963 2.956 2.963 2.905 2.999 5,698,645 2.9737 2.24%
2016-05-30 0 4.010 3.990 4.010 3.950 4.030 1,193,500 4,770,600 3.9972 2.898 2.884 2.898 2.855 2.913 1,651,410 2.8888 1.26%
2016-05-27 0 3.960 3.960 3.970 3.860 3.970 1,162,500 4,561,455 3.9238 2.862 2.862 2.869 2.790 2.869 1,608,516 2.8358 1.28%
2016-05-26 0 3.910 3.900 3.920 3.720 3.940 1,104,000 4,280,455 3.8772 2.826 2.819 2.833 2.689 2.847 1,527,572 2.8021 -0.51%
2016-05-25 0 3.930 3.930 3.940 3.910 4.030 841,000 3,321,375 3.9493 2.840 2.840 2.847 2.826 2.913 1,163,667 2.8542 0.26%
2016-05-24 0 3.920 3.920 3.930 3.890 3.970 395,000 1,551,180 3.9270 2.833 2.833 2.840 2.811 2.869 546,550 2.8381 -0.51%
2016-05-23 0 3.940 3.940 3.970 3.920 4.040 600,000 2,383,720 3.9729 2.847 2.847 2.869 2.833 2.920 830,202 2.8713 -1.01%
2016-05-20 0 3.980 3.980 3.990 3.820 4.130 1,821,000 7,361,310 4.0425 2.876 2.876 2.884 2.761 2.985 2,519,663 2.9215 2.84%
2016-05-19 0 3.870 3.860 3.870 3.860 3.920 1,035,500 4,022,985 3.8851 2.797 2.790 2.797 2.790 2.833 1,432,790 2.8078 -1.28%
2016-05-18 0 3.920 3.910 3.960 3.900 4.040 1,234,500 4,861,240 3.9378 2.833 2.826 2.862 2.819 2.920 1,708,141 2.8459 -3.92%
2016-05-17 0 4.080 4.080 4.100 4.020 4.140 779,500 3,190,275 4.0927 2.949 2.949 2.963 2.905 2.992 1,078,571 2.9579 0.74%
2016-05-16 0 4.050 4.010 4.050 3.970 4.080 568,000 2,295,467 4.0413 2.927 2.898 2.927 2.869 2.949 785,925 2.9207 1.25%
2016-05-13 0 4.000 4.000 4.010 3.960 4.090 803,500 3,225,934 4.0149 2.891 2.891 2.898 2.862 2.956 1,111,779 2.9016 -1.72%
2016-05-12 0 4.070 4.070 4.090 4.010 4.100 324,500 1,321,515 4.0725 2.941 2.941 2.956 2.898 2.963 449,001 2.9432 0.25%
2016-05-11 0 4.060 4.050 4.060 3.950 4.100 841,500 3,410,510 4.0529 2.934 2.927 2.934 2.855 2.963 1,164,358 2.9291 0.74%
2016-05-10 0 4.030 4.020 4.030 3.950 4.050 670,500 2,679,845 3.9968 2.913 2.905 2.913 2.855 2.927 927,751 2.8885 0.75%
2016-05-09 0 4.000 3.980 4.000 3.960 4.070 789,000 3,153,255 3.9965 2.891 2.876 2.891 2.862 2.941 1,091,716 2.8883 0.76%
2016-05-06 0 3.970 3.970 3.990 3.960 4.070 1,513,500 6,076,385 4.0148 2.869 2.869 2.884 2.862 2.941 2,094,185 2.9016 -2.70%
2016-05-05 0 4.080 4.080 4.100 4.060 4.100 462,000 1,884,802 4.0797 2.949 2.949 2.963 2.934 2.963 639,256 2.9484 -0.49%
2016-05-04 0 4.100 4.090 4.120 4.050 4.150 757,500 3,095,828 4.0869 2.963 2.956 2.978 2.927 2.999 1,048,130 2.9537 -2.15%
2016-05-03 0 4.190 4.140 4.190 4.110 4.210 624,000 2,606,780 4.1775 3.028 2.992 3.028 2.970 3.043 863,410 3.0192 0.96%
2016-04-29 0 4.150 4.140 4.150 4.110 4.210 884,500 3,653,425 4.1305 2.999 2.992 2.999 2.970 3.043 1,223,856 2.9852 -0.72%
2016-04-28 0 4.180 4.180 4.190 4.160 4.250 723,000 3,036,685 4.2001 3.021 3.021 3.028 3.006 3.072 1,000,393 3.0355 0.00%
2016-04-27 0 4.180 4.170 4.180 4.160 4.200 340,500 1,423,010 4.1792 3.021 3.014 3.021 3.006 3.035 471,140 3.0204 -0.48%
2016-04-26 0 4.200 4.170 4.200 4.120 4.210 681,000 2,826,155 4.1500 3.035 3.014 3.035 2.978 3.043 942,279 2.9993 0.48%
2016-04-25 0 4.180 4.170 4.180 4.160 4.230 584,000 2,442,030 4.1816 3.021 3.014 3.021 3.006 3.057 808,063 3.0221 -1.18%
2016-04-22 0 4.230 4.210 4.230 4.130 4.230 914,500 3,820,930 4.1782 3.057 3.043 3.057 2.985 3.057 1,265,366 3.0196 0.95%
2016-04-21 0 4.190 4.170 4.190 4.180 4.270 1,320,000 5,570,980 4.2204 3.028 3.014 3.028 3.021 3.086 1,826,444 3.0502 0.24%
2016-04-20 0 4.180 4.140 4.190 4.130 4.330 2,699,500 11,354,970 4.2063 3.021 2.992 3.028 2.985 3.129 3,735,217 3.0400 -4.13%
