Regina Miracle International (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02199  2015-10-08    
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
2026-09-15 0 2.500 2.470 2.600 2.500 2.560 192,000 486,200 2.5323 2.500 2.470 2.600 2.500 2.560 192,000 2.5323 -1.96%
2026-09-14 0 2.550 2.550 2.610 2.485 2.635 296,000 765,155 2.5850 2.550 2.550 2.610 2.485 2.635 296,000 2.5850 0.00%
2026-09-11 0 2.550 2.545 2.605 2.400 2.620 317,000 818,755 2.5828 2.550 2.545 2.605 2.400 2.620 317,000 2.5828 0.79%
2026-09-10 0 2.530 2.530 2.570 2.480 2.630 337,000 862,265 2.5586 2.530 2.530 2.570 2.480 2.630 337,000 2.5586 -2.69%
2026-09-09 0 2.600 2.550 2.600 2.480 2.635 203,000 523,515 2.5789 2.600 2.550 2.600 2.480 2.635 203,000 2.5789 1.96%
2026-09-08 0 2.550 2.550 2.585 2.400 2.650 225,000 577,025 2.5646 2.550 2.550 2.585 2.400 2.650 225,000 2.5646 -0.78%
2026-09-07 0 2.570 2.565 2.635 2.565 2.660 292,000 761,070 2.6064 2.570 2.565 2.635 2.565 2.660 292,000 2.6064 -3.82%
2026-09-04 0 2.725 2.550 2.730 2.600 2.750 213,000 571,715 2.6841 2.672 2.500 2.677 2.549 2.697 217,225 2.6319 3.42%
2026-09-03 0 2.635 2.660 2.700 2.395 2.710 375,000 975,135 2.6004 2.584 2.608 2.647 2.348 2.657 382,438 2.5498 9.79%
2026-09-02 0 2.400 2.400 2.580 2.400 2.555 222,000 554,165 2.4962 2.353 2.353 2.530 2.353 2.505 226,403 2.4477 -4.95%
2026-09-01 0 2.525 2.520 2.610 2.525 2.615 183,000 475,180 2.5966 2.476 2.471 2.559 2.476 2.564 186,630 2.5461 -2.88%
2026-08-31 0 2.600 2.600 2.695 2.520 2.610 258,000 668,970 2.5929 2.549 2.549 2.643 2.471 2.559 263,118 2.5425 0.00%
2026-08-28 0 2.600 2.600 2.645 2.520 2.620 247,000 639,325 2.5884 2.549 2.549 2.594 2.471 2.569 251,899 2.5380 -2.26%
2026-08-27 0 2.660 2.600 2.660 2.550 2.660 353,000 917,779 2.5999 2.608 2.549 2.608 2.500 2.608 360,002 2.5494 2.31%
2026-08-26 0 2.600 2.600 2.650 2.510 2.640 246,000 639,940 2.6014 2.549 2.549 2.598 2.461 2.589 250,879 2.5508 0.00%
2026-08-25 0 2.600 2.600 2.630 2.390 2.620 273,000 698,030 2.5569 2.549 2.549 2.579 2.344 2.569 278,415 2.5072 7.00%
2026-08-24 0 2.430 2.430 2.595 2.305 2.605 669,000 1,682,735 2.5153 2.383 2.383 2.545 2.260 2.554 682,270 2.4664 -4.71%
2026-08-21 0 2.550 2.510 2.590 2.515 2.635 251,000 650,930 2.5933 2.500 2.461 2.540 2.466 2.584 255,979 2.5429 -1.92%
2026-08-20 0 2.600 2.600 2.660 2.490 2.660 179,000 467,965 2.6143 2.549 2.549 2.608 2.442 2.608 182,551 2.5635 0.00%
2026-08-19 0 2.600 2.600 2.625 2.540 2.625 156,000 405,860 2.6017 2.549 2.549 2.574 2.491 2.574 159,094 2.5511 0.00%
2026-08-18 0 2.600 2.600 2.650 2.475 2.635 485,000 1,257,150 2.5921 2.549 2.549 2.598 2.427 2.584 494,620 2.5416 0.00%
2026-08-17 0 2.600 2.580 2.610 2.450 2.610 626,000 1,595,295 2.5484 2.549 2.530 2.559 2.402 2.559 638,417 2.4988 5.91%
2026-08-14 0 2.455 2.435 2.495 2.360 2.495 228,000 556,670 2.4415 2.407 2.388 2.446 2.314 2.446 232,522 2.3940 1.87%
2026-08-13 0 2.410 2.400 2.470 2.280 2.500 268,000 656,980 2.4514 2.363 2.353 2.422 2.236 2.451 273,316 2.4037 0.00%
2026-08-12 0 2.410 2.410 2.490 2.320 2.490 337,000 820,950 2.4361 2.363 2.363 2.442 2.275 2.442 343,685 2.3887 1.05%
2026-08-11 0 2.385 2.320 2.400 2.230 2.445 399,000 956,130 2.3963 2.339 2.275 2.353 2.187 2.397 406,914 2.3497 0.63%
2026-08-10 0 2.370 2.320 2.450 2.290 2.450 453,000 1,081,645 2.3877 2.324 2.275 2.402 2.245 2.402 461,985 2.3413 3.49%
2026-08-07 0 2.290 2.200 2.330 2.195 2.320 315,000 708,110 2.2480 2.245 2.157 2.285 2.152 2.275 321,248 2.2042 -0.22%
2026-08-06 0 2.295 2.295 2.315 2.275 2.360 251,000 585,650 2.3333 2.250 2.250 2.270 2.231 2.314 255,979 2.2879 -2.75%
2026-08-05 0 2.360 2.360 2.370 2.350 2.440 317,000 753,355 2.3765 2.314 2.314 2.324 2.304 2.393 323,288 2.3303 -2.07%
2026-08-04 0 2.410 2.400 2.470 2.330 2.480 394,000 940,015 2.3858 2.363 2.353 2.422 2.285 2.432 401,815 2.3394 0.42%
2026-08-03 0 2.400 2.400 2.460 2.335 2.520 1,733,000 4,211,000 2.4299 2.353 2.353 2.412 2.290 2.471 1,767,375 2.3826 1.69%
2026-07-31 0 2.360 2.360 2.380 2.050 2.360 687,000 1,481,130 2.1559 2.314 2.314 2.334 2.010 2.314 700,627 2.1140 10.28%
2026-07-30 0 2.140 2.050 2.140 1.880 2.140 1,023,000 2,065,500 2.0191 2.098 2.010 2.098 1.843 2.098 1,043,292 1.9798 13.23%
2026-07-29 0 1.890 1.860 1.890 1.870 2.100 1,241,000 2,475,790 1.9950 1.853 1.824 1.853 1.834 2.059 1,265,616 1.9562 4.42%
2026-07-28 0 1.810 1.810 1.920 1.780 1.910 457,000 849,840 1.8596 1.775 1.775 1.883 1.745 1.873 466,065 1.8234 0.56%
2026-07-27 0 1.800 1.800 1.900 1.800 1.920 624,000 1,178,400 1.8885 1.765 1.765 1.863 1.765 1.883 636,377 1.8517 -5.26%
2026-07-24 0 1.900 1.770 1.910 1.780 1.970 739,000 1,371,770 1.8563 1.863 1.736 1.873 1.745 1.932 753,658 1.8201 9.83%
2026-07-23 0 1.730 1.730 1.800 1.730 1.790 298,000 526,690 1.7674 1.696 1.696 1.765 1.696 1.755 303,911 1.7330 0.00%
2026-07-22 0 1.730 1.720 1.770 1.700 1.790 292,000 511,930 1.7532 1.696 1.687 1.736 1.667 1.755 297,792 1.7191 0.58%
2026-07-21 0 1.720 1.700 1.790 1.700 1.790 305,000 533,580 1.7494 1.687 1.667 1.755 1.667 1.755 311,050 1.7154 -2.27%
2026-07-20 0 1.760 1.720 1.780 1.690 1.760 113,000 195,350 1.7288 1.726 1.687 1.745 1.657 1.726 115,241 1.6951 2.33%
2026-07-17 0 1.720 1.720 1.750 1.720 1.790 26,000 46,150 1.7750 1.687 1.687 1.716 1.687 1.755 26,516 1.7405 -4.44%
2026-07-16 0 1.800 1.770 1.800 1.800 1.800 1,000 1,800 1.8000 1.765 1.736 1.765 1.765 1.765 1,020 1.7650 4.05%
2026-07-15 0 1.730 1.730 1.800 - - 0 0 - 1.696 1.696 1.765 - - 0 - 1.17%
2026-07-14 0 1.710 1.710 1.830 1.690 1.810 35,000 61,320 1.7520 1.677 1.677 1.794 1.657 1.775 35,694 1.7179 -5.00%
2026-07-13 0 1.800 1.800 1.820 1.790 1.800 14,000 25,130 1.7950 1.765 1.765 1.785 1.755 1.765 14,278 1.7601 0.56%
2026-07-10 0 1.790 1.720 1.820 - - 0 0 - 1.755 1.687 1.785 - - 0 - 0.00%
2026-07-09 0 1.790 1.710 1.820 1.770 1.790 8,000 14,180 1.7725 1.755 1.677 1.785 1.736 1.755 8,159 1.7380 1.70%
2026-07-08 0 1.760 1.760 1.770 1.710 1.760 114,000 199,190 1.7473 1.726 1.726 1.736 1.677 1.726 116,261 1.7133 -1.12%
2026-07-07 0 1.780 1.720 1.780 1.720 1.780 31,000 54,200 1.7484 1.745 1.687 1.745 1.687 1.745 31,615 1.7144 1.14%
2026-07-06 0 1.760 1.700 1.790 1.700 1.830 1,024,000 1,854,630 1.8112 1.726 1.667 1.755 1.667 1.794 1,044,311 1.7759 -1.68%
2026-07-03 0 1.790 1.790 1.810 1.790 1.810 626,000 1,129,900 1.8050 1.755 1.755 1.775 1.755 1.775 638,417 1.7698 0.56%
2026-07-02 0 1.780 1.750 1.800 1.770 1.800 561,000 1,003,820 1.7893 1.745 1.716 1.765 1.736 1.765 572,128 1.7545 0.56%
2026-06-30 0 1.770 1.750 1.800 1.750 1.780 221,000 387,200 1.7520 1.736 1.716 1.765 1.716 1.745 225,384 1.7180 2.31%
2026-06-29 0 1.730 1.730 1.830 1.670 1.760 321,000 547,290 1.7050 1.696 1.696 1.794 1.638 1.726 327,367 1.6718 -1.70%
2026-06-26 0 1.760 1.720 1.760 - - 0 0 - 1.726 1.687 1.726 - - 0 - -2.22%
2026-06-25 0 1.800 1.770 1.800 1.770 1.800 18,000 31,980 1.7767 1.765 1.736 1.765 1.736 1.765 18,357 1.7421 1.69%
2026-06-24 0 1.770 1.710 1.780 1.770 1.800 109,000 194,790 1.7871 1.736 1.677 1.745 1.736 1.765 111,162 1.7523 -1.12%
2026-06-23 0 1.790 1.770 1.820 1.740 1.880 1,108,000 1,990,150 1.7962 1.755 1.736 1.785 1.706 1.843 1,129,978 1.7612 1.70%
2026-06-22 0 1.760 1.760 1.790 1.750 1.770 384,000 673,330 1.7535 1.726 1.726 1.755 1.716 1.736 391,617 1.7194 -1.12%
2026-06-18 0 1.780 1.780 2.010 1.750 1.830 375,000 670,180 1.7871 1.745 1.745 1.971 1.716 1.794 382,438 1.7524 -2.73%
2026-06-17 0 1.830 1.830 1.990 1.830 1.840 55,000 101,170 1.8395 1.794 1.794 1.951 1.794 1.804 56,091 1.8037 -0.54%
2026-06-16 0 1.840 1.830 1.970 1.830 1.850 210,000 385,590 1.8361 1.804 1.794 1.932 1.794 1.814 214,165 1.8004 1.10%
2026-06-15 0 1.820 1.780 1.840 1.820 1.860 227,000 418,670 1.8444 1.785 1.745 1.804 1.785 1.824 231,503 1.8085 -2.15%
2026-06-12 0 1.860 1.860 1.900 1.860 1.920 14,000 26,640 1.9029 1.824 1.824 1.863 1.824 1.883 14,278 1.8658 -2.11%
2026-06-11 0 1.900 1.900 1.940 1.860 1.950 21,592 40,934 1.8958 1.863 1.863 1.902 1.824 1.912 22,020 1.8589 1.60%
2026-06-10 0 1.870 1.870 1.930 - - 0 0 - 1.834 1.834 1.892 - - 0 - 0.00%
2026-06-09 0 1.870 1.860 1.900 1.870 1.900 36,000 68,210 1.8947 1.834 1.824 1.863 1.834 1.863 36,714 1.8579 -0.53%
2026-06-08 0 1.880 1.880 1.900 1.880 1.880 10,000 18,800 1.8800 1.843 1.843 1.863 1.843 1.843 10,198 1.8434 -1.05%
2026-06-05 0 1.900 1.900 1.930 1.880 1.930 53,000 101,440 1.9140 1.863 1.863 1.892 1.843 1.892 54,051 1.8767 0.53%
2026-06-04 0 1.890 1.890 1.940 1.870 1.900 185,000 349,580 1.8896 1.853 1.853 1.902 1.834 1.863 188,670 1.8529 -2.58%
2026-06-03 0 1.940 1.910 1.940 1.900 2.080 504,000 993,860 1.9719 1.902 1.873 1.902 1.863 2.040 513,997 1.9336 4.86%
2026-06-02 0 1.850 1.850 1.890 1.810 1.850 231,000 424,920 1.8395 1.814 1.814 1.853 1.775 1.814 235,582 1.8037 0.54%
2026-06-01 0 1.840 1.830 1.880 1.750 1.840 165,000 300,990 1.8242 1.804 1.794 1.843 1.716 1.804 168,273 1.7887 8.24%
2026-05-29 0 1.700 1.700 1.770 1.700 1.780 331,000 583,920 1.7641 1.667 1.667 1.736 1.667 1.745 337,565 1.7298 -2.86%
2026-05-28 0 1.750 1.750 1.950 - - 0 0 - 1.716 1.716 1.912 - - 0 - 0.00%
2026-05-27 0 1.750 1.750 1.790 1.750 1.790 88,000 157,220 1.7866 1.716 1.716 1.755 1.716 1.755 89,746 1.7518 0.57%
2026-05-26 0 1.740 1.740 1.950 1.730 1.790 126,000 221,320 1.7565 1.706 1.706 1.912 1.696 1.755 128,499 1.7223 -2.25%
2026-05-22 0 1.780 1.770 1.780 1.770 1.780 7,000 12,410 1.7729 1.745 1.736 1.745 1.736 1.745 7,139 1.7384 0.00%
2026-05-21 0 1.780 1.780 1.800 1.780 1.790 60,000 106,910 1.7818 1.745 1.745 1.765 1.745 1.755 61,190 1.7472 -1.11%
2026-05-20 0 1.800 1.790 1.830 1.780 1.800 285,000 512,750 1.7991 1.765 1.755 1.794 1.745 1.765 290,653 1.7641 0.00%
2026-05-19 0 1.800 1.780 1.830 1.770 1.850 383,000 693,970 1.8119 1.765 1.745 1.794 1.736 1.814 390,597 1.7767 -1.10%
2026-05-18 0 1.820 1.820 1.850 1.820 1.830 32,000 58,490 1.8278 1.785 1.785 1.814 1.785 1.794 32,635 1.7923 0.00%
2026-05-15 0 1.820 1.810 1.850 1.820 1.820 20,000 36,400 1.8200 1.785 1.775 1.814 1.785 1.785 20,397 1.7846 0.00%
2026-05-14 0 1.820 1.810 1.850 1.810 1.830 195,000 353,500 1.8128 1.785 1.775 1.814 1.775 1.794 198,868 1.7776 -0.55%
2026-05-13 0 1.830 1.830 1.870 1.830 1.880 7,000 13,110 1.8729 1.794 1.794 1.834 1.794 1.843 7,139 1.8364 -2.14%
2026-05-12 0 1.870 1.830 1.940 1.830 1.880 68,000 127,540 1.8756 1.834 1.794 1.902 1.794 1.843 69,349 1.8391 1.63%
2026-05-11 0 1.840 1.830 1.870 1.840 1.890 22,000 41,440 1.8836 1.804 1.794 1.834 1.804 1.853 22,436 1.8470 -1.60%
2026-05-08 0 1.870 1.840 1.880 1.850 1.880 196,000 366,720 1.8710 1.834 1.804 1.843 1.814 1.843 199,888 1.8346 0.54%
2026-05-07 0 1.860 1.850 1.870 1.830 1.870 47,000 86,870 1.8483 1.824 1.814 1.834 1.794 1.834 47,932 1.8123 1.64%
2026-05-06 0 1.830 1.830 1.850 1.830 1.910 150,000 282,180 1.8812 1.794 1.794 1.814 1.794 1.873 152,975 1.8446 -2.14%
2026-05-05 0 1.870 1.850 1.880 - - 0 0 - 1.834 1.814 1.843 - - 0 - 0.00%
2026-05-04 0 1.870 1.840 1.880 1.820 1.870 22,000 40,770 1.8532 1.834 1.804 1.843 1.785 1.834 22,436 1.8171 2.75%
2026-04-30 0 1.820 1.820 1.860 1.810 1.890 236,000 434,380 1.8406 1.785 1.785 1.824 1.775 1.853 240,681 1.8048 -4.21%
2026-04-29 0 1.900 1.900 1.940 1.870 1.930 271,000 514,990 1.9003 1.863 1.863 1.902 1.834 1.892 276,375 1.8634 2.15%
2026-04-28 0 1.860 1.850 1.920 1.850 1.940 313,000 597,790 1.9099 1.824 1.814 1.883 1.814 1.902 319,208 1.8727 -5.10%
2026-04-27 0 1.960 1.960 1.990 1.870 2.020 409,000 789,420 1.9301 1.922 1.922 1.951 1.834 1.981 417,113 1.8926 -2.49%
2026-04-24 0 2.010 2.010 2.040 1.900 2.010 269,000 523,720 1.9469 1.971 1.971 2.000 1.863 1.971 274,336 1.9090 5.79%
2026-04-23 0 1.900 1.900 1.930 1.860 1.930 190,000 361,110 1.9006 1.863 1.863 1.892 1.824 1.892 193,769 1.8636 1.60%
2026-04-22 0 1.870 1.870 1.930 1.850 1.950 232,000 441,090 1.9013 1.834 1.834 1.892 1.814 1.912 236,602 1.8643 0.00%
2026-04-21 0 1.870 1.870 1.920 1.870 1.960 269,000 517,850 1.9251 1.834 1.834 1.883 1.834 1.922 274,336 1.8877 -3.61%
2026-04-20 0 1.940 1.940 1.980 1.940 1.980 219,000 427,960 1.9542 1.902 1.902 1.941 1.902 1.941 223,344 1.9161 -1.02%
2026-04-17 0 2.010 2.000 2.040 2.010 2.060 215,000 435,340 2.0248 1.922 1.912 1.951 1.922 1.970 224,858 1.9361 -2.43%
2026-04-16 0 2.060 2.000 2.060 1.970 2.060 231,000 461,740 1.9989 1.970 1.912 1.970 1.884 1.970 241,592 1.9112 3.00%
2026-04-15 0 2.000 2.000 2.040 2.000 2.050 223,000 450,290 2.0192 1.912 1.912 1.951 1.912 1.960 233,225 1.9307 0.00%
2026-04-14 0 2.000 2.060 2.110 2.000 2.070 258,000 521,650 2.0219 1.912 1.970 2.017 1.912 1.979 269,830 1.9333 0.50%
2026-04-13 0 1.990 1.970 2.010 1.990 2.030 273,000 547,330 2.0049 1.903 1.884 1.922 1.903 1.941 285,517 1.9170 -1.97%
2026-04-10 0 2.030 2.030 2.100 1.990 2.140 613,000 1,241,080 2.0246 1.941 1.941 2.008 1.903 2.046 641,107 1.9358 0.00%
2026-04-09 0 2.030 1.990 2.030 1.990 2.060 244,000 488,950 2.0039 1.941 1.903 1.941 1.903 1.970 255,188 1.9160 1.00%
2026-04-08 0 2.010 2.010 2.040 1.990 2.040 531,000 1,061,710 1.9995 1.922 1.922 1.951 1.903 1.951 555,347 1.9118 -1.95%
2026-04-02 0 2.050 2.050 2.100 2.010 2.050 32,000 64,620 2.0194 1.960 1.960 2.008 1.922 1.960 33,467 1.9308 0.99%
2026-04-01 0 2.030 2.020 2.130 2.020 2.060 271,000 555,660 2.0504 1.941 1.931 2.037 1.931 1.970 283,426 1.9605 2.01%
2026-03-31 0 1.990 1.990 2.050 1.990 2.040 189,000 378,790 2.0042 1.903 1.903 1.960 1.903 1.951 197,666 1.9163 0.00%
2026-03-30 0 1.990 1.990 2.070 1.950 2.020 367,000 732,800 1.9967 1.903 1.903 1.979 1.865 1.931 383,828 1.9092 -1.49%
2026-03-27 0 2.020 2.020 2.070 1.990 2.100 258,000 520,000 2.0155 1.931 1.931 1.979 1.903 2.008 269,830 1.9271 1.51%
2026-03-26 0 1.990 1.990 2.040 1.990 2.100 224,000 451,850 2.0172 1.903 1.903 1.951 1.903 2.008 234,271 1.9288 0.00%
2026-03-25 0 1.990 1.990 2.060 1.990 2.080 373,000 751,370 2.0144 1.903 1.903 1.970 1.903 1.989 390,103 1.9261 0.00%
2026-03-24 0 1.990 1.980 1.990 1.980 2.150 177,000 363,370 2.0529 1.903 1.893 1.903 1.893 2.056 185,116 1.9629 -3.40%
2026-03-23 0 2.060 2.000 2.060 2.000 2.120 289,000 590,700 2.0439 1.970 1.912 1.970 1.912 2.027 302,251 1.9543 -1.90%
2026-03-20 0 2.100 2.090 2.100 2.060 2.160 387,000 819,110 2.1166 2.008 1.998 2.008 1.970 2.065 404,745 2.0238 -2.33%
2026-03-19 0 2.150 2.150 2.230 2.150 2.250 239,000 525,520 2.1988 2.056 2.056 2.132 2.056 2.151 249,959 2.1024 -3.15%
2026-03-18 0 2.220 2.220 2.250 2.190 2.250 223,000 495,500 2.2220 2.123 2.123 2.151 2.094 2.151 233,225 2.1246 0.91%
2026-03-17 0 2.200 2.200 2.220 2.170 2.250 322,000 713,570 2.2161 2.104 2.104 2.123 2.075 2.151 336,764 2.1189 -1.35%
2026-03-16 0 2.230 2.230 2.290 2.200 2.290 257,000 574,770 2.2365 2.132 2.132 2.190 2.104 2.190 268,784 2.1384 0.45%
2026-03-13 0 2.220 2.220 2.230 2.220 2.260 237,000 528,150 2.2285 2.123 2.123 2.132 2.123 2.161 247,867 2.1308 -1.33%
2026-03-12 0 2.250 2.250 2.290 2.250 2.290 148,000 335,300 2.2655 2.151 2.151 2.190 2.151 2.190 154,786 2.1662 0.90%
2026-03-11 0 2.230 2.230 2.270 2.230 2.380 271,000 615,470 2.2711 2.132 2.132 2.170 2.132 2.276 283,426 2.1715 -4.70%
2026-03-10 0 2.340 2.300 2.360 2.300 2.370 133,000 309,490 2.3270 2.237 2.199 2.257 2.199 2.266 139,098 2.2250 1.74%
2026-03-09 0 2.300 2.300 2.360 2.300 2.360 217,000 502,060 2.3136 2.199 2.199 2.257 2.199 2.257 226,950 2.2122 -1.29%
2026-03-06 0 2.330 2.330 2.380 2.330 2.400 166,000 392,930 2.3670 2.228 2.228 2.276 2.228 2.295 173,611 2.2633 0.00%
2026-03-05 0 2.330 2.330 2.400 2.330 2.400 143,000 339,090 2.3713 2.228 2.228 2.295 2.228 2.295 149,557 2.2673 0.00%
2026-03-04 0 2.330 2.330 2.390 2.330 2.470 163,000 387,790 2.3791 2.228 2.228 2.285 2.228 2.362 170,474 2.2748 -1.69%
2026-03-03 0 2.370 2.360 2.370 2.370 2.450 314,000 757,170 2.4114 2.266 2.257 2.266 2.266 2.343 328,397 2.3057 0.85%
2026-03-02 0 2.350 2.350 2.390 2.350 2.380 90,000 212,260 2.3584 2.247 2.247 2.285 2.247 2.276 94,127 2.2550 -0.84%
2026-02-27 0 2.370 2.370 2.440 2.370 2.490 340,000 824,490 2.4250 2.266 2.266 2.333 2.266 2.381 355,590 2.3187 -3.27%
2026-02-26 0 2.450 2.450 2.480 2.450 2.490 160,000 395,210 2.4701 2.343 2.343 2.371 2.343 2.381 167,336 2.3618 -1.21%
2026-02-25 0 2.480 2.430 2.480 2.430 2.550 402,000 1,000,470 2.4887 2.371 2.323 2.371 2.323 2.438 420,432 2.3796 1.64%
2026-02-24 0 2.440 2.440 2.500 2.380 2.480 199,000 488,120 2.4529 2.333 2.333 2.390 2.276 2.371 208,124 2.3453 2.52%
2026-02-23 0 2.380 2.380 2.430 2.360 2.520 577,000 1,432,190 2.4821 2.276 2.276 2.323 2.257 2.410 603,456 2.3733 -3.64%
2026-02-20 0 2.470 2.470 2.490 2.370 2.500 309,000 762,290 2.4670 2.362 2.362 2.381 2.266 2.390 323,168 2.3588 4.22%
2026-02-16 0 2.370 2.360 2.450 2.360 2.470 172,000 417,590 2.4278 2.266 2.257 2.343 2.257 2.362 179,886 2.3214 -0.84%
2026-02-13 0 2.390 2.390 2.490 2.390 2.500 206,000 508,720 2.4695 2.285 2.285 2.381 2.285 2.390 215,445 2.3612 -3.63%
2026-02-12 0 2.480 2.450 2.500 2.470 2.500 227,000 565,230 2.4900 2.371 2.343 2.390 2.362 2.390 237,408 2.3808 -0.80%
2026-02-11 0 2.500 2.490 2.500 2.490 2.530 521,000 1,305,710 2.5062 2.390 2.381 2.390 2.381 2.419 544,889 2.3963 0.81%
2026-02-10 0 2.480 2.470 2.480 2.460 2.500 320,000 792,240 2.4758 2.371 2.362 2.371 2.352 2.390 334,672 2.3672 1.22%
2026-02-09 0 2.450 2.450 2.480 2.450 2.490 361,000 896,210 2.4826 2.343 2.343 2.371 2.343 2.381 377,552 2.3737 -0.81%
2026-02-06 0 2.470 2.470 2.500 2.460 2.510 314,000 781,580 2.4891 2.362 2.362 2.390 2.352 2.400 328,397 2.3800 -1.98%
2026-02-05 0 2.520 2.500 2.520 2.380 2.600 921,000 2,318,510 2.5174 2.410 2.390 2.410 2.276 2.486 963,229 2.4070 4.13%
2026-02-04 0 2.420 2.410 2.490 2.310 2.500 456,000 1,108,360 2.4306 2.314 2.304 2.381 2.209 2.390 476,908 2.3241 5.22%
2026-02-03 0 2.300 2.300 2.370 2.300 2.350 250,000 578,690 2.3148 2.199 2.199 2.266 2.199 2.247 261,463 2.2133 0.00%
2026-02-02 0 2.300 2.300 2.340 2.300 2.380 365,000 848,010 2.3233 2.199 2.199 2.237 2.199 2.276 381,736 2.2215 -0.86%
2026-01-30 0 2.320 2.320 2.370 2.320 2.370 114,000 266,360 2.3365 2.218 2.218 2.266 2.218 2.266 119,227 2.2341 0.00%
2026-01-29 0 2.320 2.320 2.400 2.320 2.370 134,000 314,020 2.3434 2.218 2.218 2.295 2.218 2.266 140,144 2.2407 -1.69%
2026-01-28 0 2.360 2.360 2.400 2.340 2.400 141,000 334,480 2.3722 2.257 2.257 2.295 2.237 2.295 147,465 2.2682 -0.42%
2026-01-27 0 2.370 2.360 2.410 2.370 2.430 204,000 490,210 2.4030 2.266 2.257 2.304 2.266 2.323 213,354 2.2976 0.42%
2026-01-26 0 2.360 2.360 2.420 2.350 2.440 357,000 855,690 2.3969 2.257 2.257 2.314 2.247 2.333 373,369 2.2918 -0.42%
2026-01-23 0 2.370 2.360 2.430 2.370 2.440 220,000 533,790 2.4263 2.266 2.257 2.323 2.266 2.333 230,087 2.3199 -2.07%
2026-01-22 0 2.420 2.390 2.420 2.370 2.440 1,304,000 3,119,730 2.3924 2.314 2.285 2.314 2.266 2.333 1,363,790 2.2875 1.68%
2026-01-21 0 2.380 2.380 2.390 2.350 2.410 343,000 819,800 2.3901 2.276 2.276 2.285 2.247 2.304 358,727 2.2853 1.71%
2026-01-20 0 2.340 2.340 2.380 2.320 2.410 254,000 598,030 2.3544 2.237 2.237 2.276 2.218 2.304 265,646 2.2512 -0.43%
2026-01-19 0 2.350 2.290 2.350 2.290 2.360 286,000 668,570 2.3377 2.247 2.190 2.247 2.190 2.257 299,114 2.2352 0.00%
2026-01-16 0 2.350 2.350 2.380 2.250 2.370 186,000 437,340 2.3513 2.247 2.247 2.276 2.151 2.266 194,528 2.2482 1.73%
2026-01-15 0 2.310 2.300 2.360 2.310 2.350 456,000 1,070,510 2.3476 2.209 2.199 2.257 2.209 2.247 476,908 2.2447 0.43%
2026-01-14 0 2.300 2.300 2.340 2.250 2.360 263,000 608,780 2.3148 2.199 2.199 2.237 2.151 2.257 275,059 2.2133 3.14%
2026-01-13 0 2.230 2.220 2.230 2.200 2.300 141,000 316,340 2.2435 2.132 2.123 2.132 2.104 2.199 147,465 2.1452 -3.88%
2026-01-12 0 2.320 2.280 2.290 2.250 2.330 343,000 782,160 2.2803 2.218 2.180 2.190 2.151 2.228 358,727 2.1804 0.43%
2026-01-09 0 2.310 2.260 2.320 2.220 2.320 189,000 432,670 2.2893 2.209 2.161 2.218 2.123 2.218 197,666 2.1889 0.00%
2026-01-08 0 2.310 2.300 2.370 2.300 2.390 249,000 579,260 2.3263 2.209 2.199 2.266 2.199 2.285 260,417 2.2244 -3.75%
2026-01-07 0 2.400 2.400 2.430 2.400 2.470 173,000 423,990 2.4508 2.295 2.295 2.323 2.295 2.362 180,932 2.3434 -1.23%
2026-01-06 0 2.430 2.430 2.500 2.340 2.630 1,312,000 3,286,820 2.5052 2.323 2.323 2.390 2.237 2.515 1,372,157 2.3954 0.41%
2026-01-05 0 2.420 2.420 2.490 2.420 2.530 273,000 676,210 2.4770 2.314 2.314 2.381 2.314 2.419 285,517 2.3684 0.00%
2026-01-02 0 2.420 2.420 2.480 2.420 2.500 363,000 893,080 2.4603 2.314 2.314 2.371 2.314 2.390 379,644 2.3524 -3.97%
2025-12-31 0 2.520 2.400 2.550 2.400 2.550 166,000 417,410 2.5145 2.410 2.295 2.438 2.295 2.438 173,611 2.4043 -0.79%
2025-12-30 0 2.540 2.520 2.540 2.520 2.570 198,000 503,470 2.5428 2.429 2.410 2.429 2.410 2.457 207,079 2.4313 1.20%
2025-12-29 0 2.510 2.500 2.510 2.500 2.610 702,000 1,807,000 2.5741 2.400 2.390 2.400 2.390 2.496 734,188 2.4612 0.80%
2025-12-24 0 2.490 2.420 2.490 2.400 2.550 825,944 2,070,435 2.5067 2.381 2.314 2.381 2.295 2.438 863,815 2.3969 -0.40%
2025-12-23 0 2.500 2.440 2.500 2.360 2.550 774,000 1,900,540 2.4555 2.390 2.333 2.390 2.257 2.438 809,489 2.3478 5.93%
2025-12-22 0 2.360 2.360 2.370 2.300 2.500 643,000 1,509,260 2.3472 2.257 2.257 2.266 2.199 2.390 672,483 2.2443 3.06%
2025-12-19 0 2.290 2.280 2.290 2.250 2.300 258,000 589,280 2.2840 2.190 2.180 2.190 2.151 2.199 269,830 2.1839 -0.43%
2025-12-18 0 2.300 2.300 2.350 2.290 2.350 840,000 1,947,450 2.3184 2.199 2.199 2.247 2.190 2.247 878,515 2.2168 0.00%
2025-12-17 0 2.300 2.300 2.310 2.280 2.310 278,000 638,990 2.2985 2.199 2.199 2.209 2.180 2.209 290,747 2.1978 -0.43%
2025-12-16 0 2.310 2.200 2.310 2.200 2.310 551,000 1,257,680 2.2825 2.209 2.104 2.209 2.104 2.209 576,264 2.1825 1.76%
2025-12-15 0 2.270 2.250 2.270 2.150 2.300 352,000 796,410 2.2625 2.170 2.151 2.170 2.056 2.199 368,140 2.1633 1.79%
2025-12-12 0 2.230 2.220 2.250 2.220 2.250 111,000 248,220 2.2362 2.132 2.123 2.151 2.123 2.151 116,090 2.1382 0.00%
2025-12-11 0 2.230 2.230 2.250 2.230 2.260 97,000 217,290 2.2401 2.132 2.132 2.151 2.132 2.161 101,448 2.1419 0.45%
2025-12-10 0 2.220 2.220 2.230 2.210 2.280 303,000 682,430 2.2522 2.123 2.123 2.132 2.113 2.180 316,893 2.1535 0.77%
2025-12-09 0 2.260 2.100 2.260 2.230 2.260 41,000 91,980 2.2434 2.106 1.957 2.106 2.078 2.106 43,989 2.0910 1.35%
2025-12-08 0 2.230 2.200 2.240 2.110 2.250 207,000 450,710 2.1773 2.078 2.050 2.088 1.967 2.097 222,093 2.0294 5.69%
2025-12-05 0 2.110 2.060 2.120 2.120 2.140 63,000 134,020 2.1273 1.967 1.920 1.976 1.976 1.995 67,593 1.9827 -0.47%
2025-12-04 0 2.120 2.100 2.140 2.120 2.170 15,000 32,060 2.1373 1.976 1.957 1.995 1.976 2.023 16,094 1.9921 1.92%
2025-12-03 0 2.080 2.080 2.160 2.080 2.100 83,000 173,280 2.0877 1.939 1.939 2.013 1.939 1.957 89,052 1.9458 -0.48%
2025-12-02 0 2.090 2.060 2.180 2.090 2.100 72,000 151,080 2.0983 1.948 1.920 2.032 1.948 1.957 77,250 1.9557 -4.13%
2025-12-01 0 2.180 2.100 2.180 - - 0 0 - 2.032 1.957 2.032 - - 0 - -0.91%
2025-11-28 0 2.200 2.150 2.200 2.170 2.290 163,000 366,330 2.2474 2.050 2.004 2.050 2.023 2.134 174,885 2.0947 -1.35%
2025-11-27 0 2.230 2.200 2.230 2.200 2.240 105,000 231,170 2.2016 2.078 2.050 2.078 2.050 2.088 112,656 2.0520 -0.45%
2025-11-26 0 2.240 2.220 2.240 2.220 2.250 29,000 64,550 2.2259 2.088 2.069 2.088 2.069 2.097 31,114 2.0746 0.90%
2025-11-25 0 2.220 2.210 2.220 2.210 2.220 70,000 155,160 2.2166 2.069 2.060 2.069 2.060 2.069 75,104 2.0659 -1.33%
2025-11-24 0 2.250 2.250 2.270 2.150 2.280 426,000 950,830 2.2320 2.097 2.097 2.116 2.004 2.125 457,060 2.0803 5.63%
2025-11-21 0 2.130 2.100 2.150 2.080 2.150 113,000 240,380 2.1273 1.985 1.957 2.004 1.939 2.004 121,239 1.9827 -0.93%
2025-11-20 0 2.150 2.120 2.150 - - 0 0 - 2.004 1.976 2.004 - - 0 - -0.92%
2025-11-19 0 2.170 2.140 2.170 - - 0 0 - 2.023 1.995 2.023 - - 0 - 0.00%
2025-11-18 0 2.170 2.160 2.170 2.150 2.180 182,000 393,800 2.1637 2.023 2.013 2.023 2.004 2.032 195,270 2.0167 0.93%
2025-11-17 0 2.150 2.150 2.180 2.150 2.180 43,000 93,070 2.1644 2.004 2.004 2.032 2.004 2.032 46,135 2.0173 2.38%
2025-11-14 0 2.100 2.100 2.150 2.100 2.150 49,000 103,910 2.1206 1.957 1.957 2.004 1.957 2.004 52,573 1.9765 0.00%
2025-11-13 0 2.100 2.080 2.150 2.070 2.100 41,000 85,770 2.0920 1.957 1.939 2.004 1.929 1.957 43,989 1.9498 0.00%
2025-11-12 0 2.100 2.080 2.150 2.070 2.100 89,000 186,310 2.0934 1.957 1.939 2.004 1.929 1.957 95,489 1.9511 1.94%
2025-11-11 0 2.060 2.050 2.080 2.050 2.060 36,000 73,900 2.0528 1.920 1.911 1.939 1.911 1.920 38,625 1.9133 0.98%
2025-11-10 0 2.040 2.020 2.040 2.040 2.040 14,000 28,560 2.0400 1.901 1.883 1.901 1.901 1.901 15,021 1.9014 2.00%
2025-11-07 0 2.000 1.980 2.080 - - 0 0 - 1.864 1.845 1.939 - - 0 - 0.00%
2025-11-06 0 2.000 1.960 2.080 - - 0 0 - 1.864 1.827 1.939 - - 0 - 0.00%
2025-11-05 0 2.000 1.970 2.070 2.000 2.000 30,000 60,000 2.0000 1.864 1.836 1.929 1.864 1.864 32,187 1.8641 0.00%
2025-11-04 0 2.000 1.980 2.000 1.960 2.000 50,000 99,880 1.9976 1.864 1.845 1.864 1.827 1.864 53,646 1.8618 -1.48%
2025-11-03 0 2.030 1.940 2.070 2.030 2.030 28,000 56,840 2.0300 1.892 1.808 1.929 1.892 1.892 30,042 1.8920 -0.49%
2025-10-31 0 2.040 1.980 2.040 2.040 2.040 2,000 4,080 2.0400 1.901 1.845 1.901 1.901 1.901 2,146 1.9014 0.00%
2025-10-30 0 2.040 1.990 2.070 2.030 2.070 63,000 128,570 2.0408 1.901 1.855 1.929 1.892 1.929 67,593 1.9021 -1.45%
2025-10-28 0 2.070 2.040 2.070 1.990 2.070 113,000 231,140 2.0455 1.929 1.901 1.929 1.855 1.929 121,239 1.9065 2.99%
2025-10-27 0 2.010 1.940 2.010 1.910 2.090 23,000 44,400 1.9304 1.873 1.808 1.873 1.780 1.948 24,677 1.7992 3.61%
2025-10-24 0 1.940 1.920 1.990 1.900 1.990 68,000 132,230 1.9446 1.808 1.790 1.855 1.771 1.855 72,958 1.8124 -2.02%
2025-10-23 0 1.980 1.930 1.980 1.790 1.980 266,000 513,260 1.9295 1.845 1.799 1.845 1.668 1.845 285,395 1.7984 -0.50%
2025-10-22 0 1.990 1.940 1.990 - - 0 0 - 1.855 1.808 1.855 - - 0 - -0.50%
2025-10-21 0 2.000 1.960 2.000 1.930 2.030 47,000 92,440 1.9668 1.864 1.827 1.864 1.799 1.892 50,427 1.8332 3.63%
2025-10-20 0 1.930 1.930 2.030 1.930 1.960 140,000 271,530 1.9395 1.799 1.799 1.892 1.799 1.827 150,208 1.8077 0.00%
2025-10-17 0 1.930 1.920 2.010 1.930 2.020 74,000 146,470 1.9793 1.799 1.790 1.873 1.799 1.883 79,395 1.8448 -4.93%
2025-10-16 0 2.030 2.020 2.030 2.030 2.040 321,000 650,030 2.0250 1.892 1.883 1.892 1.892 1.901 344,405 1.8874 -0.98%
2025-10-15 0 2.050 2.020 2.050 2.050 2.050 20,000 41,000 2.0500 1.911 1.883 1.911 1.911 1.911 21,458 1.9107 0.00%
2025-10-14 0 2.050 2.030 2.050 2.050 2.060 76,000 155,810 2.0501 1.911 1.892 1.911 1.911 1.920 81,541 1.9108 0.99%
2025-10-13 0 2.030 2.030 2.090 2.030 2.050 12,000 24,560 2.0467 1.892 1.892 1.948 1.892 1.911 12,875 1.9076 -3.33%
2025-10-10 0 2.100 2.030 2.110 2.100 2.110 64,000 134,540 2.1022 1.957 1.892 1.967 1.957 1.967 68,666 1.9593 0.00%
2025-10-09 0 2.100 2.060 2.150 2.020 2.100 65,000 134,590 2.0706 1.957 1.920 2.004 1.883 1.957 69,739 1.9299 -0.47%
2025-10-08 0 2.110 2.090 2.110 2.040 2.110 143,000 297,250 2.0787 1.967 1.948 1.967 1.901 1.967 153,426 1.9374 2.43%
2025-10-06 0 2.060 2.060 2.170 2.030 2.030 4,000 8,120 2.0300 1.920 1.920 2.023 1.892 1.892 4,292 1.8920 -1.90%
2025-10-03 0 2.100 2.090 2.100 2.010 2.100 802,000 1,650,740 2.0583 1.957 1.948 1.957 1.873 1.957 860,475 1.9184 2.44%
2025-10-02 0 2.050 2.050 2.060 2.010 2.100 458,000 927,780 2.0257 1.911 1.911 1.920 1.873 1.957 491,394 1.8881 -4.65%
2025-09-30 0 2.150 2.140 2.150 2.080 2.150 111,000 237,980 2.1440 2.004 1.995 2.004 1.939 2.004 119,093 1.9983 0.00%
2025-09-29 0 2.150 2.080 2.150 2.150 2.150 100,000 215,000 2.1500 2.004 1.939 2.004 2.004 2.004 107,291 2.0039 0.00%
2025-09-26 0 2.150 2.080 2.150 2.150 2.150 90,000 193,500 2.1500 2.004 1.939 2.004 2.004 2.004 96,562 2.0039 0.00%
2025-09-25 0 2.150 2.150 2.170 2.030 2.150 157,000 337,180 2.1476 2.004 2.004 2.023 1.892 2.004 168,447 2.0017 -0.92%
2025-09-24 0 2.170 2.100 2.170 2.050 2.180 75,000 161,470 2.1529 2.023 1.957 2.023 1.911 2.032 80,468 2.0066 1.40%
2025-09-23 0 2.140 2.050 2.170 2.140 2.140 31,000 66,340 2.1400 1.995 1.911 2.023 1.995 1.995 33,260 1.9946 0.00%
2025-09-22 0 2.140 2.050 2.170 - - 0 0 - 1.995 1.911 2.023 - - 0 - 0.00%
2025-09-19 0 2.140 2.100 2.140 2.120 2.140 84,000 179,010 2.1311 1.995 1.957 1.995 1.976 1.995 90,125 1.9863 0.00%
2025-09-18 0 2.140 2.050 2.140 2.020 2.140 233,000 483,680 2.0759 1.995 1.911 1.995 1.883 1.995 249,988 1.9348 2.88%
2025-09-17 0 2.080 2.060 2.080 2.080 2.130 33,000 68,690 2.0815 1.939 1.920 1.939 1.939 1.985 35,406 1.9401 -2.35%
2025-09-16 0 2.130 2.060 2.210 - - 0 0 - 1.985 1.920 2.060 - - 0 - 0.00%
2025-09-15 0 2.130 2.050 2.210 2.130 2.140 32,000 68,190 2.1309 1.985 1.911 2.060 1.985 1.995 34,333 1.9861 -0.47%
2025-09-12 0 2.140 2.130 2.210 2.140 2.230 16,000 35,590 2.2244 1.995 1.985 2.060 1.995 2.078 17,167 2.0732 -4.04%
2025-09-11 0 2.230 2.130 2.230 2.120 2.230 12,000 25,550 2.1292 2.078 1.985 2.078 1.976 2.078 12,875 1.9845 1.83%
2025-09-10 0 2.190 2.110 2.190 - - 0 0 - 2.041 1.967 2.041 - - 0 - 0.00%
2025-09-09 0 2.190 2.190 2.230 2.190 2.240 260,000 571,180 2.1968 2.041 2.041 2.078 2.041 2.088 278,957 2.0476 -1.35%
2025-09-08 0 2.220 2.110 2.230 2.110 2.230 77,000 169,700 2.2039 2.069 1.967 2.078 1.967 2.078 82,614 2.0541 1.05%
2025-09-05 0 2.240 2.150 2.240 2.110 2.250 24,000 51,500 2.1458 2.048 1.965 2.048 1.929 2.057 26,254 1.9616 1.82%
2025-09-04 0 2.200 2.160 2.200 2.190 2.230 50,000 110,870 2.2174 2.011 1.975 2.011 2.002 2.039 54,696 2.0270 -1.35%
2025-09-03 0 2.230 2.210 2.250 2.210 2.270 107,000 240,530 2.2479 2.039 2.020 2.057 2.020 2.075 117,048 2.0550 -1.33%
2025-09-02 0 2.260 2.220 2.260 2.150 2.390 75,000 168,720 2.2496 2.066 2.029 2.066 1.965 2.185 82,043 2.0565 -4.24%
2025-09-01 0 2.360 2.360 2.390 1.950 2.360 912,000 2,013,130 2.2074 2.157 2.157 2.185 1.783 2.157 997,647 2.0179 21.65%
2025-08-29 0 1.940 1.900 1.940 1.850 1.950 114,000 213,950 1.8768 1.773 1.737 1.773 1.691 1.783 124,706 1.7156 6.01%
2025-08-28 0 1.830 1.830 1.840 - - 0 0 - 1.673 1.673 1.682 - - 0 - 0.00%
2025-08-27 0 1.830 1.820 1.830 1.800 1.850 594,000 1,083,650 1.8243 1.673 1.664 1.673 1.645 1.691 649,783 1.6677 2.81%
2025-08-26 0 1.780 1.760 1.780 1.760 1.790 113,000 201,180 1.7804 1.627 1.609 1.627 1.609 1.636 123,612 1.6275 -1.11%
2025-08-25 0 1.800 1.760 1.820 1.800 1.810 122,000 219,620 1.8002 1.645 1.609 1.664 1.645 1.655 133,457 1.6456 -0.55%
2025-08-22 0 1.810 1.810 1.840 1.760 1.810 266,000 479,700 1.8034 1.655 1.655 1.682 1.609 1.655 290,980 1.6486 0.00%
2025-08-21 0 1.810 1.780 1.890 1.760 1.810 346,000 622,960 1.8005 1.655 1.627 1.728 1.609 1.655 378,493 1.6459 0.56%
2025-08-20 0 1.800 1.770 1.800 1.800 1.800 8,000 14,400 1.8000 1.645 1.618 1.645 1.645 1.645 8,751 1.6455 -1.64%
2025-08-19 0 1.830 1.760 1.830 1.810 1.840 102,000 186,480 1.8282 1.673 1.609 1.673 1.655 1.682 111,579 1.6713 1.10%
2025-08-18 0 1.810 1.800 1.880 1.800 1.810 11,000 19,830 1.8027 1.655 1.645 1.719 1.645 1.655 12,033 1.6480 0.00%
2025-08-15 0 1.810 1.800 1.900 1.800 1.810 118,000 212,580 1.8015 1.655 1.645 1.737 1.645 1.655 129,081 1.6469 -4.74%
2025-08-14 0 1.900 1.760 1.900 1.760 1.900 181,000 324,270 1.7915 1.737 1.609 1.737 1.609 1.737 197,998 1.6377 2.70%
2025-08-13 0 1.850 1.840 1.900 1.830 1.850 50,000 92,020 1.8404 1.691 1.682 1.737 1.673 1.691 54,696 1.6824 1.09%
2025-08-12 0 1.830 1.770 1.850 1.750 1.830 13,000 23,610 1.8162 1.673 1.618 1.691 1.600 1.673 14,221 1.6602 4.57%
2025-08-11 0 1.750 1.750 1.840 1.750 1.790 173,000 305,790 1.7676 1.600 1.600 1.682 1.600 1.636 189,247 1.6158 0.00%
2025-08-08 0 1.750 1.750 1.840 1.740 1.870 50,000 88,420 1.7684 1.600 1.600 1.682 1.591 1.709 54,696 1.6166 -5.41%
2025-08-07 0 1.850 1.850 1.870 - - 0 0 - 1.691 1.691 1.709 - - 0 - 1.09%
2025-08-06 0 1.830 1.830 1.870 1.830 1.850 58,000 106,900 1.8431 1.673 1.673 1.709 1.673 1.691 63,447 1.6849 -2.14%
2025-08-05 0 1.870 1.830 1.870 - - 0 0 - 1.709 1.673 1.709 - - 0 - -0.53%
2025-08-04 0 1.880 1.850 1.900 1.880 1.890 61,000 114,690 1.8802 1.719 1.691 1.737 1.719 1.728 66,729 1.7188 0.00%
2025-08-01 0 1.880 1.830 1.900 1.820 1.880 45,000 81,960 1.8213 1.719 1.673 1.737 1.664 1.719 49,226 1.6650 2.73%
2025-07-31 0 1.830 1.820 1.880 1.820 1.850 406,000 741,030 1.8252 1.673 1.664 1.719 1.664 1.691 444,128 1.6685 -1.08%
2025-07-30 0 1.850 1.850 1.920 1.840 1.930 302,000 559,250 1.8518 1.691 1.691 1.755 1.682 1.764 330,361 1.6928 -4.15%
2025-07-29 0 1.930 1.860 1.970 - - 0 0 - 1.764 1.700 1.801 - - 0 - 0.00%
2025-07-28 0 1.930 1.900 1.940 1.920 1.930 26,000 50,130 1.9281 1.764 1.737 1.773 1.755 1.764 28,442 1.7626 1.58%
2025-07-25 0 1.900 1.870 1.900 1.870 1.900 16,000 30,040 1.8775 1.737 1.709 1.737 1.709 1.737 17,503 1.7163 3.83%
2025-07-24 0 1.830 1.830 1.900 1.820 1.940 253,000 462,430 1.8278 1.673 1.673 1.737 1.664 1.773 276,759 1.6709 -3.68%
2025-07-23 0 1.900 1.820 1.970 1.900 1.900 10,000 19,000 1.9000 1.737 1.664 1.801 1.737 1.737 10,939 1.7369 0.00%
2025-07-22 0 1.900 1.830 1.900 1.810 1.900 132,000 240,730 1.8237 1.737 1.673 1.737 1.655 1.737 144,396 1.6671 0.00%
2025-07-21 0 1.900 1.840 1.980 1.810 1.900 91,000 165,860 1.8226 1.737 1.682 1.810 1.655 1.737 99,546 1.6662 0.53%
2025-07-18 0 1.890 1.820 1.890 - - 0 0 - 1.728 1.664 1.728 - - 0 - -0.53%
2025-07-17 0 1.900 1.810 1.900 1.740 1.900 55,000 100,040 1.8189 1.737 1.655 1.737 1.591 1.737 60,165 1.6628 0.00%
2025-07-16 0 1.900 1.850 1.900 1.810 1.900 99,000 182,170 1.8401 1.737 1.691 1.737 1.655 1.737 108,297 1.6821 -2.06%
2025-07-15 0 1.940 1.920 1.940 1.880 1.940 35,000 67,240 1.9211 1.773 1.755 1.773 1.719 1.773 38,287 1.7562 0.00%
2025-07-14 0 1.940 1.830 1.990 1.780 1.940 87,000 159,920 1.8382 1.773 1.673 1.819 1.627 1.773 95,170 1.6804 0.00%
2025-07-11 0 1.940 1.930 1.990 1.920 2.040 33,000 64,360 1.9503 1.773 1.764 1.819 1.755 1.865 36,099 1.7829 -1.52%
2025-07-10 0 1.970 1.920 1.970 1.880 2.030 153,000 298,650 1.9520 1.801 1.755 1.801 1.719 1.856 167,368 1.7844 -1.50%