2016-04-19 0 4.360 4.320 4.360 4.250 4.390 1,588,000 6,843,750 4.3097 3.151 3.122 3.151 3.072 3.173 2,197,268 3.1147 2.35%
2016-04-18 0 4.260 4.250 4.290 4.240 4.370 784,000 3,353,460 4.2774 3.079 3.072 3.100 3.064 3.158 1,084,797 3.0913 -2.96%
2016-04-15 0 4.390 4.380 4.390 4.360 4.460 943,000 4,148,035 4.3988 3.173 3.165 3.173 3.151 3.223 1,304,801 3.1791 -1.13%
2016-04-14 0 4.440 4.430 4.440 4.400 4.520 2,423,500 10,791,373 4.4528 3.209 3.202 3.209 3.180 3.267 3,353,324 3.2181 1.14%
2016-04-13 0 4.390 4.360 4.390 4.270 4.440 3,134,500 13,654,985 4.3564 3.173 3.151 3.173 3.086 3.209 4,337,114 3.1484 2.57%
2016-04-12 0 4.280 4.210 4.230 4.190 4.300 791,000 3,373,602 4.2650 3.093 3.043 3.057 3.028 3.108 1,094,483 3.0824 1.42%
2016-04-11 0 4.220 4.210 4.220 4.020 4.290 3,460,500 14,556,145 4.2064 3.050 3.043 3.050 2.905 3.100 4,788,190 3.0400 5.24%
2016-04-08 0 4.010 4.010 4.040 3.990 4.100 1,092,000 4,392,720 4.0226 2.898 2.898 2.920 2.884 2.963 1,510,968 2.9072 -1.72%
2016-04-07 0 4.080 4.070 4.080 4.060 4.150 858,000 3,509,295 4.0901 2.949 2.941 2.949 2.934 2.999 1,187,189 2.9560 -1.69%
2016-04-06 0 4.150 4.130 4.150 4.070 4.180 1,075,500 4,456,760 4.1439 2.999 2.985 2.999 2.941 3.021 1,488,137 2.9949 0.97%
2016-04-05 0 4.110 4.090 4.120 4.080 4.190 2,188,500 9,076,645 4.1474 2.970 2.956 2.978 2.949 3.028 3,028,162 2.9974 -1.20%
2016-04-01 0 4.160 4.140 4.150 4.100 4.200 2,304,000 9,546,470 4.1434 3.006 2.992 2.999 2.963 3.035 3,187,976 2.9945 -1.19%
2016-03-31 0 4.210 4.170 4.200 4.020 4.240 5,538,500 23,065,315 4.1645 3.043 3.014 3.035 2.905 3.064 7,663,457 3.0098 3.44%
2016-03-30 0 4.070 4.070 4.090 3.870 4.080 6,103,500 24,287,150 3.9792 2.941 2.941 2.956 2.797 2.949 8,445,230 2.8758 8.24%
2016-03-29 0 3.760 3.740 3.790 3.600 3.790 1,913,500 7,072,415 3.6961 2.717 2.703 2.739 2.602 2.739 2,647,653 2.6712 4.74%
2016-03-24 0 3.590 3.580 3.610 3.550 3.660 1,345,500 4,833,520 3.5924 2.595 2.587 2.609 2.566 2.645 1,861,728 2.5963 -1.10%
2016-03-23 0 3.630 3.630 3.640 3.550 3.680 965,500 3,481,140 3.6055 2.623 2.623 2.631 2.566 2.660 1,335,933 2.6058 0.28%
2016-03-22 0 3.620 3.550 3.620 3.550 3.660 4,000,250 14,372,027 3.5928 2.616 2.566 2.616 2.566 2.645 5,535,026 2.5966 1.69%
2016-03-21 0 3.560 3.550 3.560 3.400 3.700 7,789,250 28,073,747 3.6042 2.573 2.566 2.573 2.457 2.674 10,777,752 2.6048 5.95%
2016-03-18 0 3.360 3.400 3.430 3.320 3.500 3,844,000 13,126,370 3.4148 2.428 2.457 2.479 2.399 2.530 5,318,828 2.4679 1.20%
2016-03-17 0 3.320 3.300 3.340 3.260 3.430 2,488,500 8,234,049 3.3088 2.399 2.385 2.414 2.356 2.479 3,443,263 2.3914 -1.19%
2016-03-16 0 3.360 3.350 3.360 3.300 3.460 1,401,000 4,684,165 3.3434 2.428 2.421 2.428 2.385 2.501 1,938,522 2.4164 -0.30%
2016-03-15 0 3.370 3.370 3.420 3.340 3.480 337,000 1,133,050 3.3622 2.436 2.436 2.472 2.414 2.515 466,297 2.4299 -2.32%
2016-03-14 0 3.450 3.430 3.470 3.340 3.470 2,948,000 9,923,835 3.3663 2.493 2.479 2.508 2.414 2.508 4,079,059 2.4329 2.99%
2016-03-11 0 3.350 3.340 3.350 3.260 3.370 742,000 2,480,095 3.3424 2.421 2.414 2.421 2.356 2.436 1,026,683 2.4156 1.82%
2016-03-10 0 3.290 3.280 3.300 3.260 3.410 1,900,000 6,267,362 3.2986 2.378 2.371 2.385 2.356 2.464 2,628,973 2.3840 -1.50%
2016-03-09 0 3.340 3.290 3.300 3.210 3.500 4,441,000 14,245,755 3.2078 2.414 2.378 2.385 2.320 2.530 6,144,879 2.3183 -4.02%
2016-03-08 0 3.480 3.480 3.490 3.460 3.760 485,500 1,703,025 3.5078 2.515 2.515 2.522 2.501 2.717 671,772 2.5351 -1.42%
2016-03-07 0 3.530 3.530 3.550 3.430 3.580 528,000 1,869,350 3.5404 2.551 2.551 2.566 2.479 2.587 730,578 2.5587 -1.12%
2016-03-04 0 3.570 3.550 3.580 3.470 3.680 608,000 2,172,070 3.5725 2.580 2.566 2.587 2.508 2.660 841,271 2.5819 1.42%
2016-03-03 0 3.520 3.500 3.520 3.500 3.580 798,500 2,822,686 3.5350 2.544 2.530 2.544 2.530 2.587 1,104,861 2.5548 -0.28%
2016-03-02 0 3.530 3.530 3.560 3.440 3.600 654,000 2,307,355 3.5281 2.551 2.551 2.573 2.486 2.602 904,920 2.5498 2.62%
2016-03-01 0 3.440 3.410 3.440 3.350 3.450 331,000 1,125,365 3.3999 2.486 2.464 2.486 2.421 2.493 457,995 2.4572 -0.86%
2016-02-29 0 3.470 3.400 3.480 3.240 3.490 1,066,000 3,635,167 3.4101 2.508 2.457 2.515 2.342 2.522 1,474,992 2.4645 2.06%
2016-02-26 0 3.400 3.370 3.400 3.230 3.430 1,065,500 3,505,715 3.2902 2.457 2.436 2.457 2.334 2.479 1,474,300 2.3779 4.62%
2016-02-25 0 3.250 3.240 3.270 3.220 3.370 1,047,000 3,449,240 3.2944 2.349 2.342 2.363 2.327 2.436 1,448,703 2.3809 -1.81%
2016-02-24 0 3.310 3.310 3.330 3.240 3.400 2,302,500 7,615,875 3.3077 2.392 2.392 2.407 2.342 2.457 3,185,900 2.3905 -3.78%
2016-02-23 0 3.440 3.440 3.450 3.410 4.250 1,048,000 3,721,095 3.5507 2.486 2.486 2.493 2.464 3.072 1,450,086 2.5661 2.08%
2016-02-22 0 3.370 3.360 3.370 3.280 3.400 956,500 3,210,885 3.3569 2.436 2.428 2.436 2.371 2.457 1,323,480 2.4261 3.37%
2016-02-19 0 3.260 3.260 3.270 3.230 3.270 226,500 736,545 3.2519 2.356 2.356 2.363 2.334 2.363 313,401 2.3502 0.00%
2016-02-18 0 3.260 3.250 3.260 3.210 3.330 1,454,000 4,740,460 3.2603 2.356 2.349 2.356 2.320 2.407 2,011,856 2.3563 2.19%
2016-02-17 0 3.190 3.180 3.200 3.170 3.250 549,000 1,754,305 3.1955 2.305 2.298 2.313 2.291 2.349 759,635 2.3094 -0.31%
2016-02-16 0 3.200 3.200 3.210 3.140 3.260 1,039,000 3,347,645 3.2220 2.313 2.313 2.320 2.269 2.356 1,437,633 2.3286 1.91%
2016-02-15 0 3.140 3.140 3.160 3.090 3.200 798,000 2,514,945 3.1516 2.269 2.269 2.284 2.233 2.313 1,104,169 2.2777 1.62%
2016-02-12 0 3.090 3.090 3.130 3.050 3.160 335,500 1,043,435 3.1101 2.233 2.233 2.262 2.204 2.284 464,221 2.2477 -0.96%
2016-02-11 0 3.120 3.120 3.150 3.110 3.380 2,513,000 7,926,180 3.1541 2.255 2.255 2.277 2.248 2.443 3,477,163 2.2795 -7.96%
2016-02-05 0 3.390 3.360 3.390 3.350 3.400 250,500 846,565 3.3795 2.450 2.428 2.450 2.421 2.457 346,609 2.4424 -0.29%
2016-02-04 0 3.400 3.390 3.400 3.380 3.410 2,313,500 7,862,440 3.3985 2.457 2.450 2.457 2.443 2.464 3,201,121 2.4562 0.59%
2016-02-03 0 3.380 3.360 3.380 3.320 3.470 5,365,500 18,221,475 3.3960 2.443 2.428 2.443 2.399 2.508 7,424,082 2.4544 -2.59%
2016-02-02 0 3.470 3.470 3.480 3.420 3.510 1,678,500 5,844,945 3.4822 2.508 2.508 2.515 2.472 2.537 2,322,490 2.5167 -0.29%
2016-02-01 0 3.480 3.450 3.480 3.430 3.510 1,422,500 4,926,332 3.4632 2.515 2.493 2.515 2.479 2.537 1,968,271 2.5029 0.87%
2016-01-29 0 3.450 3.450 3.460 3.400 3.510 2,615,500 9,059,107 3.4636 2.493 2.493 2.501 2.457 2.537 3,618,989 2.5032 0.58%
2016-01-28 0 3.430 3.420 3.430 3.410 3.600 432,500 1,502,155 3.4732 2.479 2.472 2.479 2.464 2.602 598,437 2.5101 -0.29%
2016-01-27 0 3.440 3.420 3.440 3.380 3.520 171,500 588,970 3.4342 2.486 2.472 2.486 2.443 2.544 237,299 2.4820 0.00%
2016-01-26 0 3.440 3.440 3.460 3.400 3.500 10,663,500 37,166,850 3.4854 2.486 2.486 2.501 2.457 2.530 14,754,765 2.5190 -1.43%
2016-01-25 0 3.490 3.480 3.520 3.450 3.580 724,000 2,547,300 3.5184 2.522 2.515 2.544 2.493 2.587 1,001,777 2.5428 -0.29%