2025-07-09 0 2.000 1.960 2.060 1.980 2.040 59,000 118,190 2.0032 1.828 1.792 1.883 1.810 1.865 64,541 1.8312 -0.50%
2025-07-08 0 2.010 2.010 2.110 1.960 2.120 48,000 96,280 2.0058 1.837 1.837 1.929 1.792 1.938 52,508 1.8336 -5.63%
2025-07-07 0 2.130 2.000 2.130 - - 0 0 - 1.947 1.828 1.947 - - 0 - 0.00%
2025-07-04 0 2.130 2.030 2.130 2.020 2.130 20,000 42,490 2.1245 1.947 1.856 1.947 1.847 1.947 21,878 1.9421 0.00%
2025-07-03 0 2.130 2.030 2.130 2.020 2.150 97,000 207,020 2.1342 1.947 1.856 1.947 1.847 1.965 106,109 1.9510 -0.47%
2025-07-02 0 2.140 2.000 2.140 1.960 2.140 83,000 174,580 2.1034 1.956 1.828 1.956 1.792 1.956 90,795 1.9228 0.94%
2025-06-30 0 2.120 2.030 2.120 2.090 2.140 161,000 340,090 2.1124 1.938 1.856 1.938 1.911 1.956 176,120 1.9310 0.95%
2025-06-27 0 2.100 2.070 2.100 1.720 2.350 1,509,000 3,139,740 2.0807 1.920 1.892 1.920 1.572 2.148 1,650,712 1.9021 24.26%
2025-06-26 0 1.690 1.690 1.800 - - 25,000 44,230 1.7692 1.545 1.545 1.645 - - 27,348 1.6173 0.00%
2025-06-25 0 1.690 1.680 1.800 1.670 1.900 119,000 212,980 1.7897 1.545 1.536 1.645 1.527 1.737 130,175 1.6361 3.68%
2025-06-24 0 1.630 1.630 1.680 1.610 1.680 100,000 162,460 1.6246 1.490 1.490 1.536 1.472 1.536 109,391 1.4851 2.52%
2025-06-23 0 1.590 1.590 1.700 1.590 1.650 29,000 47,610 1.6417 1.454 1.454 1.554 1.454 1.508 31,723 1.5008 -5.36%
2025-06-20 0 1.680 1.550 1.650 - - 0 0 - 1.536 1.417 1.508 - - 0 - -2.89%
2025-06-19 0 1.730 1.630 1.770 - - 0 0 - 1.581 1.490 1.618 - - 0 - 0.00%
2025-06-18 0 1.730 1.730 1.780 1.640 1.730 92,000 155,070 1.6855 1.581 1.581 1.627 1.499 1.581 100,640 1.5408 6.13%
2025-06-17 0 1.630 1.630 1.650 1.600 1.620 9,000 14,540 1.6156 1.490 1.490 1.508 1.463 1.481 9,845 1.4769 3.16%
2025-06-16 0 1.580 1.530 1.720 1.580 1.580 23,000 36,340 1.5800 1.444 1.399 1.572 1.444 1.444 25,160 1.4444 0.00%
2025-06-13 0 1.580 1.540 1.580 1.520 1.600 59,000 90,870 1.5402 1.444 1.408 1.444 1.390 1.463 64,541 1.4079 -1.25%
2025-06-12 0 1.600 1.600 1.690 1.510 1.550 31,000 47,020 1.5168 1.463 1.463 1.545 1.380 1.417 33,911 1.3866 2.56%
2025-06-11 0 1.560 1.560 1.690 1.550 1.560 32,000 49,750 1.5547 1.426 1.426 1.545 1.417 1.426 35,005 1.4212 0.65%
2025-06-10 0 1.550 1.520 1.550 1.500 1.550 143,000 217,440 1.5206 1.417 1.390 1.417 1.371 1.417 156,429 1.3900 0.00%
2025-06-09 0 1.550 1.540 1.690 - - 0 0 - 1.417 1.408 1.545 - - 0 - 0.00%
2025-06-06 0 1.550 1.540 1.690 1.540 1.550 361,000 557,740 1.5450 1.417 1.408 1.545 1.408 1.417 394,902 1.4124 -0.64%
2025-06-05 0 1.560 1.560 1.600 1.510 1.560 384,000 592,150 1.5421 1.426 1.426 1.463 1.380 1.426 420,062 1.4097 1.96%
2025-06-04 0 1.530 1.530 1.600 1.530 1.600 392,000 602,350 1.5366 1.399 1.399 1.463 1.399 1.463 428,813 1.4047 1.32%
2025-06-03 0 1.510 1.510 1.600 1.500 1.610 160,000 246,750 1.5422 1.380 1.380 1.463 1.371 1.472 175,026 1.4098 -6.21%
2025-06-02 0 1.610 1.600 1.610 1.600 1.610 34,000 54,500 1.6029 1.472 1.463 1.472 1.463 1.472 37,193 1.4653 -0.62%
2025-05-30 0 1.620 1.610 1.620 1.620 1.650 31,000 50,680 1.6348 1.481 1.472 1.481 1.481 1.508 33,911 1.4945 -4.14%
2025-05-29 0 1.690 1.650 1.690 1.690 1.690 33,000 55,770 1.6900 1.545 1.508 1.545 1.545 1.545 36,099 1.5449 1.81%
2025-05-28 0 1.660 1.640 1.670 1.660 1.660 10,000 16,600 1.6600 1.517 1.499 1.527 1.517 1.517 10,939 1.5175 -0.60%
2025-05-27 0 1.670 1.650 1.670 - - 0 0 - 1.527 1.508 1.527 - - 0 - 0.00%
2025-05-26 0 1.670 1.630 1.670 1.630 1.670 31,000 51,230 1.6526 1.527 1.490 1.527 1.490 1.527 33,911 1.5107 0.60%
2025-05-23 0 1.660 1.650 1.660 - - 0 0 - 1.517 1.508 1.517 - - 0 - -0.60%
2025-05-22 0 1.670 1.660 1.670 - - 0 0 - 1.527 1.517 1.527 - - 0 - 0.00%
2025-05-21 0 1.670 1.630 1.670 - - 0 0 - 1.527 1.490 1.527 - - 0 - 0.00%
2025-05-20 0 1.670 1.650 1.670 - - 0 0 - 1.527 1.508 1.527 - - 0 - 0.00%
2025-05-19 0 1.670 1.650 1.840 1.650 1.740 17,000 28,490 1.6759 1.527 1.508 1.682 1.508 1.591 18,596 1.5320 3.09%
2025-05-16 0 1.620 1.620 1.670 1.620 1.650 15,000 24,720 1.6480 1.481 1.481 1.527 1.481 1.508 16,409 1.5065 -2.41%
2025-05-15 0 1.660 1.630 1.660 1.620 1.660 89,000 145,090 1.6302 1.517 1.490 1.517 1.481 1.517 97,358 1.4903 -0.60%
2025-05-14 0 1.670 1.660 1.690 1.670 1.700 21,000 35,370 1.6843 1.527 1.517 1.545 1.527 1.554 22,972 1.5397 -5.11%
2025-05-13 0 1.760 1.710 1.800 1.650 1.790 28,000 48,170 1.7204 1.609 1.563 1.645 1.508 1.636 30,630 1.5727 -1.68%
2025-05-12 0 1.790 1.660 1.790 1.610 1.790 11,000 18,390 1.6718 1.636 1.517 1.636 1.472 1.636 12,033 1.5283 8.48%
2025-05-09 0 1.650 1.650 1.690 1.630 1.650 61,000 99,450 1.6303 1.508 1.508 1.545 1.490 1.508 66,729 1.4904 -1.79%
2025-05-08 0 1.680 1.630 1.760 - - 0 0 - 1.536 1.490 1.609 - - 0 - 0.00%
2025-05-07 0 1.680 1.660 1.700 1.640 1.760 48,000 80,070 1.6681 1.536 1.517 1.554 1.499 1.609 52,508 1.5249 -3.45%
2025-05-06 0 1.740 1.650 1.660 1.580 1.740 179,000 291,110 1.6263 1.591 1.508 1.517 1.444 1.591 195,810 1.4867 5.45%
2025-05-02 0 1.650 1.600 1.650 1.680 1.680 10,000 16,800 1.6800 1.508 1.463 1.508 1.536 1.536 10,939 1.5358 -2.94%
2025-04-30 0 1.700 1.680 1.750 1.650 1.700 10,000 16,800 1.6800 1.554 1.536 1.600 1.508 1.554 10,939 1.5358 3.03%
2025-04-29 0 1.650 1.610 1.650 1.660 1.660 27,000 44,820 1.6600 1.508 1.472 1.508 1.517 1.517 29,536 1.5175 -1.79%
2025-04-28 0 1.680 1.600 1.690 - - 0 0 - 1.536 1.463 1.545 - - 0 - 0.00%
2025-04-25 0 1.680 1.610 1.690 1.620 1.680 55,000 89,400 1.6255 1.536 1.472 1.545 1.481 1.536 60,165 1.4859 -0.59%
2025-04-24 0 1.690 1.610 1.690 1.600 1.700 15,000 24,500 1.6333 1.545 1.472 1.545 1.463 1.554 16,409 1.4931 2.42%
2025-04-23 0 1.650 1.610 1.660 1.640 1.700 61,000 100,910 1.6543 1.508 1.472 1.517 1.499 1.554 66,729 1.5122 -4.62%
2025-04-22 0 1.730 1.660 1.740 1.670 1.750 22,000 38,420 1.7464 1.581 1.517 1.591 1.527 1.600 24,066 1.5964 -1.14%
2025-04-17 0 1.750 1.670 1.790 1.650 1.800 16,000 27,060 1.6913 1.600 1.527 1.636 1.508 1.645 17,503 1.5461 0.57%
2025-04-16 0 1.740 1.640 1.770 - - 0 0 - 1.591 1.499 1.618 - - 0 - 0.00%
2025-04-15 0 1.740 1.570 1.740 - - 0 0 - 1.591 1.435 1.591 - - 0 - 0.00%
2025-04-14 0 1.740 1.540 1.740 - - 0 0 - 1.591 1.408 1.591 - - 0 - -0.57%
2025-04-11 0 1.750 1.610 1.750 1.630 1.770 15,000 25,150 1.6767 1.600 1.472 1.600 1.490 1.618 16,409 1.5327 -1.13%
2025-04-10 0 1.770 1.600 1.780 1.700 1.800 3,000 5,270 1.7567 1.618 1.463 1.627 1.554 1.645 3,282 1.6059 10.62%
2025-04-09 0 1.600 1.510 1.600 1.500 1.600 10,000 15,900 1.5900 1.463 1.380 1.463 1.371 1.463 10,939 1.4535 0.00%
2025-04-08 0 1.600 1.580 1.600 - - 0 0 - 1.463 1.444 1.463 - - 0 - 0.00%
2025-04-07 0 1.600 1.600 1.850 1.510 1.570 123,000 192,440 1.5646 1.463 1.463 1.691 1.380 1.435 134,551 1.4302 -5.33%
2025-04-03 0 1.690 1.650 1.690 1.610 1.720 2,647,000 4,287,000 1.6196 1.545 1.508 1.545 1.472 1.572 2,895,582 1.4805 -3.43%
2025-04-02 0 1.750 1.750 1.800 1.720 1.800 49,000 84,800 1.7306 1.600 1.600 1.645 1.572 1.645 53,602 1.5820 -2.78%
2025-04-01 0 1.800 1.720 1.800 - - 0 0 - 1.645 1.572 1.645 - - 0 - 0.00%
2025-03-31 0 1.800 1.720 1.820 - - 0 0 - 1.645 1.572 1.664 - - 0 - 0.00%
2025-03-28 0 1.800 1.740 1.820 - - 0 0 - 1.645 1.591 1.664 - - 0 - 0.00%
2025-03-27 0 1.800 1.660 1.830 - - 0 0 - 1.645 1.517 1.673 - - 0 - 0.00%
2025-03-26 0 1.800 1.660 1.800 - - 0 0 - 1.645 1.517 1.645 - - 0 - 0.00%
2025-03-25 0 1.800 1.730 1.800 1.720 1.820 15,000 27,120 1.8080 1.645 1.581 1.645 1.572 1.664 16,409 1.6528 -1.10%
2025-03-24 0 1.820 1.720 1.820 1.720 1.820 108,000 185,930 1.7216 1.664 1.572 1.664 1.572 1.664 118,142 1.5738 2.25%
2025-03-21 0 1.780 1.680 1.790 1.670 1.800 132,000 227,190 1.7211 1.627 1.536 1.636 1.527 1.645 144,396 1.5734 -1.11%
2025-03-20 0 1.800 1.790 1.800 1.780 1.920 150,000 268,790 1.7919 1.645 1.636 1.645 1.627 1.755 164,087 1.6381 0.00%
2025-03-19 0 1.800 1.800 1.940 1.800 1.810 52,000 94,090 1.8094 1.645 1.645 1.773 1.645 1.655 56,883 1.6541 -1.10%
2025-03-18 0 1.820 1.820 1.950 1.800 1.800 5,000 9,000 1.8000 1.664 1.664 1.783 1.645 1.645 5,470 1.6455 0.00%
2025-03-17 0 1.820 1.800 1.880 1.820 1.830 119,000 216,770 1.8216 1.664 1.645 1.719 1.664 1.673 130,175 1.6652 -0.55%
2025-03-14 0 1.830 1.820 1.840 1.830 1.830 15,000 27,450 1.8300 1.673 1.664 1.682 1.673 1.673 16,409 1.6729 -0.54%
2025-03-13 0 1.840 1.800 1.840 1.800 1.840 6,000 11,000 1.8333 1.682 1.645 1.682 1.645 1.682 6,563 1.6759 0.00%
2025-03-12 0 1.840 1.750 1.880 1.840 1.900 23,000 43,520 1.8922 1.682 1.600 1.719 1.682 1.737 25,160 1.7297 -4.17%
2025-03-11 0 1.920 1.900 1.920 - - 0 0 - 1.755 1.737 1.755 - - 0 - -0.52%
2025-03-10 0 1.930 1.850 1.950 - - 0 0 - 1.764 1.691 1.783 - - 0 - 0.00%
2025-03-07 0 1.930 1.930 1.950 1.900 1.930 49,000 93,250 1.9031 1.764 1.764 1.783 1.737 1.764 53,602 1.7397 1.58%
2025-03-06 0 1.900 1.900 1.960 1.840 1.910 93,000 176,300 1.8957 1.737 1.737 1.792 1.682 1.746 101,734 1.7330 0.53%
2025-03-05 0 1.890 1.820 1.890 1.900 1.900 10,000 19,000 1.9000 1.728 1.664 1.728 1.737 1.737 10,939 1.7369 -1.05%
2025-03-04 0 1.910 1.850 1.900 1.800 1.980 99,000 180,360 1.8218 1.746 1.691 1.737 1.645 1.810 108,297 1.6654 5.52%
2025-03-03 0 1.810 1.780 1.810 1.800 1.820 108,000 195,540 1.8106 1.655 1.627 1.655 1.645 1.664 118,142 1.6551 1.69%
2025-02-28 0 1.780 1.770 1.780 1.770 1.900 340,000 614,070 1.8061 1.627 1.618 1.627 1.618 1.737 371,930 1.6510 -5.82%
2025-02-27 0 1.890 1.850 1.890 1.840 1.910 16,000 29,970 1.8731 1.728 1.691 1.728 1.682 1.746 17,503 1.7123 0.53%
2025-02-26 0 1.880 1.820 1.850 1.850 1.900 12,000 22,700 1.8917 1.719 1.664 1.691 1.691 1.737 13,127 1.7293 -1.05%
2025-02-25 0 1.900 1.880 1.900 1.900 1.900 8,000 15,200 1.9000 1.737 1.719 1.737 1.737 1.737 8,751 1.7369 0.00%
2025-02-24 0 1.900 1.880 1.900 1.880 1.910 97,000 183,570 1.8925 1.737 1.719 1.737 1.719 1.746 106,109 1.7300 0.00%
2025-02-21 0 1.900 1.870 1.900 1.880 1.900 5,000 9,480 1.8960 1.737 1.709 1.737 1.719 1.737 5,470 1.7332 0.00%
2025-02-20 0 1.900 1.860 1.900 1.880 1.910 15,000 28,350 1.8900 1.737 1.700 1.737 1.719 1.746 16,409 1.7277 0.00%
2025-02-19 0 1.900 1.890 1.900 1.890 1.920 148,000 281,180 1.8999 1.737 1.728 1.737 1.728 1.755 161,899 1.7368 -0.52%
2025-02-18 0 1.910 1.900 1.970 - - 1,000 1,950 1.9500 1.746 1.737 1.801 - - 1,094 1.7826 0.00%
2025-02-17 0 1.910 1.910 1.950 1.890 1.950 270,000 512,560 1.8984 1.746 1.746 1.783 1.728 1.783 295,356 1.7354 -2.55%
2025-02-14 0 1.960 1.920 1.970 1.960 1.970 64,000 125,760 1.9650 1.792 1.755 1.801 1.792 1.801 70,010 1.7963 -0.51%
2025-02-13 0 1.970 1.920 1.970 1.910 2.000 45,000 87,730 1.9496 1.801 1.755 1.801 1.746 1.828 49,226 1.7822 2.07%
2025-02-12 0 1.930 1.930 2.000 1.930 2.000 69,000 135,730 1.9671 1.764 1.764 1.828 1.764 1.828 75,480 1.7982 -3.98%
2025-02-11 0 2.010 1.930 2.000 1.920 2.020 61,000 119,630 1.9611 1.837 1.764 1.828 1.755 1.847 66,729 1.7928 -1.47%
2025-02-10 0 2.040 2.000 2.040 2.000 2.060 30,000 60,490 2.0163 1.865 1.828 1.865 1.828 1.883 32,817 1.8432 -0.97%
2025-02-07 0 2.060 2.010 2.060 2.060 2.060 10,000 20,600 2.0600 1.883 1.837 1.883 1.883 1.883 10,939 1.8832 -0.96%
2025-02-06 0 2.080 2.010 2.100 - - 0 0 - 1.901 1.837 1.920 - - 0 - 0.00%
2025-02-05 0 2.080 2.010 2.090 - - 0 0 - 1.901 1.837 1.911 - - 0 - 0.00%
2025-02-04 0 2.080 2.020 2.080 2.000 2.080 40,000 81,830 2.0458 1.901 1.847 1.901 1.828 1.901 43,756 1.8701 -1.89%
2025-02-03 0 2.120 2.120 2.150 2.080 2.120 14,000 29,160 2.0829 1.938 1.938 1.965 1.901 1.938 15,315 1.9040 0.00%
2025-01-28 0 2.120 2.070 2.120 2.070 2.120 7,000 14,640 2.0914 1.938 1.892 1.938 1.892 1.938 7,657 1.9119 2.42%
2025-01-27 0 2.070 2.070 2.120 2.020 2.120 40,000 82,280 2.0570 1.892 1.892 1.938 1.847 1.938 43,756 1.8804 0.00%
2025-01-24 0 2.070 2.010 2.120 - - 0 0 - 1.892 1.837 1.938 - - 0 - 0.00%
2025-01-23 0 2.070 2.010 2.120 - - 0 0 - 1.892 1.837 1.938 - - 0 - 0.00%
2025-01-22 0 2.070 2.070 2.120 2.070 2.070 38,000 78,660 2.0700 1.892 1.892 1.938 1.892 1.892 41,569 1.8923 0.00%
2025-01-21 0 2.070 2.070 2.120 2.000 2.070 61,000 125,750 2.0615 1.892 1.892 1.938 1.828 1.892 66,729 1.8845 0.00%
2025-01-20 0 2.070 2.000 2.110 1.950 2.140 49,000 99,170 2.0239 1.892 1.828 1.929 1.783 1.956 53,602 1.8501 0.00%
2025-01-17 0 2.070 2.030 2.150 - - 0 0 - 1.892 1.856 1.965 - - 0 - 0.00%
2025-01-16 0 2.070 2.030 2.070 - - 0 0 - 1.892 1.856 1.892 - - 0 - -0.48%
2025-01-15 0 2.080 1.990 2.150 2.030 2.080 37,000 75,280 2.0346 1.901 1.819 1.965 1.856 1.901 40,475 1.8599 2.46%
2025-01-14 0 2.030 2.030 2.070 2.030 2.090 307,000 639,570 2.0833 1.856 1.856 1.892 1.856 1.911 335,831 1.9044 -1.93%
2025-01-13 0 2.070 2.030 2.090 2.070 2.070 200,000 414,000 2.0700 1.892 1.856 1.911 1.892 1.892 218,782 1.8923 -0.96%
2025-01-10 0 2.090 2.090 2.150 2.030 2.090 30,000 61,760 2.0587 1.911 1.911 1.965 1.856 1.911 32,817 1.8819 -2.34%
2025-01-09 0 2.140 2.030 2.140 2.000 2.140 5,000 10,280 2.0560 1.956 1.856 1.956 1.828 1.956 5,470 1.8795 -0.47%
2025-01-08 0 2.150 2.040 2.150 - - 0 0 - 1.965 1.865 1.965 - - 0 - 0.00%
2025-01-07 0 2.150 2.000 2.150 - - 0 0 - 1.965 1.828 1.965 - - 0 - 0.00%
2025-01-06 0 2.150 2.010 2.150 - - 0 0 - 1.965 1.837 1.965 - - 0 - 0.00%
2025-01-03 0 2.150 2.020 2.150 - - 0 0 - 1.965 1.847 1.965 - - 0 - 0.00%
2025-01-02 0 2.150 2.010 2.190 - - 0 0 - 1.965 1.837 2.002 - - 0 - 0.00%
2024-12-31 0 2.150 2.020 2.200 - - 0 0 - 1.965 1.847 2.011 - - 0 - 0.00%
2024-12-30 0 2.150 1.990 2.180 2.150 2.150 2,000 4,300 2.1500 1.965 1.819 1.993 1.965 1.965 2,188 1.9654 -0.46%
2024-12-27 0 2.160 1.980 2.180 2.040 2.090 18,000 36,970 2.0539 1.975 1.810 1.993 1.865 1.911 19,690 1.8776 3.35%
2024-12-24 0 2.090 1.980 2.140 - - 0 0 - 1.911 1.810 1.956 - - 0 - 0.00%
2024-12-23 0 2.090 2.010 2.180 2.030 2.090 20,000 41,740 2.0870 1.911 1.837 1.993 1.856 1.911 21,878 1.9078 5.56%
2024-12-20 0 1.980 1.950 2.030 1.980 1.980 11,000 21,780 1.9800 1.810 1.783 1.856 1.810 1.810 12,033 1.8100 0.00%
2024-12-19 0 1.980 1.980 2.080 1.980 1.990 26,000 51,710 1.9888 1.810 1.810 1.901 1.810 1.819 28,442 1.8181 -3.88%
2024-12-18 0 2.060 1.980 2.100 - - 0 0 - 1.883 1.810 1.920 - - 0 - 0.00%
2024-12-17 0 2.060 1.990 2.060 2.050 2.080 123,000 253,900 2.0642 1.883 1.819 1.883 1.874 1.901 134,551 1.8870 0.49%
2024-12-16 0 2.050 1.970 2.050 2.030 2.090 22,000 44,780 2.0355 1.874 1.801 1.874 1.856 1.911 24,066 1.8607 -1.44%
2024-12-13 0 2.080 1.970 2.080 - - 0 0 - 1.901 1.801 1.901 - - 0 - 0.00%
2024-12-12 0 2.080 1.970 2.080 1.960 2.080 47,000 95,470 2.0313 1.901 1.801 1.901 1.792 1.901 51,414 1.8569 6.12%
2024-12-11 0 1.960 1.960 2.020 1.960 2.090 359,000 718,470 2.0013 1.792 1.792 1.847 1.792 1.911 392,714 1.8295 -6.67%
2024-12-10 0 2.100 2.070 2.100 2.070 2.100 163,000 338,880 2.0790 1.920 1.892 1.920 1.892 1.920 178,307 1.9005 1.20%
2024-12-09 0 2.100 2.010 2.100 - - 0 0 - 1.897 1.816 1.897 - - 0 - 0.00%
2024-12-06 0 2.100 2.050 2.100 2.100 2.100 1,000 2,100 2.1000 1.897 1.852 1.897 1.897 1.897 1,107 1.8969 0.00%
2024-12-05 0 2.100 2.100 2.120 2.100 2.100 47,000 98,700 2.1000 1.897 1.897 1.915 1.897 1.897 52,033 1.8969 -2.33%
2024-12-04 0 2.150 2.100 2.150 2.100 2.150 10,000 21,100 2.1100 1.942 1.897 1.942 1.897 1.942 11,071 1.9059 4.37%
2024-12-03 0 2.060 2.000 2.060 2.050 2.060 43,000 88,470 2.0574 1.861 1.807 1.861 1.852 1.861 47,605 1.8584 0.00%
2024-12-02 0 2.060 2.010 2.060 2.060 2.070 129,000 266,820 2.0684 1.861 1.816 1.861 1.861 1.870 142,815 1.8683 -0.96%
2024-11-29 0 2.080 2.080 2.100 2.000 2.090 342,000 703,600 2.0573 1.879 1.879 1.897 1.807 1.888 378,625 1.8583 -4.59%
2024-11-28 0 2.180 2.050 2.180 2.050 2.190 11,000 22,690 2.0627 1.969 1.852 1.969 1.852 1.978 12,178 1.8632 3.81%
2024-11-27 0 2.100 2.120 2.200 2.000 2.100 97,000 198,200 2.0433 1.897 1.915 1.987 1.807 1.897 107,388 1.8456 -0.94%
2024-11-26 0 2.120 2.020 2.120 - - 0 0 - 1.915 1.825 1.915 - - 0 - 0.00%
2024-11-25 0 2.120 1.980 2.140 2.000 2.160 113,000 239,500 2.1195 1.915 1.788 1.933 1.807 1.951 125,101 1.9144 0.00%
2024-11-22 0 2.120 2.030 2.160 2.110 2.200 47,000 100,090 2.1296 1.915 1.834 1.951 1.906 1.987 52,033 1.9236 -4.93%
2024-11-21 0 2.230 2.140 2.240 2.100 2.230 20,000 43,660 2.1830 2.014 1.933 2.023 1.897 2.014 22,142 1.9718 -2.62%
2024-11-20 0 2.290 2.170 2.300 - - 0 0 - 2.068 1.960 2.078 - - 0 - 0.00%
2024-11-19 0 2.290 2.170 2.300 - - 0 0 - 2.068 1.960 2.078 - - 0 - 0.00%
2024-11-18 0 2.290 2.170 2.340 - - 0 0 - 2.068 1.960 2.114 - - 0 - 0.00%
2024-11-15 0 2.290 2.150 2.290 - - 0 0 - 2.068 1.942 2.068 - - 0 - 0.00%
2024-11-14 0 2.290 2.150 2.290 - - 0 0 - 2.068 1.942 2.068 - - 0 - 0.00%
2024-11-13 0 2.290 2.220 2.310 2.210 2.290 10,000 22,550 2.2550 2.068 2.005 2.087 1.996 2.068 11,071 2.0369 3.15%
2024-11-12 0 2.220 2.200 2.310 - - 0 0 - 2.005 1.987 2.087 - - 0 - 0.00%
2024-11-11 0 2.220 2.220 2.300 - - 0 0 - 2.005 2.005 2.078 - - 0 - 0.00%
2024-11-08 0 2.220 2.210 2.310 2.210 2.220 36,000 79,570 2.2103 2.005 1.996 2.087 1.996 2.005 39,855 1.9965 -3.48%
2024-11-07 0 2.300 2.210 2.310 - - 0 0 - 2.078 1.996 2.087 - - 0 - 0.00%
2024-11-06 0 2.300 2.220 2.320 2.300 2.300 91,000 209,300 2.3000 2.078 2.005 2.096 2.078 2.078 100,745 2.0775 0.00%
2024-11-05 0 2.300 2.200 2.300 - - 0 0 - 2.078 1.987 2.078 - - 0 - 0.00%
2024-11-04 0 2.300 2.180 2.320 2.300 2.300 10,000 23,000 2.3000 2.078 1.969 2.096 2.078 2.078 11,071 2.0775 0.00%
2024-11-01 0 2.300 2.300 2.400 2.160 2.300 5,000 11,080 2.2160 2.078 2.078 2.168 1.951 2.078 5,535 2.0016 0.00%
2024-10-31 0 2.300 2.190 2.340 2.260 2.300 53,000 120,570 2.2749 2.078 1.978 2.114 2.041 2.078 58,676 2.0549 2.68%
2024-10-30 0 2.240 2.240 2.370 2.200 2.200 16,000 35,200 2.2000 2.023 2.023 2.141 1.987 1.987 17,713 1.9872 -1.32%
2024-10-29 0 2.270 2.180 2.400 - - 0 0 - 2.050 1.969 2.168 - - 0 - 0.00%
2024-10-28 0 2.270 2.170 2.350 2.170 2.270 4,000 8,980 2.2450 2.050 1.960 2.123 1.960 2.050 4,428 2.0278 0.00%
2024-10-25 0 2.270 2.150 2.390 - - 0 0 - 2.050 1.942 2.159 - - 0 - 0.00%
2024-10-24 0 2.270 2.150 2.330 - - 0 0 - 2.050 1.942 2.105 - - 0 - 0.00%
2024-10-23 0 2.270 2.150 2.330 - - 0 0 - 2.050 1.942 2.105 - - 0 - 0.00%
2024-10-22 0 2.270 2.200 2.330 2.200 2.270 53,000 120,100 2.2660 2.050 1.987 2.105 1.987 2.050 58,676 2.0468 0.00%
2024-10-21 0 2.270 2.200 2.270 2.270 2.270 30,000 68,100 2.2700 2.050 1.987 2.050 2.050 2.050 33,213 2.0504 0.00%
2024-10-18 0 2.270 2.270 2.280 2.200 2.270 48,000 108,890 2.2685 2.050 2.050 2.059 1.987 2.050 53,140 2.0491 -0.44%
2024-10-17 0 2.280 2.200 2.300 - - 0 0 - 2.059 1.987 2.078 - - 0 - -0.87%
2024-10-16 0 2.300 2.200 2.300 2.330 2.330 1,000 2,330 2.3300 2.078 1.987 2.078 2.105 2.105 1,107 2.1046 -1.71%
2024-10-15 0 2.340 2.230 2.340 2.390 2.390 1,000 2,390 2.3900 2.114 2.014 2.114 2.159 2.159 1,107 2.1588 4.00%
2024-10-14 0 2.250 2.210 2.400 2.250 2.390 40,000 90,460 2.2615 2.032 1.996 2.168 2.032 2.159 44,284 2.0427 -6.25%
2024-10-10 0 2.400 2.210 2.400 - - 0 0 - 2.168 1.996 2.168 - - 0 - 0.00%
2024-10-09 0 2.400 2.260 2.400 2.210 2.450 38,000 88,750 2.3355 2.168 2.041 2.168 1.996 2.213 42,069 2.1096 -4.00%
2024-10-08 0 2.500 2.400 2.500 2.380 2.500 39,000 95,350 2.4449 2.258 2.168 2.258 2.150 2.258 43,177 2.2084 4.17%
2024-10-07 0 2.400 2.320 2.400 2.310 2.470 268,000 631,860 2.3577 2.168 2.096 2.168 2.087 2.231 296,700 2.1296 -0.83%
2024-10-04 0 2.420 2.330 2.420 2.280 2.420 52,000 122,200 2.3500 2.186 2.105 2.186 2.059 2.186 57,569 2.1227 2.98%
2024-10-03 0 2.350 2.280 2.350 2.240 2.410 16,000 36,660 2.2913 2.123 2.059 2.123 2.023 2.177 17,713 2.0696 -2.89%
2024-10-02 0 2.420 2.330 2.420 2.320 2.420 118,000 278,320 2.3586 2.186 2.105 2.186 2.096 2.186 130,637 2.1305 5.68%
2024-09-30 0 2.290 2.290 2.300 2.160 2.300 98,000 216,390 2.2081 2.068 2.068 2.078 1.951 2.078 108,495 1.9945 6.02%
2024-09-27 0 2.160 2.160 2.280 2.080 2.290 110,000 244,760 2.2251 1.951 1.951 2.059 1.879 2.068 121,780 2.0099 0.00%
2024-09-26 0 2.160 2.160 2.180 2.140 2.160 25,000 53,820 2.1528 1.951 1.951 1.969 1.933 1.951 27,677 1.9446 2.86%
2024-09-25 0 2.100 2.100 2.300 - - 0 0 - 1.897 1.897 2.078 - - 0 - 0.00%
2024-09-24 0 2.100 2.100 2.260 2.100 2.100 1,000 2,100 2.1000 1.897 1.897 2.041 1.897 1.897 1,107 1.8969 0.00%
2024-09-23 0 2.100 2.100 2.250 2.040 2.100 8,000 16,640 2.0800 1.897 1.897 2.032 1.843 1.897 8,857 1.8788 0.00%
2024-09-20 0 2.100 2.030 2.100 2.100 2.100 100,000 210,000 2.1000 1.897 1.834 1.897 1.897 1.897 110,709 1.8969 -0.94%
2024-09-19 0 2.120 2.020 2.120 2.050 2.120 91,000 192,730 2.1179 1.915 1.825 1.915 1.852 1.915 100,745 1.9130 0.00%
2024-09-17 0 2.120 2.050 2.300 - - 0 0 - 1.915 1.852 2.078 - - 0 - 0.00%
2024-09-16 0 2.120 2.050 2.300 - - 0 0 - 1.915 1.852 2.078 - - 0 - 0.00%
2024-09-13 0 2.120 2.120 2.240 - - 0 0 - 1.915 1.915 2.023 - - 0 - 1.53%
2024-09-12 0 2.110 2.030 2.300 2.050 2.110 412,000 864,760 2.0989 1.886 1.815 2.056 1.832 1.886 460,927 1.8761 0.00%
2024-09-11 0 2.110 2.050 2.110 - - 0 0 - 1.886 1.832 1.886 - - 0 - 0.00%
2024-09-10 0 2.110 2.110 2.120 2.070 2.110 243,000 507,530 2.0886 1.886 1.886 1.895 1.850 1.886 271,858 1.8669 -0.94%
2024-09-09 0 2.130 2.070 2.140 2.130 2.150 10,000 21,400 2.1400 1.904 1.850 1.913 1.904 1.922 11,188 1.9128 -2.29%
2024-09-05 0 2.180 2.070 2.270 - - 0 0 - 1.949 1.850 2.029 - - 0 - 0.00%
2024-09-04 0 2.180 2.070 2.300 2.180 2.180 8,000 17,440 2.1800 1.949 1.850 2.056 1.949 1.949 8,950 1.9486 0.00%
2024-09-03 0 2.180 2.070 2.180 - - 0 0 - 1.949 1.850 1.949 - - 0 - -0.46%
2024-09-02 0 2.190 2.070 2.300 - - 0 0 - 1.958 1.850 2.056 - - 0 - 0.00%
2024-08-30 0 2.190 2.080 2.250 - - 0 0 - 1.958 1.859 2.011 - - 0 - 0.00%
2024-08-29 0 2.190 2.080 2.200 2.080 2.200 35,000 73,400 2.0971 1.958 1.859 1.966 1.859 1.966 39,156 1.8745 0.46%
2024-08-28 0 2.180 2.080 2.180 - - 0 0 - 1.949 1.859 1.949 - - 0 - 0.00%
2024-08-27 0 2.180 2.060 2.180 2.190 2.190 1,000 2,190 2.1900 1.949 1.841 1.949 1.958 1.958 1,119 1.9575 3.81%
2024-08-26 0 2.100 2.060 2.200 - - 0 0 - 1.877 1.841 1.966 - - 0 - 0.00%
2024-08-23 0 2.100 2.100 2.180 2.100 2.140 7,000 14,900 2.1286 1.877 1.877 1.949 1.877 1.913 7,831 1.9026 2.44%
2024-08-22 0 2.050 2.050 2.180 2.050 2.180 6,000 12,950 2.1583 1.832 1.832 1.949 1.832 1.949 6,713 1.9292 -6.39%
2024-08-21 0 2.190 2.050 2.200 - - 0 0 - 1.958 1.832 1.966 - - 0 - 0.00%
2024-08-20 0 2.190 2.040 2.190 2.200 2.200 22,000 48,400 2.2000 1.958 1.823 1.958 1.966 1.966 24,613 1.9665 -0.45%
2024-08-19 0 2.200 2.050 2.200 - - 0 0 - 1.966 1.832 1.966 - - 0 - -0.90%
2024-08-16 0 2.220 2.050 2.290 - - 0 0 - 1.984 1.832 2.047 - - 0 - 0.00%
2024-08-15 0 2.220 2.030 2.220 2.220 2.220 1,000 2,220 2.2200 1.984 1.815 1.984 1.984 1.984 1,119 1.9843 1.37%
2024-08-14 0 2.190 2.120 2.230 - - 0 0 - 1.958 1.895 1.993 - - 0 - 0.00%
2024-08-13 0 2.190 2.190 2.240 2.010 2.190 475,000 955,970 2.0126 1.958 1.958 2.002 1.797 1.958 531,409 1.7989 2.34%
2024-08-12 0 2.140 2.100 2.140 - - 0 0 - 1.913 1.877 1.913 - - 0 - -1.38%
2024-08-09 0 2.170 2.080 2.250 - - 0 0 - 1.940 1.859 2.011 - - 0 - 0.00%
2024-08-08 0 2.170 2.070 2.250 2.060 2.180 12,000 26,030 2.1692 1.940 1.850 2.011 1.841 1.949 13,425 1.9389 0.46%
2024-08-07 0 2.160 2.060 2.180 - - 0 0 - 1.931 1.841 1.949 - - 0 - 0.00%
2024-08-06 0 2.160 2.160 2.180 2.050 2.060 42,000 86,510 2.0598 1.931 1.931 1.949 1.832 1.841 46,988 1.8411 5.37%
2024-08-05 0 2.050 2.050 2.150 2.050 2.130 71,000 145,830 2.0539 1.832 1.832 1.922 1.832 1.904 79,432 1.8359 -4.65%
2024-08-02 0 2.150 2.060 2.250 2.020 2.150 62,000 128,290 2.0692 1.922 1.841 2.011 1.806 1.922 69,363 1.8495 -0.46%
2024-08-01 0 2.160 2.060 2.160 - - 0 0 - 1.931 1.841 1.931 - - 0 - 0.00%
2024-07-31 0 2.160 2.060 2.160 2.160 2.160 71,000 153,360 2.1600 1.931 1.841 1.931 1.931 1.931 79,432 1.9307 0.93%
2024-07-30 0 2.140 2.110 2.140 2.100 2.230 361,000 773,700 2.1432 1.913 1.886 1.913 1.877 1.993 403,871 1.9157 0.47%
2024-07-29 0 2.130 2.130 2.160 2.130 2.160 329,000 703,660 2.1388 1.904 1.904 1.931 1.904 1.931 368,070 1.9118 -4.48%
2024-07-26 0 2.230 2.160 2.230 2.230 2.250 34,000 75,860 2.2312 1.993 1.931 1.993 1.993 2.011 38,038 1.9943 -5.11%
2024-07-25 0 2.350 2.260 2.400 2.350 2.350 4,000 9,400 2.3500 2.101 2.020 2.145 2.101 2.101 4,475 2.1005 -1.26%
2024-07-24 0 2.380 2.250 2.380 2.380 2.390 67,000 159,470 2.3801 2.127 2.011 2.127 2.127 2.136 74,957 2.1275 0.00%
2024-07-23 0 2.380 2.380 2.400 2.380 2.380 1,000 2,380 2.3800 2.127 2.127 2.145 2.127 2.127 1,119 2.1274 0.42%
2024-07-22 0 2.370 2.370 2.400 2.370 2.370 10,000 23,700 2.3700 2.118 2.118 2.145 2.118 2.118 11,188 2.1184 0.00%
2024-07-19 0 2.370 2.250 2.370 2.370 2.370 9,000 21,330 2.3700 2.118 2.011 2.118 2.118 2.118 10,069 2.1184 0.00%
2024-07-18 0 2.370 2.250 2.370 2.200 2.380 43,000 95,170 2.2133 2.118 2.011 2.118 1.966 2.127 48,106 1.9783 5.33%
2024-07-17 0 2.250 2.250 2.380 2.250 2.250 2,000 4,500 2.2500 2.011 2.011 2.127 2.011 2.011 2,238 2.0112 -2.17%
2024-07-16 0 2.300 2.250 2.370 2.300 2.300 3,000 6,900 2.3000 2.056 2.011 2.118 2.056 2.056 3,356 2.0559 -1.29%
2024-07-15 0 2.330 2.270 2.330 2.200 2.330 25,000 55,740 2.2296 2.083 2.029 2.083 1.966 2.083 27,969 1.9929 4.02%
2024-07-12 0 2.240 2.240 2.250 - - 0 0 - 2.002 2.002 2.011 - - 0 - 0.90%
2024-07-11 0 2.220 2.190 2.250 2.220 2.290 77,000 175,590 2.2804 1.984 1.958 2.011 1.984 2.047 86,144 2.0383 -5.13%
2024-07-10 0 2.340 2.220 2.340 - - 0 0 - 2.092 1.984 2.092 - - 0 - 0.00%
2024-07-09 0 2.340 2.220 2.340 - - 0 0 - 2.092 1.984 2.092 - - 0 - 0.00%
2024-07-08 0 2.340 2.220 2.340 - - 17,000 40,460 2.3800 2.092 1.984 2.092 - - 19,019 2.1274 -1.68%
2024-07-05 0 2.380 2.180 2.380 - - 0 0 - 2.127 1.949 2.127 - - 0 - -0.42%
2024-07-04 0 2.390 2.280 2.390 - - 0 0 - 2.136 2.038 2.136 - - 0 - 0.00%
2024-07-03 0 2.390 2.300 2.400 2.380 2.400 111,000 264,840 2.3859 2.136 2.056 2.145 2.127 2.145 124,182 2.1327 0.42%
2024-07-02 0 2.380 2.260 2.390 2.380 2.380 50,000 119,000 2.3800 2.127 2.020 2.136 2.127 2.127 55,938 2.1274 -0.83%
2024-06-28 0 2.400 2.260 2.400 2.400 2.400 90,000 216,000 2.4000 2.145 2.020 2.145 2.145 2.145 100,688 2.1452 0.00%
2024-06-27 0 2.400 2.310 2.420 2.310 2.400 325,000 778,680 2.3959 2.145 2.065 2.163 2.065 2.145 363,595 2.1416 -2.44%
2024-06-26 0 2.460 2.340 2.460 2.460 2.460 30,000 73,800 2.4600 2.199 2.092 2.199 2.199 2.199 33,563 2.1989 1.65%
2024-06-25 0 2.420 2.340 2.420 2.330 2.460 265,000 632,220 2.3857 2.163 2.092 2.163 2.083 2.199 296,470 2.1325 -3.97%
2024-06-24 0 2.520 2.400 2.520 - - 0 0 - 2.253 2.145 2.253 - - 0 - -0.79%
2024-06-21 0 2.540 2.390 2.540 2.540 2.540 20,000 50,800 2.5400 2.270 2.136 2.270 2.270 2.270 22,375 2.2704 3.67%
2024-06-20 0 2.450 2.450 2.540 2.450 2.550 141,000 351,770 2.4948 2.190 2.190 2.270 2.190 2.279 157,744 2.2300 -2.00%
2024-06-19 0 2.500 2.490 2.500 2.250 2.540 456,000 1,112,380 2.4394 2.235 2.226 2.235 2.011 2.270 510,152 2.1805 -6.72%
2024-06-18 0 2.680 - 2.680 2.650 2.700 72,000 193,710 2.6904 2.396 - 2.396 2.369 2.413 80,550 2.4048 -0.74%
2024-06-17 0 2.700 2.700 2.880 2.700 2.700 2,000 5,400 2.7000 2.413 2.413 2.574 2.413 2.413 2,238 2.4134 0.00%
2024-06-14 0 2.700 2.700 2.800 2.700 2.710 76,000 205,680 2.7063 2.413 2.413 2.503 2.413 2.422 85,025 2.4190 -2.88%
2024-06-13 0 2.780 2.700 2.780 2.710 2.800 44,000 121,300 2.7568 2.485 2.413 2.485 2.422 2.503 49,225 2.4642 3.35%
2024-06-12 0 2.690 2.680 2.690 2.690 2.800 4,000 11,070 2.7675 2.404 2.396 2.404 2.404 2.503 4,475 2.4737 -0.37%
2024-06-11 0 2.700 2.680 2.880 2.680 2.700 105,000 283,070 2.6959 2.413 2.396 2.574 2.396 2.413 117,469 2.4097 0.00%
2024-06-07 0 2.700 2.600 2.700 2.700 2.700 40,000 108,000 2.7000 2.413 2.324 2.413 2.413 2.413 44,750 2.4134 0.00%
2024-06-06 0 2.700 2.700 2.750 2.700 2.700 80,000 216,000 2.7000 2.413 2.413 2.458 2.413 2.413 89,500 2.4134 1.50%
2024-06-05 0 2.660 2.750 2.770 2.660 2.660 17,000 45,220 2.6600 2.378 2.458 2.476 2.378 2.378 19,019 2.3776 0.76%
2024-06-04 0 2.640 2.580 2.640 2.480 2.650 38,000 100,200 2.6368 2.360 2.306 2.360 2.217 2.369 42,513 2.3569 1.93%
2024-06-03 0 2.590 2.490 2.600 2.490 2.590 7,000 17,630 2.5186 2.315 2.226 2.324 2.226 2.315 7,831 2.2512 -1.52%
2024-05-31 0 2.630 2.540 2.630 2.630 2.640 2,000 5,270 2.6350 2.351 2.270 2.351 2.351 2.360 2,238 2.3553 5.62%
2024-05-30 0 2.490 2.490 - 2.440 2.490 42,000 103,580 2.4662 2.226 2.226 - 2.181 2.226 46,988 2.2044 2.05%
2024-05-29 0 2.440 2.440 - 2.410 2.440 16,000 38,720 2.4200 2.181 2.181 - 2.154 2.181 17,900 2.1631 0.41%
2024-05-28 0 2.430 2.420 2.560 2.430 2.560 89,000 225,390 2.5325 2.172 2.163 2.288 2.172 2.288 99,569 2.2637 -4.33%
2024-05-27 0 2.540 2.540 2.960 2.410 2.560 91,000 221,310 2.4320 2.270 2.270 2.646 2.154 2.288 101,807 2.1738 -1.55%
2024-05-24 0 2.580 2.510 2.650 - - 0 0 - 2.306 2.244 2.369 - - 0 - 0.00%
2024-05-23 0 2.580 2.580 2.690 - - 0 0 - 2.306 2.306 2.404 - - 0 - 0.39%
2024-05-22 0 2.570 2.550 2.650 2.570 2.750 199,000 526,410 2.6453 2.297 2.279 2.369 2.297 2.458 222,632 2.3645 -1.91%
2024-05-21 0 2.620 2.570 2.620 2.620 2.760 23,000 61,430 2.6709 2.342 2.297 2.342 2.342 2.467 25,731 2.3874 -1.87%
2024-05-20 0 2.670 2.660 2.670 2.650 2.750 239,000 642,520 2.6884 2.387 2.378 2.387 2.369 2.458 267,383 2.4030 -2.55%
2024-05-17 0 2.740 2.640 2.750 2.620 2.850 311,000 844,780 2.7163 2.449 2.360 2.458 2.342 2.547 347,933 2.4280 -5.84%
2024-05-16 0 2.910 2.810 2.930 2.900 2.930 40,000 116,550 2.9138 2.601 2.512 2.619 2.592 2.619 44,750 2.6045 -0.68%
2024-05-14 0 2.930 2.930 3.000 2.810 3.000 294,000 853,420 2.9028 2.619 2.619 2.682 2.512 2.682 328,914 2.5947 -0.68%
2024-05-13 0 2.950 2.950 2.980 2.780 2.990 126,000 358,120 2.8422 2.637 2.637 2.664 2.485 2.673 140,963 2.5405 4.24%
2024-05-10 0 2.830 2.820 2.860 2.720 2.870 125,000 348,710 2.7897 2.530 2.521 2.556 2.431 2.565 139,844 2.4936 2.54%
2024-05-09 0 2.760 2.750 2.760 2.650 2.880 316,000 872,325 2.7605 2.467 2.458 2.467 2.369 2.574 353,527 2.4675 4.94%
2024-05-08 0 2.630 2.630 2.720 2.520 2.750 217,000 571,770 2.6349 2.351 2.351 2.431 2.253 2.458 242,770 2.3552 6.05%
2024-05-07 0 2.480 2.480 2.530 2.340 2.490 129,000 313,370 2.4292 2.217 2.217 2.261 2.092 2.226 144,319 2.1714 7.83%
2024-05-06 0 2.300 2.300 2.350 2.250 2.300 658,000 1,498,090 2.2767 2.056 2.056 2.101 2.011 2.056 736,141 2.0351 0.44%
2024-05-03 0 2.290 2.150 2.290 2.200 2.290 570,000 1,268,940 2.2262 2.047 1.922 2.047 1.966 2.047 637,691 1.9899 2.69%
2024-05-02 0 2.230 2.230 2.250 2.230 2.290 122,000 273,800 2.2443 1.993 1.993 2.011 1.993 2.047 136,488 2.0060 0.00%
2024-04-30 0 2.230 2.230 2.250 2.230 2.230 4,000 8,920 2.2300 1.993 1.993 2.011 1.993 1.993 4,475 1.9933 -1.33%
2024-04-29 0 2.260 2.240 2.260 2.250 2.280 36,000 81,350 2.2597 2.020 2.002 2.020 2.011 2.038 40,275 2.0199 0.44%
2024-04-26 0 2.250 2.230 2.250 - - 30,000 68,400 2.2800 2.011 1.993 2.011 - - 33,563 2.0380 -1.32%
2024-04-25 0 2.280 2.250 2.290 2.230 2.280 318,000 710,560 2.2345 2.038 2.011 2.047 1.993 2.038 355,764 1.9973 -0.87%
2024-04-24 0 2.300 2.270 2.300 2.280 2.300 514,000 1,182,080 2.2998 2.056 2.029 2.056 2.038 2.056 575,040 2.0556 0.00%
2024-04-23 0 2.300 2.270 2.300 2.230 2.300 554,000 1,266,900 2.2868 2.056 2.029 2.056 1.993 2.056 619,790 2.0441 3.14%
2024-04-22 0 2.230 2.230 2.280 2.230 2.280 61,000 138,190 2.2654 1.993 1.993 2.038 1.993 2.038 68,244 2.0249 -1.33%
2024-04-19 0 2.260 2.250 2.310 2.260 2.260 20,000 45,200 2.2600 2.020 2.011 2.065 2.020 2.020 22,375 2.0201 0.00%
2024-04-18 0 2.260 2.260 2.280 2.250 2.260 59,000 132,920 2.2529 2.020 2.020 2.038 2.011 2.020 66,007 2.0137 0.44%
2024-04-17 0 2.250 2.070 2.250 2.250 2.250 1,000 2,250 2.2500 2.011 1.850 2.011 2.011 2.011 1,119 2.0112 0.00%
2024-04-16 0 2.250 2.060 2.300 - - 0 0 - 2.011 1.841 2.056 - - 0 - 0.00%
2024-04-15 0 2.250 2.250 2.300 2.250 2.340 237,000 536,590 2.2641 2.011 2.011 2.056 2.011 2.092 265,145 2.0238 4.17%
2024-04-12 0 2.160 2.160 2.230 2.160 2.220 89,000 194,580 2.1863 1.931 1.931 1.993 1.931 1.984 99,569 1.9542 -2.26%
2024-04-11 0 2.210 2.160 2.230 - - 0 0 - 1.975 1.931 1.993 - - 0 - 0.00%
2024-04-10 0 2.210 2.210 2.240 2.210 2.250 70,000 155,530 2.2219 1.975 1.975 2.002 1.975 2.011 78,313 1.9860 -1.78%
2024-04-09 0 2.250 2.210 2.250 2.080 2.260 462,000 998,290 2.1608 2.011 1.975 2.011 1.859 2.020 516,865 1.9314 10.29%
2024-04-08 0 2.040 2.000 2.040 2.000 2.040 128,000 260,220 2.0330 1.823 1.788 1.823 1.788 1.823 143,201 1.8172 3.03%
2024-04-05 0 1.980 1.970 2.020 1.970 1.980 3,000 5,920 1.9733 1.770 1.761 1.806 1.761 1.770 3,356 1.7639 0.51%
2024-04-03 0 1.970 1.920 1.970 1.970 1.970 10,000 19,700 1.9700 1.761 1.716 1.761 1.761 1.761 11,188 1.7609 -0.51%
2024-04-02 0 1.980 1.880 2.040 - - 0 0 - 1.770 1.680 1.823 - - 0 - 0.00%
2024-03-28 0 1.980 1.880 1.990 1.980 1.980 130,000 257,400 1.9800 1.770 1.680 1.779 1.770 1.770 145,438 1.7698 -1.00%
2024-03-27 0 2.000 1.930 1.990 2.000 2.000 395,000 790,000 2.0000 1.788 1.725 1.779 1.788 1.788 441,908 1.7877 4.17%
2024-03-26 0 1.920 1.920 1.990 1.920 1.920 14,000 26,880 1.9200 1.716 1.716 1.779 1.716 1.716 15,663 1.7162 2.67%
2024-03-25 0 1.870 1.850 1.990 - - 0 0 - 1.672 1.654 1.779 - - 0 - 0.00%
2024-03-22 0 1.870 1.870 1.990 1.820 1.870 386,000 718,060 1.8603 1.672 1.672 1.779 1.627 1.672 431,840 1.6628 -0.53%
2024-03-21 0 1.880 1.840 1.880 1.840 1.890 20,000 37,260 1.8630 1.680 1.645 1.680 1.645 1.689 22,375 1.6652 -0.53%
2024-03-20 0 1.890 1.840 1.890 1.820 1.950 237,000 444,130 1.8740 1.689 1.645 1.689 1.627 1.743 265,145 1.6750 -5.03%
2024-03-19 0 1.990 1.930 1.990 - - 0 0 - 1.779 1.725 1.779 - - 0 - 0.00%
2024-03-18 0 1.990 1.940 1.990 1.970 1.990 15,000 29,720 1.9813 1.779 1.734 1.779 1.761 1.779 16,781 1.7710 -0.50%
2024-03-15 0 2.000 1.930 2.000 - - 0 0 - 1.788 1.725 1.788 - - 0 - -0.50%
2024-03-14 0 2.010 1.930 2.010 1.960 2.000 36,000 70,810 1.9669 1.797 1.725 1.797 1.752 1.788 40,275 1.7582 0.00%
2024-03-13 0 2.010 1.950 2.010 2.000 2.020 200,000 402,330 2.0117 1.797 1.743 1.797 1.788 1.806 223,751 1.7981 0.50%
2024-03-12 0 2.000 1.920 2.060 2.000 2.000 1,000 2,000 2.0000 1.788 1.716 1.841 1.788 1.788 1,119 1.7877 0.00%
2024-03-11 0 2.000 1.910 2.060 1.910 2.050 8,000 16,260 2.0325 1.788 1.707 1.841 1.707 1.832 8,950 1.8168 -2.91%
2024-03-08 0 2.060 1.870 2.070 2.060 2.070 10,000 20,610 2.0610 1.841 1.672 1.850 1.841 1.850 11,188 1.8422 0.00%
2024-03-07 0 2.060 1.910 2.060 2.140 2.170 2,000 4,310 2.1550 1.841 1.707 1.841 1.913 1.940 2,238 1.9262 2.49%
2024-03-06 0 2.010 1.900 2.010 1.900 2.010 16,000 30,590 1.9119 1.797 1.698 1.797 1.698 1.797 17,900 1.7089 2.55%
2024-03-05 0 1.960 1.880 1.960 1.960 1.990 8,000 15,750 1.9688 1.752 1.680 1.752 1.752 1.779 8,950 1.7598 -1.51%
2024-03-04 0 1.990 1.870 1.990 - - 0 0 - 1.779 1.672 1.779 - - 0 - -0.50%
2024-03-01 0 2.000 1.880 2.000 1.940 2.000 15,000 29,940 1.9960 1.788 1.680 1.788 1.734 1.788 16,781 1.7841 -0.50%
2024-02-29 0 2.010 1.910 2.010 - - 0 0 - 1.797 1.707 1.797 - - 0 - 0.00%
2024-02-28 0 2.010 1.910 2.010 1.910 2.010 23,000 45,000 1.9565 1.797 1.707 1.797 1.707 1.797 25,731 1.7488 0.00%
2024-02-27 0 2.010 1.950 2.010 1.900 2.010 7,000 13,950 1.9929 1.797 1.743 1.797 1.698 1.797 7,831 1.7813 -0.50%
2024-02-26 0 2.020 1.800 2.020 - - 0 0 - 1.806 1.609 1.806 - - 0 - 0.00%
2024-02-23 0 2.020 1.990 2.150 - - 0 0 - 1.806 1.779 1.922 - - 0 - 0.00%
2024-02-22 0 2.020 1.990 2.020 - - 0 0 - 1.806 1.779 1.806 - - 0 - 0.00%
2024-02-21 0 2.020 2.020 2.050 2.020 2.020 10,000 20,200 2.0200 1.806 1.806 1.832 1.806 1.806 11,188 1.8056 0.00%
2024-02-20 0 2.020 1.990 2.060 - - 0 0 - 1.806 1.779 1.841 - - 0 - 0.00%
2024-02-19 0 2.020 1.800 2.020 - - 0 0 - 1.806 1.609 1.806 - - 0 - 0.00%
2024-02-16 0 2.020 2.020 2.050 2.000 2.010 52,000 104,020 2.0004 1.806 1.806 1.832 1.788 1.797 58,175 1.7880 -0.98%
2024-02-15 0 2.040 1.420 2.040 - - 0 0 - 1.823 1.269 1.823 - - 0 - 0.00%
2024-02-14 0 2.040 1.730 2.040 1.960 2.050 21,000 41,410 1.9719 1.823 1.546 1.823 1.752 1.832 23,494 1.7626 4.08%
2024-02-09 0 1.960 1.700 2.020 - - 0 0 - 1.752 1.520 1.806 - - 0 - 0.00%
2024-02-08 0 1.960 1.680 1.960 1.950 1.970 15,000 29,350 1.9567 1.752 1.502 1.752 1.743 1.761 16,781 1.7490 2.08%
2024-02-07 0 1.920 1.900 1.960 - - 0 0 - 1.716 1.698 1.752 - - 0 - 0.00%
2024-02-06 0 1.920 1.680 1.920 1.920 1.940 11,000 21,140 1.9218 1.716 1.502 1.716 1.716 1.734 12,306 1.7178 1.59%
2024-02-05 0 1.890 1.840 1.900 1.850 1.900 33,000 62,490 1.8936 1.689 1.645 1.698 1.654 1.698 36,919 1.6926 -0.53%
2024-02-02 0 1.900 1.880 1.900 1.900 1.910 121,000 230,110 1.9017 1.698 1.680 1.698 1.698 1.707 135,369 1.6999 -3.06%
2024-02-01 0 1.960 1.900 1.960 - - 0 0 - 1.752 1.698 1.752 - - 0 - 0.00%
2024-01-31 0 1.960 1.880 1.960 1.960 2.070 160,000 314,710 1.9669 1.752 1.680 1.752 1.752 1.850 179,001 1.7581 -2.49%
2024-01-30 0 2.010 2.010 2.080 2.000 2.030 80,000 160,960 2.0120 1.797 1.797 1.859 1.788 1.815 89,500 1.7984 -3.83%
2024-01-29 0 2.090 2.020 2.100 - - 0 0 - 1.868 1.806 1.877 - - 0 - 0.00%
2024-01-26 0 2.090 2.020 2.090 - - 0 0 - 1.868 1.806 1.868 - - 0 - 0.00%
2024-01-25 0 2.090 2.020 2.090 2.020 2.090 21,000 42,490 2.0233 1.868 1.806 1.868 1.806 1.868 23,494 1.8086 -0.95%
2024-01-24 0 2.110 2.020 2.110 - - 0 0 - 1.886 1.806 1.886 - - 0 - 0.00%
2024-01-23 0 2.110 2.010 2.110 - - 0 0 - 1.886 1.797 1.886 - - 0 - 0.00%
2024-01-22 0 2.110 2.010 2.110 - - 0 0 - 1.886 1.797 1.886 - - 0 - -1.40%
2024-01-19 0 2.140 2.110 2.140 2.150 2.150 2,000 4,300 2.1500 1.913 1.886 1.913 1.922 1.922 2,238 1.9218 -0.47%
2024-01-18 0 2.150 2.010 2.150 2.120 2.150 8,000 17,090 2.1363 1.922 1.797 1.922 1.895 1.922 8,950 1.9095 0.94%
2024-01-17 0 2.130 2.120 2.130 2.000 2.130 25,000 51,020 2.0408 1.904 1.895 1.904 1.788 1.904 27,969 1.8242 -0.93%
2024-01-16 0 2.150 2.100 2.150 - - 0 0 - 1.922 1.877 1.922 - - 0 - -0.46%
2024-01-15 0 2.160 2.060 2.160 2.160 2.160 1,000 2,160 2.1600 1.931 1.841 1.931 1.931 1.931 1,119 1.9307 0.00%
2024-01-12 0 2.160 2.070 2.160 - - 0 0 - 1.931 1.850 1.931 - - 0 - 0.00%
2024-01-11 0 2.160 2.040 2.160 2.030 2.170 46,000 93,520 2.0330 1.931 1.823 1.931 1.815 1.940 51,463 1.8172 3.35%
2024-01-10 0 2.090 2.010 2.090 2.090 2.090 3,000 6,270 2.0900 1.868 1.797 1.868 1.868 1.868 3,356 1.8681 -1.42%
2024-01-09 0 2.120 1.980 2.120 2.120 2.130 76,000 161,720 2.1279 1.895 1.770 1.895 1.895 1.904 85,025 1.9020 -0.47%
2024-01-08 0 2.130 2.010 2.130 - - 0 0 - 1.904 1.797 1.904 - - 0 - 0.00%
2024-01-05 0 2.130 2.010 2.130 - - 0 0 - 1.904 1.797 1.904 - - 0 - 0.00%
2024-01-04 0 2.130 2.010 2.130 - - 0 0 - 1.904 1.797 1.904 - - 0 - -0.47%
2024-01-03 0 2.140 2.080 2.140 - - 0 0 - 1.913 1.859 1.913 - - 0 - -0.47%
2024-01-02 0 2.150 2.010 2.250 - - 0 0 - 1.922 1.797 2.011 - - 0 - 0.00%
2023-12-29 0 2.150 2.100 2.150 2.000 2.150 13,000 27,690 2.1300 1.922 1.877 1.922 1.788 1.922 14,544 1.9039 0.94%
2023-12-28 0 2.130 1.980 2.140 2.130 2.150 6,000 12,800 2.1333 1.904 1.770 1.913 1.904 1.922 6,713 1.9069 3.90%
2023-12-27 0 2.050 1.980 2.060 2.050 2.050 16,000 32,800 2.0500 1.832 1.770 1.841 1.832 1.832 17,900 1.8324 0.00%
2023-12-22 0 2.050 1.980 2.050 2.040 2.060 104,000 214,120 2.0588 1.832 1.770 1.832 1.823 1.841 116,351 1.8403 -0.97%
2023-12-21 0 2.070 1.970 2.070 2.050 2.070 161,000 330,070 2.0501 1.850 1.761 1.850 1.832 1.850 180,120 1.8325 0.98%
2023-12-20 0 2.050 1.970 2.050 1.970 2.060 206,000 410,440 1.9924 1.832 1.761 1.832 1.761 1.841 230,464 1.7809 -0.97%
2023-12-19 0 2.070 2.010 2.070 - - 0 0 - 1.850 1.797 1.850 - - 0 - -0.48%
2023-12-18 0 2.080 2.030 2.150 - - 0 0 - 1.859 1.815 1.922 - - 0 - 0.00%
2023-12-15 0 2.080 2.030 2.080 - - 0 0 - 1.859 1.815 1.859 - - 0 - 0.00%
2023-12-14 0 2.080 2.010 2.100 2.010 2.080 2,000 4,090 2.0450 1.859 1.797 1.877 1.797 1.859 2,238 1.8279 0.00%
2023-12-13 0 2.080 2.000 2.080 2.060 2.080 71,000 147,170 2.0728 1.859 1.788 1.859 1.841 1.859 79,432 1.8528 0.48%
2023-12-12 0 2.070 2.000 2.070 2.070 2.080 171,000 355,670 2.0799 1.850 1.788 1.850 1.850 1.859 191,307 1.8592 0.49%
2023-12-11 0 2.060 2.000 2.060 2.000 2.110 38,000 76,830 2.0218 1.841 1.788 1.841 1.788 1.886 42,513 1.8072 -2.60%
2023-12-08 0 2.150 2.080 2.150 2.150 2.150 8,000 17,200 2.1500 1.890 1.829 1.890 1.890 1.890 9,098 1.8905 0.00%
2023-12-07 0 2.150 2.060 2.150 2.140 2.150 83,000 177,910 2.1435 1.890 1.811 1.890 1.882 1.890 94,393 1.8848 -1.38%
2023-12-06 0 2.180 2.050 2.180 - - 0 0 - 1.917 1.803 1.917 - - 0 - 0.00%
2023-12-05 0 2.180 2.050 2.130 2.100 2.180 255,000 549,920 2.1565 1.917 1.803 1.873 1.847 1.917 290,004 1.8963 -0.46%
2023-12-04 0 2.190 2.110 2.200 2.150 2.210 201,000 438,190 2.1800 1.926 1.855 1.934 1.890 1.943 228,591 1.9169 -0.45%
2023-12-01 0 2.200 2.110 2.200 2.140 2.250 39,000 84,290 2.1613 1.934 1.855 1.934 1.882 1.978 44,353 1.9004 0.46%
2023-11-30 0 2.190 2.150 2.190 - - 0 0 - 1.926 1.890 1.926 - - 0 - -0.45%
2023-11-29 0 2.200 2.160 2.200 2.200 2.200 3,000 6,600 2.2000 1.934 1.899 1.934 1.934 1.934 3,412 1.9345 0.00%
2023-11-28 0 2.200 2.160 2.200 2.200 2.200 108,000 237,600 2.2000 1.934 1.899 1.934 1.934 1.934 122,825 1.9345 -1.35%
2023-11-27 0 2.230 2.200 2.230 2.230 2.230 10,000 22,300 2.2300 1.961 1.934 1.961 1.961 1.961 11,373 1.9608 0.90%
2023-11-24 0 2.210 2.200 2.250 2.210 2.210 1,000 2,210 2.2100 1.943 1.934 1.978 1.943 1.943 1,137 1.9433 0.00%
2023-11-23 0 2.210 2.210 2.250 - - 0 0 - 1.943 1.943 1.978 - - 0 - 0.45%
2023-11-22 0 2.200 2.200 2.250 - - 0 0 - 1.934 1.934 1.978 - - 0 - 0.00%
2023-11-21 0 2.200 2.150 2.200 2.200 2.220 98,000 215,780 2.2018 1.934 1.890 1.934 1.934 1.952 111,452 1.9361 0.00%
2023-11-20 0 2.200 2.200 2.250 - - 20,000 44,000 2.2000 1.934 1.934 1.978 - - 22,745 1.9345 0.46%
2023-11-17 0 2.190 2.190 2.290 2.160 2.260 11,000 24,040 2.1855 1.926 1.926 2.014 1.899 1.987 12,510 1.9217 -3.52%
2023-11-16 0 2.270 2.150 2.290 - - 0 0 - 1.996 1.890 2.014 - - 0 - 0.00%
2023-11-15 0 2.270 2.150 2.290 - - 0 0 - 1.996 1.890 2.014 - - 0 - 0.00%
2023-11-14 0 2.270 2.150 2.300 - - 0 0 - 1.996 1.890 2.022 - - 0 - 0.00%
2023-11-13 0 2.270 2.150 2.300 - - 0 0 - 1.996 1.890 2.022 - - 0 - 0.00%
2023-11-10 0 2.270 2.180 2.270 - - 0 0 - 1.996 1.917 1.996 - - 0 - 0.00%
2023-11-09 0 2.270 2.180 2.300 - - 0 0 - 1.996 1.917 2.022 - - 0 - 0.00%
2023-11-08 0 2.270 2.270 2.300 2.270 2.280 11,000 25,070 2.2791 1.996 1.996 2.022 1.996 2.005 12,510 2.0040 -0.44%
2023-11-07 0 2.280 2.210 2.280 2.130 2.290 30,000 66,500 2.2167 2.005 1.943 2.005 1.873 2.014 34,118 1.9491 -0.87%
2023-11-06 0 2.300 2.300 2.360 - - 0 0 - 2.022 2.022 2.075 - - 0 - 0.00%
2023-11-03 0 2.300 2.200 2.390 - - 0 0 - 2.022 1.934 2.102 - - 0 - 0.00%
2023-11-02 0 2.300 2.280 2.380 2.300 2.300 5,000 11,500 2.3000 2.022 2.005 2.093 2.022 2.022 5,686 2.0224 -1.29%
2023-11-01 0 2.330 2.250 2.350 - - 0 0 - 2.049 1.978 2.066 - - 0 - 0.00%
2023-10-31 0 2.330 2.190 2.330 2.200 2.330 71,000 164,030 2.3103 2.049 1.926 2.049 1.934 2.049 80,746 2.0314 5.91%
2023-10-30 0 2.200 2.180 2.230 - - 0 0 - 1.934 1.917 1.961 - - 0 - 0.00%
2023-10-27 0 2.200 2.190 2.200 2.180 2.270 365,000 823,940 2.2574 1.934 1.926 1.934 1.917 1.996 415,103 1.9849 -3.08%
2023-10-26 0 2.270 2.180 2.330 - - 0 0 - 1.996 1.917 2.049 - - 0 - 0.00%
2023-10-25 0 2.270 2.180 2.270 2.280 2.340 2,000 4,620 2.3100 1.996 1.917 1.996 2.005 2.058 2,275 2.0312 3.18%
2023-10-24 0 2.200 2.100 2.280 2.200 2.200 5,000 11,000 2.2000 1.934 1.847 2.005 1.934 1.934 5,686 1.9345 0.00%
2023-10-20 0 2.200 2.160 2.290 2.200 2.200 9,000 19,800 2.2000 1.934 1.899 2.014 1.934 1.934 10,235 1.9345 0.00%
2023-10-19 0 2.200 2.200 2.220 2.180 2.390 237,000 528,930 2.2318 1.934 1.934 1.952 1.917 2.102 269,533 1.9624 -8.33%
2023-10-18 0 2.400 2.270 2.300 2.300 2.400 164,100 391,327 2.3847 2.110 1.996 2.022 2.022 2.110 186,626 2.0969 2.13%
2023-10-17 0 2.350 2.350 2.400 2.340 2.420 30,000 71,810 2.3937 2.066 2.066 2.110 2.058 2.128 34,118 2.1047 -2.49%
2023-10-16 0 2.410 2.350 2.410 - - 0 0 - 2.119 2.066 2.119 - - 0 - 0.00%
2023-10-13 0 2.410 2.360 2.410 2.380 2.420 18,000 43,460 2.4144 2.119 2.075 2.119 2.093 2.128 20,471 2.1230 -0.82%
2023-10-12 0 2.430 2.420 2.550 2.430 2.560 317,000 790,790 2.4946 2.137 2.128 2.242 2.137 2.251 360,514 2.1935 -5.81%
2023-10-11 0 2.580 2.430 2.580 - - 0 0 - 2.269 2.137 2.269 - - 0 - 0.00%
2023-10-10 0 2.580 2.400 2.590 2.390 2.580 4,000 10,050 2.5125 2.269 2.110 2.277 2.102 2.269 4,549 2.2092 3.20%
2023-10-09 0 2.500 2.420 2.580 - - 0 0 - 2.198 2.128 2.269 - - 0 - 0.00%
2023-10-06 0 2.500 2.420 2.590 2.370 2.500 19,000 46,180 2.4305 2.198 2.128 2.277 2.084 2.198 21,608 2.1372 2.46%
2023-10-05 0 2.440 2.440 2.560 2.440 2.460 22,000 53,700 2.4409 2.145 2.145 2.251 2.145 2.163 25,020 2.1463 -1.61%
2023-10-04 0 2.480 2.460 2.540 2.480 2.490 4,000 9,930 2.4825 2.181 2.163 2.233 2.181 2.189 4,549 2.1829 -2.36%
2023-10-03 0 2.540 2.460 2.600 - - 0 0 - 2.233 2.163 2.286 - - 0 - 0.00%
2023-09-29 0 2.540 2.530 2.620 2.500 2.620 55,000 140,850 2.5609 2.233 2.225 2.304 2.198 2.304 62,550 2.2518 -3.05%
2023-09-28 0 2.620 2.430 2.620 2.620 2.620 16,000 41,920 2.6200 2.304 2.137 2.304 2.304 2.304 18,196 2.3038 0.00%
2023-09-27 0 2.620 2.610 2.620 2.410 2.620 12,000 30,870 2.5725 2.304 2.295 2.304 2.119 2.304 13,647 2.2620 0.00%
2023-09-26 0 2.620 2.440 2.620 2.600 2.620 20,000 52,300 2.6150 2.304 2.145 2.304 2.286 2.304 22,745 2.2994 0.77%
2023-09-25 0 2.600 2.460 2.600 - - 0 0 - 2.286 2.163 2.286 - - 0 - 0.00%
2023-09-22 0 2.600 2.440 2.600 2.590 2.620 10,000 26,050 2.6050 2.286 2.145 2.286 2.277 2.304 11,373 2.2906 1.17%
2023-09-21 0 2.570 2.470 2.570 2.440 2.600 12,000 31,010 2.5842 2.260 2.172 2.260 2.145 2.286 13,647 2.2723 -0.77%
2023-09-20 0 2.590 2.380 2.600 2.400 2.640 15,000 39,230 2.6153 2.277 2.093 2.286 2.110 2.321 17,059 2.2997 2.78%
2023-09-19 0 2.520 2.380 2.530 - - 0 0 - 2.216 2.093 2.225 - - 0 - -1.56%
2023-09-18 0 2.560 2.370 2.570 - - 0 0 - 2.251 2.084 2.260 - - 0 - -0.47%
2023-09-15 0 2.590 2.360 2.600 2.360 2.590 23,000 57,660 2.5070 2.262 2.061 2.270 2.061 2.262 26,340 2.1890 2.37%
2023-09-14 0 2.530 2.310 2.590 2.530 2.530 13,000 32,890 2.5300 2.209 2.017 2.262 2.209 2.209 14,888 2.2092 0.00%
2023-09-13 0 2.530 2.450 2.530 2.380 2.580 100,000 241,560 2.4156 2.209 2.139 2.209 2.078 2.253 114,523 2.1093 1.20%
2023-09-12 0 2.500 2.380 2.500 2.250 2.500 42,000 100,700 2.3976 2.183 2.078 2.183 1.965 2.183 48,100 2.0936 0.00%
2023-09-11 0 2.500 2.500 2.570 2.500 2.500 3,000 7,500 2.5000 2.183 2.183 2.244 2.183 2.183 3,436 2.1830 -1.96%
2023-09-07 0 2.550 2.420 2.550 - - 0 0 - 2.227 2.113 2.227 - - 0 - -1.92%
2023-09-06 0 2.600 2.510 2.600 - - 0 0 - 2.270 2.192 2.270 - - 0 - 0.00%
2023-09-05 0 2.600 2.510 2.600 2.600 2.600 5,000 13,000 2.6000 2.270 2.192 2.270 2.270 2.270 5,726 2.2703 0.00%
2023-09-04 0 2.600 2.600 2.620 2.520 2.600 12,000 30,640 2.5533 2.270 2.270 2.288 2.200 2.270 13,743 2.2295 1.56%
2023-08-31 0 2.560 2.410 2.560 2.560 2.560 1,000 2,560 2.5600 2.235 2.104 2.235 2.235 2.235 1,145 2.2354 0.00%
2023-08-30 0 2.560 2.420 2.560 2.520 2.560 31,000 78,160 2.5213 2.235 2.113 2.235 2.200 2.235 35,502 2.2016 0.00%
2023-08-29 0 2.560 2.520 2.560 2.560 2.560 9,000 23,040 2.5600 2.235 2.200 2.235 2.235 2.235 10,307 2.2354 -1.54%
2023-08-28 0 2.600 2.580 2.600 2.580 2.640 16,000 42,140 2.6338 2.270 2.253 2.270 2.253 2.305 18,324 2.2998 -4.41%
2023-08-25 0 2.720 2.560 2.990 2.720 2.720 1,000 2,720 2.7200 2.375 2.235 2.611 2.375 2.375 1,145 2.3751 2.64%
2023-08-24 0 2.650 2.560 2.650 2.650 2.650 1,000 2,650 2.6500 2.314 2.235 2.314 2.314 2.314 1,145 2.3139 0.00%
2023-08-23 0 2.650 2.560 2.650 2.570 2.650 3,000 7,790 2.5967 2.314 2.235 2.314 2.244 2.314 3,436 2.2674 -1.49%
2023-08-22 0 2.690 2.560 2.690 2.630 2.690 19,000 50,180 2.6411 2.349 2.235 2.349 2.296 2.349 21,759 2.3061 1.89%
2023-08-21 0 2.640 2.560 2.640 2.630 2.640 3,000 7,900 2.6333 2.305 2.235 2.305 2.296 2.305 3,436 2.2994 -0.38%
2023-08-18 0 2.650 2.560 2.650 2.650 2.650 1,000 2,650 2.6500 2.314 2.235 2.314 2.314 2.314 1,145 2.3139 -3.64%
2023-08-17 0 2.750 2.410 2.750 2.540 2.750 249,000 636,770 2.5573 2.401 2.104 2.401 2.218 2.401 285,162 2.2330 -0.72%
2023-08-16 0 2.770 2.550 2.770 2.550 2.780 9,000 23,800 2.6444 2.419 2.227 2.419 2.227 2.427 10,307 2.3091 6.13%
2023-08-15 0 2.610 2.560 2.810 - - 0 0 - 2.279 2.235 2.454 - - 0 - 0.00%
2023-08-14 0 2.610 2.610 2.810 2.580 2.850 19,000 49,900 2.6263 2.279 2.279 2.454 2.253 2.489 21,759 2.2933 -1.51%
2023-08-11 0 2.650 2.600 2.790 - - 0 0 - 2.314 2.270 2.436 - - 0 - 0.00%
2023-08-10 0 2.650 2.550 2.720 2.640 2.650 57,000 150,880 2.6470 2.314 2.227 2.375 2.305 2.314 65,278 2.3113 0.00%
2023-08-09 0 2.650 2.600 2.690 2.650 2.650 1,000 2,650 2.6500 2.314 2.270 2.349 2.314 2.314 1,145 2.3139 1.92%
2023-08-08 0 2.600 2.600 2.740 - - 0 0 - 2.270 2.270 2.393 - - 0 - 0.00%
2023-08-07 0 2.600 2.580 2.810 - - 0 0 - 2.270 2.253 2.454 - - 0 - 0.00%
2023-08-04 0 2.600 2.600 2.870 2.590 2.590 8,000 20,720 2.5900 2.270 2.270 2.506 2.262 2.262 9,162 2.2616 -0.76%
2023-08-03 0 2.620 2.610 2.830 2.620 2.660 77,000 202,210 2.6261 2.288 2.279 2.471 2.288 2.323 88,183 2.2931 -3.68%
2023-08-02 0 2.720 2.700 2.800 2.700 2.790 34,000 93,530 2.7509 2.375 2.358 2.445 2.358 2.436 38,938 2.4020 -6.21%
2023-08-01 0 2.900 2.760 2.900 2.900 2.900 20,000 58,000 2.9000 2.532 2.410 2.532 2.532 2.532 22,905 2.5322 1.05%
2023-07-31 0 2.870 2.720 2.870 2.520 2.890 11,000 31,300 2.8455 2.506 2.375 2.506 2.200 2.524 12,598 2.4846 5.51%
2023-07-28 0 2.720 2.720 2.770 2.700 2.780 65,000 177,500 2.7308 2.375 2.375 2.419 2.358 2.427 74,440 2.3845 4.21%
2023-07-27 0 2.610 2.580 2.620 2.210 2.620 25,000 63,720 2.5488 2.279 2.253 2.288 1.930 2.288 28,631 2.2256 -2.25%
2023-07-26 0 2.670 2.630 2.670 - - 0 0 - 2.331 2.296 2.331 - - 0 - 0.00%
2023-07-25 0 2.670 2.640 2.700 2.670 2.670 20,000 53,400 2.6700 2.331 2.305 2.358 2.331 2.331 22,905 2.3314 0.00%
2023-07-24 0 2.670 2.660 2.680 2.670 2.680 780,000 2,090,300 2.6799 2.331 2.323 2.340 2.331 2.340 893,278 2.3400 0.00%
2023-07-21 0 2.670 2.670 2.700 2.620 2.700 1,070,000 2,847,390 2.6611 2.331 2.331 2.358 2.288 2.358 1,225,394 2.3237 0.75%
2023-07-20 0 2.650 2.650 2.700 - - 0 0 - 2.314 2.314 2.358 - - 0 - 0.76%
2023-07-19 0 2.630 2.620 2.770 2.620 2.710 1,366,000 3,700,610 2.7091 2.296 2.288 2.419 2.288 2.366 1,564,382 2.3655 -2.95%
2023-07-18 0 2.710 2.620 2.780 2.700 2.710 392,000 1,062,300 2.7099 2.366 2.288 2.427 2.358 2.366 448,929 2.3663 0.00%
2023-07-14 0 2.710 2.700 2.780 - - 0 0 - 2.366 2.358 2.427 - - 0 - 0.00%
2023-07-13 0 2.710 2.710 2.760 2.700 2.730 248,000 672,040 2.7098 2.366 2.366 2.410 2.358 2.384 284,017 2.3662 0.37%
2023-07-12 0 2.700 2.700 2.780 2.700 2.700 2,000 5,400 2.7000 2.358 2.358 2.427 2.358 2.358 2,290 2.3576 -0.74%
2023-07-11 0 2.720 2.720 2.780 - - 0 0 - 2.375 2.375 2.427 - - 0 - 0.00%
2023-07-10 0 2.720 2.720 2.780 2.700 2.720 215,000 582,620 2.7099 2.375 2.375 2.427 2.358 2.375 246,224 2.3662 0.74%
2023-07-07 0 2.700 2.700 2.760 2.600 2.710 115,000 303,340 2.6377 2.358 2.358 2.410 2.270 2.366 131,701 2.3032 -3.57%
2023-07-06 0 2.800 2.710 2.800 - - 0 0 - 2.445 2.366 2.445 - - 0 - 0.00%
2023-07-05 0 2.800 2.750 2.820 2.800 2.820 8,000 22,440 2.8050 2.445 2.401 2.462 2.445 2.462 9,162 2.4493 -0.71%
2023-07-04 0 2.820 2.820 2.900 2.820 2.840 50,000 141,240 2.8248 2.462 2.462 2.532 2.462 2.480 57,261 2.4666 -3.09%
2023-07-03 0 2.910 2.720 2.910 2.880 2.920 11,000 31,780 2.8891 2.541 2.375 2.541 2.515 2.550 12,598 2.5227 2.11%
2023-06-30 0 2.850 2.780 2.850 2.700 2.980 28,000 79,660 2.8450 2.489 2.427 2.489 2.358 2.602 32,066 2.4842 -1.38%
2023-06-29 0 2.890 2.880 2.980 2.880 2.890 23,000 66,460 2.8896 2.524 2.515 2.602 2.515 2.524 26,340 2.5231 0.00%
2023-06-28 0 2.890 2.830 2.900 2.870 2.890 20,000 57,780 2.8890 2.524 2.471 2.532 2.506 2.524 22,905 2.5226 0.00%
2023-06-27 0 2.890 2.880 2.970 2.870 2.890 113,000 325,830 2.8835 2.524 2.515 2.593 2.506 2.524 129,411 2.5178 4.33%
2023-06-26 0 2.770 2.770 2.960 - - 0 0 - 2.419 2.419 2.585 - - 0 - 0.00%
2023-06-23 0 2.770 2.700 2.770 2.700 2.770 13,000 35,450 2.7269 2.419 2.358 2.419 2.358 2.419 14,888 2.3811 0.00%
2023-06-21 0 2.770 2.700 2.770 2.770 2.770 3,000 8,310 2.7700 2.419 2.358 2.419 2.419 2.419 3,436 2.4187 0.00%
2023-06-20 0 2.770 2.740 2.770 - - 0 0 - 2.419 2.393 2.419 - - 0 - 0.00%
2023-06-19 0 2.770 2.700 2.980 - - 0 0 - 2.419 2.358 2.602 - - 0 - 0.00%
2023-06-16 0 2.770 2.770 2.830 2.770 2.840 44,000 124,870 2.8380 2.419 2.419 2.471 2.419 2.480 50,390 2.4781 -0.36%
2023-06-15 0 2.780 2.710 2.790 2.800 2.800 2,000 5,600 2.8000 2.427 2.366 2.436 2.445 2.445 2,290 2.4449 2.96%
2023-06-14 0 2.700 2.690 2.800 - - 0 0 - 2.358 2.349 2.445 - - 0 - 0.00%
2023-06-13 0 2.700 2.700 2.800 2.680 2.720 54,000 145,620 2.6967 2.358 2.358 2.445 2.340 2.375 61,842 2.3547 -0.74%
2023-06-12 0 2.720 2.720 2.800 - - 1,000 2,700 2.7000 2.375 2.375 2.445 - - 1,145 2.3576 0.00%
2023-06-09 0 2.720 2.720 2.870 2.720 2.720 5,000 13,600 2.7200 2.375 2.375 2.506 2.375 2.375 5,726 2.3751 -0.73%
2023-06-08 0 2.740 2.700 2.740 - - 0 0 - 2.393 2.358 2.393 - - 0 - -1.44%
2023-06-07 0 2.780 2.700 2.820 2.660 2.850 3,000 8,170 2.7233 2.427 2.358 2.462 2.323 2.489 3,436 2.3780 -2.46%
2023-06-06 0 2.850 2.670 2.850 2.670 2.850 16,000 45,270 2.8294 2.489 2.331 2.489 2.331 2.489 18,324 2.4706 0.00%
2023-06-05 0 2.850 2.760 2.850 2.790 2.900 29,000 81,930 2.8252 2.489 2.410 2.489 2.436 2.532 33,212 2.4669 7.14%
2023-06-02 0 2.660 2.660 2.750 2.660 2.660 17,000 45,220 2.6600 2.323 2.323 2.401 2.323 2.323 19,469 2.3227 0.00%
2023-06-01 0 2.660 2.650 2.800 2.660 2.700 15,000 40,460 2.6973 2.323 2.314 2.445 2.323 2.358 17,178 2.3553 0.00%
2023-05-31 0 2.660 2.660 2.800 2.660 2.660 1,998 5,264 2.6346 2.323 2.323 2.445 2.323 2.323 2,288 2.3005 -0.75%
2023-05-30 0 2.680 2.680 2.770 - - 1 2 2.0000 2.340 2.340 2.419 - - 1 1.7464 0.00%
2023-05-29 0 2.680 2.680 2.770 2.680 2.700 59,000 159,080 2.6963 2.340 2.340 2.419 2.340 2.358 67,568 2.3544 -0.74%
2023-05-25 0 2.700 2.650 2.700 2.660 2.770 744,000 2,007,550 2.6983 2.358 2.314 2.358 2.323 2.419 852,050 2.3561 1.12%
2023-05-24 0 2.670 2.670 2.770 2.670 2.700 723,000 1,944,070 2.6889 2.331 2.331 2.419 2.331 2.358 828,000 2.3479 -3.61%
2023-05-23 0 2.770 2.650 2.840 2.650 2.770 417,000 1,126,960 2.7025 2.419 2.314 2.480 2.314 2.419 477,560 2.3598 0.00%
2023-05-22 0 2.770 2.710 2.790 2.660 2.770 340,000 920,470 2.7073 2.419 2.366 2.436 2.323 2.419 389,378 2.3640 4.53%
2023-05-19 0 2.650 2.650 2.810 2.630 2.820 36,000 99,230 2.7564 2.314 2.314 2.454 2.296 2.462 41,228 2.4068 -6.69%
2023-05-18 0 2.840 2.630 2.840 2.840 2.840 1,000 2,840 2.8400 2.480 2.296 2.480 2.480 2.480 1,145 2.4799 0.00%
2023-05-17 0 2.840 2.630 2.840 2.840 2.850 5,000 14,220 2.8440 2.480 2.296 2.480 2.480 2.489 5,726 2.4833 6.77%
2023-05-16 0 2.660 2.610 2.840 2.600 2.660 9,000 23,630 2.6256 2.323 2.279 2.480 2.270 2.323 10,307 2.2926 0.00%
2023-05-15 0 2.660 2.660 2.700 2.630 2.700 38,000 100,860 2.6542 2.323 2.323 2.358 2.296 2.358 43,519 2.3176 -3.97%
2023-05-12 0 2.770 2.650 2.800 - - 0 0 - 2.419 2.314 2.445 - - 0 - 0.00%
2023-05-11 0 2.770 2.770 2.990 2.620 2.770 131,000 348,210 2.6581 2.419 2.419 2.611 2.288 2.419 150,025 2.3210 5.73%
2023-05-10 0 2.620 2.620 2.660 2.610 2.700 2,000 5,310 2.6550 2.288 2.288 2.323 2.279 2.358 2,290 2.3183 -0.76%
2023-05-09 0 2.640 2.600 2.660 2.650 2.690 17,000 45,450 2.6735 2.305 2.270 2.323 2.314 2.349 19,469 2.3345 -1.86%
2023-05-08 0 2.690 2.690 2.780 - - 0 0 - 2.349 2.349 2.427 - - 0 - 0.00%
2023-05-05 0 2.690 2.690 2.720 2.660 2.690 64,000 172,130 2.6895 2.349 2.349 2.375 2.323 2.349 73,295 2.3485 1.51%
2023-05-04 0 2.650 2.650 2.700 2.620 2.740 231,000 613,350 2.6552 2.314 2.314 2.358 2.288 2.393 264,548 2.3185 -2.21%
2023-05-03 0 2.710 2.700 2.740 2.700 2.770 14,000 37,990 2.7136 2.366 2.358 2.393 2.358 2.419 16,033 2.3695 -2.52%
2023-05-02 0 2.780 2.690 2.780 2.660 2.800 125,000 333,820 2.6706 2.427 2.349 2.427 2.323 2.445 143,154 2.3319 -1.07%
2023-04-28 0 2.810 2.780 2.810 - - 0 0 - 2.454 2.427 2.454 - - 0 - 0.00%
2023-04-27 0 2.810 2.810 2.820 2.680 2.810 222,000 598,260 2.6949 2.454 2.454 2.462 2.340 2.454 254,241 2.3531 4.85%
2023-04-26 0 2.680 2.680 2.760 - - 0 0 - 2.340 2.340 2.410 - - 0 - 0.00%
2023-04-25 0 2.680 2.680 2.830 2.680 2.710 8,000 21,470 2.6838 2.340 2.340 2.471 2.340 2.366 9,162 2.3434 -1.11%
2023-04-24 0 2.710 2.710 2.840 2.710 2.760 5,000 13,700 2.7400 2.366 2.366 2.480 2.366 2.410 5,726 2.3925 -1.81%
2023-04-21 0 2.760 2.710 2.750 2.760 2.760 20,000 55,200 2.7600 2.410 2.366 2.401 2.410 2.410 22,905 2.4100 -0.72%
2023-04-20 0 2.780 2.760 2.830 - - 0 0 - 2.427 2.410 2.471 - - 0 - 0.00%
2023-04-19 0 2.780 2.780 2.840 2.780 2.800 32,000 89,440 2.7950 2.427 2.427 2.480 2.427 2.445 36,647 2.4406 -0.71%
2023-04-18 0 2.800 2.810 2.860 2.790 2.810 78,000 218,360 2.7995 2.445 2.454 2.497 2.436 2.454 89,328 2.4445 0.36%
2023-04-17 0 2.790 2.730 2.790 2.790 2.830 57,000 161,470 2.8328 2.436 2.384 2.436 2.436 2.471 65,278 2.4736 -1.41%
2023-04-14 0 2.830 2.830 2.890 2.800 2.830 23,000 64,790 2.8170 2.471 2.471 2.524 2.445 2.471 26,340 2.4597 0.00%
2023-04-13 0 2.830 2.830 2.890 2.830 2.840 9,000 25,500 2.8333 2.471 2.471 2.524 2.471 2.480 10,307 2.4740 0.00%
2023-04-12 0 2.830 2.830 3.000 - - 0 0 - 2.471 2.471 2.620 - - 0 - 0.35%
2023-04-11 0 2.820 2.820 2.970 2.810 2.820 10,000 28,160 2.8160 2.462 2.462 2.593 2.454 2.462 11,452 2.4589 0.00%
2023-04-06 0 2.820 2.820 2.850 2.820 2.840 5,000 14,140 2.8280 2.462 2.462 2.489 2.462 2.480 5,726 2.4694 -2.08%
2023-04-04 0 2.880 2.800 2.880 2.680 2.880 83,000 226,930 2.7341 2.515 2.445 2.515 2.340 2.515 95,054 2.3874 -4.00%
2023-04-03 0 3.000 2.810 3.050 - - 0 0 - 2.620 2.454 2.663 - - 0 - 0.00%
2023-03-31 0 3.000 3.000 3.040 3.000 3.050 25,000 75,750 3.0300 2.620 2.620 2.654 2.620 2.663 28,631 2.6458 2.74%
2023-03-30 0 2.920 2.920 2.950 2.730 2.950 113,000 323,390 2.8619 2.550 2.550 2.576 2.384 2.576 129,411 2.4989 2.10%
2023-03-29 0 2.860 2.860 2.910 2.860 2.870 6,000 17,170 2.8617 2.497 2.497 2.541 2.497 2.506 6,871 2.4988 1.42%
2023-03-28 0 2.820 2.820 2.950 - - 0 0 - 2.462 2.462 2.576 - - 0 - 0.00%
2023-03-27 0 2.820 2.820 3.000 2.770 2.960 274,000 761,460 2.7791 2.462 2.462 2.620 2.419 2.585 313,792 2.4266 -4.73%
2023-03-24 0 2.960 2.920 2.960 - - 0 0 - 2.585 2.550 2.585 - - 0 - 0.00%
2023-03-23 0 2.960 2.960 2.980 2.830 2.960 298,009 849,415 2.8503 2.585 2.585 2.602 2.471 2.585 341,288 2.4888 3.50%
2023-03-22 0 2.860 2.860 2.910 2.830 2.910 14,000 40,200 2.8714 2.497 2.497 2.541 2.471 2.541 16,033 2.5073 -1.72%
2023-03-21 0 2.910 2.910 2.950 - - 0 0 - 2.541 2.541 2.576 - - 0 - 0.69%
2023-03-20 0 2.890 2.830 2.900 2.900 2.900 5,000 14,500 2.9000 2.524 2.471 2.532 2.532 2.532 5,726 2.5322 -2.03%
2023-03-17 0 2.950 2.880 2.960 2.960 3.020 17,000 50,800 2.9882 2.576 2.515 2.585 2.585 2.637 19,469 2.6093 3.51%
2023-03-16 0 2.850 2.830 2.860 2.820 2.900 125,000 354,620 2.8370 2.489 2.471 2.497 2.462 2.532 143,154 2.4772 -2.40%
2023-03-15 0 2.920 2.840 3.000 2.920 3.000 31,000 92,250 2.9758 2.550 2.480 2.620 2.550 2.620 35,502 2.5984 -2.67%
2023-03-14 0 3.000 3.000 3.040 3.000 3.000 12,000 36,000 3.0000 2.620 2.620 2.654 2.620 2.620 13,743 2.6196 -1.32%
2023-03-13 0 3.040 2.990 3.040 2.990 3.040 8,000 23,680 2.9600 2.654 2.611 2.654 2.611 2.654 9,162 2.5846 1.33%
2023-03-10 0 3.000 2.990 3.010 2.960 3.010 23,000 68,820 2.9922 2.620 2.611 2.628 2.585 2.628 26,340 2.6127 0.00%
2023-03-09 0 3.000 3.000 3.110 3.000 3.000 5,000 15,000 3.0000 2.620 2.620 2.716 2.620 2.620 5,726 2.6196 -1.32%
2023-03-08 0 3.040 2.980 3.100 2.980 3.130 12,000 36,310 3.0258 2.654 2.602 2.707 2.602 2.733 13,743 2.6421 0.66%
2023-03-07 0 3.020 3.000 3.030 3.000 3.030 433,000 1,308,820 3.0227 2.637 2.620 2.646 2.620 2.646 495,884 2.6394 -0.33%
2023-03-06 0 3.030 3.030 3.150 3.020 3.140 131,000 396,820 3.0292 2.646 2.646 2.751 2.637 2.742 150,025 2.6450 0.33%
2023-03-03 0 3.020 3.020 3.150 3.020 3.120 88,000 266,810 3.0319 2.637 2.637 2.751 2.637 2.724 100,780 2.6474 0.00%
2023-03-02 0 3.020 3.020 3.100 3.020 3.060 320,000 969,530 3.0298 2.637 2.637 2.707 2.637 2.672 366,473 2.6456 -2.58%
2023-03-01 0 3.100 3.100 3.110 3.100 3.140 139,000 432,090 3.1086 2.707 2.707 2.716 2.707 2.742 159,187 2.7144 -1.59%
2023-02-28 0 3.150 3.080 3.190 3.070 3.170 45,986 142,896 3.1074 2.751 2.689 2.785 2.681 2.768 52,664 2.7133 -1.87%
2023-02-27 0 3.210 3.060 3.390 - - 0 0 - 2.803 2.672 2.960 - - 0 - 0.00%
2023-02-24 0 3.210 3.230 3.250 3.090 3.270 15,000 48,600 3.2400 2.803 2.820 2.838 2.698 2.855 17,178 2.8291 -1.23%
2023-02-23 0 3.250 3.080 3.290 3.060 3.250 224,000 689,180 3.0767 2.838 2.689 2.873 2.672 2.838 256,531 2.6865 4.50%
2023-02-22 0 3.110 3.110 3.150 3.110 3.200 74,000 235,360 3.1805 2.716 2.716 2.751 2.716 2.794 84,747 2.7772 -2.20%
2023-02-21 0 3.180 3.180 3.500 3.150 3.450 351,000 1,124,820 3.2046 2.777 2.777 3.056 2.751 3.013 401,975 2.7982 -5.92%
2023-02-20 0 3.380 3.300 3.500 - - 0 0 - 2.951 2.882 3.056 - - 0 - 0.00%
2023-02-17 0 3.380 3.390 3.530 3.350 3.700 25,000 88,420 3.5368 2.951 2.960 3.082 2.925 3.231 28,631 3.0883 -5.32%
2023-02-16 0 3.570 3.300 3.570 3.400 3.720 8,000 28,220 3.5275 3.117 2.882 3.117 2.969 3.248 9,162 3.0802 15.53%
2023-02-15 0 3.090 3.200 3.400 - - 386 1,177 3.0492 2.698 2.794 2.969 - - 442 2.6625 0.00%
2023-02-14 0 3.090 3.090 3.400 3.030 3.200 28,000 88,290 3.1532 2.698 2.698 2.969 2.646 2.794 32,066 2.7534 -3.44%
2023-02-13 0 3.200 3.200 3.400 - - 0 0 - 2.794 2.794 2.969 - - 0 - 0.00%
2023-02-10 0 3.200 3.200 3.400 3.160 3.200 25,007 79,641 3.1847 2.794 2.794 2.969 2.759 2.794 28,639 2.7809 0.00%
2023-02-09 0 3.200 3.170 3.200 3.200 3.200 3,000 9,600 3.2000 2.794 2.768 2.794 2.794 2.794 3,436 2.7942 0.00%
2023-02-08 0 3.200 3.190 3.210 3.200 3.210 146,000 467,390 3.2013 2.794 2.785 2.803 2.794 2.803 167,203 2.7953 -0.31%
2023-02-07 0 3.210 3.210 3.310 3.200 3.250 252,000 806,870 3.2019 2.803 2.803 2.890 2.794 2.838 288,597 2.7958 -2.43%
2023-02-06 0 3.290 3.290 3.380 3.210 3.310 56,000 183,680 3.2800 2.873 2.873 2.951 2.803 2.890 64,133 2.8641 0.00%
2023-02-03 0 3.290 3.290 3.390 3.290 3.330 32,000 106,190 3.3184 2.873 2.873 2.960 2.873 2.908 36,647 2.8976 0.00%
2023-02-02 0 3.290 3.270 3.390 3.290 3.310 70,000 231,140 3.3020 2.873 2.855 2.960 2.873 2.890 80,166 2.8833 -0.30%
2023-02-01 0 3.300 3.300 3.400 3.300 3.400 7,000 23,590 3.3700 2.882 2.882 2.969 2.882 2.969 8,017 2.9426 0.00%
2023-01-31 0 3.300 3.290 3.360 3.300 3.420 61,000 203,050 3.3287 2.882 2.873 2.934 2.882 2.986 69,859 2.9066 -3.51%
2023-01-30 0 3.420 3.420 3.520 3.420 3.500 35,000 120,650 3.4471 2.986 2.986 3.074 2.986 3.056 40,083 3.0100 -2.84%
2023-01-27 0 3.520 3.510 3.630 3.520 3.520 7,000 24,640 3.5200 3.074 3.065 3.170 3.074 3.074 8,017 3.0736 -0.56%
2023-01-26 0 3.540 3.530 3.550 3.530 3.610 207,000 736,130 3.5562 3.091 3.082 3.100 3.082 3.152 237,062 3.1052 -3.01%
2023-01-20 0 3.650 3.620 3.690 3.650 3.680 17,000 62,110 3.6535 3.187 3.161 3.222 3.187 3.213 19,469 3.1902 -1.08%
2023-01-19 0 3.690 3.650 3.690 - - 0 0 - 3.222 3.187 3.222 - - 0 - 0.00%
2023-01-18 0 3.690 3.650 3.690 3.650 3.690 64,000 235,360 3.6775 3.222 3.187 3.222 3.187 3.222 73,295 3.2112 0.54%
2023-01-17 0 3.670 3.620 3.690 3.650 3.780 14,000 52,470 3.7479 3.205 3.161 3.222 3.187 3.301 16,033 3.2726 -3.17%
2023-01-16 0 3.790 3.580 3.800 3.790 3.790 14,000 53,060 3.7900 3.309 3.126 3.318 3.309 3.309 16,033 3.3094 0.53%
2023-01-13 0 3.770 3.630 3.770 3.580 3.780 39,325 142,797 3.6312 3.292 3.170 3.292 3.126 3.301 45,036 3.1707 4.14%
2023-01-12 0 3.620 3.620 3.660 3.590 3.670 190,000 689,650 3.6297 3.161 3.161 3.196 3.135 3.205 217,593 3.1694 -2.69%
2023-01-11 0 3.720 3.720 3.780 3.720 3.730 76,000 282,920 3.7226 3.248 3.248 3.301 3.248 3.257 87,037 3.2506 0.27%
2023-01-10 0 3.710 3.710 3.810 3.650 3.700 10,000 36,750 3.6750 3.240 3.240 3.327 3.187 3.231 11,452 3.2090 0.00%
2023-01-09 0 3.710 3.700 3.710 3.540 3.810 93,000 341,210 3.6689 3.240 3.231 3.240 3.091 3.327 106,506 3.2037 6.00%
2023-01-06 0 3.500 3.500 3.530 3.370 3.500 3,000 10,370 3.4567 3.056 3.056 3.082 2.943 3.056 3,436 3.0183 0.00%
2023-01-05 0 3.500 3.400 3.530 3.500 3.640 20,000 72,540 3.6270 3.056 2.969 3.082 3.056 3.178 22,905 3.1671 2.94%
2023-01-04 0 3.400 3.400 3.640 3.400 3.500 49,000 170,480 3.4792 2.969 2.969 3.178 2.969 3.056 56,116 3.0380 -2.86%
2023-01-03 0 3.500 3.470 3.600 3.500 3.500 1,000 3,500 3.5000 3.056 3.030 3.143 3.056 3.056 1,145 3.0562 -3.58%
2022-12-30 0 3.630 3.630 3.880 3.440 3.630 96,000 347,410 3.6189 3.170 3.170 3.388 3.004 3.170 109,942 3.1599 3.71%
2022-12-29 0 3.500 3.400 3.550 3.500 3.580 20,000 70,800 3.5400 3.056 2.969 3.100 3.056 3.126 22,905 3.0911 5.74%
2022-12-28 0 3.310 3.310 3.350 3.300 3.350 84,000 281,250 3.3482 2.890 2.890 2.925 2.882 2.925 96,199 2.9236 -2.36%
2022-12-23 0 3.390 3.390 3.670 3.290 3.410 12,000 40,760 3.3967 2.960 2.960 3.205 2.873 2.978 13,743 2.9659 0.59%
2022-12-22 0 3.370 3.310 3.500 3.260 3.370 89,002 295,656 3.3219 2.943 2.890 3.056 2.847 2.943 101,928 2.9006 0.60%
2022-12-21 0 3.350 3.350 3.390 3.330 3.470 39,000 132,880 3.4072 2.925 2.925 2.960 2.908 3.030 44,664 2.9751 -2.90%
2022-12-20 0 3.450 3.330 3.550 3.450 3.450 10,000 34,500 3.4500 3.013 2.908 3.100 3.013 3.013 11,452 3.0125 0.00%
2022-12-19 0 3.450 3.400 3.610 - - 0 0 - 3.013 2.969 3.152 - - 0 - 0.00%
2022-12-16 0 3.450 3.310 3.480 3.450 3.450 3,000 10,350 3.4500 3.013 2.890 3.039 3.013 3.013 3,436 3.0125 0.00%
2022-12-15 0 3.450 3.420 3.450 3.410 3.460 72,000 247,990 3.4443 3.013 2.986 3.013 2.978 3.021 82,456 3.0075 0.88%
2022-12-14 0 3.420 3.420 3.500 3.410 3.490 94,000 323,950 3.4463 2.986 2.986 3.056 2.978 3.047 107,651 3.0092 -1.44%
2022-12-13 0 3.470 3.470 3.480 3.460 3.530 87,000 305,120 3.5071 3.030 3.030 3.039 3.021 3.082 99,635 3.0624 -1.42%
2022-12-12 0 3.520 3.520 3.570 3.520 3.620 166,000 600,160 3.6154 3.074 3.074 3.117 3.074 3.161 190,108 3.1569 -2.63%
2022-12-09 0 3.700 3.700 3.720 3.560 3.820 118,000 437,300 3.7059 3.157 3.157 3.174 3.037 3.259 138,314 3.1616 2.21%
2022-12-08 0 3.620 3.600 3.620 3.540 3.690 57,000 205,640 3.6077 3.088 3.071 3.088 3.020 3.148 66,813 3.0778 -0.82%
2022-12-07 0 3.650 3.620 3.670 3.650 3.690 23,000 84,690 3.6822 3.114 3.088 3.131 3.114 3.148 26,960 3.1414 -1.08%
2022-12-06 0 3.690 3.650 3.760 3.640 3.700 93,000 343,300 3.6914 3.148 3.114 3.208 3.105 3.157 109,011 3.1492 0.27%
2022-12-05 0 3.680 3.680 3.800 3.550 3.810 162,000 592,090 3.6549 3.140 3.140 3.242 3.029 3.250 189,889 3.1181 0.55%
2022-12-02 0 3.660 3.690 3.750 3.560 3.850 17,000 63,910 3.7594 3.122 3.148 3.199 3.037 3.285 19,927 3.2073 -1.61%
2022-12-01 0 3.720 3.720 3.750 3.720 3.780 97,000 364,170 3.7543 3.174 3.174 3.199 3.174 3.225 113,699 3.2029 3.05%
2022-11-30 0 3.610 3.610 3.820 3.600 3.950 162,000 609,730 3.7638 3.080 3.080 3.259 3.071 3.370 189,889 3.2110 1.40%
2022-11-29 0 3.560 3.700 3.780 3.530 3.700 35,000 126,890 3.6254 3.037 3.157 3.225 3.012 3.157 41,025 3.0930 0.28%
2022-11-28 0 3.550 3.510 3.700 3.360 3.550 23,000 80,630 3.5057 3.029 2.994 3.157 2.867 3.029 26,960 2.9908 0.85%
2022-11-25 0 3.520 3.420 3.700 3.520 3.520 20,000 70,400 3.5200 3.003 2.918 3.157 3.003 3.003 23,443 3.0030 0.28%
2022-11-24 0 3.510 3.500 3.510 3.500 3.660 33,000 118,570 3.5930 2.994 2.986 2.994 2.986 3.122 38,681 3.0653 -1.68%
2022-11-23 0 3.570 3.540 3.660 3.500 3.550 24,000 85,010 3.5421 3.046 3.020 3.122 2.986 3.029 28,132 3.0219 2.00%
2022-11-22 0 3.500 3.400 3.500 3.340 3.500 64,000 223,830 3.4973 2.986 2.901 2.986 2.849 2.986 75,018 2.9837 0.00%
2022-11-21 0 3.500 3.450 3.500 3.290 3.500 521,000 1,821,270 3.4957 2.986 2.943 2.986 2.807 2.986 610,693 2.9823 2.34%
2022-11-18 0 3.420 3.420 3.540 3.260 3.500 292,000 1,008,440 3.4536 2.918 2.918 3.020 2.781 2.986 342,270 2.9463 -1.44%
2022-11-17 0 3.470 3.460 3.470 3.460 3.550 14,000 49,370 3.5264 2.960 2.952 2.960 2.952 3.029 16,410 3.0085 0.29%
2022-11-16 0 3.460 3.460 3.530 3.500 3.510 82,000 287,120 3.5015 2.952 2.952 3.012 2.986 2.994 96,117 2.9872 0.00%