2016-01-22 0 3.500 3.480 3.500 3.430 3.590 1,244,500 4,360,075 3.5035 2.530 2.515 2.530 2.479 2.595 1,721,977 2.5320 0.86%
2016-01-21 0 3.470 3.500 3.510 3.470 3.690 1,275,000 4,558,980 3.5757 2.508 2.530 2.537 2.508 2.667 1,764,179 2.5842 -4.14%
2016-01-20 0 3.620 3.620 3.640 3.510 3.790 835,000 3,061,990 3.6671 2.616 2.616 2.631 2.537 2.739 1,155,364 2.6502 -5.24%
2016-01-19 0 3.820 3.820 3.840 3.760 3.890 941,000 3,612,080 3.8386 2.761 2.761 2.775 2.717 2.811 1,302,034 2.7742 0.79%
2016-01-18 0 3.790 3.790 3.830 3.670 3.920 672,500 2,581,575 3.8388 2.739 2.739 2.768 2.652 2.833 930,518 2.7743 1.07%
2016-01-15 0 3.750 3.750 3.770 3.730 3.890 505,000 1,911,550 3.7852 2.710 2.710 2.725 2.696 2.811 698,753 2.7357 -1.06%
2016-01-14 0 3.790 3.790 3.800 3.670 3.870 1,064,500 4,040,245 3.7954 2.739 2.739 2.746 2.652 2.797 1,472,917 2.7430 -2.57%
2016-01-13 0 3.890 3.860 3.890 3.830 4.000 1,264,500 5,007,375 3.9600 2.811 2.790 2.811 2.768 2.891 1,749,651 2.8619 0.78%
2016-01-12 0 3.860 3.850 3.870 3.850 3.960 961,500 3,726,590 3.8758 2.790 2.782 2.797 2.782 2.862 1,330,399 2.8011 1.05%
2016-01-11 0 3.820 3.780 3.840 3.760 4.030 2,000,500 7,692,535 3.8453 2.761 2.732 2.775 2.717 2.913 2,768,032 2.7791 -6.83%
2016-01-08 0 4.100 4.080 4.100 3.890 4.100 2,170,500 8,668,240 3.9937 2.963 2.949 2.963 2.811 2.963 3,003,256 2.8863 1.74%
2016-01-07 0 4.030 4.020 4.030 3.920 4.290 1,952,500 7,869,725 4.0306 2.913 2.905 2.913 2.833 3.100 2,701,616 2.9130 -6.50%
2016-01-06 0 4.310 4.230 4.310 4.190 4.430 1,996,000 8,534,015 4.2756 3.115 3.057 3.115 3.028 3.202 2,761,805 3.0900 -0.92%
2016-01-05 0 4.350 4.340 4.350 4.330 4.550 1,968,500 8,744,400 4.4422 3.144 3.137 3.144 3.129 3.288 2,723,754 3.2104 -5.23%
2016-01-04 0 4.590 4.580 4.630 4.590 4.810 1,013,500 4,762,330 4.6989 3.317 3.310 3.346 3.317 3.476 1,402,350 3.3960 -4.77%
2015-12-31 0 4.820 4.750 4.820 4.600 4.820 1,892,500 8,834,865 4.6684 3.483 3.433 3.483 3.324 3.483 2,618,596 3.3739 4.56%
2015-12-30 0 4.610 4.600 4.610 4.460 4.690 3,410,500 15,555,120 4.5610 3.332 3.324 3.332 3.223 3.390 4,719,007 3.2963 3.13%
2015-12-29 0 4.470 4.460 4.470 4.450 4.600 1,890,500 8,532,540 4.5134 3.231 3.223 3.231 3.216 3.324 2,615,828 3.2619 -2.61%
2015-12-28 0 4.590 4.590 4.600 4.560 4.690 1,514,500 6,978,425 4.6077 3.317 3.317 3.324 3.296 3.390 2,095,568 3.3301 -1.50%
2015-12-24 0 4.660 4.640 4.660 4.590 4.750 833,000 3,852,990 4.6254 3.368 3.353 3.368 3.317 3.433 1,152,597 3.3429 0.00%
2015-12-23 0 4.660 4.600 4.660 4.570 4.770 1,669,000 7,709,125 4.6190 3.368 3.324 3.368 3.303 3.447 2,309,345 3.3382 0.87%
2015-12-22 0 4.620 4.610 4.630 4.500 4.830 2,468,500 11,462,767 4.6436 3.339 3.332 3.346 3.252 3.491 3,415,589 3.3560 -3.55%
2015-12-21 0 4.790 4.790 4.800 4.770 5.020 1,897,000 9,254,395 4.8784 3.462 3.462 3.469 3.447 3.628 2,624,822 3.5257 -1.03%
2015-12-18 0 4.840 4.830 4.890 4.840 5.000 2,335,500 11,385,155 4.8748 3.498 3.491 3.534 3.498 3.614 3,231,561 3.5231 -3.97%
2015-12-17 0 5.040 5.040 5.060 5.000 5.080 363,000 1,829,905 5.0411 3.642 3.642 3.657 3.614 3.671 502,272 3.6433 1.82%
2015-12-16 0 4.950 4.950 5.000 4.930 5.030 452,500 2,257,030 4.9879 3.577 3.577 3.614 3.563 3.635 626,111 3.6048 -0.60%
2015-12-15 0 4.980 4.900 4.980 4.860 5.000 292,500 1,445,595 4.9422 3.599 3.541 3.599 3.512 3.614 404,723 3.5718 1.22%
2015-12-14 0 4.920 4.900 4.940 4.600 4.980 1,231,500 6,028,410 4.8952 3.556 3.541 3.570 3.324 3.599 1,703,990 3.5378 2.93%