2022-11-15 0 3.460 3.460 3.540 3.350 3.520 508,000 1,774,700 3.4935 2.952 2.952 3.020 2.858 3.003 595,455 2.9804 -1.14%
2022-11-14 0 3.500 3.370 3.500 3.300 3.500 315,000 1,072,890 3.4060 2.986 2.875 2.986 2.815 2.986 369,229 2.9058 4.79%
2022-11-11 0 3.340 3.340 3.390 3.240 3.590 322,000 1,091,480 3.3897 2.849 2.849 2.892 2.764 3.063 377,434 2.8918 5.03%
2022-11-10 0 3.180 3.100 3.180 3.060 3.250 129,000 406,240 3.1491 2.713 2.645 2.713 2.611 2.773 151,208 2.6866 -3.64%
2022-11-09 0 3.300 3.150 3.300 3.150 3.300 17,000 54,820 3.2247 2.815 2.687 2.815 2.687 2.815 19,927 2.7511 -0.30%
2022-11-08 0 3.310 3.180 3.310 3.000 3.520 118,000 384,800 3.2610 2.824 2.713 2.824 2.559 3.003 138,314 2.7821 -0.90%
2022-11-07 0 3.340 3.320 3.360 3.060 3.340 139,000 450,110 3.2382 2.849 2.832 2.867 2.611 2.849 162,930 2.7626 2.77%
2022-11-04 0 3.250 3.200 - 3.000 3.250 71,000 217,760 3.0670 2.773 2.730 - 2.559 2.773 83,223 2.6166 6.91%
2022-11-03 0 3.040 2.820 3.050 2.950 3.040 8,000 23,780 2.9725 2.594 2.406 2.602 2.517 2.594 9,377 2.5359 0.00%
2022-11-02 0 3.040 2.850 3.040 3.040 3.040 5,000 15,200 3.0400 2.594 2.431 2.594 2.594 2.594 5,861 2.5935 0.66%
2022-11-01 0 3.020 2.950 3.020 2.940 3.040 16,000 48,450 3.0281 2.576 2.517 2.576 2.508 2.594 18,754 2.5834 -0.98%
2022-10-31 0 3.050 3.050 3.110 2.820 3.120 48,000 144,715 3.0149 2.602 2.602 2.653 2.406 2.662 56,263 2.5721 -0.97%
2022-10-28 0 3.080 3.070 3.080 2.900 3.210 74,000 225,470 3.0469 2.628 2.619 2.628 2.474 2.739 86,740 2.5994 -3.45%
2022-10-27 0 3.190 3.170 3.230 3.170 3.190 26,000 82,790 3.1842 2.721 2.704 2.756 2.704 2.721 30,476 2.7166 0.00%
2022-10-26 0 3.190 3.190 3.200 3.190 3.200 362,516 1,159,659 3.1989 2.721 2.721 2.730 2.721 2.730 424,925 2.7291 -5.06%
2022-10-25 0 3.360 3.330 3.400 3.150 3.530 44,000 145,430 3.3052 2.867 2.841 2.901 2.687 3.012 51,575 2.8198 1.82%
2022-10-24 0 3.300 3.270 3.300 3.150 3.340 53,000 172,580 3.2562 2.815 2.790 2.815 2.687 2.849 62,124 2.7780 -1.49%
2022-10-21 0 3.350 3.380 3.440 3.210 3.530 82,000 274,690 3.3499 2.858 2.884 2.935 2.739 3.012 96,117 2.8579 -0.89%
2022-10-20 0 3.380 3.350 3.380 3.220 3.380 125,000 412,990 3.3039 2.884 2.858 2.884 2.747 2.884 146,519 2.8187 0.00%
2022-10-19 0 3.380 3.380 3.570 3.380 3.880 139,000 493,310 3.5490 2.884 2.884 3.046 2.884 3.310 162,930 3.0277 -8.15%
2022-10-18 0 3.680 - 3.680 3.680 4.100 286,000 1,121,980 3.9230 3.140 - 3.140 3.140 3.498 335,237 3.3468 -13.21%
2022-10-17 0 4.240 4.040 4.240 4.010 4.240 111,000 452,260 4.0744 3.617 3.447 3.617 3.421 3.617 130,109 3.4760 -0.24%
2022-10-14 0 4.250 4.250 4.280 4.030 4.350 474,000 1,994,150 4.2071 3.626 3.626 3.651 3.438 3.711 555,602 3.5892 -2.30%
2022-10-13 0 4.350 4.340 4.350 4.250 4.350 49,000 211,210 4.3104 3.711 3.703 3.711 3.626 3.711 57,436 3.6773 0.23%
2022-10-12 0 4.340 4.330 4.340 4.250 4.450 64,000 278,530 4.3520 3.703 3.694 3.703 3.626 3.796 75,018 3.7128 -2.47%
2022-10-11 0 4.450 4.270 4.450 4.390 4.450 19,000 84,150 4.4289 3.796 3.643 3.796 3.745 3.796 22,271 3.7785 -0.67%
2022-10-10 0 4.480 4.470 4.480 4.320 4.480 67,000 297,350 4.4381 3.822 3.813 3.822 3.686 3.822 78,534 3.7862 -0.22%
2022-10-07 0 4.490 4.320 4.490 4.230 4.500 182,000 796,900 4.3786 3.831 3.686 3.831 3.609 3.839 213,332 3.7355 -0.22%
2022-10-06 0 4.500 4.230 4.500 - - 0 0 - 3.839 3.609 3.839 - - 0 - 0.00%
2022-10-05 0 4.500 4.500 4.600 4.220 4.500 50,000 222,660 4.4532 3.839 3.839 3.924 3.600 3.839 58,608 3.7992 2.51%
2022-10-03 0 4.390 4.380 4.400 4.150 4.430 153,000 663,790 4.3385 3.745 3.737 3.754 3.540 3.779 179,340 3.7013 0.23%
2022-09-30 0 4.380 4.190 4.380 4.170 4.540 141,000 602,140 4.2705 3.737 3.575 3.737 3.558 3.873 165,274 3.6433 -3.52%
2022-09-29 0 4.540 4.540 4.550 4.380 4.580 7,000 31,850 4.5500 3.873 3.873 3.882 3.737 3.907 8,205 3.8817 -0.87%
2022-09-28 0 4.580 4.570 4.580 4.360 4.650 32,516 149,409 4.5949 3.907 3.899 3.907 3.720 3.967 38,114 3.9201 -0.22%
2022-09-27 0 4.590 4.360 4.730 4.500 4.730 86,000 395,120 4.5944 3.916 3.720 4.035 3.839 4.035 100,805 3.9196 -3.16%
2022-09-26 0 4.740 4.730 4.740 4.560 4.760 13,000 61,650 4.7423 4.044 4.035 4.044 3.890 4.061 15,238 4.0458 0.85%
2022-09-23 0 4.700 4.550 4.700 4.500 4.740 41,000 187,910 4.5832 4.010 3.882 4.010 3.839 4.044 48,058 3.9100 -1.26%
2022-09-22 0 4.760 4.680 4.770 4.480 4.800 32,000 150,400 4.7000 4.061 3.993 4.069 3.822 4.095 37,509 4.0097 2.37%
2022-09-21 0 4.650 4.630 4.650 4.500 4.650 16,000 73,910 4.6194 3.967 3.950 3.967 3.839 3.967 18,754 3.9409 0.00%
2022-09-20 0 4.650 4.640 4.650 4.440 4.650 43,000 196,470 4.5691 3.967 3.959 3.967 3.788 3.967 50,403 3.8980 3.38%
2022-09-19 0 4.570 4.560 4.710 4.570 4.830 28,000 131,150 4.6839 3.837 3.829 3.955 3.837 4.056 33,346 3.9330 -4.79%
2022-09-16 0 4.800 4.800 4.830 4.580 4.820 109,000 502,400 4.6092 4.031 4.031 4.056 3.846 4.047 129,810 3.8703 2.13%
2022-09-15 0 4.700 4.610 4.700 4.610 4.720 407,000 1,913,030 4.7003 3.947 3.871 3.947 3.871 3.963 484,704 3.9468 -0.42%
2022-09-14 0 4.720 4.640 4.720 4.590 4.740 17,000 80,300 4.7235 3.963 3.896 3.963 3.854 3.980 20,246 3.9663 -0.42%
2022-09-13 0 4.740 4.740 4.750 4.560 4.750 125,000 586,210 4.6897 3.980 3.980 3.989 3.829 3.989 148,865 3.9379 -0.63%
2022-09-09 0 4.770 4.760 4.790 4.600 4.800 16,000 76,230 4.7644 4.005 3.997 4.022 3.863 4.031 19,055 4.0006 -0.83%
2022-09-08 0 4.810 4.600 4.810 4.810 4.810 10,000 48,100 4.8100 4.039 3.863 4.039 4.039 4.039 11,909 4.0389 -0.21%
2022-09-07 0 4.820 4.810 4.820 4.530 4.830 37,000 177,140 4.7876 4.047 4.039 4.047 3.804 4.056 44,064 4.0201 -0.21%
2022-09-06 0 4.830 4.600 4.830 4.610 4.850 19,000 90,120 4.7432 4.056 3.863 4.056 3.871 4.072 22,627 3.9828 3.21%
2022-09-05 0 4.680 4.680 4.700 4.500 4.700 12,000 56,190 4.6825 3.930 3.930 3.947 3.779 3.947 14,291 3.9318 -0.43%
2022-09-02 0 4.700 4.700 4.800 4.700 4.800 9,000 42,980 4.7756 3.947 3.947 4.031 3.947 4.031 10,718 4.0100 -3.29%
2022-09-01 0 4.860 4.700 4.900 4.700 4.860 18,000 86,130 4.7850 4.081 3.947 4.114 3.947 4.081 21,437 4.0179 0.21%
2022-08-31 0 4.850 4.700 4.860 4.690 4.960 178,900 863,095 4.8245 4.072 3.947 4.081 3.938 4.165 213,055 4.0510 2.75%
2022-08-30 0 4.720 4.720 4.830 4.710 4.820 61,000 289,820 4.7511 3.963 3.963 4.056 3.955 4.047 72,646 3.9895 -2.48%
2022-08-29 0 4.840 4.750 4.880 4.980 4.980 10,000 49,800 4.9800 4.064 3.989 4.098 4.182 4.182 11,909 4.1816 0.00%
2022-08-26 0 4.840 4.840 5.000 4.820 4.840 68,000 328,250 4.8272 4.064 4.064 4.198 4.047 4.064 80,982 4.0533 -2.42%
2022-08-25 0 4.960 4.960 4.970 4.960 5.080 67,000 335,270 5.0040 4.165 4.165 4.173 4.165 4.266 79,792 4.2018 0.40%
2022-08-24 0 4.940 4.900 4.940 4.930 5.000 18,000 89,600 4.9778 4.148 4.114 4.148 4.140 4.198 21,437 4.1798 0.00%
2022-08-23 0 4.940 4.940 5.030 4.940 4.980 26,000 130,150 5.0058 4.148 4.148 4.224 4.148 4.182 30,964 4.2033 -2.76%
2022-08-22 0 5.080 4.850 5.080 5.090 5.100 32,000 163,170 5.0991 4.266 4.072 4.266 4.274 4.282 38,109 4.2816 2.21%
2022-08-19 0 4.970 4.960 4.970 4.960 5.110 109,000 551,410 5.0588 4.173 4.165 4.173 4.165 4.291 129,810 4.2478 1.84%
2022-08-18 0 4.880 4.880 5.000 4.880 5.030 124,000 619,970 4.9998 4.098 4.098 4.198 4.098 4.224 147,674 4.1982 -1.61%
2022-08-17 0 4.960 4.900 5.000 4.900 5.000 199,000 985,150 4.9505 4.165 4.114 4.198 4.114 4.198 236,993 4.1569 2.27%
2022-08-16 0 4.850 4.850 5.000 4.810 5.190 18,000 87,080 4.8378 4.072 4.072 4.198 4.039 4.358 21,437 4.0622 0.00%
2022-08-15 0 4.850 4.850 4.860 4.850 5.000 24,000 117,330 4.8888 4.072 4.072 4.081 4.072 4.198 28,582 4.1050 -0.61%
2022-08-12 0 4.880 4.880 4.940 4.830 5.000 32,000 157,090 4.9091 4.098 4.098 4.148 4.056 4.198 38,109 4.1221 -1.01%
2022-08-11 0 4.930 4.900 4.990 4.930 5.040 58,000 289,050 4.9836 4.140 4.114 4.190 4.140 4.232 69,073 4.1847 -2.18%
2022-08-10 0 5.040 5.000 5.110 5.010 5.120 83,000 423,060 5.0971 4.232 4.198 4.291 4.207 4.299 98,846 4.2800 -1.18%
2022-08-09 0 5.100 4.950 5.100 4.980 5.100 196,000 987,420 5.0379 4.282 4.156 4.282 4.182 4.282 233,420 4.2302 3.03%
2022-08-08 0 4.950 4.950 5.000 4.780 5.050 183,000 915,210 5.0011 4.156 4.156 4.198 4.014 4.240 217,938 4.1994 0.00%
2022-08-05 0 4.950 4.760 4.950 4.760 4.970 40,000 197,340 4.9335 4.156 3.997 4.156 3.997 4.173 47,637 4.1426 -0.40%
2022-08-04 0 4.970 4.750 4.990 4.970 4.970 7,000 34,790 4.9700 4.173 3.989 4.190 4.173 4.173 8,336 4.1732 -0.40%
2022-08-03 0 4.990 4.750 5.000 4.930 5.000 23,000 114,740 4.9887 4.190 3.989 4.198 4.140 4.198 27,391 4.1889 2.89%
2022-08-02 0 4.850 4.850 5.000 4.800 5.000 121,000 599,390 4.9536 4.072 4.072 4.198 4.031 4.198 144,101 4.1595 -2.02%
2022-08-01 0 4.950 4.950 5.000 4.950 5.000 146,000 727,090 4.9801 4.156 4.156 4.198 4.156 4.198 173,874 4.1817 0.00%
2022-07-29 0 4.950 4.950 4.960 4.950 5.050 138,000 687,620 4.9828 4.156 4.156 4.165 4.156 4.240 164,347 4.1840 -2.17%
2022-07-28 0 5.060 4.970 5.080 4.970 5.300 149,000 753,300 5.0557 4.249 4.173 4.266 4.173 4.450 177,447 4.2452 1.20%
2022-07-27 0 5.000 5.050 5.090 5.000 5.070 294,000 1,478,290 5.0282 4.198 4.240 4.274 4.198 4.257 350,130 4.2221 -0.99%
2022-07-26 0 5.050 4.920 5.050 5.000 5.100 380,000 1,914,940 5.0393 4.240 4.131 4.240 4.198 4.282 452,549 4.2315 1.00%
2022-07-25 0 5.000 5.000 5.040 4.820 5.100 722,000 3,613,350 5.0046 4.198 4.198 4.232 4.047 4.282 859,843 4.2023 1.21%
2022-07-22 0 4.940 4.940 4.950 4.900 5.050 31,000 154,390 4.9803 4.148 4.148 4.156 4.114 4.240 36,918 4.1819 -0.40%
2022-07-21 0 4.960 4.950 4.960 4.810 4.990 96,000 472,030 4.9170 4.165 4.156 4.165 4.039 4.190 114,328 4.1287 0.00%
2022-07-20 0 4.960 4.720 4.980 4.740 4.980 65,000 317,090 4.8783 4.165 3.963 4.182 3.980 4.182 77,410 4.0963 0.61%
2022-07-19 0 4.930 4.820 4.930 4.710 5.020 45,000 220,400 4.8978 4.140 4.047 4.140 3.955 4.215 53,591 4.1126 1.23%
2022-07-18 0 4.870 4.860 4.870 4.640 4.870 52,000 247,090 4.7517 4.089 4.081 4.089 3.896 4.089 61,928 3.9900 7.74%
2022-07-15 0 4.520 4.520 4.650 4.520 4.690 126,000 578,190 4.5888 3.795 3.795 3.905 3.795 3.938 150,056 3.8532 -3.62%
2022-07-14 0 4.690 4.640 4.690 4.460 4.780 66,000 304,220 4.6094 3.938 3.896 3.938 3.745 4.014 78,601 3.8705 0.86%
2022-07-13 0 4.650 4.510 4.800 4.500 4.710 170,000 790,350 4.6491 3.905 3.787 4.031 3.779 3.955 202,456 3.9038 -0.85%
2022-07-12 0 4.690 4.650 4.700 4.560 4.830 99,000 468,630 4.7336 3.938 3.905 3.947 3.829 4.056 117,901 3.9748 -1.68%
2022-07-11 0 4.770 4.770 4.780 4.650 4.800 119,000 561,380 4.7175 4.005 4.005 4.014 3.905 4.031 141,719 3.9612 -0.21%
2022-07-08 0 4.780 4.650 4.780 4.350 4.800 146,000 687,850 4.7113 4.014 3.905 4.014 3.653 4.031 173,874 3.9560 -0.42%
2022-07-07 0 4.800 4.700 4.800 4.690 4.930 225,997 1,083,255 4.7932 4.031 3.947 4.031 3.938 4.140 269,144 4.0248 0.00%
2022-07-06 0 4.800 4.750 4.800 4.680 4.930 151,903 726,061 4.7798 4.031 3.989 4.031 3.930 4.140 180,904 4.0135 -4.00%
2022-07-05 0 5.000 4.980 5.050 4.980 5.160 122,000 616,960 5.0570 4.198 4.182 4.240 4.182 4.333 145,292 4.2463 0.40%
2022-07-04 0 4.980 4.850 4.980 4.800 5.240 608,000 3,013,690 4.9567 4.182 4.072 4.182 4.031 4.400 724,079 4.1621 -4.96%
2022-06-30 0 5.240 5.200 5.250 5.200 5.610 649,000 3,457,570 5.3275 4.400 4.366 4.408 4.366 4.711 772,906 4.4735 2.75%
2022-06-29 0 5.100 5.100 5.170 5.090 5.210 261,000 1,346,630 5.1595 4.282 4.282 4.341 4.274 4.375 310,830 4.3324 -1.92%
2022-06-28 0 5.200 5.200 5.250 5.100 5.230 193,000 996,830 5.1649 4.366 4.366 4.408 4.282 4.392 229,847 4.3369 1.76%
2022-06-27 0 5.110 5.110 5.120 5.080 5.170 623,000 3,187,890 5.1170 4.291 4.291 4.299 4.266 4.341 741,942 4.2967 1.59%
2022-06-24 0 5.030 5.030 5.180 5.010 5.180 247,000 1,258,180 5.0938 4.224 4.224 4.350 4.207 4.350 294,157 4.2772 -3.27%
2022-06-23 0 5.200 5.180 5.210 5.180 5.280 56,000 292,930 5.2309 4.366 4.350 4.375 4.350 4.434 66,691 4.3923 0.00%
2022-06-22 0 5.200 5.180 5.200 5.180 5.300 243,000 1,276,530 5.2532 4.366 4.350 4.366 4.350 4.450 289,393 4.4111 -0.95%
2022-06-21 0 5.250 5.250 5.300 5.210 5.300 126,000 662,570 5.2585 4.408 4.408 4.450 4.375 4.450 150,056 4.4155 0.77%
2022-06-20 0 5.210 5.120 5.250 5.120 5.260 157,000 807,810 5.1453 4.375 4.299 4.408 4.299 4.417 186,974 4.3204 0.97%
2022-06-17 0 5.160 5.160 5.250 5.150 5.230 88,000 456,010 5.1819 4.333 4.333 4.408 4.324 4.392 104,801 4.3512 0.19%
2022-06-16 0 5.150 5.150 5.200 5.120 5.350 162,000 849,550 5.2441 4.324 4.324 4.366 4.299 4.492 192,929 4.4034 -1.90%
2022-06-15 0 5.250 5.250 5.300 5.100 5.350 302,000 1,582,040 5.2385 4.408 4.408 4.450 4.282 4.492 359,657 4.3987 2.94%
2022-06-14 0 5.100 5.100 5.190 5.010 5.650 918,000 4,996,270 5.4426 4.282 4.282 4.358 4.207 4.744 1,093,263 4.5701 -3.04%
2022-06-13 0 5.260 5.260 5.290 5.140 5.290 405,000 2,114,550 5.2211 4.417 4.417 4.442 4.316 4.442 482,322 4.3841 3.95%
2022-06-10 0 5.060 5.060 5.100 5.050 5.210 225,000 1,153,250 5.1256 4.249 4.249 4.282 4.240 4.375 267,957 4.3039 -0.39%
2022-06-09 0 5.080 5.080 5.160 4.800 5.220 535,000 2,733,230 5.1088 4.266 4.266 4.333 4.031 4.383 637,142 4.2898 7.40%
2022-06-08 0 4.730 4.730 4.790 4.550 4.760 253,000 1,189,320 4.7009 3.972 3.972 4.022 3.821 3.997 301,302 3.9473 5.82%
2022-06-07 0 4.470 4.470 4.540 4.360 4.540 99,000 442,220 4.4669 3.753 3.753 3.812 3.661 3.812 117,901 3.7508 0.22%
2022-06-06 0 4.460 4.460 4.510 4.410 4.530 240,000 1,073,090 4.4712 3.745 3.745 3.787 3.703 3.804 285,821 3.7544 1.83%
2022-06-02 0 4.380 4.380 4.460 4.270 4.490 73,000 322,160 4.4132 3.678 3.678 3.745 3.585 3.770 86,937 3.7057 1.86%
2022-06-01 0 4.300 4.300 4.370 4.300 4.450 147,000 643,840 4.3799 3.611 3.611 3.669 3.611 3.737 175,065 3.6777 0.00%
2022-05-31 0 4.300 4.270 4.300 4.170 4.400 175,000 742,620 4.2435 3.611 3.585 3.611 3.501 3.695 208,411 3.5633 0.23%
2022-05-30 0 4.290 4.200 4.300 4.150 4.340 150,000 631,010 4.2067 3.602 3.527 3.611 3.485 3.644 178,638 3.5323 2.14%
2022-05-27 0 4.200 4.200 4.280 4.200 4.520 86,000 370,210 4.3048 3.527 3.527 3.594 3.527 3.795 102,419 3.6147 0.00%
2022-05-26 0 4.200 4.160 4.190 4.150 4.470 315,000 1,326,090 4.2098 3.527 3.493 3.518 3.485 3.753 375,139 3.5349 -2.10%
2022-05-25 0 4.290 4.290 4.300 4.280 4.320 319,000 1,371,850 4.3005 3.602 3.602 3.611 3.594 3.627 379,903 3.6111 -0.23%
2022-05-24 0 4.300 4.300 4.390 4.300 4.480 39,000 168,750 4.3269 3.611 3.611 3.686 3.611 3.762 46,446 3.6333 -0.46%
2022-05-23 0 4.320 4.320 4.370 4.310 4.590 184,000 814,750 4.4280 3.627 3.627 3.669 3.619 3.854 219,129 3.7181 -0.23%
2022-05-20 0 4.330 4.330 4.430 4.300 4.500 143,000 628,700 4.3965 3.636 3.636 3.720 3.611 3.779 170,301 3.6917 0.00%
2022-05-19 0 4.330 4.330 4.370 4.330 4.410 301,000 1,312,010 4.3588 3.636 3.636 3.669 3.636 3.703 358,467 3.6601 -1.81%
2022-05-18 0 4.410 4.350 4.410 4.330 4.610 197,000 878,200 4.4579 3.703 3.653 3.703 3.636 3.871 234,611 3.7432 -2.00%
2022-05-17 0 4.500 4.490 4.500 4.370 4.820 218,000 989,420 4.5386 3.779 3.770 3.779 3.669 4.047 259,620 3.8110 -3.43%
2022-05-16 0 4.660 4.620 4.650 4.540 4.730 45,000 209,520 4.6560 3.913 3.879 3.905 3.812 3.972 53,591 3.9096 -0.85%
2022-05-13 0 4.700 4.600 4.690 4.520 4.790 30,000 140,150 4.6717 3.947 3.863 3.938 3.795 4.022 35,728 3.9227 1.08%
2022-05-12 0 4.650 4.590 4.820 4.550 4.670 171,000 782,360 4.5752 3.905 3.854 4.047 3.821 3.921 203,647 3.8417 -1.48%
2022-05-11 0 4.720 4.570 4.710 4.610 4.950 18,000 87,950 4.8861 3.963 3.837 3.955 3.871 4.156 21,437 4.1028 3.51%
2022-05-10 0 4.560 4.550 4.630 4.550 4.670 52,000 239,400 4.6038 3.829 3.821 3.888 3.821 3.921 61,928 3.8658 -1.94%
2022-05-06 0 4.650 4.600 4.640 4.640 4.760 61,000 286,120 4.6905 3.905 3.863 3.896 3.896 3.997 72,646 3.9385 -3.13%
2022-05-05 0 4.800 4.800 4.840 4.800 4.850 84,000 404,470 4.8151 4.031 4.031 4.064 4.031 4.072 100,037 4.0432 -1.03%
2022-05-04 0 4.850 4.850 4.860 4.850 4.890 36,000 175,510 4.8753 4.072 4.072 4.081 4.072 4.106 42,873 4.0937 -0.82%
2022-05-03 0 4.890 4.870 4.900 4.750 4.950 27,000 131,740 4.8793 4.106 4.089 4.114 3.989 4.156 32,155 4.0971 2.95%
2022-04-29 0 4.750 4.750 4.790 4.730 4.830 50,000 238,510 4.7702 3.989 3.989 4.022 3.972 4.056 59,546 4.0055 -1.66%
2022-04-28 0 4.830 4.750 4.820 4.710 4.920 59,000 282,920 4.7953 4.056 3.989 4.047 3.955 4.131 70,264 4.0265 1.26%
2022-04-27 0 4.770 4.710 4.760 4.610 4.830 128,000 613,330 4.7916 4.005 3.955 3.997 3.871 4.056 152,438 4.0235 2.58%
2022-04-26 0 4.650 4.650 4.660 4.560 4.700 60,000 277,680 4.6280 3.905 3.905 3.913 3.829 3.947 71,455 3.8861 3.33%
2022-04-25 0 4.500 4.500 4.510 4.500 4.590 278,000 1,252,100 4.5040 3.779 3.779 3.787 3.779 3.854 331,075 3.7819 -2.60%
2022-04-22 0 4.620 4.580 4.620 4.510 4.680 88,000 402,270 4.5713 3.879 3.846 3.879 3.787 3.930 104,801 3.8384 0.00%
2022-04-21 0 4.620 4.580 4.630 4.500 4.630 67,000 304,360 4.5427 3.879 3.846 3.888 3.779 3.888 79,792 3.8144 -0.65%
2022-04-20 0 4.650 4.600 4.670 4.510 4.650 143,000 652,220 4.5610 3.905 3.863 3.921 3.787 3.905 170,301 3.8298 -1.48%
2022-04-19 0 4.720 4.510 4.720 4.560 4.720 86,000 399,950 4.6506 3.963 3.787 3.963 3.829 3.963 102,419 3.9050 1.51%
2022-04-14 0 4.650 4.510 4.650 4.500 4.650 42,000 193,650 4.6107 3.905 3.787 3.905 3.779 3.905 50,019 3.8716 3.33%
2022-04-13 0 4.500 4.500 4.580 4.380 4.580 235,000 1,049,110 4.4643 3.779 3.779 3.846 3.678 3.846 279,866 3.7486 -3.02%
2022-04-12 0 4.640 4.510 4.640 4.390 4.700 105,000 477,070 4.5435 3.896 3.787 3.896 3.686 3.947 125,046 3.8151 2.20%
2022-04-11 0 4.540 4.440 4.540 4.400 4.620 432,000 1,930,660 4.4691 3.812 3.728 3.812 3.695 3.879 514,477 3.7527 1.11%
2022-04-08 0 4.490 4.490 4.530 4.350 4.560 420,000 1,865,740 4.4422 3.770 3.770 3.804 3.653 3.829 500,186 3.7301 0.67%
2022-04-07 0 4.460 4.460 4.570 4.350 4.630 587,922 2,629,112 4.4719 3.745 3.745 3.837 3.653 3.888 700,167 3.7550 -6.30%
2022-04-06 0 4.760 4.670 4.760 4.610 4.760 179,000 842,970 4.7093 3.997 3.921 3.997 3.871 3.997 213,174 3.9544 -1.04%
2022-04-04 0 4.810 4.800 4.880 4.720 4.900 56,000 271,550 4.8491 4.039 4.031 4.098 3.963 4.114 66,691 4.0717 0.84%
2022-04-01 0 4.770 4.760 4.800 4.680 4.870 875,000 4,130,650 4.7207 4.005 3.997 4.031 3.930 4.089 1,042,054 3.9640 0.21%
2022-03-31 0 4.760 4.760 4.910 4.750 4.950 181,000 868,830 4.8002 3.997 3.997 4.123 3.989 4.156 215,556 4.0306 -0.83%
2022-03-30 0 4.800 4.800 4.830 4.800 5.100 527,998 2,591,780 4.9087 4.031 4.031 4.056 4.031 4.282 628,803 4.1218 -3.61%
2022-03-29 0 4.980 4.980 5.020 4.860 5.000 101,000 500,990 4.9603 4.182 4.182 4.215 4.081 4.198 120,283 4.1651 1.84%
2022-03-28 0 4.890 4.880 4.950 4.850 4.950 162,000 797,050 4.9201 4.106 4.098 4.156 4.072 4.156 192,929 4.1313 -0.41%
2022-03-25 0 4.910 4.900 4.970 4.880 4.950 56,000 275,530 4.9202 4.123 4.114 4.173 4.098 4.156 66,691 4.1314 0.20%
2022-03-24 0 4.900 4.850 4.930 4.780 4.930 79,000 384,620 4.8686 4.114 4.072 4.140 4.014 4.140 94,083 4.0881 1.24%
2022-03-23 0 4.840 4.760 4.840 4.720 4.890 80,000 385,590 4.8199 4.064 3.997 4.064 3.963 4.106 95,274 4.0472 2.11%
2022-03-22 0 4.740 4.750 4.820 4.720 4.850 79,000 377,370 4.7768 3.980 3.989 4.047 3.963 4.072 94,083 4.0111 0.42%
2022-03-21 0 4.720 4.640 4.730 4.620 4.800 155,000 725,960 4.6836 3.963 3.896 3.972 3.879 4.031 184,592 3.9328 1.07%
2022-03-18 0 4.670 4.670 4.700 4.600 4.870 500,000 2,354,280 4.7086 3.921 3.921 3.947 3.863 4.089 595,459 3.9537 0.43%
2022-03-17 0 4.650 4.650 4.710 4.650 5.050 663,000 3,168,410 4.7789 3.905 3.905 3.955 3.905 4.240 789,579 4.0128 -3.73%
2022-03-16 0 4.830 4.810 4.900 4.800 5.050 313,000 1,527,800 4.8812 4.056 4.039 4.114 4.031 4.240 372,758 4.0986 -2.42%
2022-03-15 0 4.950 4.760 4.950 4.720 5.200 60,807,000 303,939,485 4.9984 4.156 3.997 4.156 3.963 4.366 72,416,200 4.1971 -3.88%
2022-03-14 0 5.150 5.000 5.150 4.820 5.200 1,926,000 9,599,040 4.9839 4.324 4.198 4.324 4.047 4.366 2,293,710 4.1849 0.00%
2022-03-11 0 5.150 5.100 5.150 4.900 5.200 567,000 2,854,210 5.0339 4.324 4.282 4.324 4.114 4.366 675,251 4.2269 0.78%
2022-03-10 0 5.110 5.070 5.100 5.100 5.250 184,000 955,320 5.1920 4.291 4.257 4.282 4.282 4.408 219,129 4.3596 0.20%
2022-03-09 0 5.100 5.090 5.280 4.970 5.280 539,000 2,749,650 5.1014 4.282 4.274 4.434 4.173 4.434 641,905 4.2836 2.62%
2022-03-08 0 4.970 4.970 5.040 4.670 5.050 1,634,000 8,010,930 4.9026 4.173 4.173 4.232 3.921 4.240 1,945,961 4.1167 3.54%
2022-03-07 0 4.800 4.780 4.880 4.540 4.990 1,625,000 7,797,340 4.7984 4.031 4.014 4.098 3.812 4.190 1,935,243 4.0291 1.91%
2022-03-04 0 4.710 4.660 4.740 4.610 5.270 1,275,000 6,339,670 4.9723 3.955 3.913 3.980 3.871 4.425 1,518,421 4.1752 -11.13%
2022-03-03 0 5.300 5.300 5.330 5.300 5.440 373,000 1,990,920 5.3376 4.450 4.450 4.476 4.450 4.568 444,213 4.4819 -2.75%
2022-03-02 0 5.450 5.450 5.470 5.300 5.530 528,080 2,851,158 5.3991 4.576 4.576 4.593 4.450 4.643 628,900 4.5336 0.00%
2022-03-01 0 5.450 5.450 5.470 5.360 5.700 1,281,000 7,053,590 5.5063 4.576 4.576 4.593 4.501 4.786 1,525,567 4.6236 -1.98%
2022-02-28 0 5.560 5.560 5.600 5.550 5.850 88,000 494,040 5.6141 4.669 4.669 4.702 4.660 4.912 104,801 4.7141 -3.14%
2022-02-25 0 5.740 5.600 5.650 5.540 5.740 98,000 550,050 5.6128 4.820 4.702 4.744 4.652 4.820 116,710 4.7130 3.42%
2022-02-24 0 5.550 5.540 5.570 5.530 5.800 495,000 2,775,340 5.6067 4.660 4.652 4.677 4.643 4.870 589,505 4.7079 -2.97%
2022-02-23 0 5.720 5.710 5.750 5.590 5.870 240,000 1,380,550 5.7523 4.803 4.795 4.828 4.694 4.929 285,821 4.8301 1.60%
2022-02-22 0 5.630 5.630 5.720 5.580 5.770 395,000 2,225,920 5.6352 4.727 4.727 4.803 4.685 4.845 470,413 4.7318 -3.60%
2022-02-21 0 5.840 5.830 5.870 5.770 6.000 211,000 1,233,030 5.8437 4.904 4.895 4.929 4.845 5.038 251,284 4.9069 -1.18%
2022-02-18 0 5.910 5.870 5.920 5.810 6.060 484,000 2,870,070 5.9299 4.963 4.929 4.971 4.879 5.089 576,405 4.9793 -2.96%
2022-02-17 0 6.090 6.050 6.090 6.050 6.140 239,000 1,454,640 6.0864 5.114 5.080 5.114 5.080 5.156 284,630 5.1106 -0.33%
2022-02-16 0 6.110 6.060 6.110 6.020 6.150 190,000 1,154,170 6.0746 5.130 5.089 5.130 5.055 5.164 226,275 5.1007 0.99%
2022-02-15 0 6.050 6.050 6.090 5.870 6.180 932,000 5,589,190 5.9970 5.080 5.080 5.114 4.929 5.189 1,109,936 5.0356 -1.14%
2022-02-14 0 6.120 6.120 6.140 6.120 6.220 237,000 1,456,105 6.1439 5.139 5.139 5.156 5.139 5.223 282,248 5.1590 0.00%
2022-02-11 0 6.120 6.070 6.160 5.950 6.140 1,311,000 7,896,070 6.0229 5.139 5.097 5.172 4.996 5.156 1,561,295 5.0574 -2.39%
2022-02-10 0 6.270 6.100 6.270 6.050 6.290 351,001 2,152,936 6.1337 5.265 5.122 5.265 5.080 5.282 418,014 5.1504 0.97%
2022-02-09 0 6.210 6.210 6.280 6.050 6.470 270,000 1,687,250 6.2491 5.214 5.214 5.273 5.080 5.433 321,548 5.2473 2.31%
2022-02-08 0 6.070 6.000 6.070 6.010 6.190 412,000 2,505,540 6.0814 5.097 5.038 5.097 5.047 5.198 490,659 5.1065 -0.16%
2022-02-07 0 6.080 6.050 6.080 6.080 6.260 110,000 675,110 6.1374 5.105 5.080 5.105 5.105 5.256 131,001 5.1535 -2.56%
2022-02-04 0 6.240 6.210 6.240 6.160 6.300 287,000 1,790,985 6.2404 5.240 5.214 5.240 5.172 5.290 341,794 5.2400 1.30%
2022-01-31 0 6.160 6.150 6.160 6.140 6.310 261,000 1,629,610 6.2437 5.172 5.164 5.172 5.156 5.298 310,830 5.2428 1.99%
2022-01-28 0 6.040 6.010 6.040 5.860 6.290 1,026,000 6,187,100 6.0303 5.072 5.047 5.072 4.921 5.282 1,221,883 5.0636 0.67%
2022-01-27 0 6.000 5.990 6.000 5.860 6.390 3,218,000 19,352,900 6.0140 5.038 5.030 5.038 4.921 5.366 3,832,377 5.0498 -3.23%
2022-01-26 0 6.200 6.200 6.230 6.200 8.000 5,787,000 40,099,390 6.9292 5.206 5.206 5.231 5.206 6.718 6,891,847 5.8184 -17.33%
2022-01-25 0 7.500 7.490 7.500 7.050 7.700 986,000 7,352,820 7.4572 6.298 6.289 6.298 5.920 6.466 1,174,246 6.2617 4.17%
2022-01-24 0 7.200 7.170 7.220 7.100 7.680 4,173,000 31,015,130 7.4323 6.046 6.021 6.063 5.962 6.449 4,969,704 6.2408 1.41%
2022-01-21 0 7.100 7.100 7.170 7.080 7.230 265,000 1,893,890 7.1468 5.962 5.962 6.021 5.945 6.071 315,593 6.0010 -1.80%
2022-01-20 0 7.230 7.180 7.230 7.130 7.300 313,000 2,253,330 7.1991 6.071 6.029 6.071 5.987 6.130 372,758 6.0450 0.56%
2022-01-19 0 7.190 7.140 7.190 7.010 7.350 2,236,000 16,108,970 7.2044 6.037 5.995 6.037 5.886 6.172 2,662,894 6.0494 -0.69%
2022-01-18 0 7.240 7.150 7.240 6.560 7.390 3,198,000 22,822,110 7.1364 6.079 6.004 6.079 5.508 6.205 3,808,558 5.9923 10.20%
2022-01-17 0 6.570 6.570 6.610 6.550 6.860 629,000 4,199,990 6.6772 5.517 5.517 5.550 5.500 5.760 749,088 5.6068 -2.52%
2022-01-14 0 6.740 6.740 6.770 6.560 6.990 1,466,000 10,021,905 6.8362 5.659 5.659 5.685 5.508 5.869 1,745,887 5.7403 2.74%
2022-01-13 0 6.560 6.560 6.580 6.520 6.810 597,100 3,944,399 6.6059 5.508 5.508 5.525 5.475 5.718 711,098 5.5469 0.15%
2022-01-12 0 6.550 6.550 6.570 6.400 6.770 1,170,000 7,634,400 6.5251 5.500 5.500 5.517 5.374 5.685 1,393,375 5.4791 -0.15%
2022-01-11 0 6.560 6.550 6.560 6.550 6.810 565,000 3,734,410 6.6096 5.508 5.500 5.508 5.500 5.718 672,869 5.5500 -2.24%
2022-01-10 0 6.710 6.710 6.830 6.630 6.980 443,000 3,008,260 6.7907 5.634 5.634 5.735 5.567 5.861 527,577 5.7020 -1.32%
2022-01-07 0 6.800 6.690 6.810 6.550 7.070 887,000 6,024,420 6.7919 5.710 5.618 5.718 5.500 5.937 1,056,345 5.7031 1.49%
2022-01-06 0 6.700 6.630 6.700 6.300 6.810 1,372,000 8,939,520 6.5157 5.626 5.567 5.626 5.290 5.718 1,633,941 5.4711 -1.90%
2022-01-05 0 6.830 6.700 6.830 6.000 6.860 1,623,000 10,427,380 6.4248 5.735 5.626 5.735 5.038 5.760 1,932,861 5.3948 2.55%
2022-01-04 0 6.660 6.660 6.780 6.520 7.250 602,000 4,147,900 6.8902 5.592 5.592 5.693 5.475 6.088 716,933 5.7856 -7.24%
2022-01-03 0 7.180 7.120 7.180 6.500 7.250 2,342,000 16,301,880 6.9607 6.029 5.979 6.029 5.458 6.088 2,789,132 5.8448 10.46%
2021-12-31 0 6.500 6.500 6.540 6.460 6.780 466,000 3,112,100 6.6783 5.458 5.458 5.492 5.424 5.693 554,968 5.6077 -2.11%
2021-12-30 0 6.640 6.600 6.640 6.260 6.640 356,000 2,338,840 6.5698 5.576 5.542 5.576 5.256 5.576 423,967 5.5166 4.73%
2021-12-29 0 6.340 6.330 6.340 6.300 6.600 302,000 1,937,760 6.4164 5.324 5.315 5.324 5.290 5.542 359,657 5.3878 -3.94%
2021-12-28 0 6.600 6.560 6.600 6.420 6.830 795,000 5,219,720 6.5657 5.542 5.508 5.542 5.391 5.735 946,780 5.5131 1.69%
2021-12-24 0 6.490 6.570 6.630 6.140 6.750 515,000 3,323,300 6.4530 5.450 5.517 5.567 5.156 5.668 613,323 5.4185 5.70%
2021-12-23 0 6.140 6.130 6.140 6.030 6.240 247,000 1,520,530 6.1560 5.156 5.147 5.156 5.063 5.240 294,157 5.1691 1.66%
2021-12-22 0 6.040 6.030 6.040 5.890 6.110 163,000 978,230 6.0014 5.072 5.063 5.072 4.946 5.130 194,120 5.0393 -0.82%
2021-12-21 0 6.090 6.070 6.090 5.540 6.090 710,000 4,171,350 5.8751 5.114 5.097 5.114 4.652 5.114 845,552 4.9333 9.73%
2021-12-20 0 5.550 5.550 5.590 5.400 5.730 1,254,000 6,918,800 5.5174 4.660 4.660 4.694 4.534 4.811 1,493,412 4.6329 -3.65%
2021-12-17 0 5.760 5.730 5.760 5.650 6.090 443,000 2,552,890 5.7627 4.837 4.811 4.837 4.744 5.114 527,577 4.8389 -5.42%
2021-12-16 0 6.090 6.080 6.090 5.480 6.090 2,064,500 11,756,520 5.6946 5.114 5.105 5.114 4.601 5.114 2,458,652 4.7817 3.05%
2021-12-15 0 5.910 5.880 5.910 5.750 6.200 742,000 4,418,190 5.9544 4.963 4.937 4.963 4.828 5.206 883,662 4.9999 -3.43%
2021-12-14 0 6.120 6.110 6.120 6.040 6.220 471,000 2,897,170 6.1511 5.139 5.130 5.139 5.072 5.223 560,923 5.1650 -1.13%
2021-12-13 0 6.190 6.160 6.200 6.040 6.280 793,000 4,863,490 6.1330 5.198 5.172 5.206 5.072 5.273 944,399 5.1498 -0.48%
2021-12-10 0 6.220 6.160 6.220 6.000 6.570 1,086,000 6,700,850 6.1702 5.223 5.172 5.223 5.038 5.517 1,293,338 5.1811 -3.74%
2021-12-09 0 6.530 6.500 6.530 6.350 6.750 1,369,000 9,023,790 6.5915 5.426 5.401 5.426 5.276 5.609 1,647,524 5.4772 2.51%
2021-12-08 0 6.370 6.370 6.390 6.060 6.490 839,000 5,252,110 6.2600 5.293 5.293 5.310 5.036 5.393 1,009,695 5.2017 -0.93%
2021-12-07 0 6.430 6.400 6.470 6.350 6.860 886,000 5,764,610 6.5063 5.343 5.318 5.376 5.276 5.700 1,066,258 5.4064 -1.08%
2021-12-06 0 6.500 6.490 6.500 6.440 7.000 1,967,000 13,316,340 6.7699 5.401 5.393 5.401 5.351 5.817 2,367,188 5.6254 -4.27%
2021-12-03 0 6.790 6.760 6.790 6.550 6.970 1,889,000 12,986,480 6.8748 5.642 5.617 5.642 5.443 5.792 2,273,319 5.7126 2.88%
2021-12-02 0 6.600 6.590 6.600 6.280 6.650 1,296,000 8,434,990 6.5085 5.484 5.476 5.484 5.218 5.526 1,559,672 5.4082 6.45%
2021-12-01 0 6.200 6.150 6.200 5.920 6.800 2,166,900 13,303,448 6.1394 5.152 5.110 5.152 4.919 5.650 2,607,758 5.1015 -6.49%
2021-11-30 0 6.630 6.610 6.630 6.560 6.990 1,578,000 10,743,880 6.8085 5.509 5.493 5.509 5.451 5.808 1,899,046 5.6575 -2.21%
2021-11-29 0 6.780 6.750 6.780 6.360 6.800 1,927,000 12,885,320 6.6867 5.634 5.609 5.634 5.285 5.650 2,319,050 5.5563 4.63%
2021-11-26 0 6.480 6.450 6.480 6.310 6.790 1,134,000 7,395,630 6.5217 5.385 5.360 5.385 5.243 5.642 1,364,713 5.4192 -4.57%
2021-11-25 0 6.790 6.780 6.790 6.400 6.940 1,933,000 12,885,410 6.6660 5.642 5.634 5.642 5.318 5.767 2,326,271 5.5391 0.15%
2021-11-24 0 6.780 6.740 6.780 6.470 7.000 3,209,500 21,785,275 6.7877 5.634 5.601 5.634 5.376 5.817 3,862,476 5.6402 2.73%
2021-11-23 0 6.600 6.560 6.600 6.110 6.660 3,393,000 21,992,600 6.4818 5.484 5.451 5.484 5.077 5.534 4,083,309 5.3860 5.43%
2021-11-22 0 6.260 6.260 6.280 5.700 6.320 2,366,000 14,524,270 6.1387 5.202 5.202 5.218 4.736 5.252 2,847,365 5.1010 9.82%
2021-11-19 0 5.700 5.680 5.710 5.540 5.730 1,074,000 6,090,510 5.6709 4.736 4.720 4.745 4.603 4.761 1,292,506 4.7122 1.42%
2021-11-18 0 5.620 5.620 5.630 5.150 5.670 49,162,480 255,704,601 5.2012 4.670 4.670 4.678 4.279 4.711 59,164,632 4.3219 8.49%
2021-11-17 0 5.180 5.160 5.190 5.030 5.230 840,000 4,349,820 5.1784 4.304 4.288 4.313 4.180 4.346 1,010,899 4.3029 0.78%
2021-11-16 0 5.140 5.140 5.160 4.760 5.280 1,741,000 8,854,040 5.0856 4.271 4.271 4.288 3.955 4.387 2,095,208 4.2259 5.76%
2021-11-15 0 4.860 4.860 4.920 4.350 5.000 1,788,000 8,455,790 4.7292 4.038 4.038 4.088 3.615 4.155 2,151,770 3.9297 13.29%
2021-11-12 0 4.290 4.250 4.300 4.070 4.330 638,000 2,686,780 4.2113 3.565 3.532 3.573 3.382 3.598 767,802 3.4993 5.41%
2021-11-11 0 4.070 4.070 4.100 4.020 4.100 302,000 1,234,950 4.0892 3.382 3.382 3.407 3.340 3.407 363,442 3.3979 0.99%
2021-11-10 0 4.030 4.030 4.090 3.950 4.100 193,000 782,100 4.0523 3.349 3.349 3.399 3.282 3.407 232,266 3.3673 -1.23%
2021-11-09 0 4.080 4.030 4.090 3.800 4.100 380,000 1,491,500 3.9250 3.390 3.349 3.399 3.158 3.407 457,311 3.2615 7.37%
2021-11-08 0 3.800 3.760 3.880 3.730 4.000 1,062,000 4,080,190 3.8420 3.158 3.124 3.224 3.099 3.324 1,278,065 3.1925 -5.00%
2021-11-05 0 4.000 3.960 4.000 3.980 4.280 1,031,000 4,272,950 4.1445 3.324 3.291 3.324 3.307 3.556 1,240,758 3.4438 -3.61%
2021-11-04 0 4.150 4.110 4.150 3.790 4.200 1,926,000 7,691,820 3.9937 3.448 3.415 3.448 3.149 3.490 2,317,846 3.3185 11.56%
2021-11-03 0 3.720 3.720 3.730 3.660 3.780 401,000 1,501,730 3.7450 3.091 3.091 3.099 3.041 3.141 482,584 3.1119 1.36%
2021-11-02 0 3.670 3.670 3.700 3.620 3.730 409,000 1,501,760 3.6718 3.050 3.050 3.074 3.008 3.099 492,211 3.0510 -1.08%
2021-11-01 0 3.710 3.710 3.750 3.590 3.750 1,003,000 3,703,910 3.6928 3.083 3.083 3.116 2.983 3.116 1,207,061 3.0685 0.54%
2021-10-29 0 3.690 3.690 3.700 3.450 3.800 1,409,008 5,154,548 3.6583 3.066 3.066 3.074 2.867 3.158 1,695,672 3.0398 6.96%
2021-10-28 0 3.450 3.400 3.440 3.140 3.450 1,322,000 4,307,120 3.2580 2.867 2.825 2.858 2.609 2.867 1,590,962 2.7072 9.52%
2021-10-27 0 3.150 3.090 3.180 - - 0 0 - 2.617 2.568 2.642 - - 0 - 0.00%
2021-10-26 0 3.150 3.140 3.180 3.110 3.180 899,000 2,833,930 3.1523 2.617 2.609 2.642 2.584 2.642 1,081,902 2.6194 0.00%
2021-10-25 0 3.150 3.110 3.160 3.090 3.150 421,000 1,325,490 3.1484 2.617 2.584 2.626 2.568 2.617 506,653 2.6162 0.32%
2021-10-22 0 3.140 3.140 3.180 3.100 3.130 139,000 434,330 3.1247 2.609 2.609 2.642 2.576 2.601 167,280 2.5964 1.29%
2021-10-21 0 3.100 3.100 3.160 3.010 3.200 205,000 645,710 3.1498 2.576 2.576 2.626 2.501 2.659 246,707 2.6173 0.32%
2021-10-20 0 3.090 3.080 3.120 3.090 3.150 226,000 705,820 3.1231 2.568 2.559 2.593 2.568 2.617 271,980 2.5951 -0.96%
2021-10-19 0 3.120 3.110 3.170 3.120 3.170 45,000 141,590 3.1464 2.593 2.584 2.634 2.593 2.634 54,155 2.6145 -0.95%
2021-10-18 0 3.150 3.150 3.160 3.090 3.200 236,000 745,320 3.1581 2.617 2.617 2.626 2.568 2.659 284,014 2.6242 0.00%
2021-10-15 0 3.150 3.130 3.190 3.120 3.190 47,000 148,330 3.1560 2.617 2.601 2.651 2.593 2.651 56,562 2.6224 -1.25%
2021-10-12 0 3.190 3.130 3.190 3.080 3.220 121,000 381,780 3.1552 2.651 2.601 2.651 2.559 2.676 145,618 2.6218 1.27%
2021-10-11 0 3.150 3.110 3.150 3.010 3.190 72,000 225,890 3.1374 2.617 2.584 2.617 2.501 2.651 86,648 2.6070 5.70%
2021-10-08 0 2.980 2.980 3.150 2.920 3.180 102,000 317,510 3.1128 2.476 2.476 2.617 2.426 2.642 122,752 2.5866 -1.97%
2021-10-07 0 3.040 2.920 3.040 2.810 3.040 141,000 419,550 2.9755 2.526 2.426 2.526 2.335 2.526 169,687 2.4725 3.40%
2021-10-06 0 2.940 2.940 3.020 2.780 2.940 195,000 554,060 2.8413 2.443 2.443 2.509 2.310 2.443 234,673 2.3610 4.26%
2021-10-05 0 2.820 2.720 2.850 2.690 2.850 77,000 213,310 2.7703 2.343 2.260 2.368 2.235 2.368 92,666 2.3019 0.71%
2021-10-04 0 2.800 2.710 2.810 2.610 2.810 178,000 488,070 2.7420 2.327 2.252 2.335 2.169 2.335 214,214 2.2784 1.45%
2021-09-30 0 2.760 2.760 2.810 2.630 2.840 164,000 452,250 2.7576 2.293 2.293 2.335 2.185 2.360 197,366 2.2914 1.47%
2021-09-29 0 2.720 2.720 2.830 2.620 2.720 210,000 563,330 2.6825 2.260 2.260 2.352 2.177 2.260 252,725 2.2290 -2.51%
2021-09-28 0 2.790 2.790 2.850 2.750 2.820 248,000 693,820 2.7977 2.318 2.318 2.368 2.285 2.343 298,456 2.3247 2.95%
2021-09-27 0 2.710 2.500 2.760 - - 0 0 - 2.252 2.077 2.293 - - 0 - -1.45%
2021-09-24 0 2.750 2.460 2.750 2.750 2.750 15,000 41,250 2.7500 2.285 2.044 2.285 2.285 2.285 18,052 2.2851 0.36%
2021-09-23 0 2.740 2.700 2.780 2.600 2.780 60,000 163,510 2.7252 2.277 2.244 2.310 2.160 2.310 72,207 2.2645 0.00%
2021-09-21 0 2.740 2.550 2.740 - - 0 0 - 2.277 2.119 2.277 - - 0 - -0.72%
2021-09-20 0 2.760 2.600 2.770 2.430 2.770 252,000 653,880 2.5948 2.293 2.160 2.302 2.019 2.302 303,270 2.1561 -1.43%
2021-09-17 0 2.800 2.490 2.830 - - 0 0 - 2.327 2.069 2.352 - - 0 - 0.00%
2021-09-16 0 2.800 2.620 2.800 2.790 2.800 56,000 156,790 2.7998 2.327 2.177 2.327 2.318 2.327 67,393 2.3265 0.29%
2021-09-15 0 2.840 2.700 2.880 2.850 2.870 78,000 222,460 2.8521 2.320 2.206 2.353 2.328 2.345 95,483 2.3298 -0.35%
2021-09-14 0 2.850 2.830 2.850 2.830 2.930 41,000 117,750 2.8720 2.328 2.312 2.328 2.312 2.394 50,190 2.3461 -2.06%
2021-09-13 0 2.910 2.920 2.930 2.780 2.930 11,000 30,910 2.8100 2.377 2.385 2.394 2.271 2.394 13,466 2.2955 3.56%
2021-09-10 0 2.810 2.800 2.940 2.810 2.810 19,000 53,390 2.8100 2.295 2.287 2.402 2.295 2.295 23,259 2.2955 0.36%
2021-09-09 0 2.800 2.800 2.850 2.790 2.800 14,000 39,190 2.7993 2.287 2.287 2.328 2.279 2.287 17,138 2.2867 -0.36%
2021-09-08 0 2.810 2.810 2.880 2.730 2.730 1,000 2,730 2.7300 2.295 2.295 2.353 2.230 2.230 1,224 2.2301 0.00%
2021-09-07 0 2.810 2.810 2.900 2.750 2.940 68,000 195,470 2.8746 2.295 2.295 2.369 2.246 2.402 83,242 2.3482 -1.75%
2021-09-06 0 2.860 2.790 2.980 2.900 2.900 2,000 5,800 2.9000 2.336 2.279 2.434 2.369 2.369 2,448 2.3690 -1.38%
2021-09-03 0 2.900 2.900 2.960 2.900 2.900 6,000 17,400 2.9000 2.369 2.369 2.418 2.369 2.369 7,345 2.3690 0.00%
2021-09-02 0 2.900 2.880 2.900 2.880 2.900 14,000 40,340 2.8814 2.369 2.353 2.369 2.353 2.369 17,138 2.3538 3.20%
2021-09-01 0 2.810 2.800 2.950 2.790 2.810 36,000 100,910 2.8031 2.295 2.287 2.410 2.279 2.295 44,069 2.2898 1.81%
2021-08-31 0 2.760 2.750 2.760 2.760 2.890 467,005 1,346,274 2.8828 2.255 2.246 2.255 2.255 2.361 571,680 2.3549 -4.83%
2021-08-30 0 2.900 2.900 2.980 2.840 2.900 28,000 80,160 2.8629 2.369 2.369 2.434 2.320 2.369 34,276 2.3387 1.75%
2021-08-27 0 2.850 2.850 2.900 2.750 2.870 61,000 174,310 2.8575 2.328 2.328 2.369 2.246 2.345 74,673 2.3343 -0.35%
2021-08-26 0 2.860 2.850 2.980 2.860 2.900 21,000 60,860 2.8981 2.336 2.328 2.434 2.336 2.369 25,707 2.3675 -1.38%
2021-08-25 0 2.900 2.900 2.930 2.800 2.900 40,000 115,420 2.8855 2.369 2.369 2.394 2.287 2.369 48,966 2.3572 0.69%
2021-08-24 0 2.880 2.800 2.930 2.800 2.990 175,000 502,060 2.8689 2.353 2.287 2.394 2.287 2.443 214,225 2.3436 -0.69%
2021-08-23 0 2.900 2.900 3.040 2.880 2.900 39,000 112,930 2.8956 2.369 2.369 2.483 2.353 2.369 47,741 2.3654 -2.03%
2021-08-20 0 2.960 2.960 3.000 2.920 3.100 224,000 675,340 3.0149 2.418 2.418 2.451 2.385 2.532 274,207 2.4629 -4.52%
2021-08-19 0 3.100 3.100 3.110 2.960 3.100 75,000 230,970 3.0796 2.532 2.532 2.541 2.418 2.532 91,811 2.5157 0.65%
2021-08-18 0 3.080 3.070 3.100 3.080 3.080 6,000 18,480 3.0800 2.516 2.508 2.532 2.516 2.516 7,345 2.5161 0.33%
2021-08-17 0 3.070 3.070 3.140 3.060 3.120 155,000 479,750 3.0952 2.508 2.508 2.565 2.500 2.549 189,742 2.5284 -1.60%
2021-08-16 0 3.120 3.120 3.160 3.040 3.170 242,000 762,940 3.1526 2.549 2.549 2.581 2.483 2.590 296,242 2.5754 -0.95%
2021-08-13 0 3.150 3.130 3.160 3.110 3.150 502,000 1,577,410 3.1423 2.573 2.557 2.581 2.541 2.573 614,519 2.5669 0.64%
2021-08-12 0 3.130 3.130 3.170 3.050 3.170 320,000 1,007,030 3.1470 2.557 2.557 2.590 2.492 2.590 391,725 2.5708 -0.32%
2021-08-11 0 3.140 3.140 3.180 3.140 3.170 287,000 904,800 3.1526 2.565 2.565 2.598 2.565 2.590 351,328 2.5754 -0.32%
2021-08-10 0 3.150 3.150 3.170 3.140 3.170 77,000 242,910 3.1547 2.573 2.573 2.590 2.565 2.590 94,259 2.5771 1.61%
2021-08-09 0 3.100 2.930 3.100 2.910 3.100 7,000 21,410 3.0586 2.532 2.394 2.532 2.377 2.532 8,569 2.4985 3.33%
2021-08-06 0 3.000 3.000 3.040 3.000 3.170 420,000 1,290,100 3.0717 2.451 2.451 2.483 2.451 2.590 514,139 2.5092 0.67%
2021-08-05 0 2.980 2.980 3.030 2.960 3.030 128,000 383,550 2.9965 2.434 2.434 2.475 2.418 2.475 156,690 2.4478 -0.67%
2021-08-04 0 3.000 3.000 3.030 2.760 3.050 514,000 1,526,920 2.9707 2.451 2.451 2.475 2.255 2.492 629,208 2.4267 8.70%
2021-08-03 0 2.760 2.760 2.810 2.710 2.790 212,000 584,980 2.7593 2.255 2.255 2.295 2.214 2.279 259,518 2.2541 -1.43%
2021-08-02 0 2.800 2.780 2.810 2.770 2.810 59,000 164,920 2.7953 2.287 2.271 2.295 2.263 2.295 72,224 2.2834 1.45%
2021-07-30 0 2.760 2.760 2.820 2.740 2.760 226,000 621,600 2.7504 2.255 2.255 2.304 2.238 2.255 276,656 2.2468 -0.36%
2021-07-29 0 2.770 2.760 2.820 2.730 2.770 18,000 49,460 2.7478 2.263 2.255 2.304 2.230 2.263 22,035 2.2447 1.47%
2021-07-28 0 2.730 2.730 2.790 2.710 2.730 247,000 671,620 2.7191 2.230 2.230 2.279 2.214 2.230 302,363 2.2212 0.74%
2021-07-27 0 2.710 2.660 2.710 2.690 2.790 234,000 633,985 2.7093 2.214 2.173 2.214 2.197 2.279 286,449 2.2133 -2.17%
2021-07-26 0 2.770 2.770 2.800 2.740 2.780 454,000 1,252,190 2.7581 2.263 2.263 2.287 2.238 2.271 555,760 2.2531 0.36%
2021-07-23 0 2.760 2.760 2.770 2.750 2.760 50,000 137,570 2.7514 2.255 2.255 2.263 2.246 2.255 61,207 2.2476 0.36%
2021-07-22 0 2.750 2.750 2.780 2.730 2.760 104,000 285,620 2.7463 2.246 2.246 2.271 2.230 2.255 127,311 2.2435 0.00%
2021-07-21 0 2.750 2.720 2.770 2.670 2.750 157,000 424,860 2.7061 2.246 2.222 2.263 2.181 2.246 192,190 2.2106 3.00%
2021-07-20 0 2.670 2.650 2.680 2.630 2.670 117,000 310,340 2.6525 2.181 2.165 2.189 2.148 2.181 143,224 2.1668 0.00%
2021-07-19 0 2.670 2.670 2.740 2.670 2.710 48,000 129,600 2.7000 2.181 2.181 2.238 2.181 2.214 58,759 2.2056 -1.84%
2021-07-16 0 2.720 2.660 2.770 2.710 2.730 25,000 67,980 2.7192 2.222 2.173 2.263 2.214 2.230 30,604 2.2213 0.37%
2021-07-15 0 2.710 2.700 2.750 2.710 2.740 44,000 120,250 2.7330 2.214 2.206 2.246 2.214 2.238 53,862 2.2325 0.37%
2021-07-14 0 2.700 2.700 2.710 2.670 2.710 442,000 1,187,950 2.6877 2.206 2.206 2.214 2.181 2.214 541,070 2.1956 1.12%
2021-07-13 0 2.670 2.670 2.680 2.670 2.730 279,000 754,320 2.7037 2.181 2.181 2.189 2.181 2.230 341,535 2.2086 -1.11%
2021-07-12 0 2.700 2.690 2.750 2.650 2.710 214,000 574,830 2.6861 2.206 2.197 2.246 2.165 2.214 261,966 2.1943 0.00%
2021-07-09 0 2.700 2.660 2.700 2.680 2.700 362,000 976,250 2.6968 2.206 2.173 2.206 2.189 2.206 443,139 2.2030 -0.37%
2021-07-08 0 2.710 2.710 2.770 2.700 2.740 194,000 529,620 2.7300 2.214 2.214 2.263 2.206 2.238 237,483 2.2301 -1.09%
2021-07-07 0 2.740 2.730 2.800 2.690 2.800 498,000 1,373,230 2.7575 2.238 2.230 2.287 2.197 2.287 609,622 2.2526 2.24%
2021-07-06 0 2.680 2.680 2.700 2.610 2.680 222,000 588,730 2.6519 2.189 2.189 2.206 2.132 2.189 271,759 2.1664 -1.47%
2021-07-05 0 2.720 2.680 2.720 2.660 2.750 314,000 855,670 2.7251 2.222 2.189 2.222 2.173 2.246 384,380 2.2261 0.00%
2021-07-02 0 2.720 2.710 2.730 2.660 2.860 276,000 763,540 2.7664 2.222 2.214 2.230 2.173 2.336 337,863 2.2599 -4.23%
2021-06-30 0 2.840 2.800 2.840 2.650 2.890 204,000 568,950 2.7890 2.320 2.287 2.320 2.165 2.361 249,725 2.2783 -1.05%
2021-06-29 0 2.870 2.870 2.900 2.670 2.900 628,000 1,791,100 2.8521 2.345 2.345 2.369 2.181 2.369 768,760 2.3299 7.49%
2021-06-28 0 2.670 2.650 2.700 2.620 2.700 177,000 474,680 2.6818 2.181 2.165 2.206 2.140 2.206 216,673 2.1908 -0.74%
2021-06-25 0 2.690 2.690 2.720 2.670 2.700 239,000 642,640 2.6889 2.197 2.197 2.222 2.181 2.206 292,570 2.1965 -0.74%
2021-06-24 0 2.710 2.690 2.710 2.700 2.750 47,000 128,570 2.7355 2.214 2.197 2.214 2.206 2.246 57,535 2.2347 -1.45%
2021-06-23 0 2.750 2.720 2.750 2.620 2.750 200,100 540,838 2.7028 2.246 2.222 2.246 2.140 2.246 244,951 2.2079 4.96%
2021-06-22 0 2.620 2.610 2.650 2.600 2.660 165,000 436,250 2.6439 2.140 2.132 2.165 2.124 2.173 201,983 2.1598 2.75%
2021-06-21 0 2.550 2.540 2.610 2.540 2.590 330,000 847,390 2.5678 2.083 2.075 2.132 2.075 2.116 403,966 2.0977 2.00%
2021-06-18 0 2.500 2.490 2.520 2.410 2.500 180,000 443,410 2.4634 2.042 2.034 2.059 1.969 2.042 220,345 2.0123 0.00%
2021-06-17 0 2.500 2.480 2.550 2.470 2.500 61,000 152,420 2.4987 2.042 2.026 2.083 2.018 2.042 74,673 2.0412 -1.19%
2021-06-16 0 2.530 2.510 2.530 2.430 2.540 453,000 1,138,340 2.5129 2.067 2.050 2.067 1.985 2.075 554,536 2.0528 3.27%
2021-06-15 0 2.450 2.420 2.470 2.420 2.570 42,000 103,970 2.4755 2.001 1.977 2.018 1.977 2.099 51,414 2.0222 0.00%
2021-06-11 0 2.450 2.430 2.480 2.450 2.480 60,000 148,650 2.4775 2.001 1.985 2.026 2.001 2.026 73,448 2.0239 -1.21%
2021-06-10 0 2.480 2.480 2.510 2.410 2.530 195,000 482,300 2.4733 2.026 2.026 2.050 1.969 2.067 238,707 2.0205 -3.12%
2021-06-09 0 2.560 2.560 2.570 2.550 2.590 172,000 441,350 2.5660 2.091 2.091 2.099 2.083 2.116 210,552 2.0962 -1.16%
2021-06-08 0 2.590 2.560 2.600 2.400 2.600 380,000 942,140 2.4793 2.116 2.091 2.124 1.961 2.124 465,173 2.0254 7.92%
2021-06-07 0 2.400 2.380 2.410 2.350 2.410 110,000 262,560 2.3869 1.961 1.944 1.969 1.920 1.969 134,655 1.9499 1.69%
2021-06-04 0 2.360 2.310 2.370 2.360 2.360 13,000 30,180 2.3215 1.928 1.887 1.936 1.928 1.928 15,914 1.8965 1.72%
2021-06-03 0 2.320 2.320 2.360 2.280 2.320 231,269 531,927 2.3000 1.895 1.895 1.928 1.863 1.895 283,106 1.8789 0.00%
2021-06-02 0 2.320 2.320 2.350 2.320 2.330 47,000 109,090 2.3211 1.895 1.895 1.920 1.895 1.903 57,535 1.8961 -0.85%
2021-06-01 0 2.340 2.310 2.340 2.310 2.400 421,000 996,590 2.3672 1.912 1.887 1.912 1.887 1.961 515,363 1.9338 1.74%
2021-05-31 0 2.300 2.280 2.300 2.280 2.330 103,000 237,420 2.3050 1.879 1.863 1.879 1.863 1.903 126,086 1.8830 1.77%
2021-05-28 0 2.260 2.260 2.300 2.260 2.260 10,000 22,600 2.2600 1.846 1.846 1.879 1.846 1.846 12,241 1.8462 0.00%
2021-05-27 0 2.260 2.250 2.300 2.250 2.350 268,000 617,850 2.3054 1.846 1.838 1.879 1.838 1.920 328,070 1.8833 -1.74%
2021-05-26 0 2.300 2.290 2.340 2.200 2.300 138,000 312,980 2.2680 1.879 1.871 1.912 1.797 1.879 168,931 1.8527 4.55%
2021-05-25 0 2.200 2.200 2.270 2.200 2.240 153,000 340,810 2.2275 1.797 1.797 1.854 1.797 1.830 187,294 1.8197 0.00%
2021-05-24 0 2.200 2.200 2.210 - - 0 0 - 1.797 1.797 1.805 - - 0 - 0.00%
2021-05-21 0 2.200 2.200 2.210 2.170 2.210 31,000 68,290 2.2029 1.797 1.797 1.805 1.773 1.805 37,948 1.7996 -0.45%
2021-05-20 0 2.210 2.210 2.250 2.180 2.240 92,000 201,160 2.1865 1.805 1.805 1.838 1.781 1.830 112,621 1.7862 0.45%
2021-05-18 0 2.200 2.200 2.290 2.180 2.210 137,000 301,210 2.1986 1.797 1.797 1.871 1.781 1.805 167,707 1.7960 0.00%
2021-05-17 0 2.200 2.210 2.230 2.190 2.230 36,000 79,970 2.2214 1.797 1.805 1.822 1.789 1.822 44,069 1.8147 -0.45%
2021-05-14 0 2.210 2.210 2.260 2.200 2.240 52,000 115,370 2.2187 1.805 1.805 1.846 1.797 1.830 63,655 1.8124 -2.64%
2021-05-13 0 2.270 2.240 2.270 2.240 2.300 59,000 135,210 2.2917 1.854 1.830 1.854 1.830 1.879 72,224 1.8721 1.34%
2021-05-12 0 2.240 2.240 2.380 2.240 2.240 4,000 8,960 2.2400 1.830 1.830 1.944 1.830 1.830 4,897 1.8299 0.00%
2021-05-11 0 2.240 2.240 2.280 2.230 2.260 142,000 318,930 2.2460 1.830 1.830 1.863 1.822 1.846 173,828 1.8347 0.45%
2021-05-10 0 2.230 2.220 2.380 2.220 2.240 118,000 263,600 2.2339 1.822 1.814 1.944 1.814 1.830 144,449 1.8249 0.00%
2021-05-07 0 2.230 2.230 2.240 2.230 2.270 110,000 246,960 2.2451 1.822 1.822 1.830 1.822 1.854 134,655 1.8340 -0.45%
2021-05-06 0 2.240 2.240 2.250 2.240 2.250 161,000 361,930 2.2480 1.830 1.830 1.838 1.830 1.838 197,087 1.8364 -0.44%
2021-05-05 0 2.250 2.240 2.250 2.240 2.260 34,000 76,590 2.2526 1.838 1.830 1.838 1.830 1.846 41,621 1.8402 -0.88%
2021-05-04 0 2.270 2.260 2.270 2.260 2.290 134,000 303,860 2.2676 1.854 1.846 1.854 1.846 1.871 164,035 1.8524 0.44%
2021-05-03 0 2.260 2.250 2.260 2.260 2.280 94,000 212,460 2.2602 1.846 1.838 1.846 1.846 1.863 115,069 1.8464 -0.88%
2021-04-30 0 2.280 2.250 2.280 2.250 2.280 388,000 883,060 2.2759 1.863 1.838 1.863 1.838 1.863 474,967 1.8592 1.79%
2021-04-29 0 2.240 2.240 2.250 2.240 2.250 219,000 492,670 2.2496 1.830 1.830 1.838 1.830 1.838 268,087 1.8377 -1.75%
2021-04-28 0 2.280 2.280 2.340 2.280 2.280 2,000 4,560 2.2800 1.863 1.863 1.912 1.863 1.863 2,448 1.8625 1.79%
2021-04-27 0 2.240 2.240 2.250 2.240 2.260 5,651,000 12,714,540 2.2500 1.830 1.830 1.838 1.830 1.846 6,917,619 1.8380 -1.75%
2021-04-26 0 2.280 2.260 2.280 2.270 2.280 58,000 132,170 2.2788 1.863 1.846 1.863 1.854 1.863 71,000 1.8615 0.88%
2021-04-23 0 2.260 2.260 2.280 2.260 2.280 472,000 1,075,510 2.2786 1.846 1.846 1.863 1.846 1.863 577,794 1.8614 -0.88%
2021-04-22 0 2.280 2.280 2.370 2.280 2.370 44,000 100,930 2.2939 1.863 1.863 1.936 1.863 1.936 53,862 1.8739 0.00%
2021-04-21 0 2.280 2.280 2.300 2.280 2.310 627,000 1,439,310 2.2956 1.863 1.863 1.879 1.863 1.887 767,536 1.8752 -2.56%
2021-04-20 0 2.340 2.310 2.370 2.350 2.380 13,000 30,760 2.3662 1.912 1.887 1.936 1.920 1.944 15,914 1.9329 1.74%
2021-04-19 0 2.300 2.300 2.350 2.300 2.350 9,000 20,950 2.3278 1.879 1.879 1.920 1.879 1.920 11,017 1.9016 -0.43%
2021-04-16 0 2.310 2.300 2.310 2.310 2.350 36,000 83,680 2.3244 1.887 1.879 1.887 1.887 1.920 44,069 1.8988 -0.43%
2021-04-15 0 2.320 2.310 2.330 2.310 2.360 673,000 1,576,190 2.3420 1.895 1.887 1.903 1.887 1.928 823,847 1.9132 -1.28%
2021-04-14 0 2.350 2.320 2.360 2.310 2.350 95,000 223,050 2.3479 1.920 1.895 1.928 1.887 1.920 116,293 1.9180 0.00%
2021-04-13 0 2.350 2.320 2.350 2.330 2.430 159,000 373,810 2.3510 1.920 1.895 1.920 1.903 1.985 194,638 1.9205 0.00%
2021-04-12 0 2.350 2.350 2.370 2.310 2.370 23,000 54,030 2.3491 1.920 1.920 1.936 1.887 1.936 28,155 1.9190 -0.84%
2021-04-09 0 2.370 2.310 2.390 - - 0 0 - 1.936 1.887 1.952 - - 0 - 0.00%
2021-04-08 0 2.370 2.310 2.370 2.360 2.390 43,003 102,426 2.3818 1.936 1.887 1.936 1.928 1.952 52,642 1.9457 3.49%
2021-04-07 0 2.290 2.290 2.420 2.280 2.400 364,000 841,200 2.3110 1.871 1.871 1.977 1.863 1.961 445,587 1.8878 -0.43%
2021-04-01 0 2.300 2.300 2.340 2.290 2.360 155,000 357,990 2.3096 1.879 1.879 1.912 1.871 1.928 189,742 1.8867 0.44%
2021-03-31 0 2.290 2.260 2.360 2.250 2.310 84,000 192,120 2.2871 1.871 1.846 1.928 1.838 1.887 102,828 1.8684 -3.38%
2021-03-30 0 2.370 2.330 2.370 2.250 2.390 21,000 48,490 2.3090 1.936 1.903 1.936 1.838 1.952 25,707 1.8863 -1.25%
2021-03-29 0 2.400 2.280 2.440 2.190 2.400 26,000 61,290 2.3573 1.961 1.863 1.993 1.789 1.961 31,828 1.9257 1.69%
2021-03-26 0 2.360 2.320 2.420 - - 0 0 - 1.928 1.895 1.977 - - 0 - 0.00%
2021-03-25 0 2.360 2.280 2.410 2.210 2.360 199,000 459,740 2.3103 1.928 1.863 1.969 1.805 1.928 243,604 1.8872 4.42%
2021-03-24 0 2.260 2.260 2.300 2.020 2.420 461,000 1,043,870 2.2644 1.846 1.846 1.879 1.650 1.977 564,329 1.8498 -7.76%
2021-03-23 0 2.450 2.450 2.480 2.450 2.460 19,000 46,690 2.4574 2.001 2.001 2.026 2.001 2.010 23,259 2.0074 -1.21%
2021-03-22 0 2.480 2.480 2.490 2.480 2.500 143,000 356,730 2.4946 2.026 2.026 2.034 2.026 2.042 175,052 2.0379 -0.80%
2021-03-19 0 2.500 2.470 2.500 2.450 2.500 705,000 1,759,170 2.4953 2.042 2.018 2.042 2.001 2.042 863,019 2.0384 0.00%
2021-03-18 0 2.500 2.480 2.520 2.490 2.570 544,000 1,359,900 2.4998 2.042 2.026 2.059 2.034 2.099 665,932 2.0421 -1.19%
2021-03-17 0 2.530 2.530 2.550 2.480 2.550 231,000 580,600 2.5134 2.067 2.067 2.083 2.026 2.083 282,776 2.0532 0.00%
2021-03-16 0 2.530 2.500 2.530 2.470 2.550 777,000 1,954,240 2.5151 2.067 2.042 2.067 2.018 2.083 951,157 2.0546 1.20%
2021-03-15 0 2.500 2.450 2.500 2.360 2.500 1,217,000 2,982,230 2.4505 2.042 2.001 2.042 1.928 2.042 1,489,779 2.0018 8.70%
2021-03-12 0 2.300 2.300 2.370 2.300 2.390 412,000 983,760 2.3878 1.879 1.879 1.936 1.879 1.952 504,346 1.9506 -3.36%
2021-03-11 0 2.380 2.360 2.410 2.310 2.400 1,381,000 3,278,710 2.3742 1.944 1.928 1.969 1.887 1.961 1,690,538 1.9394 1.28%
2021-03-10 0 2.350 2.220 2.360 2.200 2.350 374,000 852,880 2.2804 1.920 1.814 1.928 1.797 1.920 457,829 1.8629 3.07%
2021-03-09 0 2.280 2.280 2.490 2.270 2.310 602,000 1,374,610 2.2834 1.863 1.863 2.034 1.854 1.887 736,933 1.8653 -2.15%
2021-03-08 0 2.330 2.280 2.300 2.360 2.400 711,000 1,692,220 2.3801 1.903 1.863 1.879 1.928 1.961 870,364 1.9443 -4.12%
2021-03-05 0 2.430 2.400 2.430 2.440 2.470 40,000 98,290 2.4573 1.985 1.961 1.985 1.993 2.018 48,966 2.0073 -3.57%
2021-03-04 0 2.520 2.500 2.520 2.500 2.520 9,000 22,600 2.5111 2.059 2.042 2.059 2.042 2.059 11,017 2.0513 0.80%
2021-03-03 0 2.500 2.490 2.540 2.460 2.530 79,000 196,690 2.4897 2.042 2.034 2.075 2.010 2.067 96,707 2.0339 -0.40%
2021-03-02 0 2.510 2.510 2.560 2.480 2.560 43,000 108,210 2.5165 2.050 2.050 2.091 2.026 2.091 52,638 2.0557 -1.95%
2021-03-01 0 2.560 2.520 2.580 2.580 2.680 42,000 109,160 2.5990 2.091 2.059 2.108 2.108 2.189 51,414 2.1232 -4.48%
2021-02-26 0 2.680 2.470 2.680 2.310 2.680 166,000 414,590 2.4975 2.189 2.018 2.189 1.887 2.189 203,207 2.0402 4.69%
2021-02-25 0 2.560 2.520 2.610 2.520 2.600 85,000 218,250 2.5676 2.091 2.059 2.132 2.059 2.124 104,052 2.0975 0.79%
2021-02-24 0 2.540 2.500 2.590 2.530 2.690 50,000 129,560 2.5912 2.075 2.042 2.116 2.067 2.197 61,207 2.1168 -5.58%
2021-02-23 0 2.690 2.630 2.690 2.510 2.690 472,000 1,230,920 2.6079 2.197 2.148 2.197 2.050 2.197 577,794 2.1304 3.07%
2021-02-22 0 2.610 2.600 2.610 2.440 2.640 39,000 101,150 2.5936 2.132 2.124 2.132 1.993 2.157 47,741 2.1187 0.38%
2021-02-19 0 2.600 2.540 2.610 2.590 2.610 105,000 272,690 2.5970 2.124 2.075 2.132 2.116 2.132 128,535 2.1215 0.39%
2021-02-18 0 2.590 2.510 2.590 2.550 2.610 223,000 574,910 2.5781 2.116 2.050 2.116 2.083 2.132 272,983 2.1060 3.19%
2021-02-17 0 2.510 2.510 2.560 2.470 2.550 268,000 668,200 2.4933 2.050 2.050 2.091 2.018 2.083 328,070 2.0368 0.40%
2021-02-16 0 2.500 2.490 2.500 2.400 2.570 261,000 657,990 2.5210 2.042 2.034 2.042 1.961 2.099 319,501 2.0594 4.17%
2021-02-11 0 2.400 2.360 2.400 2.400 2.400 42,000 100,800 2.4000 1.961 1.928 1.961 1.961 1.961 51,414 1.9606 0.42%
2021-02-10 0 2.390 2.390 2.450 2.380 2.440 32,000 76,220 2.3819 1.952 1.952 2.001 1.944 1.993 39,172 1.9458 0.42%
2021-02-09 0 2.380 2.360 2.380 2.310 2.410 90,000 213,470 2.3719 1.944 1.928 1.944 1.887 1.969 110,173 1.9376 0.85%
2021-02-08 0 2.360 2.350 2.450 2.310 2.350 3,000 7,030 2.3433 1.928 1.920 2.001 1.887 1.920 3,672 1.9143 0.43%
2021-02-05 0 2.350 2.350 2.390 2.350 2.360 52,000 122,430 2.3544 1.920 1.920 1.952 1.920 1.928 63,655 1.9233 0.86%
2021-02-04 0 2.330 2.300 2.350 2.300 2.360 348,000 814,810 2.3414 1.903 1.879 1.920 1.879 1.928 426,001 1.9127 0.00%
2021-02-03 0 2.330 2.330 2.470 2.330 2.480 229,000 556,830 2.4316 1.903 1.903 2.018 1.903 2.026 280,328 1.9864 -0.85%
2021-02-02 0 2.350 2.350 2.380 2.300 2.350 99,000 230,000 2.3232 1.920 1.920 1.944 1.879 1.920 121,190 1.8978 0.00%
2021-02-01 0 2.350 2.310 2.380 2.290 2.370 63,000 145,590 2.3110 1.920 1.887 1.944 1.871 1.936 77,121 1.8878 1.73%
2021-01-29 0 2.310 2.360 2.410 2.300 2.450 8,000 19,120 2.3900 1.887 1.928 1.969 1.879 2.001 9,793 1.9524 -2.94%
2021-01-28 0 2.380 2.380 2.460 2.280 2.580 223,000 522,740 2.3441 1.944 1.944 2.010 1.863 2.108 272,983 1.9149 -0.42%
2021-01-27 0 2.390 2.320 2.400 2.380 2.410 284,000 681,590 2.4000 1.952 1.895 1.961 1.944 1.969 347,656 1.9605 -0.42%
2021-01-26 0 2.400 2.400 2.500 2.280 2.460 409,000 964,090 2.3572 1.961 1.961 2.042 1.863 2.010 500,674 1.9256 -0.41%
2021-01-25 0 2.410 2.410 2.450 2.410 2.440 47,000 113,810 2.4215 1.969 1.969 2.001 1.969 1.993 57,535 1.9781 -0.41%
2021-01-22 0 2.420 2.430 2.500 2.390 2.500 277,000 683,810 2.4686 1.977 1.985 2.042 1.952 2.042 339,087 2.0166 -0.82%
2021-01-21 0 2.440 2.440 2.480 2.400 2.500 95,895 234,071 2.4409 1.993 1.993 2.026 1.961 2.042 117,389 1.9940 -2.40%
2021-01-20 0 2.500 2.500 2.530 2.500 2.570 59,000 150,700 2.5542 2.042 2.042 2.067 2.042 2.099 72,224 2.0866 0.00%
2021-01-19 0 2.500 2.440 2.540 2.300 2.500 570,000 1,403,840 2.4629 2.042 1.993 2.075 1.879 2.042 697,760 2.0119 8.70%
2021-01-18 0 2.300 2.300 2.350 2.250 2.310 349,000 800,310 2.2932 1.879 1.879 1.920 1.838 1.887 427,225 1.8733 0.88%
2021-01-15 0 2.280 2.280 2.370 2.280 2.340 107,000 248,650 2.3238 1.863 1.863 1.936 1.863 1.912 130,983 1.8983 -2.56%
2021-01-14 0 2.340 2.340 2.380 2.330 2.390 82,000 194,400 2.3707 1.912 1.912 1.944 1.903 1.952 100,380 1.9366 -1.27%
2021-01-13 0 2.370 2.370 2.410 2.230 2.430 199,000 468,030 2.3519 1.936 1.936 1.969 1.822 1.985 243,604 1.9213 0.85%
2021-01-12 0 2.350 2.350 2.400 2.320 2.380 11,000 25,840 2.3491 1.920 1.920 1.961 1.895 1.944 13,466 1.9190 1.29%
2021-01-11 0 2.320 2.320 2.380 2.270 2.400 773,000 1,804,450 2.3343 1.895 1.895 1.944 1.854 1.961 946,261 1.9069 -4.13%
2021-01-08 0 2.420 2.390 2.450 2.420 2.600 205,000 504,880 2.4628 1.977 1.952 2.001 1.977 2.124 250,949 2.0119 0.83%
2021-01-07 0 2.400 2.370 2.410 2.360 2.400 238,000 565,300 2.3752 1.961 1.936 1.969 1.928 1.961 291,345 1.9403 -0.41%
2021-01-06 0 2.410 2.390 2.420 2.350 2.430 434,000 1,033,520 2.3814 1.969 1.952 1.977 1.920 1.985 531,277 1.9454 -2.03%
2021-01-05 0 2.460 2.400 2.460 2.390 2.470 197,003 478,447 2.4286 2.010 1.961 2.010 1.952 2.018 241,159 1.9839 2.07%
2021-01-04 0 2.410 2.410 2.440 2.340 2.500 574,000 1,378,990 2.4024 1.969 1.969 1.993 1.912 2.042 702,657 1.9625 -5.12%
2020-12-31 0 2.540 2.470 2.540 2.410 2.570 317,000 789,350 2.4901 2.075 2.018 2.075 1.969 2.099 388,053 2.0341 -3.42%
2020-12-30 0 2.630 2.580 2.630 2.500 2.680 154,000 396,290 2.5733 2.148 2.108 2.148 2.042 2.189 188,518 2.1021 4.78%
2020-12-29 0 2.510 2.510 2.560 2.450 2.640 114,000 289,780 2.5419 2.050 2.050 2.091 2.001 2.157 139,552 2.0765 0.40%
2020-12-28 0 2.500 2.470 2.520 2.400 2.800 808,514 2,079,694 2.5722 2.042 2.018 2.059 1.961 2.287 989,735 2.1013 -6.72%
2020-12-24 0 2.680 2.660 2.720 2.500 2.700 308,000 815,470 2.6476 2.189 2.173 2.222 2.042 2.206 377,035 2.1628 -2.19%
2020-12-23 0 2.740 2.740 2.850 2.690 2.760 90,000 246,720 2.7413 2.238 2.238 2.328 2.197 2.255 110,173 2.2394 -1.44%
2020-12-22 0 2.780 2.760 2.770 2.780 2.950 57,000 162,380 2.8488 2.271 2.255 2.263 2.271 2.410 69,776 2.3272 -2.80%
2020-12-21 0 2.860 2.810 2.860 2.860 2.950 25,000 72,920 2.9168 2.336 2.295 2.336 2.336 2.410 30,604 2.3827 -1.04%
2020-12-18 0 2.890 2.850 2.890 2.850 2.890 20,000 57,720 2.8860 2.361 2.328 2.361 2.328 2.361 24,483 2.3576 0.00%
2020-12-17 0 2.890 2.830 2.920 2.660 2.930 425,000 1,195,250 2.8124 2.361 2.312 2.385 2.173 2.394 520,260 2.2974 5.86%
2020-12-16 0 2.730 2.730 2.770 2.640 2.770 132,000 359,300 2.7220 2.230 2.230 2.263 2.157 2.263 161,587 2.2236 -2.15%
2020-12-15 0 2.790 2.760 2.790 - - 0 0 - 2.279 2.255 2.279 - - 0 - -0.36%
2020-12-14 0 2.800 2.800 2.830 2.780 2.930 194,000 553,050 2.8508 2.287 2.287 2.312 2.271 2.394 237,483 2.3288 -3.45%
2020-12-11 0 2.900 2.860 2.900 2.850 2.900 75,000 214,620 2.8616 2.369 2.336 2.369 2.328 2.369 91,811 2.3376 1.40%
2020-12-10 0 2.860 2.840 2.860 2.630 2.900 616,000 1,713,620 2.7819 2.336 2.320 2.336 2.148 2.369 754,071 2.2725 5.54%
2020-12-09 0 2.710 2.710 2.750 2.700 2.890 277,000 761,760 2.7500 2.214 2.214 2.246 2.206 2.361 339,087 2.2465 -5.24%
2020-12-08 0 2.860 2.740 2.870 2.700 2.980 277,000 784,900 2.8336 2.336 2.238 2.345 2.206 2.434 339,087 2.3147 -0.69%
2020-12-07 0 2.880 2.870 2.950 2.870 3.000 363,000 1,063,850 2.9307 2.353 2.345 2.410 2.345 2.451 444,363 2.3941 -5.26%
2020-12-04 0 3.040 3.040 3.080 3.000 3.090 164,000 496,530 3.0276 2.483 2.483 2.516 2.451 2.524 200,759 2.4733 -0.33%
2020-12-03 0 3.050 3.010 3.050 2.980 3.060 78,000 237,050 3.0391 2.492 2.459 2.492 2.434 2.500 95,483 2.4826 -1.29%
2020-12-02 0 3.090 3.030 3.090 2.980 3.090 215,000 655,105 3.0470 2.524 2.475 2.524 2.434 2.524 263,190 2.4891 0.65%
2020-12-01 0 3.070 3.050 3.070 3.000 3.150 322,000 980,655 3.0455 2.508 2.492 2.508 2.451 2.573 394,173 2.4879 -0.97%
2020-11-30 0 3.100 3.020 3.100 2.960 3.140 1,012,000 3,077,475 3.0410 2.532 2.467 2.532 2.418 2.565 1,238,830 2.4842 8.01%
2020-11-27 0 2.870 2.870 2.920 2.800 2.920 442,000 1,268,230 2.8693 2.345 2.345 2.385 2.287 2.385 541,070 2.3439 1.77%
2020-11-26 0 2.820 2.820 2.830 2.720 2.870 128,000 361,260 2.8223 2.304 2.304 2.312 2.222 2.345 156,690 2.3056 0.36%
2020-11-25 0 2.810 2.810 2.830 2.800 3.000 445,000 1,287,770 2.8939 2.295 2.295 2.312 2.287 2.451 544,743 2.3640 -1.06%
2020-11-24 0 2.840 2.840 2.860 2.750 3.060 972,000 2,824,010 2.9054 2.320 2.320 2.336 2.246 2.500 1,189,865 2.3734 3.27%
2020-11-23 0 2.750 2.740 2.750 2.530 2.750 1,119,000 2,967,330 2.6518 2.246 2.238 2.246 2.067 2.246 1,369,813 2.1662 7.84%
2020-11-20 0 2.550 2.530 2.550 2.500 2.550 381,000 968,560 2.5422 2.083 2.067 2.083 2.042 2.083 466,398 2.0767 0.00%
2020-11-19 0 2.550 2.520 2.540 2.470 2.550 897,000 2,283,440 2.5456 2.083 2.059 2.075 2.018 2.083 1,098,054 2.0795 2.00%
2020-11-18 0 2.500 2.500 2.520 2.460 2.530 311,000 777,340 2.4995 2.042 2.042 2.059 2.010 2.067 380,708 2.0418 -1.19%
2020-11-17 0 2.530 2.530 2.550 2.440 2.560 353,000 894,130 2.5329 2.067 2.067 2.083 1.993 2.091 432,122 2.0692 3.27%
2020-11-16 0 2.450 2.450 2.480 2.440 2.480 23,000 56,600 2.4609 2.001 2.001 2.026 1.993 2.026 28,155 2.0103 0.00%
2020-11-13 0 2.450 2.450 2.480 2.450 2.560 45,000 112,420 2.4982 2.001 2.001 2.026 2.001 2.091 55,086 2.0408 -1.61%
2020-11-12 0 2.490 2.450 2.500 2.450 2.580 281,000 696,770 2.4796 2.034 2.001 2.042 2.001 2.108 343,984 2.0256 0.00%
2020-11-11 0 2.490 2.470 2.530 2.440 2.550 711,000 1,781,070 2.5050 2.034 2.018 2.067 1.993 2.083 870,364 2.0464 0.40%
2020-11-10 0 2.480 2.380 2.480 2.380 2.480 211,000 513,210 2.4323 2.026 1.944 2.026 1.944 2.026 258,294 1.9869 4.64%
2020-11-09 0 2.370 2.370 2.410 2.330 2.410 463,000 1,096,670 2.3686 1.936 1.936 1.969 1.903 1.969 566,777 1.9349 -1.66%
2020-11-06 0 2.410 2.390 2.440 2.410 2.480 162,000 396,660 2.4485 1.969 1.952 1.993 1.969 2.026 198,311 2.0002 -2.82%
2020-11-05 0 2.480 2.460 2.480 2.420 2.490 633,000 1,555,150 2.4568 2.026 2.010 2.026 1.977 2.034 774,881 2.0070 0.00%
2020-11-04 0 2.480 2.460 2.470 2.280 2.490 276,000 669,940 2.4273 2.026 2.010 2.018 1.863 2.034 337,863 1.9829 6.44%
2020-11-03 0 2.330 2.330 2.390 2.330 2.470 56,000 134,640 2.4043 1.903 1.903 1.952 1.903 2.018 68,552 1.9641 -2.92%
2020-11-02 0 2.400 2.360 2.390 2.400 2.480 50,000 122,100 2.4420 1.961 1.928 1.952 1.961 2.026 61,207 1.9949 -0.41%
2020-10-30 0 2.410 2.400 2.410 2.330 2.410 174,000 409,590 2.3540 1.969 1.961 1.969 1.903 1.969 213,000 1.9230 2.12%
2020-10-29 0 2.360 2.360 2.420 2.320 2.460 1,143,000 2,738,050 2.3955 1.928 1.928 1.977 1.895 2.010 1,399,193 1.9569 -4.84%
2020-10-28 0 2.480 2.480 2.520 2.480 2.580 256,000 648,320 2.5325 2.026 2.026 2.059 2.026 2.108 313,380 2.0688 -0.40%
2020-10-27 0 2.490 2.490 2.500 2.310 2.700 825,000 2,107,210 2.5542 2.034 2.034 2.042 1.887 2.206 1,009,916 2.0865 3.75%
2020-10-23 0 2.400 2.400 2.430 2.270 2.430 1,982,000 4,678,100 2.3603 1.961 1.961 1.985 1.854 1.985 2,426,247 1.9281 3.00%
2020-10-22 0 2.330 2.330 2.410 2.310 2.420 272,000 646,380 2.3764 1.903 1.903 1.969 1.887 1.977 332,966 1.9413 -1.69%
2020-10-21 0 2.370 2.350 2.360 2.320 2.430 112,000 266,890 2.3829 1.936 1.920 1.928 1.895 1.985 137,104 1.9466 -2.47%
2020-10-20 0 2.430 2.370 2.430 2.220 2.520 1,319,000 3,114,910 2.3616 1.985 1.936 1.985 1.814 2.059 1,614,641 1.9292 -6.54%
2020-10-19 0 2.600 2.600 2.610 2.420 2.700 1,038,000 2,658,600 2.5613 2.124 2.124 2.132 1.977 2.206 1,270,658 2.0923 4.42%
2020-10-16 0 2.490 2.380 2.490 2.200 2.600 2,463,000 6,060,320 2.4605 2.034 1.944 2.034 1.797 2.124 3,015,058 2.0100 13.18%
2020-10-15 0 2.200 2.170 2.200 2.090 2.210 568,000 1,232,910 2.1706 1.797 1.773 1.797 1.707 1.805 695,312 1.7732 4.76%
2020-10-14 0 2.100 2.100 2.160 2.040 2.210 511,000 1,103,900 2.1603 1.715 1.715 1.765 1.666 1.805 625,536 1.7647 2.44%
2020-10-12 0 2.050 2.050 2.190 1.940 2.140 4,696,000 9,850,595 2.0977 1.675 1.675 1.789 1.585 1.748 5,748,564 1.7136 -3.76%
2020-10-09 0 2.130 2.130 2.140 2.100 2.170 160,000 342,570 2.1411 1.740 1.740 1.748 1.715 1.773 195,862 1.7490 1.43%
2020-10-08 0 2.100 2.100 2.120 2.100 2.130 97,000 205,290 2.1164 1.715 1.715 1.732 1.715 1.740 118,742 1.7289 0.00%
2020-10-07 0 2.100 2.100 2.120 2.100 2.120 362,000 761,650 2.1040 1.715 1.715 1.732 1.715 1.732 443,139 1.7188 -0.47%
2020-10-06 0 2.110 2.110 2.120 2.100 2.110 136,000 286,860 2.1093 1.724 1.724 1.732 1.715 1.724 166,483 1.7231 0.48%
2020-10-05 0 2.100 2.100 2.110 2.030 2.120 165,000 347,380 2.1053 1.715 1.715 1.724 1.658 1.732 201,983 1.7198 0.96%
2020-09-30 0 2.080 1.940 2.080 1.910 2.080 194,000 390,020 2.0104 1.699 1.585 1.699 1.560 1.699 237,483 1.6423 10.64%
2020-09-29 0 1.880 1.860 1.980 1.850 2.020 135,000 267,500 1.9815 1.536 1.519 1.617 1.511 1.650 165,259 1.6187 2.73%
2020-09-28 0 1.830 1.830 1.960 1.810 1.880 113,000 207,840 1.8393 1.495 1.495 1.601 1.479 1.536 138,328 1.5025 1.10%
2020-09-25 0 1.810 1.810 1.870 1.770 1.900 315,000 586,040 1.8604 1.479 1.479 1.528 1.446 1.552 385,604 1.5198 -3.72%
2020-09-24 0 1.880 1.880 1.940 1.850 1.930 256,000 484,000 1.8906 1.536 1.536 1.585 1.511 1.577 313,380 1.5445 -1.05%
2020-09-23 0 1.900 1.900 1.950 1.900 1.950 73,000 139,610 1.9125 1.552 1.552 1.593 1.552 1.593 89,362 1.5623 0.53%
2020-09-22 0 1.890 1.890 1.920 1.880 2.010 2,425,833 4,661,792 1.9217 1.544 1.544 1.568 1.536 1.642 2,969,561 1.5699 -3.08%
2020-09-21 0 1.950 1.950 1.980 1.900 2.100 1,085,000 2,122,590 1.9563 1.593 1.593 1.617 1.552 1.715 1,328,193 1.5981 -6.70%
2020-09-18 0 2.090 - 2.090 2.090 2.220 3,144,707 6,590,483 2.0957 1.707 - 1.707 1.707 1.814 3,849,564 1.7120 -2.79%
2020-09-17 0 2.150 2.130 2.150 2.150 2.180 148,000 321,700 2.1736 1.756 1.740 1.756 1.756 1.781 181,173 1.7757 -1.38%
2020-09-16 0 2.180 2.180 2.190 2.150 2.210 1,114,000 2,440,900 2.1911 1.781 1.781 1.789 1.756 1.805 1,363,693 1.7899 0.00%
2020-09-15 0 2.180 2.170 2.220 2.150 2.290 1,100,000 2,417,560 2.1978 1.781 1.773 1.814 1.756 1.871 1,346,555 1.7954 -0.91%
2020-09-14 0 2.200 2.190 2.200 2.190 2.300 3,229,000 7,112,750 2.2028 1.797 1.789 1.797 1.789 1.879 3,952,750 1.7994 0.46%
2020-09-11 0 2.190 2.170 2.220 2.130 2.200 235,000 515,120 2.1920 1.789 1.773 1.814 1.740 1.797 287,673 1.7906 0.00%
2020-09-10 0 2.190 2.190 2.220 2.100 2.220 3,379,000 7,432,490 2.1996 1.789 1.789 1.814 1.715 1.814 4,136,371 1.7969 -1.79%
2020-09-09 0 2.230 2.170 2.230 2.160 2.240 252,000 555,420 2.2040 1.822 1.773 1.822 1.765 1.830 308,483 1.8005 2.29%
2020-09-08 0 2.180 2.150 2.210 2.110 2.200 230,000 501,520 2.1805 1.781 1.756 1.805 1.724 1.797 281,552 1.7813 2.83%
2020-09-07 0 2.120 2.100 2.110 2.050 2.130 243,000 512,910 2.1107 1.732 1.715 1.724 1.675 1.740 297,466 1.7243 -0.47%
2020-09-04 0 2.130 2.100 2.150 2.100 2.210 506,000 1,092,100 2.1583 1.740 1.715 1.756 1.715 1.805 619,415 1.7631 -0.93%
2020-09-03 0 2.150 2.100 2.170 2.080 2.180 300,500 641,000 2.1331 1.756 1.715 1.773 1.699 1.781 367,854 1.7425 1.42%
2020-09-02 0 2.120 2.080 2.150 2.080 2.140 525,000 1,112,000 2.1181 1.732 1.699 1.756 1.699 1.748 642,674 1.7303 -2.30%
2020-09-01 0 2.170 2.140 2.180 2.130 2.190 339,000 731,380 2.1575 1.773 1.748 1.781 1.740 1.789 414,984 1.7624 -0.91%
2020-08-31 0 2.190 2.130 2.190 2.150 2.220 557,000 1,204,950 2.1633 1.789 1.740 1.789 1.756 1.814 681,846 1.7672 -0.45%
2020-08-28 0 2.200 2.180 2.200 2.180 2.240 365,000 800,760 2.1939 1.797 1.781 1.797 1.781 1.830 446,811 1.7922 0.00%
2020-08-27 0 2.200 2.180 2.200 2.180 2.230 568,000 1,245,000 2.1919 1.797 1.781 1.797 1.781 1.822 695,312 1.7906 0.92%
2020-08-26 0 2.180 2.180 2.220 2.160 2.240 380,000 835,900 2.1997 1.781 1.781 1.814 1.765 1.830 465,173 1.7970 1.87%
2020-08-25 0 2.180 2.180 2.190 2.180 2.240 602,000 1,320,900 2.1942 1.748 1.748 1.756 1.748 1.796 750,707 1.7595 0.46%
2020-08-24 0 2.170 2.140 2.190 2.130 2.200 815,000 1,773,030 2.1755 1.740 1.716 1.756 1.708 1.764 1,016,323 1.7446 0.46%
2020-08-21 0 2.160 2.140 2.160 2.080 2.210 383,000 821,140 2.1440 1.732 1.716 1.732 1.668 1.772 477,609 1.7193 -0.46%
2020-08-20 0 2.170 2.130 2.170 2.150 2.350 970,000 2,145,890 2.2123 1.740 1.708 1.740 1.724 1.884 1,209,611 1.7740 -2.69%
2020-08-19 0 2.230 2.190 2.280 2.190 2.280 277,000 615,680 2.2227 1.788 1.756 1.828 1.756 1.828 345,425 1.7824 0.90%
2020-08-18 0 2.210 2.140 2.170 2.170 2.280 340,000 752,460 2.2131 1.772 1.716 1.740 1.740 1.828 423,987 1.7747 1.38%
2020-08-17 0 2.180 2.170 2.220 2.130 2.260 445,000 975,760 2.1927 1.748 1.740 1.780 1.708 1.812 554,925 1.7584 -1.80%
2020-08-14 0 2.220 2.220 2.250 2.180 2.260 112,000 247,420 2.2091 1.780 1.780 1.804 1.748 1.812 139,666 1.7715 0.91%
2020-08-13 0 2.200 2.200 2.220 2.140 2.200 13,000 28,160 2.1662 1.764 1.764 1.780 1.716 1.764 16,211 1.7371 0.92%
2020-08-12 0 2.180 2.180 2.250 2.130 2.270 290,000 645,500 2.2259 1.748 1.748 1.804 1.708 1.820 361,636 1.7849 -3.54%
2020-08-11 0 2.260 2.060 2.290 2.200 2.260 214,000 476,210 2.2253 1.812 1.652 1.836 1.764 1.812 266,863 1.7845 2.26%
2020-08-10 0 2.210 2.100 2.220 2.060 2.210 110,000 239,760 2.1796 1.772 1.684 1.780 1.652 1.772 137,172 1.7479 2.79%
2020-08-07 0 2.150 2.100 2.150 2.060 2.150 442,000 935,240 2.1159 1.724 1.684 1.724 1.652 1.724 551,184 1.6968 0.47%
2020-08-06 0 2.140 2.130 2.140 2.120 2.160 19,000 40,750 2.1447 1.716 1.708 1.716 1.700 1.732 23,693 1.7199 0.47%
2020-08-05 0 2.130 2.120 2.150 2.130 2.160 15,000 32,250 2.1500 1.708 1.700 1.724 1.708 1.732 18,705 1.7241 -0.47%
2020-08-04 0 2.140 2.120 2.150 2.100 2.160 61,000 130,530 2.1398 1.716 1.700 1.724 1.684 1.732 76,068 1.7160 -0.93%
2020-08-03 0 2.160 2.150 2.240 2.130 2.220 179,000 388,300 2.1693 1.732 1.724 1.796 1.708 1.780 223,217 1.7396 -3.14%
2020-07-31 0 2.230 2.230 2.250 2.120 2.230 191,000 419,670 2.1972 1.788 1.788 1.804 1.700 1.788 238,181 1.7620 4.21%
2020-07-30 0 2.140 2.120 2.140 2.120 2.140 85,000 181,030 2.1298 1.716 1.700 1.716 1.700 1.716 105,997 1.7079 0.00%
2020-07-29 0 2.140 2.140 2.150 2.130 2.170 162,000 346,750 2.1404 1.716 1.716 1.724 1.708 1.740 202,018 1.7164 -0.93%
2020-07-28 0 2.160 2.160 2.200 2.150 2.230 245,000 533,180 2.1762 1.732 1.732 1.764 1.724 1.788 305,520 1.7452 0.00%
2020-07-27 0 2.160 2.150 2.170 2.130 2.200 229,000 498,450 2.1766 1.732 1.724 1.740 1.708 1.764 285,568 1.7455 -1.82%
2020-07-24 0 2.200 2.170 2.200 2.180 2.240 1,749,000 3,847,390 2.1998 1.764 1.740 1.764 1.748 1.796 2,181,041 1.7640 0.00%
2020-07-23 0 2.200 2.200 2.230 2.190 2.230 72,000 159,080 2.2094 1.764 1.764 1.788 1.756 1.788 89,786 1.7718 -0.45%