2015-12-11 0 4.780 4.780 4.800 4.700 4.980 1,269,000 6,154,425 4.8498 3.455 3.455 3.469 3.397 3.599 1,755,877 3.5050 -3.43%
2015-12-10 0 4.950 4.950 4.980 4.930 5.020 467,000 2,328,310 4.9857 3.577 3.577 3.599 3.563 3.628 646,174 3.6032 -1.39%
2015-12-09 0 5.020 5.000 5.020 4.920 5.050 339,500 1,692,762 4.9860 3.628 3.614 3.628 3.556 3.650 469,756 3.6035 -0.40%
2015-12-08 0 5.040 5.010 5.040 4.830 5.070 800,000 3,980,592 4.9757 3.642 3.621 3.642 3.491 3.664 1,106,936 3.5960 2.44%
2015-12-07 0 4.920 4.910 4.920 4.850 4.980 293,000 1,436,205 4.9017 3.556 3.549 3.556 3.505 3.599 405,415 3.5426 -1.99%
2015-12-04 0 5.020 5.010 5.040 4.940 5.150 847,000 4,273,105 5.0450 3.628 3.621 3.642 3.570 3.722 1,171,969 3.6461 0.60%
2015-12-03 0 4.990 4.940 4.980 4.830 4.990 347,500 1,716,245 4.9388 3.606 3.570 3.599 3.491 3.606 480,825 3.5694 1.63%
2015-12-02 0 4.910 4.910 4.990 4.870 5.010 730,500 3,628,897 4.9677 3.549 3.549 3.606 3.520 3.621 1,010,771 3.5902 0.61%
2015-12-01 0 4.880 4.870 4.950 4.700 4.940 1,870,000 9,073,437 4.8521 3.527 3.520 3.577 3.397 3.570 2,587,463 3.5067 4.95%
2015-11-30 0 4.650 4.650 4.690 4.550 5.050 1,922,500 9,341,332 4.8590 3.361 3.361 3.390 3.288 3.650 2,660,106 3.5116 -5.30%
2015-11-27 0 4.910 4.900 4.910 4.800 5.130 2,032,000 10,003,620 4.9230 3.549 3.541 3.549 3.469 3.708 2,811,618 3.5580 -4.29%
2015-11-26 0 5.130 5.110 5.150 5.100 5.240 1,302,500 6,737,580 5.1728 3.708 3.693 3.722 3.686 3.787 1,802,230 3.7385 -1.35%
2015-11-25 0 5.200 5.190 5.200 5.100 5.210 2,977,500 15,466,307 5.1944 3.758 3.751 3.758 3.686 3.765 4,119,878 3.7541 0.00%
2015-11-24 0 5.200 5.190 5.200 5.060 5.200 1,639,500 8,458,757 5.1594 3.758 3.751 3.758 3.657 3.758 2,268,527 3.7287 0.39%
2015-11-23 0 5.180 5.170 5.180 5.160 5.380 1,196,500 6,282,640 5.2508 3.744 3.736 3.744 3.729 3.888 1,655,561 3.7949 -0.58%
2015-11-20 0 5.210 5.200 5.220 5.150 5.250 733,001 3,802,432 5.1875 3.765 3.758 3.773 3.722 3.794 1,014,232 3.7491 -0.19%
2015-11-19 0 5.220 5.200 5.220 5.100 5.280 1,051,000 5,433,235 5.1696 3.773 3.758 3.773 3.686 3.816 1,454,237 3.7361 -0.19%
2015-11-18 0 5.230 5.200 5.230 5.110 5.360 1,504,001 7,872,960 5.2347 3.780 3.758 3.780 3.693 3.874 2,081,041 3.7832 -1.13%
2015-11-17 0 5.290 5.280 5.300 5.250 5.440 1,317,000 7,053,990 5.3561 3.823 3.816 3.830 3.794 3.932 1,822,293 3.8709 -0.19%
2015-11-16 0 5.300 5.280 5.300 5.210 5.410 1,727,000 9,167,430 5.3083 3.830 3.816 3.830 3.765 3.910 2,389,598 3.8364 -1.49%
2015-11-13 0 5.380 5.360 5.400 5.300 5.600 2,400,500 12,933,550 5.3879 3.888 3.874 3.903 3.830 4.047 3,321,500 3.8939 -0.74%
2015-11-12 0 5.420 5.410 5.430 5.290 5.470 2,241,000 12,046,565 5.3755 3.917 3.910 3.924 3.823 3.953 3,100,805 3.8850 0.18%
2015-11-11 0 5.410 5.410 5.420 5.300 5.500 2,735,500 14,713,185 5.3786 3.910 3.910 3.917 3.830 3.975 3,785,029 3.8872 2.08%
2015-11-10 0 5.300 5.290 5.320 5.050 5.450 8,485,500 44,804,820 5.2802 3.830 3.823 3.845 3.650 3.939 11,741,132 3.8161 5.37%
2015-11-09 0 5.030 4.990 5.040 4.950 5.070 2,671,500 13,429,420 5.0269 3.635 3.606 3.642 3.577 3.664 3,696,475 3.6330 0.60%
2015-11-06 0 5.000 5.000 5.010 4.690 5.000 2,038,500 10,034,790 4.9226 3.614 3.614 3.621 3.390 3.614 2,820,611 3.5577 5.04%
2015-11-05 0 4.760 4.730 4.760 4.660 4.820 1,329,000 6,325,165 4.7593 3.440 3.418 3.440 3.368 3.483 1,838,897 3.4397 2.59%
2015-11-04 0 4.640 4.630 4.660 4.450 4.780 1,694,000 7,908,115 4.6683 3.353 3.346 3.368 3.216 3.455 2,343,937 3.3739 4.04%