2020-07-22 0 2.210 2.210 2.230 2.200 2.240 96,000 213,320 2.2221 1.772 1.772 1.788 1.764 1.796 119,714 1.7819 0.45%
2020-07-21 0 2.200 2.200 2.230 2.180 2.360 875,000 1,941,120 2.2184 1.764 1.764 1.788 1.748 1.893 1,091,144 1.7790 -1.35%
2020-07-20 0 2.230 2.230 2.260 2.190 2.380 362,000 805,620 2.2255 1.788 1.788 1.812 1.756 1.909 451,422 1.7846 0.45%
2020-07-17 0 2.220 2.230 2.270 2.210 2.390 276,000 624,950 2.2643 1.780 1.788 1.820 1.772 1.917 344,178 1.8158 0.00%
2020-07-16 0 2.220 2.220 2.250 2.200 2.310 387,000 866,580 2.2392 1.780 1.780 1.804 1.764 1.852 482,597 1.7957 -5.93%
2020-07-15 0 2.360 2.340 2.360 2.260 2.360 118,000 275,060 2.3310 1.893 1.876 1.893 1.812 1.893 147,149 1.8693 1.29%
2020-07-14 0 2.330 2.330 2.400 2.330 2.600 600,000 1,442,670 2.4045 1.868 1.868 1.925 1.868 2.085 748,213 1.9282 -10.38%
2020-07-13 0 2.600 2.560 2.600 2.460 2.630 728,005 1,857,522 2.5515 2.085 2.053 2.085 1.973 2.109 907,838 2.0461 2.36%
2020-07-10 0 2.540 2.530 2.540 2.510 2.840 987,000 2,551,410 2.5850 2.037 2.029 2.037 2.013 2.277 1,230,810 2.0730 -7.30%
2020-07-09 0 2.740 2.740 2.760 2.450 2.850 2,534,000 6,732,930 2.6570 2.197 2.197 2.213 1.965 2.285 3,159,953 2.1307 15.13%
2020-07-08 0 2.380 2.380 2.490 2.200 2.480 3,413,000 8,009,570 2.3468 1.909 1.909 1.997 1.764 1.989 4,256,085 1.8819 8.18%
2020-07-07 0 2.200 2.200 2.240 2.100 2.210 3,129,000 6,797,380 2.1724 1.764 1.764 1.796 1.684 1.772 3,901,931 1.7421 0.00%
2020-07-06 0 2.200 2.200 2.220 2.120 2.330 3,888,000 8,676,430 2.2316 1.764 1.764 1.780 1.700 1.868 4,848,421 1.7895 -1.35%
2020-07-03 0 2.230 2.230 2.250 2.150 2.350 1,499,000 3,347,825 2.2334 1.788 1.788 1.804 1.724 1.884 1,869,286 1.7910 2.76%
2020-07-02 0 2.170 2.170 2.280 2.080 2.230 720,000 1,548,880 2.1512 1.740 1.740 1.828 1.668 1.788 897,856 1.7251 -1.81%
2020-06-30 0 2.210 2.210 2.240 2.110 2.210 419,000 893,860 2.1333 1.772 1.772 1.796 1.692 1.772 522,502 1.7107 5.74%
2020-06-29 0 2.090 2.090 2.100 2.070 2.140 871,000 1,831,640 2.1029 1.676 1.676 1.684 1.660 1.716 1,086,156 1.6864 0.97%
2020-06-26 0 2.070 2.050 2.100 2.060 2.130 134,000 278,130 2.0756 1.660 1.644 1.684 1.652 1.708 167,101 1.6644 -1.43%
2020-06-24 0 2.100 2.070 2.100 2.070 2.100 378,000 791,260 2.0933 1.684 1.660 1.684 1.660 1.684 471,374 1.6786 -4.55%
2020-06-23 0 2.200 2.130 2.200 2.050 2.200 208,000 440,270 2.1167 1.764 1.708 1.764 1.644 1.764 259,381 1.6974 4.76%
2020-06-22 0 2.100 2.100 2.120 2.090 2.270 1,396,000 3,093,040 2.2156 1.684 1.684 1.700 1.676 1.820 1,740,842 1.7767 -0.94%
2020-06-19 0 2.120 2.110 2.120 2.120 2.250 1,071,000 2,338,711 2.1837 1.700 1.692 1.700 1.700 1.804 1,335,560 1.7511 -4.50%
2020-06-18 0 2.220 2.210 2.220 2.190 2.260 125,000 277,120 2.2170 1.780 1.772 1.780 1.756 1.812 155,878 1.7778 -1.77%
2020-06-17 0 2.260 2.250 2.260 2.240 2.430 1,770,000 4,001,620 2.2608 1.812 1.804 1.812 1.796 1.949 2,207,229 1.8130 0.44%
2020-06-16 0 2.250 2.200 2.250 2.200 2.300 252,000 564,210 2.2389 1.804 1.764 1.804 1.764 1.844 314,249 1.7954 0.00%
2020-06-15 0 2.250 2.180 2.250 2.180 2.310 73,000 161,990 2.2190 1.804 1.748 1.804 1.748 1.852 91,033 1.7795 -3.43%
2020-06-12 0 2.330 2.210 2.340 2.170 2.340 134,000 299,710 2.2366 1.868 1.772 1.876 1.740 1.876 167,101 1.7936 3.56%
2020-06-11 0 2.250 2.220 2.250 2.210 2.360 733,000 1,665,230 2.2718 1.804 1.780 1.804 1.772 1.893 914,067 1.8218 0.00%
2020-06-10 0 2.250 2.250 2.290 2.250 2.470 341,000 787,040 2.3080 1.804 1.804 1.836 1.804 1.981 425,234 1.8508 -4.66%
2020-06-09 0 2.360 2.350 2.360 2.350 2.670 1,271,000 3,059,830 2.4074 1.893 1.884 1.893 1.884 2.141 1,584,965 1.9305 -1.67%
2020-06-08 0 2.400 2.370 2.400 2.350 2.430 152,000 362,930 2.3877 1.925 1.901 1.925 1.884 1.949 189,547 1.9147 0.00%
2020-06-05 0 2.400 2.400 2.600 2.380 2.460 51,000 123,890 2.4292 1.925 1.925 2.085 1.909 1.973 63,598 1.9480 -2.04%
2020-06-04 0 2.450 2.450 2.500 2.360 2.500 130,000 318,380 2.4491 1.965 1.965 2.005 1.893 2.005 162,113 1.9639 0.00%
2020-06-03 0 2.450 2.450 2.550 2.360 2.570 526,000 1,286,410 2.4456 1.965 1.965 2.045 1.893 2.061 655,933 1.9612 1.66%
2020-06-02 0 2.410 2.410 2.430 2.400 2.460 1,185,000 2,881,765 2.4319 1.933 1.933 1.949 1.925 1.973 1,477,721 1.9501 -2.03%
2020-06-01 0 2.460 2.370 2.460 2.380 2.590 360,000 895,924 2.4887 1.973 1.901 1.973 1.909 2.077 448,928 1.9957 0.82%
2020-05-29 0 2.440 2.440 2.480 2.440 2.710 3,521,010 8,741,336 2.4826 1.957 1.957 1.989 1.957 2.173 4,390,776 1.9908 -11.59%
2020-05-28 0 2.760 2.760 2.950 2.700 2.850 137,000 380,780 2.7794 2.213 2.213 2.366 2.165 2.285 170,842 2.2288 -1.78%
2020-05-27 0 2.810 2.810 2.850 2.740 2.890 195,928 554,058 2.8279 2.253 2.253 2.285 2.197 2.318 244,326 2.2677 -5.07%
2020-05-26 0 2.960 2.950 2.960 2.860 3.050 337,000 1,015,570 3.0136 2.374 2.366 2.374 2.293 2.446 420,246 2.4166 -1.33%
2020-05-25 0 3.000 2.930 3.000 2.730 3.020 59,000 173,810 2.9459 2.406 2.350 2.406 2.189 2.422 73,574 2.3624 -0.33%
2020-05-22 0 3.010 3.010 3.200 2.860 3.080 362,000 1,082,280 2.9897 2.414 2.414 2.566 2.293 2.470 451,422 2.3975 -2.90%
2020-05-21 0 3.100 3.090 3.100 3.090 3.110 113,000 350,400 3.1009 2.486 2.478 2.486 2.478 2.494 140,913 2.4866 -0.32%
2020-05-20 0 3.110 3.090 3.240 3.080 3.150 27,000 84,160 3.1170 2.494 2.478 2.598 2.470 2.526 33,670 2.4996 0.00%
2020-05-19 0 3.110 3.080 3.240 3.030 3.140 150,000 463,380 3.0892 2.494 2.470 2.598 2.430 2.518 187,053 2.4773 0.65%
2020-05-18 0 3.090 3.090 3.110 3.020 3.420 641,000 1,991,910 3.1075 2.478 2.478 2.494 2.422 2.743 799,341 2.4919 -4.92%
2020-05-15 0 3.250 3.250 3.450 3.250 3.450 218,000 738,870 3.3893 2.606 2.606 2.767 2.606 2.767 271,851 2.7179 -2.40%
2020-05-14 0 3.330 3.350 3.380 3.200 3.440 342,000 1,121,100 3.2781 2.670 2.686 2.710 2.566 2.759 426,481 2.6287 -0.30%
2020-05-13 0 3.340 3.300 3.340 3.300 3.600 118,000 403,640 3.4207 2.678 2.646 2.678 2.646 2.887 147,149 2.7431 -3.19%
2020-05-12 0 3.450 3.420 3.450 3.400 3.470 179,000 612,270 3.4205 2.767 2.743 2.767 2.726 2.783 223,217 2.7429 -1.99%
2020-05-11 0 3.520 3.500 3.520 3.410 3.560 74,000 261,370 3.5320 2.823 2.807 2.823 2.735 2.855 92,280 2.8324 -1.12%
2020-05-08 0 3.560 3.550 3.560 3.500 3.590 77,000 272,800 3.5429 2.855 2.847 2.855 2.807 2.879 96,021 2.8411 -4.30%
2020-05-07 0 3.720 3.600 3.650 3.630 3.730 583,000 2,121,010 3.6381 2.983 2.887 2.927 2.911 2.991 727,014 2.9174 0.81%
2020-05-06 0 3.690 3.430 3.600 3.440 3.720 19,000 67,190 3.5363 2.959 2.751 2.887 2.759 2.983 23,693 2.8358 6.03%
2020-05-05 0 3.480 3.310 3.480 3.550 3.620 244,000 869,110 3.5619 2.791 2.654 2.791 2.847 2.903 304,273 2.8563 -3.60%
2020-05-04 0 3.610 3.610 3.620 3.610 3.720 519,000 1,916,430 3.6925 2.895 2.895 2.903 2.895 2.983 647,204 2.9611 -1.37%
2020-04-29 0 3.660 3.570 3.660 3.660 3.660 29,000 106,140 3.6600 2.935 2.863 2.935 2.935 2.935 36,164 2.9350 0.00%
2020-04-28 0 3.660 3.560 3.660 3.600 3.800 199,000 733,350 3.6852 2.935 2.855 2.935 2.887 3.047 248,157 2.9552 0.55%
2020-04-27 0 3.640 3.400 3.640 3.640 3.680 218,000 798,850 3.6644 2.919 2.726 2.919 2.919 2.951 271,851 2.9386 1.96%
2020-04-24 0 3.570 3.450 3.550 3.590 3.710 1,106,000 4,062,190 3.6729 2.863 2.767 2.847 2.879 2.975 1,379,206 2.9453 1.42%
2020-04-23 0 3.520 3.500 3.520 3.490 3.540 70,000 245,180 3.5026 2.823 2.807 2.823 2.799 2.839 87,292 2.8087 3.83%
2020-04-22 0 3.390 3.390 3.410 3.360 3.450 114,600 389,902 3.4023 2.718 2.718 2.735 2.694 2.767 142,909 2.7283 -1.17%
2020-04-21 0 3.430 3.420 3.430 3.420 3.640 562,000 1,976,540 3.5170 2.751 2.743 2.751 2.743 2.919 700,826 2.8203 2.08%
2020-04-20 0 3.360 3.280 3.360 3.350 3.390 124,000 416,930 3.3623 2.694 2.630 2.694 2.686 2.718 154,631 2.6963 -0.59%
2020-04-17 0 3.380 3.320 3.380 3.330 3.500 308,000 1,048,970 3.4057 2.710 2.662 2.710 2.670 2.807 384,083 2.7311 -3.43%
2020-04-16 0 3.500 3.430 3.500 3.440 3.660 72,000 253,380 3.5192 2.807 2.751 2.807 2.759 2.935 89,786 2.8221 -4.63%
2020-04-15 0 3.670 3.670 3.700 3.450 3.670 572,928 2,001,775 3.4939 2.943 2.943 2.967 2.767 2.943 714,454 2.8018 7.62%
2020-04-14 0 3.410 3.350 3.410 3.390 3.480 60,000 206,100 3.4350 2.735 2.686 2.735 2.718 2.791 74,821 2.7546 -2.29%
2020-04-09 0 3.490 3.400 3.490 3.320 3.490 26,000 89,600 3.4462 2.799 2.726 2.799 2.662 2.799 32,423 2.7635 4.49%
2020-04-08 0 3.340 3.300 3.470 3.340 3.470 901,534 3,082,692 3.4194 2.678 2.646 2.783 2.678 2.783 1,124,233 2.7420 -3.75%
2020-04-07 0 3.470 3.480 3.490 3.400 3.480 90,000 308,210 3.4246 2.783 2.791 2.799 2.726 2.791 112,232 2.7462 -0.86%
2020-04-06 0 3.500 3.420 3.500 3.350 3.700 222,752 774,009 3.4748 2.807 2.743 2.807 2.686 2.967 277,777 2.7864 0.00%
2020-04-03 0 3.500 3.350 3.500 3.320 3.610 356,000 1,208,420 3.3944 2.807 2.686 2.807 2.662 2.895 443,940 2.7220 -1.13%
2020-04-02 0 3.540 3.370 3.600 3.400 3.590 37,000 127,440 3.4443 2.839 2.702 2.887 2.726 2.879 46,140 2.7620 4.12%
2020-04-01 0 3.400 3.340 3.400 3.300 3.400 271,000 906,320 3.3444 2.726 2.678 2.726 2.646 2.726 337,943 2.6819 0.00%
2020-03-31 0 3.400 3.350 3.400 3.300 3.440 43,000 145,780 3.3902 2.726 2.686 2.726 2.646 2.759 53,622 2.7187 1.49%
2020-03-30 0 3.350 3.210 3.350 3.100 3.350 153,000 484,420 3.1661 2.686 2.574 2.686 2.486 2.686 190,794 2.5390 0.00%
2020-03-27 0 3.350 3.080 3.350 3.090 3.350 74,000 240,640 3.2519 2.686 2.470 2.686 2.478 2.686 92,280 2.6077 1.52%
2020-03-26 0 3.300 3.100 3.300 3.200 3.350 81,000 261,220 3.2249 2.646 2.486 2.646 2.566 2.686 101,009 2.5861 -1.20%
2020-03-25 0 3.340 3.200 3.340 3.060 3.720 126,000 432,180 3.4300 2.678 2.566 2.678 2.454 2.983 157,125 2.7506 9.15%
2020-03-24 0 3.060 2.970 3.060 2.620 3.140 518,000 1,573,810 3.0382 2.454 2.382 2.454 2.101 2.518 645,957 2.4364 2.68%
2020-03-23 0 2.980 2.810 2.980 2.980 3.190 68,158 211,677 3.1057 2.390 2.253 2.390 2.390 2.558 84,995 2.4905 -8.59%
2020-03-20 0 3.260 3.260 3.270 3.020 3.260 185,000 588,810 3.1828 2.614 2.614 2.622 2.422 2.614 230,699 2.5523 2.19%
2020-03-19 0 3.190 3.020 3.190 3.130 3.600 299,158 999,140 3.3398 2.558 2.422 2.558 2.510 2.887 373,057 2.6783 -14.93%
2020-03-18 0 3.750 3.750 3.770 3.590 3.980 172,346 659,410 3.8261 3.007 3.007 3.023 2.879 3.192 214,919 3.0682 -0.53%
2020-03-17 0 3.770 3.780 3.900 3.700 4.030 66,000 247,200 3.7455 3.023 3.031 3.127 2.967 3.232 82,303 3.0035 0.53%
2020-03-16 0 3.750 3.750 3.930 3.750 4.000 50,000 196,510 3.9302 3.007 3.007 3.152 3.007 3.208 62,351 3.1517 -6.25%
2020-03-13 0 4.000 3.960 4.000 3.960 4.000 26,000 103,340 3.9746 3.208 3.176 3.208 3.176 3.208 32,423 3.1873 -3.15%
2020-03-12 0 4.130 4.130 4.180 4.100 4.200 266,000 1,100,790 4.1383 3.312 3.312 3.352 3.288 3.368 331,708 3.3186 -1.67%
2020-03-11 0 4.200 4.200 4.300 4.200 4.400 68,000 293,260 4.3126 3.368 3.368 3.448 3.368 3.528 84,797 3.4584 -2.55%
2020-03-10 0 4.310 4.170 4.310 4.100 4.310 25,940 109,164 4.2083 3.456 3.344 3.456 3.288 3.456 32,348 3.3747 -1.60%
2020-03-09 0 4.380 4.350 4.380 4.380 4.600 83,000 370,070 4.4587 3.512 3.488 3.512 3.512 3.689 103,503 3.5755 -2.23%
2020-03-06 0 4.480 4.300 4.480 4.220 4.550 182,000 784,205 4.3088 3.593 3.448 3.593 3.384 3.649 226,958 3.4553 3.70%
2020-03-05 0 4.320 4.230 4.320 4.220 4.450 158,000 680,600 4.3076 3.464 3.392 3.464 3.384 3.569 197,029 3.4543 2.61%
2020-03-04 0 4.210 4.200 4.350 4.140 4.350 17,000 72,930 4.2900 3.376 3.368 3.488 3.320 3.488 21,199 3.4402 -2.77%
2020-03-03 0 4.330 4.330 4.380 4.190 4.510 60,000 257,820 4.2970 3.472 3.472 3.512 3.360 3.617 74,821 3.4458 1.64%
2020-03-02 0 4.260 4.200 4.450 4.110 4.450 152,158 656,127 4.3121 3.416 3.368 3.569 3.296 3.569 189,744 3.4580 -2.07%
2020-02-28 0 4.350 4.220 4.350 4.220 4.450 98,000 428,660 4.3741 3.488 3.384 3.488 3.384 3.569 122,208 3.5076 -2.25%
2020-02-27 0 4.450 4.230 4.320 4.430 4.450 3,000 13,310 4.4367 3.569 3.392 3.464 3.552 3.569 3,741 3.5578 0.00%
2020-02-26 0 4.450 4.250 4.450 4.260 4.470 73,000 322,920 4.4236 3.569 3.408 3.569 3.416 3.585 91,033 3.5473 1.60%
2020-02-25 0 4.380 4.330 4.380 4.320 4.550 69,000 301,650 4.3717 3.512 3.472 3.512 3.464 3.649 86,045 3.5057 -2.45%
2020-02-24 0 4.490 4.440 4.490 4.490 4.490 1,000 4,490 4.4900 3.601 3.560 3.601 3.601 3.601 1,247 3.6006 0.00%
2020-02-21 0 4.490 4.380 4.500 4.370 4.530 84,000 374,250 4.4554 3.601 3.512 3.609 3.504 3.633 104,750 3.5728 2.51%
2020-02-20 0 4.380 4.360 4.380 4.360 4.410 149,000 653,920 4.3887 3.512 3.496 3.512 3.496 3.536 185,806 3.5194 -0.45%
2020-02-19 0 4.400 4.380 4.400 4.380 4.520 78,000 347,130 4.4504 3.528 3.512 3.528 3.512 3.625 97,268 3.5688 -1.35%
2020-02-18 0 4.460 4.390 4.460 4.400 4.540 7,000 31,180 4.4543 3.577 3.520 3.577 3.528 3.641 8,729 3.5719 0.90%
2020-02-17 0 4.420 4.420 4.540 4.390 4.500 213,000 943,360 4.4289 3.544 3.544 3.641 3.520 3.609 265,616 3.5516 -0.90%
2020-02-14 0 4.460 4.440 4.460 4.460 4.590 77,000 347,520 4.5132 3.577 3.560 3.577 3.577 3.681 96,021 3.6192 -0.45%
2020-02-13 0 4.480 4.420 4.480 4.480 4.500 12,000 53,820 4.4850 3.593 3.544 3.593 3.593 3.609 14,964 3.5966 -0.67%
2020-02-12 0 4.510 4.470 4.510 4.410 4.520 82,000 368,660 4.4959 3.617 3.585 3.617 3.536 3.625 102,256 3.6053 2.27%
2020-02-11 0 4.410 4.240 4.410 4.410 4.590 395,700 1,762,504 4.4541 3.536 3.400 3.536 3.536 3.681 493,447 3.5718 -2.00%
2020-02-10 0 4.500 4.350 4.500 4.350 4.680 194,000 885,920 4.5666 3.609 3.488 3.609 3.488 3.753 241,922 3.6620 -1.96%
2020-02-07 0 4.590 4.580 4.590 4.580 4.650 137,000 633,450 4.6237 3.681 3.673 3.681 3.673 3.729 170,842 3.7078 -0.43%
2020-02-06 0 4.610 4.600 4.610 4.560 4.740 184,000 853,050 4.6361 3.697 3.689 3.697 3.657 3.801 229,452 3.7178 0.44%
2020-02-05 0 4.590 4.590 4.620 4.540 4.770 202,000 935,570 4.6315 3.681 3.681 3.705 3.641 3.825 251,898 3.7141 -1.29%
2020-02-04 0 4.650 4.650 4.670 4.600 4.800 178,000 835,940 4.6963 3.729 3.729 3.745 3.689 3.849 221,970 3.7660 1.09%
2020-02-03 0 4.600 4.580 4.680 4.450 4.640 194,000 885,280 4.5633 3.689 3.673 3.753 3.569 3.721 241,922 3.6594 -1.50%
2020-01-31 0 4.670 4.610 4.670 4.650 4.700 39,000 182,530 4.6803 3.745 3.697 3.745 3.729 3.769 48,634 3.7531 1.52%
2020-01-30 0 4.600 4.600 4.650 4.560 4.800 205,000 952,470 4.6462 3.689 3.689 3.729 3.657 3.849 255,639 3.7258 -2.34%
2020-01-29 0 4.710 4.710 4.720 4.400 4.890 262,000 1,222,820 4.6673 3.777 3.777 3.785 3.528 3.921 326,720 3.7427 -2.89%
2020-01-24 0 4.850 4.750 4.850 4.760 4.850 23,000 110,990 4.8257 3.889 3.809 3.889 3.817 3.889 28,682 3.8697 0.41%
2020-01-23 0 4.830 4.750 4.830 4.750 4.850 84,000 405,490 4.8273 3.873 3.809 3.873 3.809 3.889 104,750 3.8710 -0.41%
2020-01-22 0 4.850 4.770 4.850 4.770 4.850 126,970 610,604 4.8090 3.889 3.825 3.889 3.825 3.889 158,334 3.8564 -0.21%
2020-01-21 0 4.860 4.760 4.860 4.730 4.860 47,000 227,650 4.8436 3.897 3.817 3.897 3.793 3.897 58,610 3.8841 0.41%
2020-01-20 0 4.840 4.830 4.870 4.770 4.900 218,000 1,059,510 4.8601 3.881 3.873 3.905 3.825 3.929 271,851 3.8974 -0.21%
2020-01-17 0 4.850 4.670 4.850 4.850 4.870 9,000 43,720 4.8578 3.889 3.745 3.889 3.889 3.905 11,223 3.8955 0.21%
2020-01-16 0 4.840 4.720 4.840 4.720 4.930 87,000 419,640 4.8234 3.881 3.785 3.881 3.785 3.953 108,491 3.8680 -0.21%
2020-01-15 0 4.850 4.780 4.850 4.700 4.900 276,000 1,334,510 4.8352 3.889 3.833 3.889 3.769 3.929 344,178 3.8774 3.19%
2020-01-14 0 4.700 4.700 4.750 4.690 4.750 118,000 556,510 4.7162 3.769 3.769 3.809 3.761 3.809 147,149 3.7820 -0.84%
2020-01-13 0 4.740 4.610 4.740 - - 0 0 - 3.801 3.697 3.801 - - 0 - 0.00%
2020-01-10 0 4.740 4.590 4.740 4.790 4.790 2,000 9,570 4.7850 3.801 3.681 3.801 3.841 3.841 2,494 3.8371 4.18%
2020-01-09 0 4.550 4.550 4.610 4.530 4.670 386,000 1,771,170 4.5885 3.649 3.649 3.697 3.633 3.745 481,350 3.6796 -3.60%
2020-01-08 0 4.720 4.720 4.750 4.520 4.900 190,000 888,090 4.6742 3.785 3.785 3.809 3.625 3.929 236,934 3.7483 -4.45%
2020-01-07 0 4.940 4.830 4.940 4.930 4.950 61,000 300,930 4.9333 3.961 3.873 3.961 3.953 3.969 76,068 3.9560 0.00%
2020-01-06 0 4.940 4.890 4.940 4.870 4.990 41,000 203,100 4.9537 3.961 3.921 3.961 3.905 4.002 51,128 3.9724 1.44%
2020-01-03 0 4.870 4.820 4.860 4.780 4.950 98,000 474,820 4.8451 3.905 3.865 3.897 3.833 3.969 122,208 3.8853 1.88%
2020-01-02 0 4.780 4.800 4.890 4.780 4.960 66,000 320,710 4.8592 3.833 3.849 3.921 3.833 3.977 82,303 3.8967 -3.63%
2019-12-31 0 4.960 4.820 4.960 4.820 4.960 107,000 529,280 4.9465 3.977 3.865 3.977 3.865 3.977 133,431 3.9667 0.00%
2019-12-30 0 4.960 4.700 4.960 4.520 4.960 395,000 1,910,540 4.8368 3.977 3.769 3.977 3.625 3.977 492,574 3.8787 0.40%
2019-12-27 0 4.940 4.670 4.940 4.630 4.960 137,000 670,770 4.8961 3.961 3.745 3.961 3.713 3.977 170,842 3.9263 0.82%
2019-12-24 0 4.900 4.840 4.890 4.860 4.960 43,000 209,910 4.8816 3.929 3.881 3.921 3.897 3.977 53,622 3.9146 -1.21%
2019-12-23 0 4.960 4.960 4.990 4.280 5.150 2,040,534 9,727,200 4.7670 3.977 3.977 4.002 3.432 4.130 2,544,590 3.8227 13.50%
2019-12-20 0 4.370 4.370 4.390 4.010 4.410 4,227,000 18,117,270 4.2861 3.504 3.504 3.520 3.216 3.536 5,271,161 3.4371 5.05%
2019-12-19 0 4.160 4.110 4.160 4.110 4.200 379,000 1,574,320 4.1539 3.336 3.296 3.336 3.296 3.368 472,621 3.3310 1.22%
2019-12-18 0 4.110 4.100 4.110 3.910 4.200 10,135,000 40,606,110 4.0065 3.296 3.288 3.296 3.135 3.368 12,638,565 3.2129 1.48%
2019-12-17 0 4.050 4.050 4.070 4.050 4.290 2,357,000 9,741,280 4.1329 3.248 3.248 3.264 3.248 3.440 2,939,230 3.3142 -1.22%
2019-12-16 0 4.100 4.050 4.100 4.100 4.710 756,000 3,233,310 4.2769 3.288 3.248 3.288 3.288 3.777 942,748 3.4297 -13.14%
2019-12-13 0 4.720 4.650 4.710 4.710 4.720 5,000 23,560 4.7120 3.785 3.729 3.777 3.777 3.785 6,235 3.7786 0.21%
2019-12-12 0 4.710 4.580 4.710 4.520 4.710 49,000 225,740 4.6069 3.777 3.673 3.777 3.625 3.777 61,104 3.6944 3.74%
2019-12-11 0 4.540 4.520 4.590 4.510 4.550 538,000 2,440,360 4.5360 3.641 3.625 3.681 3.617 3.649 670,898 3.6375 0.22%
2019-12-10 0 4.530 4.530 4.580 4.520 4.690 274,000 1,249,100 4.5588 3.633 3.633 3.673 3.625 3.761 341,684 3.6557 -3.45%
2019-12-09 0 4.692 4.830 4.900 - - 0 0 - 3.763 3.873 3.929 - - 0 - -0.00%
2019-12-06 0 4.730 4.730 4.890 4.730 4.730 12,000 56,760 4.7300 3.763 3.763 3.890 3.763 3.763 15,085 3.7626 0.64%
2019-12-05 0 4.700 4.700 4.830 4.680 4.900 62,000 293,290 4.7305 3.739 3.739 3.842 3.723 3.898 77,942 3.7629 0.64%
2019-12-04 0 4.670 4.670 4.700 4.670 4.740 548,000 2,583,290 4.7140 3.715 3.715 3.739 3.715 3.771 688,902 3.7499 -2.71%
2019-12-03 0 4.800 4.800 4.980 4.740 5.150 122,000 595,510 4.8812 3.818 3.818 3.961 3.771 4.097 153,369 3.8829 -3.42%
2019-12-02 0 4.970 4.970 5.020 4.850 4.970 18,000 88,810 4.9339 3.953 3.953 3.993 3.858 3.953 22,628 3.9248 -1.58%
2019-11-29 0 5.050 4.870 5.050 4.840 5.050 72,000 356,370 4.9496 4.017 3.874 4.017 3.850 4.017 90,513 3.9372 1.81%
2019-11-28 0 4.960 4.950 5.010 4.950 5.040 277,000 1,385,510 5.0018 3.946 3.938 3.985 3.938 4.009 348,223 3.9788 0.20%
2019-11-27 0 4.950 4.950 5.040 4.920 5.080 451,000 2,252,600 4.9947 3.938 3.938 4.009 3.914 4.041 566,962 3.9731 1.02%
2019-11-26 0 4.900 4.810 4.900 4.630 4.900 524,000 2,528,110 4.8246 3.898 3.826 3.898 3.683 3.898 658,732 3.8378 5.83%
2019-11-25 0 4.630 4.630 4.860 4.630 4.730 119,000 555,370 4.6670 3.683 3.683 3.866 3.683 3.763 149,597 3.7124 -0.86%
2019-11-22 0 4.670 4.660 4.690 4.670 4.820 70,000 329,840 4.7120 3.715 3.707 3.731 3.715 3.834 87,998 3.7482 0.21%
2019-11-21 0 4.660 4.660 4.730 4.630 4.710 70,000 326,520 4.6646 3.707 3.707 3.763 3.683 3.747 87,998 3.7105 -2.10%
2019-11-20 0 4.760 4.690 4.760 4.680 4.760 74,000 348,450 4.7088 3.786 3.731 3.786 3.723 3.786 93,027 3.7457 0.00%
2019-11-19 0 4.760 4.760 4.860 4.740 4.860 55,000 262,990 4.7816 3.786 3.786 3.866 3.771 3.866 69,142 3.8036 -1.04%
2019-11-18 0 4.810 4.750 4.810 4.750 4.810 18,970 90,399 4.7654 3.826 3.778 3.826 3.778 3.826 23,848 3.7907 1.05%
2019-11-15 0 4.760 4.760 4.850 4.680 4.950 223,420 1,081,770 4.8419 3.786 3.786 3.858 3.723 3.938 280,866 3.8516 -3.25%
2019-11-14 0 4.920 4.910 5.050 4.920 4.960 12,000 59,080 4.9233 3.914 3.906 4.017 3.914 3.946 15,085 3.9164 0.20%
2019-11-13 0 4.910 4.850 4.980 4.860 5.050 66,000 326,340 4.9445 3.906 3.858 3.961 3.866 4.017 82,970 3.9332 1.03%
2019-11-12 0 4.860 4.860 5.050 4.860 4.940 11,000 53,540 4.8673 3.866 3.866 4.017 3.866 3.930 13,828 3.8718 0.00%
2019-11-11 0 4.860 4.850 4.930 4.860 4.950 35,000 171,580 4.9023 3.866 3.858 3.922 3.866 3.938 43,999 3.8996 -2.02%
2019-11-08 0 4.960 4.960 5.010 4.960 5.010 47,000 234,630 4.9921 3.946 3.946 3.985 3.946 3.985 59,085 3.9711 -2.75%
2019-11-07 0 5.100 4.970 5.140 4.980 5.100 37,000 186,090 5.0295 4.057 3.953 4.089 3.961 4.057 46,513 4.0008 2.82%
2019-11-06 0 4.960 4.960 5.100 4.960 5.140 81,000 407,730 5.0337 3.946 3.946 4.057 3.946 4.089 101,827 4.0042 -3.12%
2019-11-05 0 5.120 5.050 5.140 5.050 5.190 48,000 246,700 5.1396 4.073 4.017 4.089 4.017 4.128 60,342 4.0884 -0.39%
2019-11-04 0 5.140 5.080 5.140 5.070 5.140 4,000 20,490 5.1225 4.089 4.041 4.089 4.033 4.089 5,028 4.0748 1.18%
2019-11-01 0 5.080 5.070 5.080 5.070 5.180 31,000 159,230 5.1365 4.041 4.033 4.041 4.033 4.121 38,971 4.0859 -0.97%
2019-10-31 0 5.130 5.130 5.190 4.910 5.130 85,000 427,030 5.0239 4.081 4.081 4.128 3.906 4.081 106,855 3.9963 2.60%
2019-10-30 0 5.000 4.910 5.010 4.910 5.030 34,000 169,340 4.9806 3.977 3.906 3.985 3.906 4.001 42,742 3.9619 1.83%
2019-10-29 0 4.910 4.910 4.970 4.910 5.070 32,000 161,250 5.0391 3.906 3.906 3.953 3.906 4.033 40,228 4.0084 -3.35%
2019-10-28 0 5.080 5.070 5.080 5.060 5.280 302,000 1,579,070 5.2287 4.041 4.033 4.041 4.025 4.200 379,651 4.1593 -3.61%
2019-10-25 0 5.270 5.100 5.270 5.250 5.270 28,000 147,470 5.2668 4.192 4.057 4.192 4.176 4.192 35,199 4.1896 0.00%
2019-10-24 0 5.270 5.130 5.270 5.180 5.270 105,000 548,640 5.2251 4.192 4.081 4.192 4.121 4.192 131,998 4.1564 1.15%
2019-10-23 0 5.210 5.150 5.210 5.100 5.250 89,000 464,260 5.2164 4.144 4.097 4.144 4.057 4.176 111,884 4.1495 2.16%
2019-10-22 0 5.100 5.100 5.270 5.100 5.100 2,000 10,200 5.1000 4.057 4.057 4.192 4.057 4.057 2,514 4.0569 0.00%
2019-10-21 0 5.100 5.100 5.200 5.020 5.210 83,000 420,790 5.0698 4.057 4.057 4.136 3.993 4.144 104,341 4.0328 -0.78%
2019-10-18 0 5.140 5.120 5.170 5.140 5.200 27,000 139,530 5.1678 4.089 4.073 4.113 4.089 4.136 33,942 4.1108 0.98%
2019-10-17 0 5.090 5.100 5.180 5.020 5.120 28,000 141,750 5.0625 4.049 4.057 4.121 3.993 4.073 35,199 4.0271 1.60%
2019-10-16 0 5.010 5.010 5.070 5.010 5.300 75,550 390,595 5.1700 3.985 3.985 4.033 3.985 4.216 94,976 4.1126 -1.96%
2019-10-15 0 5.110 5.110 5.200 5.020 5.220 252,060 1,298,633 5.1521 4.065 4.065 4.136 3.993 4.152 316,870 4.0983 0.79%
2019-10-14 0 5.070 5.070 5.170 5.000 5.180 57,000 290,550 5.0974 4.033 4.033 4.113 3.977 4.121 71,656 4.0548 -2.12%
2019-10-11 0 5.180 5.010 5.030 4.880 5.180 22,000 110,060 5.0027 4.121 3.985 4.001 3.882 4.121 27,657 3.9795 4.44%
2019-10-10 0 4.960 4.950 5.090 4.950 5.200 73,000 371,000 5.0822 3.946 3.938 4.049 3.938 4.136 91,770 4.0427 -3.69%
2019-10-09 0 5.150 5.150 5.170 5.000 5.180 74,000 380,120 5.1368 4.097 4.097 4.113 3.977 4.121 93,027 4.0861 4.04%
2019-10-08 0 4.950 4.950 5.020 4.860 5.140 77,000 384,760 4.9969 3.938 3.938 3.993 3.866 4.089 96,798 3.9749 -3.32%
2019-10-04 0 5.120 5.080 5.240 5.080 5.230 50,150 257,707 5.1387 4.073 4.041 4.168 4.041 4.160 63,045 4.0877 -0.78%
2019-10-03 0 5.160 5.130 5.180 5.120 5.450 127,550 662,761 5.1961 4.105 4.081 4.121 4.073 4.335 160,346 4.1333 -5.67%
2019-10-02 0 5.470 5.360 5.420 5.270 5.470 38,000 206,300 5.4289 4.351 4.264 4.311 4.192 4.351 47,771 4.3186 0.00%
2019-09-30 0 5.470 5.420 5.470 5.050 5.500 429,600 2,310,438 5.3781 4.351 4.311 4.351 4.017 4.375 540,059 4.2781 -0.18%
2019-09-27 0 5.480 5.010 5.480 - - 0 0 - 4.359 3.985 4.359 - - 0 - -0.18%
2019-09-26 0 5.490 5.020 5.490 4.990 5.500 27,000 143,330 5.3085 4.367 3.993 4.367 3.969 4.375 33,942 4.2228 6.81%
2019-09-25 0 5.140 5.060 5.140 4.990 5.150 83,000 425,940 5.1318 4.089 4.025 4.089 3.969 4.097 104,341 4.0822 0.39%
2019-09-24 0 5.120 5.010 5.130 5.010 5.130 3,000 15,260 5.0867 4.073 3.985 4.081 3.985 4.081 3,771 4.0463 -0.39%
2019-09-23 0 5.140 5.060 5.180 5.060 5.200 818,000 4,238,853 5.1820 4.089 4.025 4.121 4.025 4.136 1,028,325 4.1221 -0.96%
2019-09-20 0 5.190 5.120 5.350 5.080 5.370 429,000 2,224,340 5.1849 4.128 4.073 4.256 4.041 4.272 539,305 4.1245 1.76%
2019-09-19 0 5.100 5.060 5.100 5.050 5.240 264,000 1,354,290 5.1299 4.057 4.025 4.057 4.017 4.168 331,880 4.0807 -4.32%
2019-09-18 0 5.330 5.290 5.330 5.160 5.340 380,000 2,049,220 5.3927 4.240 4.208 4.240 4.105 4.248 477,706 4.2897 1.14%
2019-09-17 0 5.270 5.220 5.270 5.200 5.280 18,000 94,560 5.2533 4.192 4.152 4.192 4.136 4.200 22,628 4.1789 1.35%
2019-09-16 0 5.200 5.200 5.210 5.090 5.380 345,000 1,826,840 5.2952 4.136 4.136 4.144 4.049 4.280 433,707 4.2122 -3.17%
2019-09-13 0 5.370 5.370 5.380 5.320 5.370 19,000 105,890 5.5732 4.272 4.272 4.280 4.232 4.272 23,885 4.4333 -4.11%
2019-09-12 0 5.600 5.580 5.600 5.190 5.780 122,000 685,340 5.6175 4.455 4.439 4.455 4.128 4.598 153,369 4.4686 6.06%
2019-09-11 0 5.280 5.280 5.780 - - 0 0 - 4.200 4.200 4.598 - - 0 - 1.93%
2019-09-10 0 5.180 5.180 5.330 5.180 5.180 8,000 41,740 5.2175 4.121 4.121 4.240 4.121 4.121 10,057 4.1504 0.00%
2019-09-09 0 5.180 5.180 5.400 - - 0 0 - 4.121 4.121 4.296 - - 0 - 0.00%
2019-09-06 0 5.180 5.150 5.400 - - 0 0 - 4.121 4.097 4.296 - - 0 - 0.00%
2019-09-05 0 5.180 5.090 5.180 - - 0 0 - 4.121 4.049 4.121 - - 0 - -0.19%
2019-09-04 0 5.190 5.100 5.310 5.100 5.400 42,000 222,860 5.3062 4.128 4.057 4.224 4.057 4.296 52,799 4.2209 -2.44%
2019-09-03 0 5.320 5.250 5.380 5.200 5.340 122,000 642,660 5.2677 4.232 4.176 4.280 4.136 4.248 153,369 4.1903 4.93%
2019-09-02 0 5.070 5.040 5.100 5.000 5.100 44,092 222,219 5.0399 4.033 4.009 4.057 3.977 4.057 55,429 4.0091 1.20%
2019-08-30 0 5.010 5.010 5.230 4.950 5.220 263,700 1,326,525 5.0304 3.985 3.985 4.160 3.938 4.152 331,503 4.0015 3.73%
2019-08-29 0 4.830 4.780 4.850 4.660 4.950 163,000 788,740 4.8389 3.842 3.802 3.858 3.707 3.938 204,911 3.8492 -2.82%
2019-08-28 0 4.970 4.870 4.970 4.800 4.970 213,000 1,038,660 4.8763 3.953 3.874 3.953 3.818 3.953 267,767 3.8790 4.19%
2019-08-27 0 4.810 4.800 4.840 4.800 5.000 232,000 1,139,050 4.9097 3.794 3.786 3.818 3.786 3.944 294,098 3.8730 -2.63%
2019-08-26 0 4.940 4.900 4.980 4.850 4.980 279,000 1,370,170 4.9110 3.897 3.865 3.928 3.826 3.928 353,678 3.8741 2.28%
2019-08-23 0 4.830 4.830 5.000 4.830 4.880 13,000 63,210 4.8623 3.810 3.810 3.944 3.810 3.850 16,480 3.8356 -1.23%
2019-08-22 0 4.890 4.890 5.040 4.860 5.040 70,000 342,700 4.8957 3.857 3.857 3.976 3.834 3.976 88,736 3.8620 -1.21%
2019-08-21 0 4.950 4.880 4.960 4.920 5.030 153,000 764,910 4.9994 3.905 3.850 3.913 3.881 3.968 193,952 3.9438 -1.59%
2019-08-20 0 5.030 4.900 5.010 5.000 5.030 19,000 95,270 5.0142 3.968 3.865 3.952 3.944 3.968 24,086 3.9555 0.60%
2019-08-19 0 5.000 5.000 5.170 - - 0 0 - 3.944 3.944 4.078 - - 0 - 0.00%
2019-08-16 0 5.000 5.000 5.070 4.900 5.070 134,000 673,540 5.0264 3.944 3.944 3.999 3.865 3.999 169,867 3.9651 2.25%
2019-08-15 0 4.890 4.870 4.900 4.750 4.950 198,000 963,150 4.8644 3.857 3.842 3.865 3.747 3.905 250,997 3.8373 -4.68%
2019-08-14 0 5.130 5.100 5.170 5.000 5.310 334,000 1,728,810 5.1761 4.047 4.023 4.078 3.944 4.189 423,399 4.0832 -2.29%
2019-08-13 0 5.250 5.250 5.420 5.250 5.390 28,000 149,940 5.3550 4.141 4.141 4.276 4.141 4.252 35,495 4.2243 -2.23%
2019-08-12 0 5.370 5.310 5.370 5.150 5.550 18,000 96,720 5.3733 4.236 4.189 4.236 4.063 4.378 22,818 4.2388 -3.42%
2019-08-09 0 5.560 5.500 5.690 5.550 5.900 73,970 417,555 5.6449 4.386 4.339 4.489 4.378 4.654 93,769 4.4530 -4.47%
2019-08-08 0 5.820 5.710 5.790 5.680 6.000 269,000 1,598,680 5.9430 4.591 4.504 4.567 4.481 4.733 341,001 4.6882 0.34%
2019-08-07 0 5.800 5.400 5.800 - - 0 0 - 4.575 4.260 4.575 - - 0 - 0.00%
2019-08-06 0 5.800 5.450 5.800 - - 0 0 - 4.575 4.299 4.575 - - 0 - -0.51%
2019-08-05 0 5.830 5.530 5.830 - - 0 0 - 4.599 4.362 4.599 - - 0 - 0.00%
2019-08-02 0 5.830 5.770 5.830 5.770 5.920 33,000 192,090 5.8209 4.599 4.552 4.599 4.552 4.670 41,833 4.5918 -2.67%
2019-08-01 0 5.990 5.740 5.920 5.700 6.000 147,000 874,310 5.9477 4.725 4.528 4.670 4.496 4.733 186,346 4.6919 2.39%
2019-07-31 0 5.850 5.840 5.990 5.840 6.000 392,000 2,346,630 5.9863 4.615 4.607 4.725 4.607 4.733 496,924 4.7223 -0.85%
2019-07-30 0 5.900 5.900 5.990 5.840 5.990 224,564 1,342,451 5.9780 4.654 4.654 4.725 4.607 4.725 284,672 4.7158 -0.67%
2019-07-29 0 5.940 5.880 5.990 5.880 5.990 304,997 1,823,312 5.9781 4.686 4.638 4.725 4.638 4.725 386,633 4.7159 -0.34%
2019-07-26 0 5.960 5.820 5.850 5.870 6.000 371,000 2,222,692 5.9911 4.702 4.591 4.615 4.631 4.733 470,303 4.7261 -0.83%
2019-07-25 0 6.010 5.960 6.010 5.920 6.010 224,000 1,343,270 5.9967 4.741 4.702 4.741 4.670 4.741 283,957 4.7305 1.86%
2019-07-24 0 5.900 5.850 5.960 5.890 6.000 240,000 1,434,640 5.9777 4.654 4.615 4.702 4.646 4.733 304,239 4.7155 -1.67%
2019-07-23 0 6.000 5.930 6.060 5.790 6.090 337,000 2,018,620 5.9900 4.733 4.678 4.780 4.567 4.804 427,202 4.7252 -0.17%
2019-07-22 0 6.010 5.990 6.060 5.840 6.060 233,000 1,396,200 5.9923 4.741 4.725 4.780 4.607 4.780 295,366 4.7270 -0.33%
2019-07-19 0 6.030 5.780 6.030 - - 0 0 - 4.757 4.560 4.757 - - 0 - 0.00%
2019-07-18 0 6.030 5.980 6.040 5.930 6.100 142,000 854,250 6.0158 4.757 4.717 4.765 4.678 4.812 180,008 4.7456 0.00%
2019-07-17 0 6.030 6.010 6.120 5.920 6.090 54,000 324,840 6.0156 4.757 4.741 4.828 4.670 4.804 68,454 4.7454 0.00%
2019-07-16 0 6.030 6.030 6.060 5.880 6.060 273,000 1,639,100 6.0040 4.757 4.757 4.780 4.638 4.780 346,072 4.7363 0.17%
2019-07-15 0 6.020 5.980 6.020 5.750 6.020 260,000 1,535,680 5.9065 4.749 4.717 4.749 4.536 4.749 329,592 4.6593 5.61%
2019-07-12 0 5.700 5.700 5.740 5.700 5.910 80,000 464,830 5.8104 4.496 4.496 4.528 4.496 4.662 101,413 4.5835 -0.52%
2019-07-11 0 5.730 5.730 5.800 5.730 5.830 88,000 509,220 5.7866 4.520 4.520 4.575 4.520 4.599 111,554 4.5648 -1.21%
2019-07-10 0 5.800 5.780 5.880 5.750 5.910 99,000 574,560 5.8036 4.575 4.560 4.638 4.536 4.662 125,499 4.5782 -0.51%
2019-07-09 0 5.830 5.830 5.900 5.820 5.950 25,000 147,150 5.8860 4.599 4.599 4.654 4.591 4.694 31,692 4.6432 -1.19%
2019-07-08 0 5.900 5.890 5.900 5.810 6.000 154,000 906,970 5.8894 4.654 4.646 4.654 4.583 4.733 195,220 4.6459 -2.64%
2019-07-05 0 6.060 6.010 6.070 5.980 6.070 137,000 828,530 6.0477 4.780 4.741 4.788 4.717 4.788 173,670 4.7707 0.00%
2019-07-04 0 6.060 6.010 6.060 6.020 6.100 61,000 368,530 6.0415 4.780 4.741 4.780 4.749 4.812 77,327 4.7658 -0.98%
2019-07-03 0 6.120 6.040 6.120 6.080 6.120 240,000 1,467,540 6.1148 4.828 4.765 4.828 4.796 4.828 304,239 4.8236 0.00%
2019-07-02 0 6.120 6.060 6.180 5.840 6.190 160,000 963,890 6.0243 4.828 4.780 4.875 4.607 4.883 202,826 4.7523 -1.13%
2019-06-28 0 6.190 6.190 6.210 6.050 6.220 251,000 1,542,830 6.1467 4.883 4.883 4.899 4.773 4.907 318,183 4.8489 2.82%
2019-06-27 0 6.020 5.970 6.060 5.800 6.180 346,000 2,059,830 5.9533 4.749 4.709 4.780 4.575 4.875 438,611 4.6963 0.00%
2019-06-26 0 6.020 5.980 6.010 5.960 6.200 267,000 1,612,000 6.0375 4.749 4.717 4.741 4.702 4.891 338,466 4.7627 -2.11%
2019-06-25 0 6.150 6.080 6.150 5.730 6.150 320,000 1,926,560 6.0205 4.851 4.796 4.851 4.520 4.851 405,652 4.7493 5.31%
2019-06-24 0 5.840 5.800 5.930 5.610 5.950 409,000 2,370,440 5.7957 4.607 4.575 4.678 4.425 4.694 518,474 4.5720 4.85%
2019-06-21 0 5.570 5.600 5.650 5.350 5.830 3,699,000 20,392,370 5.5129 4.394 4.418 4.457 4.220 4.599 4,689,086 4.3489 1.09%
2019-06-20 0 5.510 5.510 5.600 5.480 5.700 775,000 4,308,730 5.5597 4.347 4.347 4.418 4.323 4.496 982,439 4.3857 -3.16%
2019-06-19 0 5.690 5.600 5.690 5.290 5.780 880,182 4,812,694 5.4678 4.489 4.418 4.489 4.173 4.560 1,115,774 4.3133 2.34%
2019-06-18 0 5.560 5.550 5.560 5.420 5.970 812,600 4,597,034 5.6572 4.386 4.378 4.386 4.276 4.709 1,030,103 4.4627 -6.55%
2019-06-17 0 5.950 5.950 5.980 5.710 6.330 828,000 5,030,630 6.0756 4.694 4.694 4.717 4.504 4.993 1,049,625 4.7928 -8.04%
2019-06-14 0 6.470 6.470 6.480 6.330 6.520 145,714 942,025 6.4649 5.104 5.104 5.112 4.993 5.143 184,716 5.0998 0.47%
2019-06-13 0 6.440 6.310 6.440 6.260 6.480 158,000 1,012,410 6.4077 5.080 4.978 5.080 4.938 5.112 200,291 5.0547 1.26%
2019-06-12 0 6.360 6.300 6.360 6.250 6.550 154,000 978,886 6.3564 5.017 4.970 5.017 4.930 5.167 195,220 5.0143 -2.15%
2019-06-11 0 6.500 5.990 6.120 5.980 6.680 140,000 914,520 6.5323 5.128 4.725 4.828 4.717 5.270 177,473 5.1530 -2.55%
2019-06-10 0 6.670 6.650 6.680 6.540 6.680 167,000 1,110,540 6.6499 5.262 5.246 5.270 5.159 5.270 211,700 5.2458 0.30%
2019-06-06 0 6.650 6.650 6.700 6.450 6.700 145,000 960,870 6.6267 5.246 5.246 5.285 5.088 5.285 183,811 5.2275 -0.30%
2019-06-05 0 6.670 6.640 6.670 6.380 6.680 380,800 2,532,074 6.6494 5.262 5.238 5.262 5.033 5.270 482,726 5.2454 1.21%
2019-06-04 0 6.590 6.500 6.600 6.500 6.670 131,600 869,429 6.6066 5.199 5.128 5.206 5.128 5.262 166,824 5.2116 -0.75%
2019-06-03 0 6.640 6.610 6.630 6.430 6.650 582,000 3,845,080 6.6067 5.238 5.214 5.230 5.072 5.246 737,780 5.2117 0.45%
2019-05-31 0 6.610 6.530 6.680 6.450 6.680 840,970 5,529,522 6.5752 5.214 5.151 5.270 5.088 5.270 1,066,067 5.1868 1.38%
2019-05-30 0 6.520 6.360 6.510 6.420 6.550 122,000 793,080 6.5007 5.143 5.017 5.135 5.064 5.167 154,655 5.1281 0.62%
2019-05-29 0 6.480 6.480 6.540 6.480 6.540 151,000 983,020 6.5101 5.112 5.112 5.159 5.112 5.159 191,417 5.1355 0.15%
2019-05-28 0 6.470 6.440 6.550 6.350 6.550 821,000 5,316,870 6.4761 5.104 5.080 5.167 5.009 5.167 1,040,751 5.1087 0.47%
2019-05-27 0 6.440 6.440 6.450 6.350 6.580 169,000 1,088,310 6.4397 5.080 5.080 5.088 5.009 5.191 214,235 5.0800 -1.23%
2019-05-24 0 6.520 6.480 6.520 6.400 6.600 199,300 1,296,805 6.5068 5.143 5.112 5.143 5.049 5.206 252,645 5.1329 1.09%
2019-05-23 0 6.450 6.440 6.550 6.330 6.650 115,300 746,767 6.4767 5.088 5.080 5.167 4.993 5.246 146,162 5.1092 -0.46%