2015-11-03 0 4.460 4.430 4.460 4.420 4.500 249,000 1,107,925 4.4495 3.223 3.202 3.223 3.194 3.252 344,534 3.2157 0.90%
2015-11-02 0 4.420 4.420 4.470 4.410 4.580 560,000 2,495,970 4.4571 3.194 3.194 3.231 3.187 3.310 774,855 3.2212 -4.95%
2015-10-30 0 4.650 4.600 4.700 4.550 4.750 665,000 3,068,125 4.6137 3.361 3.324 3.397 3.288 3.433 920,141 3.3344 -1.06%
2015-10-29 0 4.700 4.650 4.700 4.540 4.700 738,500 3,394,345 4.5963 3.397 3.361 3.397 3.281 3.397 1,021,840 3.3218 2.40%
2015-10-28 0 4.590 4.560 4.600 4.550 4.620 740,000 3,403,440 4.5992 3.317 3.296 3.324 3.288 3.339 1,023,916 3.3239 -1.29%
2015-10-27 0 4.650 4.600 4.650 4.520 4.650 572,000 2,625,595 4.5902 3.361 3.324 3.361 3.267 3.361 791,459 3.3174 0.00%
2015-10-26 0 4.650 4.600 4.650 4.550 4.710 1,685,000 7,790,550 4.6235 3.361 3.324 3.361 3.288 3.404 2,331,484 3.3415 1.09%
2015-10-23 0 4.600 4.590 4.640 4.550 4.670 1,163,000 5,349,415 4.5997 3.324 3.317 3.353 3.288 3.375 1,609,208 3.3243 0.44%
2015-10-22 0 4.580 4.560 4.630 4.550 4.660 886,500 4,048,705 4.5671 3.310 3.296 3.346 3.288 3.368 1,226,623 3.3007 -2.76%
2015-10-20 0 4.710 4.690 4.710 4.550 4.710 1,163,000 5,408,750 4.6507 3.404 3.390 3.404 3.288 3.404 1,609,208 3.3611 1.73%
2015-10-19 0 4.630 4.610 4.650 4.600 4.740 999,500 4,682,100 4.6844 3.346 3.332 3.361 3.324 3.426 1,382,978 3.3855 -0.86%
2015-10-16 0 4.670 4.640 4.670 4.520 4.740 792,000 3,673,305 4.6380 3.375 3.353 3.375 3.267 3.426 1,095,867 3.3520 2.86%
2015-10-15 0 4.540 4.490 4.550 4.410 4.550 740,500 3,343,370 4.5150 3.281 3.245 3.288 3.187 3.288 1,024,608 3.2631 1.34%
2015-10-14 0 4.480 4.400 4.480 4.390 4.570 690,500 3,105,535 4.4975 3.238 3.180 3.238 3.173 3.303 955,424 3.2504 -0.88%
2015-10-13 0 4.520 4.510 4.520 4.450 4.540 311,500 1,405,215 4.5111 3.267 3.259 3.267 3.216 3.281 431,013 3.2603 -1.53%
2015-10-12 0 4.590 4.560 4.600 4.400 4.600 1,585,500 7,188,340 4.5338 3.317 3.296 3.324 3.180 3.324 2,193,809 3.2766 4.32%
2015-10-09 0 4.400 4.310 4.400 4.310 4.510 338,000 1,506,385 4.4568 3.180 3.115 3.180 3.115 3.259 467,680 3.2210 -1.79%
2015-10-08 0 4.480 4.410 4.480 4.400 4.580 217,500 967,100 4.4464 3.238 3.187 3.238 3.180 3.310 300,948 3.2135 -0.44%
2015-10-07 0 4.500 4.470 4.500 4.300 4.520 1,145,000 5,108,615 4.4617 3.252 3.231 3.252 3.108 3.267 1,584,302 3.2245 3.69%
2015-10-06 0 4.340 4.300 4.340 4.260 4.390 317,000 1,368,655 4.3175 3.137 3.108 3.137 3.079 3.173 438,623 3.1203 0.93%
2015-10-05 0 4.300 4.250 4.300 4.250 4.410 1,456,000 6,379,440 4.3815 3.108 3.072 3.108 3.072 3.187 2,014,624 3.1666 1.42%
2015-10-02 0 4.240 4.130 4.240 4.100 4.250 198,000 827,655 4.1801 3.064 2.985 3.064 2.963 3.072 273,967 3.0210 1.68%
2015-09-30 0 4.170 4.170 4.190 4.060 4.210 1,287,000 5,360,600 4.1652 3.014 3.014 3.028 2.934 3.043 1,780,783 3.0102 2.71%
2015-09-29 0 4.060 4.060 4.100 3.950 4.110 1,433,500 5,771,350 4.0261 2.934 2.934 2.963 2.855 2.970 1,983,491 2.9097 -1.22%
2015-09-25 0 4.110 4.070 4.110 3.970 4.200 1,186,000 4,871,355 4.1074 2.970 2.941 2.970 2.869 3.035 1,641,033 2.9685 2.75%
2015-09-24 0 4.000 3.970 4.040 3.900 4.000 694,000 2,738,800 3.9464 2.891 2.869 2.920 2.819 2.891 960,267 2.8521 1.27%
2015-09-23 0 3.950 3.950 4.070 3.950 4.060 546,500 2,187,860 4.0034 2.855 2.855 2.941 2.855 2.934 756,176 2.8933 -3.66%
2015-09-22 0 4.100 4.100 4.170 4.100 4.210 404,500 1,689,075 4.1757 2.963 2.963 3.014 2.963 3.043 559,695 3.0179 -1.20%