2019-05-22 0 6.480 6.450 6.570 6.290 6.570 157,000 1,010,220 6.4345 5.112 5.088 5.183 4.962 5.183 199,023 5.0759 -0.77%
2019-05-21 0 6.530 6.480 6.550 6.310 6.680 234,000 1,533,570 6.5537 5.151 5.112 5.167 4.978 5.270 296,633 5.1699 -0.31%
2019-05-20 0 6.550 6.540 6.560 6.280 6.630 137,000 890,110 6.4972 5.167 5.159 5.175 4.954 5.230 173,670 5.1253 -0.61%
2019-05-17 0 6.590 6.500 6.600 6.330 6.700 602,000 3,935,040 6.5366 5.199 5.128 5.206 4.993 5.285 763,133 5.1564 1.38%
2019-05-16 0 6.500 6.170 6.500 6.050 6.500 89,000 558,380 6.2739 5.128 4.867 5.128 4.773 5.128 112,822 4.9492 0.00%
2019-05-15 0 6.500 6.300 6.520 6.350 6.510 74,000 480,380 6.4916 5.128 4.970 5.143 5.009 5.135 93,807 5.1209 0.00%
2019-05-14 0 6.500 6.500 6.560 6.160 6.600 270,000 1,731,860 6.4143 5.128 5.128 5.175 4.859 5.206 342,269 5.0599 1.88%
2019-05-10 0 6.380 6.220 6.380 6.010 6.380 138,000 852,530 6.1778 5.033 4.907 5.033 4.741 5.033 174,938 4.8733 1.92%
2019-05-09 0 6.260 6.220 6.270 6.010 6.350 78,000 485,440 6.2236 4.938 4.907 4.946 4.741 5.009 98,878 4.9095 -0.95%
2019-05-08 0 6.320 6.250 6.400 6.250 6.450 93,000 584,390 6.2838 4.986 4.930 5.049 4.930 5.088 117,893 4.9570 -1.56%
2019-05-07 0 6.420 6.400 6.450 6.130 6.480 350,000 2,238,360 6.3953 5.064 5.049 5.088 4.836 5.112 443,682 5.0450 3.22%
2019-05-06 0 6.220 6.150 6.270 6.120 6.270 97,752 603,973 6.1786 4.907 4.851 4.946 4.828 4.946 123,917 4.8740 -0.80%
2019-05-03 0 6.270 6.220 6.340 6.130 6.310 118,376 743,241 6.2786 4.946 4.907 5.001 4.836 4.978 150,061 4.9529 1.79%
2019-05-02 0 6.160 6.110 6.320 6.160 6.350 14,000 87,990 6.2850 4.859 4.820 4.986 4.859 5.009 17,747 4.9579 -2.53%
2019-04-30 0 6.320 6.340 6.350 6.110 6.350 151,000 938,120 6.2127 4.986 5.001 5.009 4.820 5.009 191,417 4.9009 1.94%
2019-04-29 0 6.200 6.120 6.200 6.050 6.250 264,000 1,639,750 6.2112 4.891 4.828 4.891 4.773 4.930 334,663 4.8997 1.64%
2019-04-26 0 6.100 6.070 6.200 6.070 6.200 8,000 48,990 6.1238 4.812 4.788 4.891 4.788 4.891 10,141 4.8307 -0.33%
2019-04-25 0 6.120 6.090 6.220 6.070 6.220 44,000 270,680 6.1518 4.828 4.804 4.907 4.788 4.907 55,777 4.8529 -0.65%
2019-04-24 0 6.160 6.100 6.220 6.090 6.200 34,000 210,090 6.1791 4.859 4.812 4.907 4.804 4.891 43,101 4.8744 -0.32%
2019-04-23 0 6.180 6.180 6.220 6.080 6.220 507,000 3,137,630 6.1886 4.875 4.875 4.907 4.796 4.907 642,705 4.8819 -0.32%
2019-04-18 0 6.200 6.150 6.200 6.060 6.200 214,000 1,322,480 6.1798 4.891 4.851 4.891 4.780 4.891 271,280 4.8750 1.64%
2019-04-17 0 6.100 6.100 6.150 6.080 6.120 354,000 2,159,810 6.1012 4.812 4.812 4.851 4.796 4.828 448,753 4.8129 0.00%
2019-04-16 0 6.100 6.100 6.120 5.880 6.150 117,000 710,360 6.0715 4.812 4.812 4.828 4.638 4.851 148,317 4.7895 1.16%
2019-04-15 0 6.030 5.880 6.150 5.880 6.180 7,000 42,790 6.1129 4.757 4.638 4.851 4.638 4.875 8,874 4.8221 -0.99%
2019-04-12 0 6.090 6.030 6.100 5.870 6.100 154,000 926,740 6.0178 4.804 4.757 4.812 4.631 4.812 195,220 4.7472 3.22%
2019-04-11 0 5.900 5.900 5.980 5.770 6.020 266,000 1,559,840 5.8641 4.654 4.654 4.717 4.552 4.749 337,198 4.6259 -0.51%
2019-04-10 0 5.930 5.870 6.000 5.860 6.100 127,000 759,400 5.9795 4.678 4.631 4.733 4.623 4.812 160,993 4.7170 0.00%
2019-04-09 0 5.930 5.930 5.970 5.800 6.010 184,970 1,106,490 5.9820 4.678 4.678 4.709 4.575 4.741 234,480 4.7189 0.17%
2019-04-08 0 5.920 5.910 5.960 5.820 5.970 103,000 606,040 5.8839 4.670 4.662 4.702 4.591 4.709 130,569 4.6415 2.60%
2019-04-04 0 5.770 5.690 5.780 5.600 5.780 113,000 644,330 5.7020 4.552 4.489 4.560 4.418 4.560 143,246 4.4981 -0.17%
2019-04-03 0 5.780 5.780 5.790 5.690 5.850 174,000 1,010,490 5.8074 4.560 4.560 4.567 4.489 4.615 220,573 4.5812 1.23%
2019-04-02 0 5.710 5.690 5.710 5.670 5.770 57,000 326,880 5.7347 4.504 4.489 4.504 4.473 4.552 72,257 4.5239 0.35%
2019-04-01 0 5.690 5.660 5.690 5.560 5.720 1,671,000 9,291,920 5.5607 4.489 4.465 4.489 4.386 4.512 2,118,265 4.3866 2.34%
2019-03-29 0 5.560 5.550 5.650 5.260 5.630 542,000 3,010,140 5.5538 4.386 4.378 4.457 4.149 4.441 687,073 4.3811 -1.42%
2019-03-28 0 5.640 5.570 5.780 5.570 5.780 28,000 160,350 5.7268 4.449 4.394 4.560 4.394 4.560 35,495 4.5176 -0.88%
2019-03-27 0 5.690 5.600 5.700 5.410 5.780 53,000 299,140 5.6442 4.489 4.418 4.496 4.268 4.560 67,186 4.4524 3.27%
2019-03-26 0 5.510 5.500 5.510 5.230 5.570 82,000 450,890 5.4987 4.347 4.339 4.347 4.126 4.394 103,948 4.3376 -1.78%
2019-03-25 0 5.610 5.550 5.610 5.330 5.700 324,000 1,809,650 5.5853 4.425 4.378 4.425 4.205 4.496 410,723 4.4060 0.00%
2019-03-22 0 5.610 5.560 5.610 5.540 5.750 234,000 1,311,460 5.6045 4.425 4.386 4.425 4.370 4.536 296,633 4.4212 0.18%
2019-03-21 0 5.600 5.590 5.640 5.570 5.690 175,000 979,910 5.5995 4.418 4.410 4.449 4.394 4.489 221,841 4.4172 0.54%
2019-03-20 0 5.570 5.520 5.570 5.430 5.800 227,000 1,252,180 5.5162 4.394 4.354 4.394 4.283 4.575 287,760 4.3515 1.46%
2019-03-19 0 5.490 5.490 5.520 5.280 5.700 195,000 1,075,110 5.5134 4.331 4.331 4.354 4.165 4.496 247,194 4.3493 -0.18%
2019-03-18 0 5.500 5.500 5.510 5.450 5.520 210,000 1,154,710 5.4986 4.339 4.339 4.347 4.299 4.354 266,209 4.3376 0.18%
2019-03-15 0 5.490 5.440 5.450 5.100 5.630 28,670,280 157,542,060 5.4950 4.331 4.291 4.299 4.023 4.441 36,344,257 4.3347 -3.68%
2019-03-14 0 5.700 5.640 5.700 5.650 5.830 183,000 1,043,460 5.7020 4.496 4.449 4.496 4.457 4.599 231,982 4.4980 1.24%
2019-03-13 0 5.630 5.630 5.660 5.630 5.780 157,000 890,490 5.6719 4.441 4.441 4.465 4.441 4.560 199,023 4.4743 -2.93%
2019-03-12 0 5.800 5.800 5.850 5.620 5.980 514,000 2,947,790 5.7350 4.575 4.575 4.615 4.433 4.717 651,579 4.5241 -2.36%
2019-03-11 0 5.940 5.900 5.990 5.900 6.110 290,000 1,740,725 6.0025 4.686 4.654 4.725 4.654 4.820 367,622 4.7351 -4.81%
2019-03-08 0 6.240 6.110 6.240 6.120 6.780 906,000 5,815,845 6.4193 4.922 4.820 4.922 4.828 5.348 1,148,503 5.0638 -5.45%
2019-03-07 0 6.600 6.580 6.600 6.500 6.760 179,000 1,179,470 6.5892 5.206 5.191 5.206 5.128 5.333 226,912 5.1979 1.38%
2019-03-06 0 6.510 6.410 6.500 6.500 6.750 118,000 781,750 6.6250 5.135 5.057 5.128 5.128 5.325 149,584 5.2262 -2.69%
2019-03-05 0 6.690 6.600 6.690 6.500 6.730 127,000 843,570 6.6423 5.277 5.206 5.277 5.128 5.309 160,993 5.2398 0.90%
2019-03-04 0 6.630 6.540 6.650 6.380 6.720 331,994 2,139,019 6.4429 5.230 5.159 5.246 5.033 5.301 420,857 5.0825 0.76%
2019-03-01 0 6.580 6.570 6.580 6.470 6.600 319,000 2,096,151 6.5710 5.191 5.183 5.191 5.104 5.206 404,385 5.1836 0.46%
2019-02-28 0 6.550 6.500 6.570 6.470 6.620 414,000 2,709,010 6.5435 5.167 5.128 5.183 5.104 5.222 524,813 5.1619 0.00%
2019-02-27 0 6.550 6.450 6.550 6.350 6.550 128,000 830,210 6.4860 5.167 5.088 5.167 5.009 5.167 162,261 5.1165 0.77%
2019-02-26 0 6.500 6.400 6.560 6.080 6.620 506,000 3,247,990 6.4190 5.128 5.049 5.175 4.796 5.222 641,438 5.0636 0.93%
2019-02-25 0 6.440 6.380 6.500 6.370 6.600 150,000 973,450 6.4897 5.080 5.033 5.128 5.025 5.206 190,149 5.1194 -1.08%
2019-02-22 0 6.510 6.460 6.510 6.360 6.540 187,000 1,212,380 6.4833 5.135 5.096 5.135 5.017 5.159 237,053 5.1144 0.15%
2019-02-21 0 6.500 6.360 6.500 6.360 6.500 224,000 1,453,020 6.4867 5.128 5.017 5.128 5.017 5.128 283,957 5.1171 0.93%
2019-02-20 0 6.440 6.350 6.440 6.370 6.510 184,000 1,189,900 6.4668 5.080 5.009 5.080 5.025 5.135 233,250 5.1014 -0.92%
2019-02-19 0 6.500 6.320 6.500 6.310 6.500 40,564 262,907 6.4813 5.128 4.986 5.128 4.978 5.128 51,421 5.1128 2.04%
2019-02-18 0 6.370 6.310 6.370 6.370 6.500 35,000 226,440 6.4697 5.025 4.978 5.025 5.025 5.128 44,368 5.1037 -1.55%
2019-02-15 0 6.470 6.000 6.470 - - 0 0 - 5.104 4.733 5.104 - - 0 - -0.31%
2019-02-14 0 6.490 6.480 6.490 6.480 6.500 55,000 357,170 6.4940 5.120 5.112 5.120 5.112 5.128 69,721 5.1228 0.78%
2019-02-13 0 6.440 6.340 6.500 6.320 6.500 103,000 663,430 6.4411 5.080 5.001 5.128 4.986 5.128 130,569 5.0811 0.00%
2019-02-12 0 6.440 6.440 6.460 6.350 6.500 126,000 812,880 6.4514 5.080 5.080 5.096 5.009 5.128 159,726 5.0892 -0.92%
2019-02-11 0 6.500 6.300 6.500 6.490 6.510 67,000 435,020 6.4928 5.128 4.970 5.128 5.120 5.135 84,933 5.1219 0.00%
2019-02-08 0 6.500 6.100 6.540 5.590 6.540 150,604 970,089 6.4413 5.128 4.812 5.159 4.410 5.159 190,915 5.0813 4.67%
2019-02-04 0 6.210 6.020 6.290 6.200 6.300 26,013 162,411 6.2435 4.899 4.749 4.962 4.891 4.970 32,976 4.9252 -4.46%
2019-02-01 0 6.500 6.050 6.480 6.450 6.500 1,077,000 6,999,280 6.4989 5.128 4.773 5.112 5.088 5.128 1,365,273 5.1267 0.00%
2019-01-31 0 6.500 6.490 6.500 6.360 6.500 372,000 2,415,985 6.4946 5.128 5.120 5.128 5.017 5.128 471,571 5.1233 0.15%
2019-01-30 0 6.490 6.470 6.480 6.480 6.500 173,000 1,122,740 6.4898 5.120 5.104 5.112 5.112 5.128 219,306 5.1195 0.15%
2019-01-29 0 6.480 6.440 6.480 6.310 6.480 285,000 1,839,750 6.4553 5.112 5.080 5.112 4.978 5.112 361,284 5.0923 0.47%
2019-01-28 0 6.450 6.280 6.450 6.320 6.490 285,000 1,834,390 6.4365 5.088 4.954 5.088 4.986 5.120 361,284 5.0774 2.54%
2019-01-25 0 6.290 6.270 6.290 6.230 6.300 1,118,000 6,832,920 6.1117 4.962 4.946 4.962 4.915 4.970 1,417,247 4.8213 1.13%
2019-01-24 0 6.220 6.050 6.220 6.180 6.220 28,000 173,630 6.2011 4.907 4.773 4.907 4.875 4.907 35,495 4.8917 0.97%
2019-01-23 0 6.160 5.990 6.160 6.160 6.180 18,000 111,050 6.1694 4.859 4.725 4.859 4.859 4.875 22,818 4.8668 -0.16%
2019-01-22 0 6.170 5.940 6.170 5.810 6.250 20,000 121,420 6.0710 4.867 4.686 4.867 4.583 4.930 25,353 4.7891 -0.16%
2019-01-21 0 6.180 5.950 6.180 5.760 6.230 72,000 434,470 6.0343 4.875 4.694 4.875 4.544 4.915 91,272 4.7602 6.55%
2019-01-18 0 5.800 5.800 6.260 5.800 6.400 794,000 4,828,000 6.0806 4.575 4.575 4.938 4.575 5.049 1,006,525 4.7967 -4.61%
2019-01-17 0 6.080 5.960 6.080 6.080 6.080 563,000 3,423,040 6.0800 4.796 4.702 4.796 4.796 4.796 713,694 4.7962 0.00%
2019-01-16 0 6.080 5.960 6.080 5.970 6.090 177,000 1,065,030 6.0171 4.796 4.702 4.796 4.709 4.804 224,376 4.7466 -0.65%
2019-01-15 0 6.120 6.100 6.120 6.100 6.160 45,000 275,580 6.1240 4.828 4.812 4.828 4.812 4.859 57,045 4.8309 -0.65%
2019-01-14 0 6.160 6.020 6.160 6.200 6.420 6,000 37,640 6.2733 4.859 4.749 4.859 4.891 5.064 7,606 4.9487 -2.07%
2019-01-11 0 6.290 6.200 6.290 6.290 6.290 1,000 6,290 6.2900 4.962 4.891 4.962 4.962 4.962 1,268 4.9619 0.48%
2019-01-10 0 6.260 6.250 6.260 6.260 6.400 32,000 203,110 6.3472 4.938 4.930 4.938 4.938 5.049 40,565 5.0070 -2.03%
2019-01-09 0 6.390 6.300 6.390 6.390 6.500 71,000 458,910 6.4635 5.041 4.970 5.041 5.041 5.128 90,004 5.0988 0.63%
2019-01-08 0 6.350 6.340 6.350 6.300 6.380 147,000 930,030 6.3267 5.009 5.001 5.009 4.970 5.033 186,346 4.9909 0.79%
2019-01-07 0 6.300 6.250 6.300 6.050 6.350 356,667 2,229,932 6.2521 4.970 4.930 4.970 4.773 5.009 452,134 4.9320 0.96%
2019-01-04 0 6.240 6.100 6.250 6.100 6.320 271,000 1,681,760 6.2058 4.922 4.812 4.930 4.812 4.986 343,537 4.8954 2.30%
2019-01-03 0 6.100 6.090 6.100 5.880 6.100 294,000 1,772,570 6.0291 4.812 4.804 4.812 4.638 4.812 372,693 4.7561 2.69%
2019-01-02 0 5.940 5.790 5.940 5.850 6.070 89,000 526,530 5.9161 4.686 4.567 4.686 4.615 4.788 112,822 4.6669 -2.14%
2018-12-31 0 6.070 6.000 6.250 5.850 6.210 304,000 1,829,890 6.0194 4.788 4.733 4.930 4.615 4.899 385,370 4.7484 3.76%
2018-12-28 0 5.850 5.840 5.850 5.660 5.860 202,346 1,182,907 5.8460 4.615 4.607 4.615 4.465 4.623 256,507 4.6116 0.00%
2018-12-27 0 5.850 5.840 5.850 5.840 6.000 238,940 1,408,499 5.8948 4.615 4.607 4.615 4.607 4.733 302,895 4.6501 0.00%
2018-12-24 0 5.850 5.520 5.850 5.850 5.850 6,000 35,100 5.8500 4.615 4.354 4.615 4.615 4.615 7,606 4.6148 0.00%
2018-12-21 0 5.850 5.780 5.850 5.760 5.850 306,000 1,779,230 5.8145 4.615 4.560 4.615 4.544 4.615 387,905 4.5868 0.52%
2018-12-20 0 5.820 5.750 5.820 5.820 5.820 1,000 5,820 5.8200 4.591 4.536 4.591 4.591 4.591 1,268 4.5911 1.75%
2018-12-19 0 5.720 5.630 5.720 5.540 6.050 111,000 653,280 5.8854 4.512 4.441 4.512 4.370 4.773 140,711 4.6427 -2.56%
2018-12-18 0 5.870 5.750 5.870 5.750 5.870 115,000 668,830 5.8159 4.631 4.536 4.631 4.536 4.631 145,781 4.5879 3.16%
2018-12-17 0 5.690 5.560 5.750 5.530 5.700 156,000 868,190 5.5653 4.489 4.386 4.536 4.362 4.496 197,755 4.3902 2.71%
2018-12-14 0 5.540 5.540 5.600 5.520 5.990 136,000 772,410 5.6795 4.370 4.370 4.418 4.354 4.725 172,402 4.4803 -7.20%
2018-12-13 0 5.970 5.790 5.970 5.980 5.980 2,000 11,960 5.9800 4.709 4.567 4.709 4.717 4.717 2,535 4.7173 0.17%
2018-12-12 0 5.960 5.710 5.990 5.930 5.980 39,000 232,290 5.9562 4.702 4.504 4.725 4.678 4.717 49,439 4.6985 1.88%
2018-12-11 0 5.850 5.730 5.850 5.700 5.880 5,085,000 29,042,480 5.7114 4.615 4.520 4.615 4.496 4.638 6,446,067 4.5055 -0.68%
2018-12-10 0 5.890 5.850 5.890 5.520 5.930 5,253,000 29,443,430 5.6051 4.646 4.615 4.646 4.354 4.678 6,659,035 4.4216 4.06%
2018-12-07 0 5.660 5.510 5.660 5.530 5.760 57,000 322,640 5.6604 4.465 4.347 4.465 4.362 4.544 72,257 4.4652 -1.80%
2018-12-06 0 5.800 5.510 5.800 5.750 5.840 130,000 752,260 5.7866 4.547 4.320 4.547 4.508 4.578 165,825 4.5365 0.35%
2018-12-05 0 5.780 5.540 5.780 5.530 5.780 42,000 235,020 5.5957 4.531 4.343 4.531 4.335 4.531 53,574 4.3868 3.58%
2018-12-04 0 5.580 5.790 5.800 5.570 5.950 274,993 1,550,141 5.6370 4.374 4.539 4.547 4.367 4.665 350,776 4.4192 -5.42%
2018-12-03 0 5.900 5.890 5.900 5.900 5.950 87,000 514,097 5.9092 4.625 4.618 4.625 4.625 4.665 110,976 4.6325 -1.67%
2018-11-30 0 6.000 5.900 6.000 5.500 6.000 773,000 4,474,300 5.7882 4.704 4.625 4.704 4.312 4.704 986,024 4.5377 11.73%
2018-11-29 0 5.370 5.340 5.380 5.220 5.380 92,000 487,220 5.2959 4.210 4.186 4.218 4.092 4.218 117,353 4.1517 2.87%
2018-11-28 0 5.220 5.210 5.230 5.150 5.550 693,000 3,627,860 5.2350 4.092 4.084 4.100 4.037 4.351 883,977 4.1040 -4.74%
2018-11-27 0 5.480 5.430 5.480 5.400 6.200 533,072 2,925,457 5.4879 4.296 4.257 4.296 4.233 4.861 679,976 4.3023 -3.86%
2018-11-26 0 5.700 5.700 5.880 5.690 5.900 121,000 700,470 5.7890 4.469 4.469 4.610 4.461 4.625 154,345 4.5383 -1.38%
2018-11-23 0 5.780 5.500 5.780 - - 0 0 - 4.531 4.312 4.531 - - 0 - -1.37%
2018-11-22 0 5.860 5.750 5.870 5.670 5.980 614,000 3,573,530 5.8201 4.594 4.508 4.602 4.445 4.688 783,206 4.5627 1.38%
2018-11-21 0 5.780 5.680 5.780 5.500 5.800 236,000 1,317,290 5.5817 4.531 4.453 4.531 4.312 4.547 301,037 4.3758 6.25%
2018-11-20 0 5.440 5.440 5.500 5.350 5.500 774,002 4,211,715 5.4415 4.265 4.265 4.312 4.194 4.312 987,302 4.2659 1.12%
2018-11-19 0 5.380 5.230 5.380 5.080 5.380 330,002 1,732,860 5.2511 4.218 4.100 4.218 3.983 4.218 420,944 4.1166 6.53%
2018-11-16 0 5.050 4.860 5.080 4.490 5.110 156,614 776,236 4.9564 3.959 3.810 3.983 3.520 4.006 199,774 3.8856 0.20%
2018-11-15 0 5.040 4.940 5.050 4.500 5.200 724,000 3,622,300 5.0032 3.951 3.873 3.959 3.528 4.077 923,520 3.9223 7.69%
2018-11-14 0 4.680 4.350 4.680 - - 0 0 - 3.669 3.410 3.669 - - 0 - 0.00%
2018-11-13 0 4.680 4.630 4.750 4.250 4.800 4,993,000 22,066,420 4.4195 3.669 3.630 3.724 3.332 3.763 6,368,974 3.4647 2.18%
2018-11-12 0 4.580 4.370 5.300 - - 0 0 - 3.591 3.426 4.155 - - 0 - 0.00%
2018-11-09 0 4.580 4.580 4.780 4.570 4.780 31,000 142,040 4.5819 3.591 3.591 3.747 3.583 3.747 39,543 3.5920 -1.51%
2018-11-08 0 4.650 4.460 4.650 4.460 4.650 94,000 426,000 4.5319 3.645 3.496 3.645 3.496 3.645 119,905 3.5528 -0.43%
2018-11-07 0 4.670 4.510 4.670 4.470 4.670 139,000 629,080 4.5258 3.661 3.536 3.661 3.504 3.661 177,306 3.5480 4.47%
2018-11-06 0 4.470 4.470 4.490 4.470 4.500 2,361,000 10,553,970 4.4701 3.504 3.504 3.520 3.504 3.528 3,011,646 3.5044 0.90%
2018-11-05 0 4.430 4.410 4.430 4.310 4.500 2,773,000 12,212,380 4.4040 3.473 3.457 3.473 3.379 3.528 3,537,185 3.4526 5.48%
2018-11-02 0 4.200 4.180 4.200 4.100 4.220 718,000 2,996,420 4.1733 3.293 3.277 3.293 3.214 3.308 915,867 3.2717 2.69%
2018-11-01 0 4.090 4.080 4.090 3.920 4.100 1,057,000 4,312,590 4.0800 3.206 3.199 3.206 3.073 3.214 1,348,289 3.1986 4.34%
2018-10-31 0 3.920 3.920 3.930 3.740 3.950 585,000 2,230,420 3.8127 3.073 3.073 3.081 2.932 3.097 746,215 2.9890 3.70%
2018-10-30 0 3.780 3.760 3.810 3.780 3.880 1,258,000 4,842,195 3.8491 2.963 2.948 2.987 2.963 3.042 1,604,680 3.0175 -2.58%
2018-10-29 0 3.880 3.880 3.900 3.840 4.000 1,789,000 6,966,290 3.8940 3.042 3.042 3.057 3.010 3.136 2,282,014 3.0527 -0.51%
2018-10-26 0 3.900 3.890 3.900 3.880 4.190 1,424,000 5,620,990 3.9473 3.057 3.050 3.057 3.042 3.285 1,816,427 3.0945 -6.02%
2018-10-25 0 4.150 4.120 4.150 4.120 4.320 2,136,000 8,951,790 4.1909 3.253 3.230 3.253 3.230 3.387 2,724,640 3.2855 -4.60%
2018-10-24 0 4.350 4.300 4.350 4.300 4.640 574,000 2,519,420 4.3892 3.410 3.371 3.410 3.371 3.638 732,183 3.4410 -2.03%
2018-10-23 0 4.440 4.410 4.440 4.440 4.440 30,000 133,200 4.4400 3.481 3.457 3.481 3.481 3.481 38,267 3.4808 0.00%
2018-10-22 0 4.440 4.400 4.440 4.400 4.600 827,000 3,676,240 4.4453 3.481 3.449 3.481 3.449 3.606 1,054,905 3.4849 0.91%
2018-10-19 0 4.400 - 4.400 4.280 4.500 155,000 674,440 4.3512 3.449 - 3.449 3.355 3.528 197,715 3.4112 -1.12%
2018-10-18 0 4.450 4.380 4.450 4.350 4.500 189,000 842,000 4.4550 3.489 3.434 3.489 3.410 3.528 241,085 3.4925 -0.45%
2018-10-16 0 4.470 4.470 4.500 4.450 4.570 119,851 537,411 4.4840 3.504 3.504 3.528 3.489 3.583 152,880 3.5153 -2.83%
2018-10-15 0 4.600 4.600 4.620 4.570 4.840 1,033,000 4,790,440 4.6374 3.606 3.606 3.622 3.583 3.794 1,317,675 3.6355 -2.54%
2018-10-12 0 4.720 4.710 4.720 4.640 4.730 46,000 215,470 4.6841 3.700 3.692 3.700 3.638 3.708 58,677 3.6722 1.94%
2018-10-11 0 4.630 4.610 4.630 4.630 4.890 1,285,000 6,105,550 4.7514 3.630 3.614 3.630 3.630 3.834 1,639,121 3.7249 -6.84%
2018-10-10 0 4.970 4.970 4.980 4.900 5.000 327,000 1,625,650 4.9714 3.896 3.896 3.904 3.841 3.920 417,115 3.8974 0.00%
2018-10-09 0 4.970 4.960 4.970 4.990 5.000 24,000 119,850 4.9938 3.896 3.888 3.896 3.912 3.920 30,614 3.9149 0.81%
2018-10-08 0 4.930 4.930 5.210 4.680 5.080 81,000 405,620 5.0077 3.865 3.865 4.084 3.669 3.983 103,322 3.9258 -5.01%
2018-10-05 0 5.190 5.180 5.200 5.190 5.280 273,000 1,418,860 5.1973 4.069 4.061 4.077 4.069 4.139 348,233 4.0745 -0.19%
2018-10-04 0 5.200 5.020 5.300 5.200 5.200 61,000 317,200 5.2000 4.077 3.935 4.155 4.077 4.077 77,810 4.0766 0.00%
2018-10-03 0 5.200 5.200 5.210 5.200 5.300 349,000 1,818,870 5.2117 4.077 4.077 4.084 4.077 4.155 445,178 4.0857 3.79%
2018-10-02 0 5.010 5.010 5.370 5.000 5.370 82,000 432,560 5.2751 3.928 3.928 4.210 3.920 4.210 104,598 4.1355 -6.36%
2018-09-28 0 5.350 5.240 5.350 5.240 5.380 97,000 512,840 5.2870 4.194 4.108 4.194 4.108 4.218 123,731 4.1448 1.33%
2018-09-27 0 5.280 5.220 5.280 5.250 5.350 99,000 523,260 5.2855 4.139 4.092 4.139 4.116 4.194 126,282 4.1436 0.38%
2018-09-26 0 5.260 5.130 5.260 5.200 5.300 69,000 363,250 5.2645 4.124 4.022 4.124 4.077 4.155 88,015 4.1271 2.94%
2018-09-24 0 5.110 5.100 5.180 5.020 5.300 158,000 812,070 5.1397 4.006 3.998 4.061 3.935 4.155 201,542 4.0293 0.00%
2018-09-21 0 5.110 4.930 5.450 4.750 5.450 21,233,000 106,306,170 5.0066 4.006 3.865 4.273 3.724 4.273 27,084,402 3.9250 -2.67%
2018-09-20 0 5.250 5.140 5.270 5.180 5.530 144,000 771,180 5.3554 4.116 4.030 4.131 4.061 4.335 183,684 4.1984 -1.50%
2018-09-19 0 5.330 5.210 5.330 5.200 5.350 141,000 739,130 5.2421 4.178 4.084 4.178 4.077 4.194 179,857 4.1095 2.50%
2018-09-18 0 5.200 5.200 5.300 4.960 5.330 320,000 1,631,170 5.0974 4.077 4.077 4.155 3.888 4.178 408,186 3.9961 1.56%
2018-09-17 0 5.120 5.120 5.300 5.070 5.100 2,000 10,170 5.0850 4.014 4.014 4.155 3.975 3.998 2,551 3.9864 -10.02%
2018-09-14 0 5.690 5.500 5.690 5.500 5.900 12,149 69,172 5.6936 4.461 4.312 4.461 4.312 4.625 15,497 4.4636 3.45%
2018-09-13 0 5.500 5.410 5.510 5.500 5.600 1,253,000 6,917,200 5.5205 4.312 4.241 4.320 4.312 4.390 1,598,302 4.3278 -0.54%
2018-09-12 0 5.530 5.530 5.600 5.520 5.690 814,000 4,540,280 5.5777 4.335 4.335 4.390 4.327 4.461 1,038,323 4.3727 -2.98%
2018-09-11 0 5.700 5.510 5.700 - - 0 0 - 4.469 4.320 4.469 - - 0 - -1.21%
2018-09-10 0 5.770 5.500 5.770 - - 0 0 - 4.523 4.312 4.523 - - 0 - -0.35%
2018-09-07 0 5.790 5.770 5.790 5.410 5.790 79,400 434,270 5.4694 4.539 4.523 4.539 4.241 4.539 101,281 4.2878 4.51%
2018-09-06 0 5.540 5.530 5.540 5.390 5.640 1,025,000 5,708,240 5.5690 4.343 4.335 4.343 4.226 4.422 1,307,470 4.3659 -4.32%
2018-09-05 0 5.790 5.760 5.790 5.770 5.820 1,058,000 6,135,700 5.7993 4.539 4.516 4.539 4.523 4.563 1,349,564 4.5464 -0.17%
2018-09-04 0 5.800 5.800 5.980 5.790 5.800 19,000 110,190 5.7995 4.547 4.547 4.688 4.539 4.547 24,236 4.5465 1.05%
2018-09-03 0 5.740 5.730 5.740 5.620 5.740 19,000 108,470 5.7089 4.500 4.492 4.500 4.406 4.500 24,236 4.4756 -2.38%
2018-08-31 0 5.880 5.710 5.880 6.000 6.000 5,000 30,000 6.0000 4.610 4.476 4.610 4.704 4.704 6,378 4.7037 -2.00%
2018-08-30 0 6.000 6.000 6.020 5.790 6.050 737,000 4,318,550 5.8596 4.704 4.704 4.719 4.539 4.743 940,103 4.5937 -0.70%
2018-08-29 0 6.080 5.940 6.080 6.140 6.140 10,000 61,400 6.1400 4.737 4.628 4.737 4.783 4.783 12,836 4.7834 -0.98%
2018-08-28 0 6.140 5.910 6.140 5.900 6.140 2,051,000 12,485,300 6.0874 4.783 4.604 4.783 4.596 4.783 2,632,670 4.7424 0.82%
2018-08-27 0 6.090 6.090 6.100 6.060 6.280 9,185,408 56,152,493 6.1132 4.744 4.744 4.752 4.721 4.892 11,790,418 4.7626 -0.16%
2018-08-24 0 6.100 5.910 6.100 6.100 6.100 3,000 18,300 6.1000 4.752 4.604 4.752 4.752 4.752 3,851 4.7522 0.00%
2018-08-23 0 6.100 5.920 6.100 6.100 6.100 227,000 1,375,550 6.0597 4.752 4.612 4.752 4.752 4.752 291,378 4.7208 -0.33%
2018-08-22 0 6.120 6.060 6.130 6.050 6.190 486,000 2,965,280 6.1014 4.768 4.721 4.776 4.713 4.822 623,831 4.7533 2.17%
2018-08-21 0 5.990 5.990 6.000 5.500 6.010 662,000 3,943,550 5.9570 4.667 4.667 4.674 4.285 4.682 849,745 4.6409 6.58%
2018-08-20 0 5.620 5.500 5.800 4.600 6.080 298,000 1,512,570 5.0757 4.378 4.285 4.519 3.584 4.737 382,514 3.9543 -6.18%
2018-08-17 0 5.990 5.800 5.990 5.990 5.990 247,000 1,478,695 5.9866 4.667 4.519 4.667 4.667 4.667 317,050 4.6639 0.00%
2018-08-16 0 5.990 6.000 6.030 5.700 6.060 538,000 3,207,360 5.9616 4.667 4.674 4.698 4.441 4.721 690,578 4.6445 5.09%
2018-08-15 0 5.700 5.220 5.700 5.630 5.900 122,000 711,670 5.8334 4.441 4.067 4.441 4.386 4.596 156,600 4.5445 -6.25%
2018-08-14 0 6.080 - 6.080 5.970 6.090 28,000 169,970 6.0704 4.737 - 4.737 4.651 4.744 35,941 4.7292 0.00%
2018-08-13 0 6.080 6.070 6.080 6.020 6.110 22,000 133,460 6.0664 4.737 4.729 4.737 4.690 4.760 28,239 4.7260 -0.49%
2018-08-10 0 6.110 6.110 6.190 6.110 6.110 1,000 6,110 6.1100 4.760 4.760 4.822 4.760 4.760 1,284 4.7600 0.16%
2018-08-09 0 6.100 6.110 6.150 5.930 6.100 84,000 508,260 6.0507 4.752 4.760 4.791 4.620 4.752 107,823 4.7139 1.16%
2018-08-08 0 6.030 6.010 6.030 6.000 6.250 114,000 687,130 6.0275 4.698 4.682 4.698 4.674 4.869 146,331 4.6957 -1.15%
2018-08-07 0 6.100 6.090 6.100 6.100 6.200 68,000 417,550 6.1404 4.752 4.744 4.752 4.752 4.830 87,285 4.7838 1.67%
2018-08-06 0 6.000 6.000 6.190 6.000 6.000 56,000 336,000 6.0000 4.674 4.674 4.822 4.674 4.674 71,882 4.6743 0.00%
2018-08-03 0 6.000 5.970 6.000 6.000 6.150 174,000 1,050,090 6.0350 4.674 4.651 4.674 4.674 4.791 223,347 4.7016 -3.23%
2018-08-02 0 6.200 6.010 6.200 - - 0 0 - 4.830 4.682 4.830 - - 0 - 0.00%
2018-08-01 0 6.200 6.200 6.250 - - 0 0 - 4.830 4.830 4.869 - - 0 - 0.00%
2018-07-31 0 6.200 6.200 6.250 6.130 6.360 1,557,000 9,749,605 6.2618 4.830 4.830 4.869 4.776 4.955 1,998,570 4.8783 -0.80%
2018-07-30 0 6.250 5.120 6.260 6.250 6.260 12,000 75,070 6.2558 4.869 3.989 4.877 4.869 4.877 15,403 4.8737 -0.16%
2018-07-27 0 6.260 6.040 6.260 6.260 6.280 10,000 62,700 6.2700 4.877 4.706 4.877 4.877 4.892 12,836 4.8847 0.16%
2018-07-26 0 6.250 6.180 6.250 6.170 6.290 125,000 780,415 6.2433 4.869 4.815 4.869 4.807 4.900 160,450 4.8639 -0.16%
2018-07-25 0 6.260 6.050 6.260 6.240 6.260 10,026,000 62,162,390 6.2001 4.877 4.713 4.877 4.861 4.877 12,869,404 4.8302 0.16%
2018-07-24 0 6.250 5.900 6.250 6.000 6.250 152,000 940,620 6.1883 4.869 4.596 4.869 4.674 4.869 195,108 4.8210 0.16%
2018-07-23 0 6.240 6.090 6.240 6.000 6.250 2,706,000 16,623,985 6.1434 4.861 4.744 4.861 4.674 4.869 3,473,430 4.7860 4.17%
2018-07-20 0 5.990 5.900 5.990 5.960 6.000 116,000 691,980 5.9653 4.667 4.596 4.667 4.643 4.674 148,898 4.6473 0.50%
2018-07-19 0 5.960 5.920 6.040 5.910 6.200 2,468,000 15,279,380 6.1910 4.643 4.612 4.706 4.604 4.830 3,167,932 4.8231 -4.79%
2018-07-18 0 6.260 6.260 6.320 6.260 6.330 4,588,000 28,802,980 6.2779 4.877 4.877 4.924 4.877 4.931 5,889,171 4.8908 0.00%
2018-07-17 0 6.260 6.250 6.270 6.150 6.260 347,000 2,168,430 6.2491 4.877 4.869 4.885 4.791 4.877 445,410 4.8684 0.16%
2018-07-16 0 6.250 6.200 6.270 6.150 6.270 252,000 1,555,250 6.1716 4.869 4.830 4.885 4.791 4.885 323,468 4.8080 0.81%
2018-07-13 0 6.200 6.080 6.220 6.120 6.340 210,840 1,315,246 6.2381 4.830 4.737 4.846 4.768 4.939 270,635 4.8599 -0.16%
2018-07-12 0 6.210 6.210 6.280 6.150 6.300 1,981,000 12,256,000 6.1868 4.838 4.838 4.892 4.791 4.908 2,542,818 4.8199 1.47%
2018-07-11 0 6.120 6.120 6.150 5.810 6.170 195,000 1,188,250 6.0936 4.768 4.768 4.791 4.526 4.807 250,303 4.7473 2.51%
2018-07-10 0 5.970 5.950 5.970 5.900 5.990 287,000 1,704,528 5.9391 4.651 4.635 4.651 4.596 4.667 368,394 4.6269 0.00%
2018-07-09 0 5.970 5.910 5.970 5.800 6.020 661,000 3,812,100 5.7672 4.651 4.604 4.651 4.519 4.690 848,462 4.4930 5.29%
2018-07-06 0 5.670 5.630 5.710 5.600 5.960 269,000 1,533,240 5.6998 4.417 4.386 4.448 4.363 4.643 345,289 4.4405 -5.50%
2018-07-05 0 6.000 5.860 6.000 5.860 6.050 1,059,000 6,291,534 5.9410 4.674 4.565 4.674 4.565 4.713 1,359,336 4.6284 2.39%
2018-07-04 0 5.860 5.840 5.860 5.860 6.050 1,786,000 10,796,430 6.0450 4.565 4.550 4.565 4.565 4.713 2,292,515 4.7094 -1.68%
2018-07-03 0 5.960 5.950 5.960 5.550 6.010 320,000 1,881,810 5.8807 4.643 4.635 4.643 4.324 4.682 410,753 4.5814 -2.30%
2018-06-29 0 6.100 6.050 6.100 6.050 6.290 540,000 3,327,910 6.1628 4.752 4.713 4.752 4.713 4.900 693,146 4.8012 0.00%
2018-06-28 0 6.100 6.050 6.180 6.000 6.290 187,000 1,148,510 6.1418 4.752 4.713 4.815 4.674 4.900 240,034 4.7848 -0.97%
2018-06-27 0 6.160 6.150 6.160 6.140 6.200 337,000 2,079,240 6.1699 4.799 4.791 4.799 4.783 4.830 432,574 4.8067 0.16%
2018-06-26 0 6.150 6.050 6.150 5.920 6.380 190,000 1,153,730 6.0723 4.791 4.713 4.791 4.612 4.970 243,885 4.7306 3.89%
2018-06-25 0 5.920 5.920 6.240 5.780 6.240 435,000 2,630,720 6.0476 4.612 4.612 4.861 4.503 4.861 558,367 4.7115 -5.43%
2018-06-22 0 6.260 6.260 6.360 6.250 6.380 87,000 549,080 6.3113 4.877 4.877 4.955 4.869 4.970 111,673 4.9168 1.29%
2018-06-21 0 6.180 6.180 6.300 6.170 6.410 165,272 1,037,093 6.2751 4.815 4.815 4.908 4.807 4.994 212,144 4.8886 -2.83%
2018-06-20 0 6.360 6.350 6.360 6.350 6.500 55,000 351,600 6.3927 4.955 4.947 4.955 4.947 5.064 70,598 4.9803 -0.78%
2018-06-19 0 6.410 6.380 6.420 6.360 6.430 70,000 447,330 6.3904 4.994 4.970 5.002 4.955 5.009 89,852 4.9785 -0.93%
2018-06-15 0 6.470 6.460 6.470 6.370 6.540 587,000 3,794,080 6.4635 5.040 5.033 5.040 4.963 5.095 753,475 5.0354 -0.77%
2018-06-14 0 6.520 6.440 6.550 - - 0 0 - 5.079 5.017 5.103 - - 0 - 0.00%
2018-06-13 0 6.520 6.460 6.530 6.480 6.600 250,000 1,636,420 6.5457 5.079 5.033 5.087 5.048 5.142 320,901 5.0995 -0.46%
2018-06-12 0 6.550 6.550 6.590 6.530 6.560 507,000 3,320,275 6.5489 5.103 5.103 5.134 5.087 5.111 650,787 5.1019 0.00%
2018-06-11 0 6.550 6.530 6.550 6.540 6.750 709,000 4,657,505 6.5691 5.103 5.087 5.103 5.095 5.259 910,075 5.1177 -0.30%
2018-06-08 0 6.570 6.550 6.570 6.500 6.650 168,000 1,101,480 6.5564 5.118 5.103 5.118 5.064 5.181 215,645 5.1078 -1.20%
2018-06-07 0 6.650 6.630 6.650 6.580 6.790 148,000 981,920 6.6346 5.181 5.165 5.181 5.126 5.290 189,973 5.1687 0.76%
2018-06-06 0 6.600 6.600 6.790 6.600 6.820 212,000 1,407,920 6.6411 5.142 5.142 5.290 5.142 5.313 272,124 5.1738 -1.20%
2018-06-05 0 6.680 6.680 6.870 6.680 6.770 145,000 972,910 6.7097 5.204 5.204 5.352 5.204 5.274 186,122 5.2273 -0.60%
2018-06-04 0 6.720 6.720 6.790 6.700 6.860 80,000 541,020 6.7628 5.235 5.235 5.290 5.220 5.344 102,688 5.2686 -1.61%
2018-06-01 0 6.830 6.770 6.830 6.680 6.860 57,000 387,100 6.7912 5.321 5.274 5.321 5.204 5.344 73,165 5.2908 1.94%
2018-05-31 0 6.700 6.700 6.720 6.700 6.920 1,754,000 12,066,760 6.8796 5.220 5.220 5.235 5.220 5.391 2,251,440 5.3596 -2.90%
2018-05-30 0 6.900 6.890 6.900 6.800 6.900 199,000 1,364,960 6.8591 5.375 5.368 5.375 5.298 5.375 255,437 5.3436 0.58%
2018-05-29 0 6.860 6.740 6.860 6.820 6.900 32,000 220,040 6.8763 5.344 5.251 5.344 5.313 5.375 41,075 5.3570 -0.58%
2018-05-28 0 6.900 6.810 6.940 6.740 6.940 260,000 1,769,730 6.8067 5.375 5.305 5.407 5.251 5.407 333,737 5.3028 1.32%
2018-05-25 0 6.810 6.780 6.810 6.600 6.860 332,000 2,258,960 6.8041 5.305 5.282 5.305 5.142 5.344 426,156 5.3008 0.00%
2018-05-24 0 6.810 6.650 6.830 6.610 6.830 25,000 166,990 6.6796 5.305 5.181 5.321 5.150 5.321 32,090 5.2038 1.04%
2018-05-23 0 6.740 6.730 6.740 6.600 6.880 504,000 3,392,330 6.7308 5.251 5.243 5.251 5.142 5.360 646,936 5.2437 1.20%
2018-05-21 0 6.660 6.660 6.700 6.610 6.920 315,000 2,135,865 6.7805 5.189 5.189 5.220 5.150 5.391 404,335 5.2824 -3.48%
2018-05-18 0 6.900 6.800 6.900 6.810 6.940 60,000 412,880 6.8813 5.375 5.298 5.375 5.305 5.407 77,016 5.3610 1.47%
2018-05-17 0 6.800 6.750 6.950 6.760 6.900 41,000 279,940 6.8278 5.298 5.259 5.414 5.266 5.375 52,628 5.3192 -1.45%
2018-05-16 0 6.900 6.700 6.770 6.900 6.900 25,000 172,500 6.9000 5.375 5.220 5.274 5.375 5.375 32,090 5.3755 0.00%
2018-05-15 0 6.900 6.890 6.900 6.960 6.960 1,000 6,960 6.9600 5.375 5.368 5.375 5.422 5.422 1,284 5.4222 0.15%
2018-05-14 0 6.890 6.890 6.940 6.860 6.980 264,000 1,812,670 6.8662 5.368 5.368 5.407 5.344 5.438 338,871 5.3491 0.00%
2018-05-11 0 6.890 6.860 6.900 6.850 6.900 1,189,000 8,169,205 6.8707 5.368 5.344 5.375 5.337 5.375 1,526,204 5.3526 0.44%
2018-05-10 0 6.860 6.730 6.870 6.630 6.870 123,000 836,740 6.8028 5.344 5.243 5.352 5.165 5.352 157,883 5.2997 2.69%
2018-05-09 0 6.680 6.620 6.680 6.550 6.680 321,000 2,100,950 6.5450 5.204 5.157 5.204 5.103 5.204 412,037 5.0989 1.98%
2018-05-08 0 6.550 6.460 6.550 6.440 6.640 72,000 468,990 6.5138 5.103 5.033 5.103 5.017 5.173 92,419 5.0746 1.87%
2018-05-07 0 6.430 6.430 6.650 6.430 6.560 129,000 832,945 6.4569 5.009 5.009 5.181 5.009 5.111 165,585 5.0303 -1.23%
2018-05-04 0 6.510 6.510 6.620 6.450 6.680 193,000 1,260,970 6.5335 5.072 5.072 5.157 5.025 5.204 247,735 5.0900 -1.36%
2018-05-03 0 6.600 6.550 6.600 6.450 6.690 99,000 647,500 6.5404 5.142 5.103 5.142 5.025 5.212 127,077 5.0953 0.76%
2018-05-02 0 6.550 6.550 6.670 6.430 6.700 225,000 1,473,940 6.5508 5.103 5.103 5.196 5.009 5.220 288,811 5.1035 -2.96%
2018-04-30 0 6.750 6.610 6.750 6.550 6.750 91,000 601,130 6.6058 5.259 5.150 5.259 5.103 5.259 116,808 5.1463 0.75%
2018-04-27 0 6.700 6.630 6.700 6.580 6.930 365,000 2,430,770 6.6596 5.220 5.165 5.220 5.126 5.399 468,515 5.1882 -3.32%
2018-04-26 0 6.930 6.840 6.930 - - 0 0 - 5.399 5.329 5.399 - - 0 - 0.00%
2018-04-25 0 6.930 6.930 6.940 6.600 6.950 57,000 386,520 6.7811 5.399 5.399 5.407 5.142 5.414 73,165 5.2828 2.06%
2018-04-24 0 6.790 6.790 6.850 6.410 7.140 82,000 562,850 6.8640 5.290 5.290 5.337 4.994 5.562 105,255 5.3475 -3.00%
2018-04-23 0 7.000 6.420 7.100 7.000 7.050 47,000 330,350 7.0287 5.453 5.002 5.531 5.453 5.492 60,329 5.4758 -1.41%
2018-04-20 0 7.100 7.010 7.140 6.900 7.160 53,000 377,680 7.1260 5.531 5.461 5.562 5.375 5.578 68,031 5.5516 -0.98%
2018-04-19 0 7.170 7.110 7.170 7.000 7.170 131,000 932,510 7.1184 5.586 5.539 5.586 5.453 5.586 168,152 5.5456 0.56%
2018-04-18 0 7.130 6.960 7.130 6.940 7.130 2,792,000 19,544,820 7.0003 5.555 5.422 5.555 5.407 5.555 3,583,820 5.4536 1.86%
2018-04-17 0 7.000 6.900 7.000 6.900 7.090 44,000 305,970 6.9539 5.453 5.375 5.453 5.375 5.524 56,479 5.4175 -2.91%
2018-04-16 0 7.210 7.210 7.240 7.180 7.220 41,700 300,271 7.2007 5.617 5.617 5.640 5.594 5.625 53,526 5.6098 -0.14%
2018-04-13 0 7.220 6.500 7.220 7.220 7.220 13,000 93,860 7.2200 5.625 5.064 5.625 5.625 5.625 16,687 5.6248 -0.14%
2018-04-12 0 7.230 7.200 7.230 7.110 7.280 66,000 476,230 7.2156 5.633 5.609 5.633 5.539 5.672 84,718 5.6214 -0.28%
2018-04-11 0 7.250 7.210 7.250 7.180 7.280 661,000 4,783,740 7.2371 5.648 5.617 5.648 5.594 5.672 848,462 5.6381 1.12%
2018-04-10 0 7.170 7.170 7.200 7.150 7.220 990,000 7,097,790 7.1695 5.586 5.586 5.609 5.570 5.625 1,270,767 5.5854 0.28%
2018-04-09 0 7.150 7.120 7.150 7.100 7.150 519,000 3,696,380 7.1221 5.570 5.547 5.570 5.531 5.570 666,190 5.5485 0.14%
2018-04-06 0 7.140 7.140 7.150 6.840 7.160 1,493,704 10,575,736 7.0802 5.562 5.562 5.570 5.329 5.578 1,917,323 5.5159 2.73%
2018-04-04 0 6.950 6.950 7.000 6.900 7.000 867,000 6,038,580 6.9649 5.414 5.414 5.453 5.375 5.453 1,112,884 5.4261 4.35%
2018-04-03 0 6.660 6.650 6.810 6.660 7.030 404,000 2,807,630 6.9496 5.189 5.181 5.305 5.189 5.477 518,576 5.4141 -2.63%
2018-03-29 0 6.840 6.740 6.840 6.720 7.080 675,000 4,614,840 6.8368 5.329 5.251 5.329 5.235 5.516 866,432 5.3263 2.09%
2018-03-28 0 6.700 6.700 6.790 6.600 6.720 238,000 1,588,870 6.6759 5.220 5.220 5.290 5.142 5.235 305,498 5.2009 0.00%
2018-03-27 0 6.700 6.700 6.750 6.700 6.800 48,000 322,400 6.7167 5.220 5.220 5.259 5.220 5.298 61,613 5.2327 0.30%
2018-03-26 0 6.680 6.670 6.680 6.650 6.820 40,000 269,500 6.7375 5.204 5.196 5.204 5.181 5.313 51,344 5.2489 -1.62%
2018-03-23 0 6.790 6.790 6.800 6.600 6.790 67,000 451,280 6.7355 5.290 5.290 5.298 5.142 5.290 86,001 5.2474 -2.30%
2018-03-22 0 6.950 6.950 6.970 6.800 6.970 393,976 2,716,453 6.8950 5.414 5.414 5.430 5.298 5.430 505,709 5.3716 2.21%
2018-03-21 0 6.800 6.770 6.800 6.700 6.890 1,103,000 7,538,794 6.8348 5.298 5.274 5.298 5.220 5.368 1,415,814 5.3247 -1.02%
2018-03-20 0 6.870 6.870 6.910 6.800 7.000 189,000 1,292,020 6.8361 5.352 5.352 5.383 5.298 5.453 242,601 5.3257 1.03%
2018-03-19 0 6.800 6.780 6.800 6.530 6.810 1,276,000 8,497,130 6.6592 5.298 5.282 5.298 5.087 5.305 1,637,878 5.1879 4.13%
2018-03-16 0 6.530 6.530 6.600 6.490 6.620 1,309,000 8,562,410 6.5412 5.087 5.087 5.142 5.056 5.157 1,680,236 5.0960 -1.21%