2015-09-21 0 4.150 4.130 4.150 4.080 4.210 561,500 2,323,075 4.1373 2.999 2.985 2.999 2.949 3.043 776,931 2.9901 -1.19%
2015-09-18 0 4.200 4.200 4.210 4.060 4.250 1,427,500 5,946,205 4.1655 3.035 3.035 3.043 2.934 3.072 1,975,189 3.0104 2.44%
2015-09-17 0 4.100 4.050 4.100 4.050 4.180 1,826,000 7,490,385 4.1021 2.963 2.927 2.963 2.927 3.021 2,526,581 2.9646 0.49%
2015-09-16 0 4.080 4.040 4.080 4.030 4.130 2,642,000 10,788,140 4.0833 2.949 2.920 2.949 2.913 2.985 3,655,656 2.9511 0.00%
2015-09-15 0 4.080 3.960 4.090 3.990 4.100 356,500 1,441,860 4.0445 2.949 2.862 2.956 2.884 2.963 493,278 2.9230 0.74%
2015-09-14 0 4.050 4.010 4.050 4.030 4.240 993,000 4,076,050 4.1048 2.927 2.898 2.927 2.913 3.064 1,373,984 2.9666 -2.41%
2015-09-11 0 4.150 4.120 4.150 4.020 4.220 6,060,500 25,041,945 4.1320 2.999 2.978 2.999 2.905 3.050 8,385,732 2.9863 2.47%
2015-09-10 0 4.050 4.010 4.050 3.900 4.070 808,500 3,242,565 4.0106 2.927 2.898 2.927 2.819 2.941 1,118,697 2.8985 0.00%
2015-09-09 0 4.050 4.050 4.070 4.010 4.150 1,141,000 4,619,430 4.0486 2.927 2.927 2.941 2.898 2.999 1,578,768 2.9260 1.50%
2015-09-08 0 3.990 3.980 4.010 3.770 4.140 1,157,000 4,510,480 3.8984 2.884 2.876 2.898 2.725 2.992 1,600,906 2.8175 4.18%
2015-09-07 0 3.830 3.780 3.880 3.700 3.940 1,390,500 5,279,255 3.7967 2.768 2.732 2.804 2.674 2.847 1,923,993 2.7439 2.68%
2015-09-04 0 3.730 3.710 3.760 3.700 3.910 1,061,000 4,001,455 3.7714 2.696 2.681 2.717 2.674 2.826 1,468,074 2.7256 -4.85%
2015-09-02 0 3.920 3.870 3.940 3.650 4.000 515,500 1,983,660 3.8480 2.833 2.797 2.847 2.638 2.891 713,282 2.7810 2.62%
2015-09-01 0 3.820 3.800 3.880 3.820 4.020 722,500 2,833,480 3.9218 2.761 2.746 2.804 2.761 2.905 999,702 2.8343 -3.78%
2015-08-31 0 3.970 3.930 3.970 3.910 4.160 900,000 3,583,945 3.9822 2.869 2.840 2.869 2.826 3.006 1,245,303 2.8780 -4.80%
2015-08-28 0 4.170 4.170 4.260 4.000 4.300 2,124,000 8,799,805 4.1430 3.014 3.014 3.079 2.891 3.108 2,938,915 2.9942 1.71%
2015-08-27 0 4.100 4.060 4.100 3.900 4.140 1,911,000 7,622,260 3.9886 2.963 2.934 2.963 2.819 2.992 2,644,193 2.8826 5.13%
2015-08-26 0 3.900 3.810 3.900 3.800 4.000 1,640,500 6,458,350 3.9368 2.819 2.754 2.819 2.746 2.891 2,269,911 2.8452 2.63%
2015-08-25 0 3.800 3.770 3.820 3.750 4.120 733,500 2,826,875 3.8540 2.746 2.725 2.761 2.710 2.978 1,014,922 2.7853 -3.55%
2015-08-24 0 3.940 3.900 3.990 3.720 4.100 1,429,000 5,584,985 3.9083 2.847 2.819 2.884 2.689 2.963 1,977,264 2.8246 -7.29%
2015-08-21 0 4.250 4.250 4.280 4.230 4.400 1,251,500 5,423,470 4.3336 3.072 3.072 3.093 3.057 3.180 1,731,663 3.1319 -4.71%
2015-08-20 0 4.460 4.340 4.460 4.300 4.500 583,000 2,588,860 4.4406 3.223 3.137 3.223 3.108 3.252 806,680 3.2093 0.00%
2015-08-19 0 4.460 4.410 4.480 4.330 4.480 590,000 2,590,340 4.3904 3.223 3.187 3.238 3.129 3.238 816,365 3.1730 0.45%
2015-08-18 0 4.440 4.320 4.440 4.300 4.530 960,000 4,201,095 4.3761 3.209 3.122 3.209 3.108 3.274 1,328,323 3.1627 -1.33%
2015-08-17 0 4.500 4.500 4.530 4.440 4.560 1,040,000 4,683,160 4.5030 3.252 3.252 3.274 3.209 3.296 1,439,017 3.2544 -1.32%
2015-08-14 0 4.560 4.550 4.560 4.500 4.590 470,500 2,126,870 4.5204 3.296 3.288 3.296 3.252 3.317 651,017 3.2670 1.33%
2015-08-13 0 4.500 4.450 4.530 4.380 4.540 394,000 1,756,735 4.4587 3.252 3.216 3.274 3.165 3.281 545,166 3.2224 0.00%
2015-08-12 0 4.500 4.500 4.530 4.460 4.650 868,500 3,936,385 4.5324 3.252 3.252 3.274 3.223 3.361 1,201,717 3.2756 -3.23%
2015-08-11 0 4.650 4.620 4.700 4.600 4.760 627,000 2,922,325 4.6608 3.361 3.339 3.397 3.324 3.440 867,561 3.3684 -2.52%
2015-08-10 0 4.770 4.770 4.780 4.410 4.780 2,155,000 9,941,910 4.6134 3.447 3.447 3.455 3.187 3.455 2,981,809 3.3342 6.47%
2015-08-07 0 4.480 4.460 4.500 4.420 4.550 1,778,500 7,988,290 4.4916 3.238 3.223 3.252 3.194 3.288 2,460,857 3.2461 0.67%
2015-08-06 0 4.450 4.430 4.520 4.450 4.580 1,466,500 6,613,895 4.5100 3.216 3.202 3.267 3.216 3.310 2,029,152 3.2594 -0.22%
2015-08-05 0 4.460 4.420 4.480 4.420 4.570 1,367,000 6,101,150 4.4632 3.223 3.194 3.238 3.194 3.303 1,891,477 3.2256 -1.76%
2015-08-04 0 4.540 4.490 4.540 4.390 4.550 1,263,000 5,640,675 4.4661 3.281 3.245 3.281 3.173 3.288 1,747,575 3.2277 3.18%
2015-08-03 0 4.400 4.380 4.400 4.350 4.550 1,668,000 7,367,710 4.4171 3.180 3.165 3.180 3.144 3.288 2,307,962 3.1923 -3.30%
2015-07-31 0 4.550 4.550 4.590 4.530 4.700 708,000 3,252,290 4.5936 3.288 3.288 3.317 3.274 3.397 979,638 3.3199 -3.19%
2015-07-30 0 4.700 4.680 4.700 4.330 4.970 4,882,000 22,055,335 4.5177 3.397 3.382 3.397 3.129 3.592 6,755,077 3.2650 -1.88%
2015-07-29 0 4.790 4.790 4.800 4.500 4.960 984,000 4,721,510 4.7983 3.462 3.462 3.469 3.252 3.585 1,361,531 3.4678 0.63%
2015-07-28 0 4.760 4.760 4.840 4.500 5.060 2,286,000 11,018,350 4.8199 3.440 3.440 3.498 3.252 3.657 3,163,070 3.4834 1.28%
2015-07-27 0 4.700 4.700 4.730 4.620 5.090 4,494,000 21,795,875 4.8500 3.397 3.397 3.418 3.339 3.679 6,218,213 3.5052 -9.09%
2015-07-24 0 5.170 5.100 5.170 5.100 5.230 1,811,000 9,350,235 5.1630 3.736 3.686 3.736 3.686 3.780 2,505,826 3.7314 -0.58%
2015-07-23 0 5.200 5.190 5.200 5.090 5.300 5,171,495 27,069,894 5.2344 3.758 3.751 3.758 3.679 3.830 7,155,643 3.7830 2.16%
2015-07-22 0 5.090 5.060 5.090 5.040 5.250 3,052,000 15,674,010 5.1357 3.679 3.657 3.679 3.642 3.794 4,222,961 3.7116 -3.42%
2015-07-21 0 5.270 5.260 5.280 5.190 5.350 2,210,500 11,626,470 5.2597 3.809 3.801 3.816 3.751 3.867 3,058,603 3.8012 -0.57%
2015-07-20 0 5.300 5.290 5.300 5.240 5.580 4,111,500 22,088,770 5.3724 3.830 3.823 3.830 3.787 4.033 5,688,959 3.8827 1.92%
2015-07-17 0 5.200 5.190 5.200 5.150 5.330 2,807,000 14,592,410 5.1986 3.758 3.751 3.758 3.722 3.852 3,883,962 3.7571 0.00%
2015-07-16 0 5.200 5.200 5.210 5.070 5.370 2,432,000 12,606,690 5.1837 3.758 3.758 3.765 3.664 3.881 3,365,086 3.7463 -1.14%
2015-07-15 0 5.260 5.260 5.280 5.260 5.660 3,304,000 17,828,050 5.3959 3.801 3.801 3.816 3.801 4.091 4,571,646 3.8997 -6.57%
2015-07-14 0 5.630 5.600 5.630 5.400 5.870 8,726,000 48,971,090 5.6121 4.069 4.047 4.069 3.903 4.242 12,073,905 4.0559 2.55%
2015-07-13 0 5.490 5.490 5.500 5.160 5.570 6,537,500 35,469,200 5.4255 3.968 3.968 3.975 3.729 4.026 9,045,743 3.9211 2.81%
2015-07-10 0 5.340 5.340 5.350 5.170 5.530 9,538,000 51,182,610 5.3662 3.859 3.859 3.867 3.736 3.997 13,197,445 3.8782 4.71%
2015-07-09 0 5.100 5.100 5.120 4.140 5.120 8,498,500 41,083,105 4.8342 3.686 3.686 3.700 2.992 3.700 11,759,120 3.4937 24.39%
2015-07-08 0 4.100 4.100 4.200 3.880 4.680 7,200,000 30,075,160 4.1771 2.963 2.963 3.035 2.804 3.382 9,962,424 3.0189 -15.81%
2015-07-07 0 4.870 4.850 4.860 4.850 5.800 13,662,000 71,114,285 5.2053 3.520 3.505 3.512 3.505 4.192 18,903,700 3.7619 -11.62%
2015-07-06 0 5.510 5.510 5.550 4.650 7.000 44,268,728 236,196,521 5.3355 3.982 3.982 4.011 3.361 5.059 61,253,313 3.8561

Copyright & disclaimer, Privacy policy

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

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

Back to top