2018-03-15 0 6.610 6.610 6.620 6.600 6.690 141,000 932,100 6.6106 5.150 5.150 5.157 5.142 5.212 180,988 5.1501 0.00%
2018-03-14 0 6.610 6.600 6.610 6.560 6.630 735,412 4,844,617 6.5876 5.150 5.142 5.150 5.111 5.165 943,977 5.1321 0.61%
2018-03-13 0 6.570 6.570 6.580 6.550 6.730 217,000 1,430,930 6.5941 5.118 5.118 5.126 5.103 5.243 278,542 5.1372 -0.45%
2018-03-12 0 6.600 6.600 6.610 6.540 6.690 569,000 3,749,080 6.5889 5.142 5.142 5.150 5.095 5.212 730,370 5.1331 -1.20%
2018-03-09 0 6.680 6.650 6.680 6.590 6.740 399,000 2,664,130 6.6770 5.204 5.181 5.204 5.134 5.251 512,158 5.2018 1.37%
2018-03-08 0 6.590 6.570 6.600 6.550 6.750 767,000 5,056,330 6.5923 5.134 5.118 5.142 5.103 5.259 984,524 5.1358 -0.15%
2018-03-07 0 6.600 6.600 6.630 6.600 6.850 630,000 4,187,410 6.6467 5.142 5.142 5.165 5.142 5.337 808,670 5.1781 -1.93%
2018-03-06 0 6.730 6.720 6.730 6.680 6.840 968,000 6,535,230 6.7513 5.243 5.235 5.243 5.204 5.329 1,242,528 5.2596 0.45%
2018-03-05 0 6.700 6.700 6.710 6.510 6.710 615,000 4,072,530 6.6220 5.220 5.220 5.227 5.072 5.227 789,416 5.1589 -1.47%
2018-03-02 0 6.800 6.800 6.810 6.600 6.920 412,000 2,800,585 6.7975 5.298 5.298 5.305 5.142 5.391 528,844 5.2957 0.00%
2018-03-01 0 6.800 6.780 6.800 6.800 6.860 314,000 2,137,660 6.8078 5.298 5.282 5.298 5.298 5.344 403,051 5.3037 -0.58%
2018-02-28 0 6.840 6.750 6.840 6.710 6.930 475,000 3,247,100 6.8360 5.329 5.259 5.329 5.227 5.399 609,711 5.3256 2.40%
2018-02-27 0 6.680 6.680 6.690 6.680 6.760 691,000 4,638,040 6.7121 5.204 5.204 5.212 5.204 5.266 886,970 5.2291 -0.89%
2018-02-26 0 6.740 6.730 6.790 6.730 6.940 129,000 884,480 6.8564 5.251 5.243 5.290 5.243 5.407 165,585 5.3416 -0.74%
2018-02-23 0 6.790 6.760 6.790 6.690 6.850 76,000 515,590 6.7841 5.290 5.266 5.290 5.212 5.337 97,554 5.2852 1.49%
2018-02-22 0 6.690 6.690 6.700 6.690 7.030 889,500 6,092,435 6.8493 5.212 5.212 5.220 5.212 5.477 1,141,765 5.3360 -3.60%
2018-02-21 0 6.940 6.900 6.940 6.800 6.940 284,000 1,965,960 6.9224 5.407 5.375 5.407 5.298 5.407 364,543 5.3929 0.00%
2018-02-20 0 6.940 6.890 6.940 6.890 6.970 46,000 317,850 6.9098 5.407 5.368 5.407 5.368 5.430 59,046 5.3831 0.73%
2018-02-15 0 6.890 6.790 6.890 6.890 6.900 37,500 258,725 6.8993 5.368 5.290 5.368 5.368 5.375 48,135 5.3750 0.44%
2018-02-14 0 6.860 6.760 6.860 6.760 6.860 113,000 767,920 6.7958 5.344 5.266 5.344 5.266 5.344 145,047 5.2943 1.48%
2018-02-13 0 6.760 6.760 6.810 6.670 6.920 74,000 501,270 6.7739 5.266 5.266 5.305 5.196 5.391 94,987 5.2773 4.00%
2018-02-12 0 6.500 6.500 6.670 6.410 6.930 776,000 5,143,415 6.6281 5.064 5.064 5.196 4.994 5.399 996,076 5.1637 -2.99%
2018-02-09 0 6.700 6.690 6.700 6.550 6.940 1,069,000 7,201,410 6.7366 5.220 5.212 5.220 5.103 5.407 1,372,172 5.2482 -6.82%
2018-02-08 0 7.190 7.100 7.190 6.960 7.200 585,000 4,145,430 7.0862 5.601 5.531 5.601 5.422 5.609 750,908 5.5206 1.27%
2018-02-07 0 7.100 7.080 7.100 7.050 7.160 291,000 2,061,730 7.0850 5.531 5.516 5.531 5.492 5.578 373,528 5.5196 -0.84%
2018-02-06 0 7.160 7.160 7.180 7.050 7.340 958,000 6,917,880 7.2212 5.578 5.578 5.594 5.492 5.718 1,229,692 5.6257 -3.50%
2018-02-05 0 7.420 7.370 7.420 7.270 7.420 451,000 3,325,080 7.3727 5.781 5.742 5.781 5.664 5.781 578,905 5.7437 1.09%
2018-02-02 0 7.340 7.330 7.380 7.280 7.450 613,000 4,490,850 7.3260 5.718 5.710 5.749 5.672 5.804 786,849 5.7074 1.24%
2018-02-01 0 7.250 7.250 7.260 7.140 7.350 720,000 5,214,240 7.2420 5.648 5.648 5.656 5.562 5.726 924,194 5.6419 2.98%
2018-01-31 0 7.040 7.030 7.070 6.980 7.220 412,000 2,900,010 7.0389 5.485 5.477 5.508 5.438 5.625 528,844 5.4837 0.00%
2018-01-30 0 7.040 7.040 7.050 7.030 7.300 428,000 3,051,630 7.1300 5.485 5.485 5.492 5.477 5.687 549,382 5.5547 -3.30%
2018-01-29 0 7.280 7.260 7.280 7.200 7.380 430,000 3,117,220 7.2493 5.672 5.656 5.672 5.609 5.749 551,949 5.6477 -0.95%
2018-01-26 0 7.350 7.350 7.440 7.330 7.500 175,000 1,295,380 7.4022 5.726 5.726 5.796 5.710 5.843 224,631 5.7667 -0.68%
2018-01-25 0 7.400 7.390 7.400 7.350 7.430 240,000 1,770,380 7.3766 5.765 5.757 5.765 5.726 5.788 308,065 5.7468 -0.54%
2018-01-24 0 7.440 7.420 7.440 7.380 7.500 160,288 1,190,461 7.4270 5.796 5.781 5.796 5.749 5.843 205,746 5.7861 0.27%
2018-01-23 0 7.420 7.380 7.420 7.330 7.520 194,000 1,428,940 7.3657 5.781 5.749 5.781 5.710 5.859 249,019 5.7383 -1.33%
2018-01-22 0 7.520 7.510 7.520 7.470 7.530 307,000 2,304,380 7.5061 5.859 5.851 5.859 5.820 5.866 394,066 5.8477 1.35%
2018-01-19 0 7.420 7.400 7.440 7.350 7.580 302,028 2,246,000 7.4364 5.781 5.765 5.796 5.726 5.905 387,684 5.7934 -1.20%
2018-01-18 0 7.510 7.510 7.560 7.430 7.600 432,000 3,243,200 7.5074 5.851 5.851 5.890 5.788 5.921 554,517 5.8487 0.27%
2018-01-17 0 7.490 7.480 7.490 7.360 7.500 270,000 2,022,930 7.4923 5.835 5.827 5.835 5.734 5.843 346,573 5.8370 0.94%
2018-01-16 0 7.420 7.410 7.430 7.360 7.480 127,000 938,160 7.3871 5.781 5.773 5.788 5.734 5.827 163,018 5.7550 -1.07%
2018-01-15 0 7.500 7.390 7.500 7.330 7.500 199,000 1,484,040 7.4575 5.843 5.757 5.843 5.710 5.843 255,437 5.8098 -0.66%
2018-01-12 0 7.550 7.510 7.550 7.460 7.600 215,000 1,620,590 7.5376 5.882 5.851 5.882 5.812 5.921 275,975 5.8722 0.67%
2018-01-11 0 7.500 7.450 7.500 7.300 7.500 339,000 2,516,450 7.4232 5.843 5.804 5.843 5.687 5.843 435,141 5.7831 0.54%
2018-01-10 0 7.460 7.420 7.460 7.300 7.460 193,000 1,426,360 7.3905 5.812 5.781 5.812 5.687 5.812 247,735 5.7576 -0.53%
2018-01-09 0 7.500 7.410 7.500 7.290 7.500 385,000 2,833,320 7.3593 5.843 5.773 5.843 5.679 5.843 494,187 5.7333 -0.13%
2018-01-08 0 7.510 7.500 7.570 7.380 7.730 438,000 3,293,370 7.5191 5.851 5.843 5.897 5.749 6.022 562,218 5.8578 -2.21%
2018-01-05 0 7.680 7.660 7.680 7.600 7.700 610,000 4,662,610 7.6436 5.983 5.968 5.983 5.921 5.999 782,998 5.9548 -0.13%
2018-01-04 0 7.690 7.660 7.690 7.590 7.700 485,000 3,715,500 7.6608 5.991 5.968 5.991 5.913 5.999 622,547 5.9682 0.52%
2018-01-03 0 7.650 7.620 7.650 7.600 7.760 350,000 2,678,830 7.6538 5.960 5.936 5.960 5.921 6.045 449,261 5.9627 -0.65%
2018-01-02 0 7.700 7.660 7.700 7.590 7.730 453,000 3,472,400 7.6653 5.999 5.968 5.999 5.913 6.022 581,472 5.9717 0.00%
2017-12-29 0 7.700 7.650 7.700 7.560 7.700 452,000 3,470,090 7.6772 5.999 5.960 5.999 5.890 5.999 580,189 5.9810 0.52%
2017-12-28 0 7.660 7.580 7.660 7.650 7.780 183,672 1,414,544 7.7015 5.968 5.905 5.968 5.960 6.061 235,762 5.9999 -0.39%
2017-12-27 0 7.690 7.650 7.690 6.720 7.720 350,000 2,675,180 7.6434 5.991 5.960 5.991 5.235 6.014 449,261 5.9546 -0.52%
2017-12-22 0 7.730 7.660 7.750 7.590 7.870 631,000 4,884,980 7.7416 6.022 5.968 6.038 5.913 6.131 809,954 6.0312 2.66%
2017-12-21 0 7.530 7.520 7.530 7.450 7.600 108,433 815,140 7.5175 5.866 5.859 5.866 5.804 5.921 139,185 5.8565 -0.92%
2017-12-20 0 7.600 7.560 7.600 7.550 7.600 120,000 908,490 7.5708 5.921 5.890 5.921 5.882 5.921 154,032 5.8980 0.53%
2017-12-19 0 7.560 7.500 7.560 7.420 7.600 200,000 1,504,860 7.5243 5.890 5.843 5.890 5.781 5.921 256,721 5.8619 0.00%
2017-12-18 0 7.560 7.560 7.600 7.320 7.700 198,000 1,490,570 7.5281 5.890 5.890 5.921 5.703 5.999 254,153 5.8648 -1.82%
2017-12-15 0 7.700 7.660 7.700 7.600 7.780 834,000 6,388,010 7.6595 5.999 5.968 5.999 5.921 6.061 1,070,525 5.9672 0.52%
2017-12-14 0 7.660 7.660 7.690 7.640 7.800 61,000 468,130 7.6743 5.968 5.968 5.991 5.952 6.077 78,300 5.9787 -1.67%
2017-12-13 0 7.790 7.780 7.790 7.690 7.800 447,000 3,473,270 7.7702 6.069 6.061 6.069 5.991 6.077 573,771 6.0534 0.45%
2017-12-12 0 7.780 7.770 7.780 7.700 7.830 405,000 3,138,440 7.7492 6.042 6.034 6.042 5.979 6.080 521,535 6.0177 -0.38%
2017-12-11 0 7.810 7.750 7.810 7.560 7.850 346,000 2,674,400 7.7295 6.065 6.018 6.065 5.871 6.096 445,558 6.0024 2.09%
2017-12-08 0 7.650 7.640 7.680 7.610 7.680 81,000 619,530 7.6485 5.941 5.933 5.964 5.910 5.964 104,307 5.9395 0.00%
2017-12-07 0 7.650 7.650 7.700 7.520 7.760 1,012,000 7,735,695 7.6440 5.941 5.941 5.979 5.840 6.026 1,303,194 5.9360 -1.42%
2017-12-06 0 7.760 7.740 7.760 7.690 7.800 1,023,000 7,915,450 7.7375 6.026 6.011 6.026 5.972 6.057 1,317,359 6.0086 -0.51%
2017-12-05 0 7.800 7.790 7.800 7.700 7.880 1,240,000 9,679,690 7.8062 6.057 6.049 6.057 5.979 6.119 1,596,799 6.0619 0.00%
2017-12-04 0 7.800 7.800 7.810 7.450 7.830 1,254,000 9,684,760 7.7231 6.057 6.057 6.065 5.785 6.080 1,614,827 5.9974 3.31%
2017-12-01 0 7.550 7.530 7.550 7.520 7.880 911,000 6,956,840 7.6365 5.863 5.847 5.863 5.840 6.119 1,173,132 5.9301 -0.26%
2017-11-30 0 7.570 7.470 7.570 7.450 7.570 456,000 3,434,830 7.5325 5.879 5.801 5.879 5.785 5.879 587,210 5.8494 -0.13%
2017-11-29 0 7.580 7.560 7.580 7.260 7.580 484,000 3,609,320 7.4573 5.886 5.871 5.886 5.638 5.886 623,267 5.7910 3.84%
2017-11-28 0 7.300 7.300 7.350 7.300 7.420 412,000 3,028,130 7.3498 5.669 5.669 5.708 5.669 5.762 530,549 5.7075 -3.44%
2017-11-27 0 7.560 7.500 7.570 7.400 7.560 597,000 4,467,660 7.4835 5.871 5.824 5.879 5.746 5.871 768,781 5.8114 0.93%
2017-11-24 0 7.490 7.450 7.490 7.420 7.550 198,000 1,490,340 7.5270 5.816 5.785 5.816 5.762 5.863 254,973 5.8451 -0.40%
2017-11-23 0 7.520 7.500 7.520 7.440 7.560 678,000 5,078,100 7.4898 5.840 5.824 5.840 5.778 5.871 873,088 5.8162 0.94%
2017-11-22 0 7.450 7.300 7.450 7.140 7.580 2,166,000 15,841,530 7.3137 5.785 5.669 5.785 5.545 5.886 2,789,247 5.6795 -0.40%
2017-11-21 0 7.480 7.400 7.480 7.330 7.480 1,528,000 11,297,070 7.3934 5.809 5.746 5.809 5.692 5.809 1,967,668 5.7413 0.27%
2017-11-20 0 7.460 7.120 7.460 7.120 7.540 447,000 3,263,460 7.3008 5.793 5.529 5.793 5.529 5.855 575,620 5.6695 0.00%
2017-11-17 0 7.460 7.410 7.460 7.270 7.530 640,000 4,749,130 7.4205 5.793 5.754 5.793 5.646 5.847 824,154 5.7624 0.54%
2017-11-16 0 7.420 7.400 7.420 7.310 7.500 732,000 5,408,760 7.3890 5.762 5.746 5.762 5.677 5.824 942,626 5.7380 -1.07%
2017-11-15 0 7.500 7.500 7.530 7.390 7.580 1,177,000 8,795,158 7.4725 5.824 5.824 5.847 5.739 5.886 1,515,671 5.8028 0.00%
2017-11-14 0 7.500 7.490 7.500 7.460 7.790 891,000 6,749,080 7.5747 5.824 5.816 5.824 5.793 6.049 1,147,377 5.8822 -2.47%
2017-11-13 0 7.690 7.630 7.690 7.560 8.100 1,696,000 13,296,330 7.8398 5.972 5.925 5.972 5.871 6.290 2,184,009 6.0880 -1.54%
2017-11-10 0 7.810 7.810 7.850 7.690 7.850 455,000 3,538,580 7.7771 6.065 6.065 6.096 5.972 6.096 585,922 6.0393 0.13%
2017-11-09 0 7.800 7.800 7.840 7.680 7.840 605,836 4,708,427 7.7718 6.057 6.057 6.088 5.964 6.088 780,160 6.0352 0.00%
2017-11-08 0 7.800 7.800 7.810 7.790 7.930 1,798,288 14,067,175 7.8225 6.057 6.057 6.065 6.049 6.158 2,315,729 6.0746 -1.02%
2017-11-07 0 7.880 7.880 7.890 7.750 7.970 4,519,000 35,575,200 7.8724 6.119 6.119 6.127 6.018 6.189 5,819,302 6.1133 2.34%
2017-11-06 0 7.700 7.690 7.700 7.670 7.750 2,162,096 16,639,712 7.6961 5.979 5.972 5.979 5.956 6.018 2,784,220 5.9764 1.18%
2017-11-03 0 7.610 7.580 7.610 7.500 7.730 1,091,358 8,313,389 7.6175 5.910 5.886 5.910 5.824 6.003 1,405,386 5.9154 1.47%
2017-11-02 0 7.500 7.480 7.500 7.450 7.530 1,812,000 13,596,270 7.5035 5.824 5.809 5.824 5.785 5.847 2,333,387 5.8268 0.81%
2017-11-01 0 7.440 7.430 7.440 7.400 7.490 46,000 342,190 7.4389 5.778 5.770 5.778 5.746 5.816 59,236 5.7767 -0.67%
2017-10-31 0 7.490 7.370 7.490 7.320 7.500 224,000 1,667,430 7.4439 5.816 5.723 5.816 5.684 5.824 288,454 5.7806 1.35%
2017-10-30 0 7.390 7.390 7.440 7.020 7.470 873,000 6,435,020 7.3712 5.739 5.739 5.778 5.451 5.801 1,124,198 5.7241 2.50%
2017-10-27 0 7.210 7.210 7.250 7.180 7.340 559,014 4,059,040 7.2611 5.599 5.599 5.630 5.576 5.700 719,865 5.6386 0.14%
2017-10-26 0 7.200 7.200 7.240 7.190 7.510 855,000 6,274,059 7.3381 5.591 5.591 5.622 5.583 5.832 1,101,019 5.6984 -4.89%
2017-10-25 0 7.570 7.540 7.590 7.550 7.600 1,214,000 9,207,030 7.5840 5.879 5.855 5.894 5.863 5.902 1,563,318 5.8894 -0.13%
2017-10-24 0 7.580 7.570 7.600 7.570 7.660 367,000 2,795,560 7.6173 5.886 5.879 5.902 5.879 5.948 472,601 5.9153 -0.79%
2017-10-23 0 7.640 7.600 7.640 7.460 7.800 2,090,147 15,842,724 7.5797 5.933 5.902 5.933 5.793 6.057 2,691,568 5.8861 2.28%
2017-10-20 0 7.470 7.470 7.500 7.320 7.530 454,000 3,394,760 7.4774 5.801 5.801 5.824 5.684 5.847 584,634 5.8066 -0.40%
2017-10-19 0 7.500 7.430 7.500 7.160 7.500 764,448 5,625,090 7.3584 5.824 5.770 5.824 5.560 5.824 984,411 5.7142 0.81%
2017-10-18 0 7.440 7.430 7.490 7.410 7.520 86,000 643,705 7.4849 5.778 5.770 5.816 5.754 5.840 110,746 5.8125 -1.06%
2017-10-17 0 7.520 7.480 7.520 7.440 7.520 1,511,000 11,289,730 7.4717 5.840 5.809 5.840 5.778 5.840 1,945,777 5.8022 0.53%
2017-10-16 0 7.480 7.460 7.480 7.410 7.500 672,000 5,010,900 7.4567 5.809 5.793 5.809 5.754 5.824 865,362 5.7905 0.00%
2017-10-13 0 7.480 7.450 7.470 7.350 7.480 1,599,000 11,842,420 7.4061 5.809 5.785 5.801 5.708 5.809 2,059,098 5.7513 0.13%
2017-10-12 0 7.470 7.440 7.470 7.330 7.470 587,000 4,349,750 7.4101 5.801 5.778 5.801 5.692 5.801 755,904 5.7544 0.95%
2017-10-11 0 7.400 7.400 7.410 7.350 7.490 760,000 5,619,135 7.3936 5.746 5.746 5.754 5.708 5.816 978,683 5.7415 -0.27%
2017-10-10 0 7.420 7.380 7.420 7.330 7.500 457,000 3,387,370 7.4122 5.762 5.731 5.762 5.692 5.824 588,498 5.7560 0.82%
2017-10-09 0 7.360 7.340 7.360 7.300 7.500 485,000 3,582,340 7.3863 5.715 5.700 5.715 5.669 5.824 624,554 5.7358 -2.52%
2017-10-06 0 7.550 7.550 7.560 7.320 7.580 4,353,000 32,724,680 7.5177 5.863 5.863 5.871 5.684 5.886 5,605,537 5.8379 1.21%
2017-10-04 0 7.460 7.460 7.480 7.160 7.510 3,774,000 27,981,770 7.4144 5.793 5.793 5.809 5.560 5.832 4,859,935 5.7576 2.19%
2017-10-03 0 7.300 7.200 7.300 6.810 7.300 3,132,000 22,042,065 7.0377 5.669 5.591 5.669 5.288 5.669 4,033,205 5.4651 7.67%
2017-09-29 0 6.780 6.760 6.780 6.760 6.900 771,000 5,243,990 6.8015 5.265 5.250 5.265 5.250 5.358 992,848 5.2818 -0.73%
2017-09-28 0 6.830 6.830 6.890 6.780 6.990 825,001 5,626,436 6.8199 5.304 5.304 5.350 5.265 5.428 1,062,388 5.2960 0.29%
2017-09-27 0 6.810 6.810 6.860 6.800 6.970 398,000 2,732,970 6.8668 5.288 5.288 5.327 5.281 5.413 512,521 5.3324 0.29%
2017-09-26 0 6.790 6.760 6.780 6.770 6.870 376,000 2,551,490 6.7859 5.273 5.250 5.265 5.257 5.335 484,191 5.2696 -1.31%
2017-09-25 0 6.880 6.890 6.900 6.880 7.000 2,389,000 16,595,985 6.9468 5.343 5.350 5.358 5.343 5.436 3,076,413 5.3946 -2.69%
2017-09-22 0 7.070 7.060 7.070 6.680 7.080 1,340,000 9,140,120 6.8210 5.490 5.482 5.490 5.187 5.498 1,725,573 5.2969 2.02%
2017-09-21 0 6.930 6.900 6.930 6.830 7.030 562,000 3,893,450 6.9278 5.382 5.358 5.382 5.304 5.459 723,710 5.3798 -1.28%
2017-09-20 0 7.020 7.020 7.100 7.000 7.210 913,000 6,477,580 7.0948 5.451 5.451 5.514 5.436 5.599 1,175,708 5.5095 -1.96%
2017-09-19 0 7.160 7.160 7.170 7.100 7.360 2,686,000 19,305,620 7.1875 5.560 5.560 5.568 5.514 5.715 3,458,872 5.5815 1.42%
2017-09-18 0 7.060 7.060 7.100 6.980 7.300 3,684,000 26,179,510 7.1063 5.482 5.482 5.514 5.420 5.669 4,744,038 5.5184 2.92%
2017-09-15 0 6.860 6.700 6.860 6.670 6.860 772,000 5,229,445 6.7739 5.327 5.203 5.327 5.180 5.327 994,136 5.2603 0.88%
2017-09-14 0 6.800 6.770 6.800 6.630 6.820 1,389,000 9,357,240 6.7367 5.281 5.257 5.281 5.149 5.296 1,788,672 5.2314 2.26%
2017-09-13 0 6.650 6.640 6.650 6.330 6.780 923,192 6,132,374 6.6426 5.164 5.156 5.164 4.916 5.265 1,188,832 5.1583 1.53%
2017-09-12 0 6.550 6.550 6.580 6.310 6.800 2,039,000 13,508,250 6.6249 5.086 5.086 5.110 4.900 5.281 2,625,704 5.1446 3.97%
2017-09-11 0 6.300 6.200 6.300 6.070 6.300 2,220,000 13,731,940 6.1856 4.892 4.815 4.892 4.714 4.892 2,858,785 4.8034 1.61%
2017-09-08 0 6.200 6.130 6.200 6.030 6.200 770,000 4,706,710 6.1126 4.815 4.760 4.815 4.683 4.815 991,561 4.7468 1.14%
2017-09-07 0 6.130 6.110 6.130 6.050 6.200 916,000 5,576,030 6.0874 4.760 4.745 4.760 4.698 4.815 1,179,571 4.7272 -0.33%
2017-09-06 0 6.150 6.100 6.150 6.050 6.150 681,000 4,159,190 6.1075 4.776 4.737 4.776 4.698 4.776 876,952 4.7428 0.99%
2017-09-05 0 6.090 6.070 6.090 6.050 6.160 764,000 4,651,550 6.0884 4.729 4.714 4.729 4.698 4.784 983,834 4.7280 -1.14%
2017-09-04 0 6.160 6.150 6.160 6.080 6.160 576,900 3,537,484 6.1319 4.784 4.776 4.784 4.721 4.784 742,898 4.7617 0.16%
2017-09-01 0 6.150 6.110 6.150 6.100 6.260 493,000 3,036,070 6.1584 4.776 4.745 4.776 4.737 4.861 634,856 4.7823 -0.65%
2017-08-31 0 6.190 6.100 6.190 6.030 6.200 2,473,000 15,062,200 6.0907 4.807 4.737 4.807 4.683 4.815 3,184,584 4.7297 2.15%
2017-08-30 0 6.060 6.060 6.080 6.000 6.150 521,000 3,176,020 6.0960 4.706 4.706 4.721 4.659 4.776 670,913 4.7339 1.00%
2017-08-29 0 6.000 6.000 6.100 6.000 6.170 1,290,000 7,825,780 6.0665 4.659 4.659 4.737 4.659 4.791 1,661,186 4.7110 -2.91%
2017-08-28 0 6.180 6.150 6.180 6.020 6.300 1,712,000 10,525,810 6.1483 4.799 4.776 4.799 4.675 4.892 2,204,613 4.7744 -1.90%
2017-08-25 0 6.300 6.280 6.300 6.280 6.420 923,000 5,851,900 6.3401 4.892 4.877 4.892 4.877 4.985 1,188,585 4.9234 -1.33%
2017-08-24 0 6.410 6.380 6.410 6.300 6.680 1,559,000 9,999,205 6.4139 4.958 4.935 4.958 4.873 5.167 2,015,449 4.9613 0.79%
2017-08-22 0 6.360 6.320 6.350 6.300 6.460 656,000 4,165,450 6.3498 4.920 4.889 4.912 4.873 4.997 848,066 4.9117 -1.55%
2017-08-21 0 6.460 6.460 6.470 6.360 6.750 918,000 5,934,280 6.4644 4.997 4.997 5.005 4.920 5.221 1,186,775 5.0003 -4.30%
2017-08-18 0 6.750 6.740 6.750 6.740 6.800 1,024,000 6,917,055 6.7549 5.221 5.214 5.221 5.214 5.260 1,323,810 5.2251 -1.03%
2017-08-17 0 6.820 6.820 6.830 6.800 6.840 506,000 3,444,820 6.8079 5.275 5.275 5.283 5.260 5.291 654,148 5.2661 -0.44%
2017-08-16 0 6.850 6.830 6.850 6.770 6.850 561,000 3,815,270 6.8008 5.299 5.283 5.299 5.237 5.299 725,251 5.2606 0.74%
2017-08-15 0 6.800 6.790 6.800 6.750 6.870 320,000 2,175,350 6.7980 5.260 5.252 5.260 5.221 5.314 413,691 5.2584 0.29%
2017-08-14 0 6.780 6.780 6.790 6.740 6.820 1,026,743 6,983,328 6.8014 5.244 5.244 5.252 5.214 5.275 1,327,356 5.2611 -0.59%
2017-08-11 0 6.820 6.800 6.820 6.800 6.880 1,289,714 8,796,249 6.8203 5.275 5.260 5.275 5.260 5.322 1,667,320 5.2757 -0.58%
2017-08-10 0 6.860 6.860 6.880 6.820 6.930 919,000 6,317,990 6.8749 5.306 5.306 5.322 5.275 5.361 1,188,068 5.3179 -0.87%
2017-08-09 0 6.920 6.920 6.950 6.880 6.970 739,000 5,115,545 6.9223 5.353 5.353 5.376 5.322 5.391 955,367 5.3545 0.87%
2017-08-08 0 6.860 6.820 6.860 6.750 6.930 749,000 5,147,635 6.8727 5.306 5.275 5.306 5.221 5.361 968,295 5.3162 -0.87%
2017-08-07 0 6.920 6.890 6.920 6.820 6.920 1,044,000 7,186,950 6.8841 5.353 5.330 5.353 5.275 5.353 1,349,666 5.3250 0.73%
2017-08-04 0 6.870 6.860 6.870 6.730 6.890 521,000 3,561,330 6.8356 5.314 5.306 5.314 5.206 5.330 673,540 5.2875 0.59%
2017-08-03 0 6.830 6.830 6.850 6.780 6.870 346,000 2,357,300 6.8130 5.283 5.283 5.299 5.244 5.314 447,303 5.2700 -1.01%
2017-08-02 0 6.900 6.800 6.900 6.720 6.910 497,000 3,386,410 6.8137 5.337 5.260 5.337 5.198 5.345 642,513 5.2706 1.47%
2017-08-01 0 6.800 6.770 6.800 6.720 6.860 784,394 5,312,458 6.7727 5.260 5.237 5.260 5.198 5.306 1,014,051 5.2388 -1.16%
2017-07-31 0 6.880 6.820 6.880 6.690 6.880 695,000 4,712,935 6.7812 5.322 5.275 5.322 5.175 5.322 898,484 5.2454 2.99%
2017-07-28 0 6.680 6.680 6.700 6.620 6.810 862,000 5,758,600 6.6805 5.167 5.167 5.183 5.121 5.268 1,114,379 5.1675 -2.05%
2017-07-27 0 6.820 6.730 6.820 6.720 6.870 664,000 4,504,570 6.7840 5.275 5.206 5.275 5.198 5.314 858,408 5.2476 -2.15%
2017-07-26 0 6.970 6.940 6.960 6.850 6.970 937,000 6,493,865 6.9305 5.391 5.368 5.384 5.299 5.391 1,211,338 5.3609 -0.14%
2017-07-25 0 6.980 6.970 6.980 6.900 7.110 2,175,000 15,172,925 6.9761 5.399 5.391 5.399 5.337 5.500 2,811,803 5.3962 -0.14%
2017-07-24 0 6.990 6.980 6.990 6.930 7.050 1,592,000 11,115,400 6.9820 5.407 5.399 5.407 5.361 5.453 2,058,111 5.4008 -0.99%
2017-07-21 0 7.060 7.000 7.060 6.880 7.060 1,270,000 8,845,755 6.9652 5.461 5.415 5.461 5.322 5.461 1,641,835 5.3877 2.62%
2017-07-20 0 6.880 6.850 6.880 6.820 7.000 1,643,000 11,329,790 6.8958 5.322 5.299 5.322 5.275 5.415 2,124,043 5.3341 -1.01%
2017-07-19 0 6.950 6.950 6.960 6.840 7.200 1,784,750 12,505,787 7.0070 5.376 5.376 5.384 5.291 5.569 2,307,295 5.4201 -1.00%
2017-07-18 0 7.020 7.000 7.010 6.770 7.040 2,738,000 19,018,760 6.9462 5.430 5.415 5.422 5.237 5.446 3,539,640 5.3731 4.00%
2017-07-17 0 6.750 6.730 6.750 6.700 6.800 1,950,000 13,165,940 6.7518 5.221 5.206 5.221 5.183 5.260 2,520,927 5.2227 0.30%
2017-07-14 0 6.730 6.730 6.750 6.710 6.780 2,509,000 16,878,645 6.7272 5.206 5.206 5.221 5.190 5.244 3,243,593 5.2037 -0.88%
2017-07-13 0 6.790 6.790 6.820 6.700 6.900 1,104,000 7,537,022 6.8270 5.252 5.252 5.275 5.183 5.337 1,427,233 5.2809 -1.16%
2017-07-12 0 6.870 6.850 6.870 6.700 6.900 1,077,000 7,375,700 6.8484 5.314 5.299 5.314 5.183 5.337 1,392,327 5.2974 2.84%
2017-07-11 0 6.680 6.670 6.700 6.500 6.900 3,388,000 22,601,247 6.6710 5.167 5.159 5.183 5.028 5.337 4,379,949 5.1602 -2.34%
2017-07-10 0 6.840 6.820 6.840 6.820 7.250 4,482,000 31,286,942 6.9806 5.291 5.275 5.291 5.275 5.608 5,794,254 5.3996 -5.66%
2017-07-07 0 7.250 7.220 7.250 7.180 7.300 4,666,000 33,849,620 7.2545 5.608 5.585 5.608 5.554 5.647 6,032,126 5.6116 -1.63%
2017-07-06 0 7.370 7.330 7.370 7.230 7.390 3,654,000 26,617,775 7.2846 5.701 5.670 5.701 5.593 5.716 4,723,829 5.6348 1.66%
2017-07-05 0 7.250 7.220 7.250 7.100 7.300 1,757,000 12,708,187 7.2329 5.608 5.585 5.608 5.492 5.647 2,271,420 5.5948 1.54%
2017-07-04 0 7.140 7.120 7.180 7.100 7.430 4,192,000 30,484,549 7.2721 5.523 5.507 5.554 5.492 5.747 5,419,347 5.6251 -2.19%
2017-07-03 0 7.300 7.280 7.300 6.740 7.370 8,115,192 58,195,334 7.1712 5.647 5.631 5.647 5.214 5.701 10,491,183 5.5471 8.15%
2017-06-30 0 6.750 6.740 6.750 6.470 6.750 6,161,968 41,149,768 6.6780 5.221 5.214 5.221 5.005 5.221 7,966,088 5.1656 2.27%
2017-06-29 0 6.600 6.540 6.600 5.990 6.630 9,115,000 57,754,240 6.3362 5.105 5.059 5.105 4.633 5.128 11,783,718 4.9012 11.86%
2017-06-28 0 5.900 5.880 5.900 5.860 5.990 657,000 3,873,940 5.8964 4.564 4.548 4.564 4.533 4.633 849,358 4.5610 -0.51%
2017-06-27 0 5.930 5.850 5.930 5.850 6.000 753,000 4,436,970 5.8924 4.587 4.525 4.587 4.525 4.641 973,466 4.5579 -1.00%
2017-06-26 0 5.990 5.970 5.990 5.910 6.000 1,458,000 8,683,540 5.9558 4.633 4.618 4.633 4.572 4.641 1,884,878 4.6070 0.67%
2017-06-23 0 5.950 5.910 5.950 5.840 5.950 1,864,000 11,008,350 5.9058 4.602 4.572 4.602 4.517 4.602 2,409,748 4.5683 2.23%
2017-06-22 0 5.820 5.800 5.820 5.730 5.820 1,007,000 5,836,945 5.7964 4.502 4.486 4.502 4.432 4.502 1,301,833 4.4836 1.39%
2017-06-21 0 5.740 5.740 5.750 5.710 5.770 901,000 5,174,700 5.7433 4.440 4.440 4.448 4.417 4.463 1,164,798 4.4426 -0.35%
2017-06-20 0 5.760 5.750 5.760 5.700 5.780 1,048,000 6,030,000 5.7538 4.456 4.448 4.456 4.409 4.471 1,354,837 4.4507 0.35%
2017-06-19 0 5.740 5.710 5.740 5.620 5.750 754,000 4,295,225 5.6966 4.440 4.417 4.440 4.347 4.448 974,758 4.4065 0.53%
2017-06-16 0 5.710 5.710 5.720 5.580 5.710 1,138,528 6,461,020 5.6749 4.417 4.417 4.425 4.316 4.417 1,471,870 4.3897 1.42%
2017-06-15 0 5.630 5.630 5.640 5.530 5.650 1,953,000 10,903,772 5.5831 4.355 4.355 4.363 4.278 4.370 2,524,805 4.3187 0.90%
2017-06-14 0 5.580 5.570 5.580 5.570 5.600 419,000 2,336,405 5.5761 4.316 4.309 4.316 4.309 4.332 541,676 4.3133 -0.53%
2017-06-13 0 5.610 5.600 5.610 5.590 5.650 331,000 1,857,978 5.6132 4.339 4.332 4.339 4.324 4.370 427,911 4.3420 -0.36%
2017-06-12 0 5.630 5.620 5.630 5.560 5.660 603,000 3,371,110 5.5906 4.355 4.347 4.355 4.301 4.378 779,548 4.3244 0.00%
2017-06-09 0 5.630 5.600 5.630 5.600 5.690 301,350 1,695,475 5.6263 4.355 4.332 4.355 4.332 4.401 389,580 4.3521 -0.71%
2017-06-08 0 5.670 5.670 5.680 5.610 5.710 387,000 2,195,790 5.6739 4.386 4.386 4.394 4.339 4.417 500,307 4.3889 0.53%
2017-06-07 0 5.640 5.600 5.640 5.560 5.800 3,150,888 17,743,536 5.6313 4.363 4.332 4.363 4.301 4.486 4,073,415 4.3559 -3.26%
2017-06-06 0 5.830 5.810 5.830 5.770 5.950 955,000 5,588,335 5.8517 4.510 4.494 4.510 4.463 4.602 1,234,608 4.5264 -1.85%
2017-06-05 0 5.940 5.910 5.940 5.830 5.980 738,000 4,360,530 5.9086 4.595 4.572 4.595 4.510 4.626 954,074 4.5704 -0.34%
2017-06-02 0 5.960 5.950 5.960 5.800 5.990 1,610,000 9,517,810 5.9117 4.610 4.602 4.610 4.486 4.633 2,081,381 4.5728 0.00%
2017-06-01 0 5.960 5.890 5.960 5.870 6.040 1,627,482 9,669,439 5.9413 4.610 4.556 4.610 4.541 4.672 2,103,981 4.5958 0.68%
2017-05-31 0 5.920 5.910 5.920 5.800 5.930 729,008 4,276,691 5.8665 4.579 4.572 4.579 4.486 4.587 942,449 4.5378 0.34%
2017-05-29 0 5.900 5.900 5.920 5.620 5.980 4,227,000 24,788,252 5.8643 4.564 4.564 4.579 4.347 4.626 5,464,594 4.5362 6.12%
2017-05-26 0 5.560 5.550 5.620 5.550 5.650 1,067,000 5,972,763 5.5977 4.301 4.293 4.347 4.293 4.370 1,379,400 4.3300 -1.59%
2017-05-25 0 5.650 5.650 5.660 5.550 5.730 1,018,000 5,747,422 5.6458 4.370 4.370 4.378 4.293 4.432 1,316,053 4.3672 0.36%
2017-05-24 0 5.630 5.610 5.650 5.550 5.660 747,000 4,194,683 5.6154 4.355 4.339 4.370 4.293 4.378 965,709 4.3436 -0.35%
2017-05-23 0 5.650 5.650 5.670 5.610 5.800 984,000 5,591,056 5.6820 4.370 4.370 4.386 4.339 4.486 1,272,099 4.3951 -2.92%
2017-05-22 0 5.820 5.800 5.820 5.800 5.970 300,000 1,747,165 5.8239 4.502 4.486 4.502 4.486 4.618 387,835 4.5049 -1.02%
2017-05-19 0 5.880 5.840 5.880 5.840 5.930 705,000 4,137,475 5.8688 4.548 4.517 4.548 4.517 4.587 911,412 4.5396 0.34%
2017-05-18 0 5.860 5.830 5.860 5.830 5.910 771,000 4,516,800 5.8584 4.533 4.510 4.533 4.510 4.572 996,736 4.5316 -0.85%
2017-05-17 0 5.910 5.900 5.910 5.890 5.990 731,000 4,320,075 5.9098 4.572 4.564 4.572 4.556 4.633 945,024 4.5714 -0.17%
2017-05-16 0 5.920 5.900 5.920 5.890 5.970 595,000 3,516,750 5.9105 4.579 4.564 4.579 4.556 4.618 769,206 4.5719 -0.50%
2017-05-15 0 5.950 5.940 5.950 5.930 5.980 527,000 3,134,155 5.9472 4.602 4.595 4.602 4.587 4.626 681,297 4.6003 -0.17%
2017-05-12 0 5.960 5.960 5.990 5.950 6.030 216,000 1,294,250 5.9919 4.610 4.610 4.633 4.602 4.664 279,241 4.6349 -0.50%
2017-05-11 0 5.990 5.960 6.000 5.900 6.140 617,000 3,696,855 5.9917 4.633 4.610 4.641 4.564 4.749 797,647 4.6347 0.17%
2017-05-10 0 5.980 5.970 5.980 5.950 6.000 444,000 2,650,480 5.9695 4.626 4.618 4.626 4.602 4.641 573,996 4.6176 0.17%
2017-05-09 0 5.970 5.960 5.970 5.960 6.050 1,155,000 6,937,210 6.0062 4.618 4.610 4.618 4.610 4.680 1,493,164 4.6460 -0.50%
2017-05-08 0 6.000 6.000 6.010 5.900 6.010 820,000 4,893,610 5.9678 4.641 4.641 4.649 4.564 4.649 1,060,082 4.6163 1.87%
2017-05-05 0 5.890 5.860 5.890 5.840 6.020 915,000 5,401,265 5.9030 4.556 4.533 4.556 4.517 4.657 1,182,897 4.5661 -0.84%
2017-05-04 0 5.940 5.930 5.950 5.920 6.050 482,737 2,896,151 5.9994 4.595 4.587 4.602 4.579 4.680 624,074 4.6407 -1.82%
2017-05-02 0 6.050 6.030 6.050 6.050 6.170 833,000 5,068,745 6.0849 4.680 4.664 4.680 4.680 4.773 1,076,888 4.7068 -0.49%
2017-04-28 0 6.080 6.040 6.080 6.000 6.100 1,036,000 6,272,707 6.0547 4.703 4.672 4.703 4.641 4.719 1,339,323 4.6835 2.01%
2017-04-27 0 5.960 5.960 5.970 5.920 6.040 274,000 1,642,285 5.9937 4.610 4.610 4.618 4.579 4.672 354,223 4.6363 -1.00%
2017-04-26 0 6.020 6.000 6.020 5.820 6.040 826,000 4,906,730 5.9404 4.657 4.641 4.657 4.502 4.672 1,067,839 4.5950 0.17%
2017-04-25 0 6.010 6.000 6.010 5.890 6.010 406,000 2,426,050 5.9755 4.649 4.641 4.649 4.556 4.649 524,870 4.6222 2.21%
2017-04-24 0 5.880 5.880 5.890 5.830 5.920 429,000 2,522,570 5.8801 4.548 4.548 4.556 4.510 4.579 554,604 4.5484 -0.68%
2017-04-21 0 5.920 5.920 5.930 5.820 6.000 751,000 4,440,010 5.9121 4.579 4.579 4.587 4.502 4.641 970,880 4.5732 -1.66%
2017-04-20 0 6.020 6.010 6.020 6.000 6.090 324,000 1,953,585 6.0296 4.657 4.649 4.657 4.641 4.711 418,862 4.6640 0.33%
2017-04-19 0 6.000 5.990 6.000 5.950 6.060 285,000 1,706,165 5.9865 4.641 4.633 4.641 4.602 4.688 368,443 4.6307 -1.32%
2017-04-18 0 6.080 6.000 6.090 5.920 6.080 539,000 3,204,545 5.9454 4.703 4.641 4.711 4.579 4.703 696,810 4.5989 2.88%
2017-04-13 0 5.910 5.910 5.930 5.900 6.020 1,643,000 9,813,020 5.9726 4.572 4.572 4.587 4.564 4.657 2,124,043 4.6200 -1.17%
2017-04-12 0 5.980 5.980 6.030 5.940 6.060 228,000 1,363,740 5.9813 4.626 4.626 4.664 4.595 4.688 294,755 4.6267 -0.17%
2017-04-11 0 5.990 5.920 5.990 5.920 6.190 262,000 1,569,240 5.9895 4.633 4.579 4.633 4.579 4.788 338,709 4.6330 -1.48%
2017-04-10 0 6.080 6.030 6.080 5.910 6.130 674,032 4,074,553 6.0450 4.703 4.664 4.703 4.572 4.742 871,377 4.6760 0.66%
2017-04-07 0 6.040 6.000 6.040 5.850 6.130 1,458,000 8,685,600 5.9572 4.672 4.641 4.672 4.525 4.742 1,884,878 4.6080 3.25%
2017-04-06 0 5.850 5.840 5.850 5.830 5.890 785,000 4,601,300 5.8615 4.525 4.517 4.525 4.510 4.556 1,014,835 4.5340 0.69%
2017-04-05 0 5.810 5.800 5.850 5.740 5.890 1,746,443 10,137,291 5.8045 4.494 4.486 4.525 4.440 4.556 2,257,772 4.4900 -1.53%
2017-04-03 0 5.900 5.890 5.900 5.880 6.000 980,000 5,802,710 5.9211 4.564 4.556 4.564 4.548 4.641 1,266,927 4.5801 -1.50%
2017-03-31 0 5.990 5.980 5.990 5.970 6.010 410,000 2,456,225 5.9908 4.633 4.626 4.633 4.618 4.649 530,041 4.6340 -0.50%
2017-03-30 0 6.020 6.010 6.020 5.950 6.020 361,000 2,167,710 6.0047 4.657 4.649 4.657 4.602 4.657 466,695 4.6448 0.00%
2017-03-29 0 6.020 6.020 6.050 6.010 6.110 524,000 3,165,370 6.0408 4.657 4.657 4.680 4.649 4.726 677,418 4.6727 0.17%
2017-03-28 0 6.010 6.010 6.030 5.980 6.110 1,000,000 6,008,860 6.0089 4.649 4.649 4.664 4.626 4.726 1,292,783 4.6480 -1.80%
2017-03-27 0 6.120 6.110 6.120 6.100 6.250 1,159,000 7,154,010 6.1726 4.734 4.726 4.734 4.719 4.835 1,498,336 4.7746 -2.24%
2017-03-24 0 6.260 6.190 6.260 6.180 6.260 367,000 2,283,960 6.2233 4.842 4.788 4.842 4.780 4.842 474,451 4.8139 1.46%
2017-03-23 0 6.170 6.170 6.200 6.130 6.280 2,166,000 13,465,210 6.2166 4.773 4.773 4.796 4.742 4.858 2,800,168 4.8087 0.33%
2017-03-22 0 6.150 6.150 6.200 6.120 6.220 1,188,000 7,360,482 6.1957 4.757 4.757 4.796 4.734 4.811 1,535,826 4.7925 -1.60%
2017-03-21 0 6.250 6.250 6.260 6.190 6.270 670,000 4,178,325 6.2363 4.835 4.835 4.842 4.788 4.850 866,165 4.8239 -0.32%
2017-03-20 0 6.270 6.240 6.270 6.110 6.360 2,189,000 13,670,660 6.2452 4.850 4.827 4.850 4.726 4.920 2,829,902 4.8308 1.95%
2017-03-17 0 6.150 6.140 6.150 6.150 6.320 14,842,000 91,776,620 6.1836 4.757 4.749 4.757 4.757 4.889 19,187,487 4.7831 -2.38%
2017-03-16 0 6.300 6.300 6.310 6.270 6.330 4,952,000 31,192,185 6.2989 4.873 4.873 4.881 4.850 4.896 6,401,862 4.8724 0.32%
2017-03-15 0 6.280 6.270 6.280 6.220 6.390 2,863,000 17,957,727 6.2723 4.858 4.850 4.858 4.811 4.943 3,701,238 4.8518 -0.63%
2017-03-14 0 6.320 6.320 6.360 6.240 6.430 6,628,000 41,830,495 6.3112 4.889 4.889 4.920 4.827 4.974 8,568,566 4.8819 1.44%
2017-03-13 0 6.230 6.220 6.260 6.010 6.400 7,564,000 47,479,900 6.2771 4.819 4.811 4.842 4.649 4.951 9,778,611 4.8555 6.50%
2017-03-10 0 5.850 5.850 5.880 5.830 5.880 867,000 5,090,970 5.8719 4.525 4.525 4.548 4.510 4.548 1,120,843 4.5421 -1.35%
2017-03-09 0 5.930 5.920 5.930 5.800 5.950 1,028,000 6,094,510 5.9285 4.587 4.579 4.587 4.486 4.602 1,328,981 4.5859 2.24%
2017-03-08 0 5.800 5.800 5.810 5.800 5.870 992,010 5,776,667 5.8232 4.486 4.486 4.494 4.486 4.541 1,282,454 4.5044 -0.85%
2017-03-07 0 5.850 5.850 5.860 5.850 5.930 1,197,000 7,033,170 5.8757 4.525 4.525 4.533 4.525 4.587 1,547,461 4.5450 -1.02%
2017-03-06 0 5.910 5.910 5.930 5.900 6.000 924,000 5,480,350 5.9311 4.572 4.572 4.587 4.564 4.641 1,194,532 4.5879 -1.34%
2017-03-03 0 5.990 5.980 5.990 5.950 6.090 840,000 5,040,130 6.0002 4.633 4.626 4.633 4.602 4.711 1,085,938 4.6413 -0.66%
2017-03-02 0 6.030 6.030 6.040 6.030 6.080 319,000 1,931,030 6.0534 4.664 4.664 4.672 4.664 4.703 412,398 4.6824 0.00%
2017-03-01 0 6.030 6.020 6.030 6.020 6.180 333,000 2,032,270 6.1029 4.664 4.657 4.664 4.657 4.780 430,497 4.7208 -1.31%
2017-02-28 0 6.110 6.080 6.110 6.060 6.140 1,056,000 6,429,460 6.0885 4.726 4.703 4.726 4.688 4.749 1,365,179 4.7096 -0.16%
2017-02-27 0 6.120 6.120 6.130 6.050 6.130 1,200,000 7,331,570 6.1096 4.734 4.734 4.742 4.680 4.742 1,551,340 4.7260 0.99%
2017-02-24 0 6.060 6.050 6.070 5.970 6.100 2,228,471 13,409,521 6.0174 4.688 4.680 4.695 4.618 4.719 2,880,930 4.6546 1.51%
2017-02-23 0 5.970 5.960 5.970 5.930 6.100 2,070,000 12,391,865 5.9864 4.618 4.610 4.618 4.587 4.719 2,676,061 4.6306 -2.77%
2017-02-22 0 6.140 6.140 6.150 6.140 6.230 532,000 3,287,905 6.1803 4.749 4.749 4.757 4.749 4.819 687,761 4.7806 -0.97%
2017-02-21 0 6.200 6.190 6.200 6.180 6.380 1,141,000 7,104,659 6.2267 4.796 4.788 4.796 4.780 4.935 1,475,066 4.8165 -2.82%
2017-02-20 0 6.380 6.370 6.400 6.380 6.470 515,000 3,302,170 6.4120 4.935 4.927 4.951 4.935 5.005 665,783 4.9598 -1.54%
2017-02-17 0 6.480 6.460 6.480 6.420 6.580 730,128 4,736,972 6.4879 5.012 4.997 5.012 4.966 5.090 943,897 5.0185 -0.15%
2017-02-16 0 6.490 6.490 6.500 6.460 6.580 460,128 2,989,117 6.4963 5.020 5.020 5.028 4.997 5.090 594,846 5.0250 -0.61%
2017-02-15 0 6.530 6.460 6.530 6.400 6.580 853,000 5,536,585 6.4907 5.051 4.997 5.051 4.951 5.090 1,102,744 5.0207 0.46%
2017-02-14 0 6.500 6.460 6.500 6.400 6.520 1,042,000 6,723,520 6.4525 5.028 4.997 5.028 4.951 5.043 1,347,080 4.9912 0.62%
2017-02-13 0 6.460 6.460 6.480 6.440 6.600 971,000 6,304,170 6.4925 4.997 4.997 5.012 4.982 5.105 1,255,292 5.0221 -1.07%
2017-02-10 0 6.530 6.520 6.530 6.330 6.580 1,929,400 12,548,080 6.5036 5.051 5.043 5.051 4.896 5.090 2,494,296 5.0307 2.83%
2017-02-09 0 6.350 6.320 6.350 6.200 6.430 1,554,000 9,851,910 6.3397 4.912 4.889 4.912 4.796 4.974 2,008,985 4.9039 0.63%
2017-02-08 0 6.310 6.310 6.320 6.310 6.580 3,288,000 21,346,760 6.4923 4.881 4.881 4.889 4.881 5.090 4,250,671 5.0220 -2.62%
2017-02-07 0 6.480 6.460 6.480 5.990 6.620 6,887,000 44,174,990 6.4143 5.012 4.997 5.012 4.633 5.121 8,903,397 4.9616 6.75%
2017-02-06 0 6.070 6.060 6.070 5.670 6.080 4,039,000 23,542,510 5.8288 4.695 4.688 4.695 4.386 4.703 5,221,551 4.5087 7.82%
2017-02-03 0 5.630 5.630 5.640 5.520 5.740 2,617,700 14,763,400 5.6398 4.355 4.355 4.363 4.270 4.440 3,384,118 4.3626 1.08%
2017-02-02 0 5.570 5.550 5.570 5.500 5.630 2,302,100 12,818,543 5.5682 4.309 4.293 4.309 4.254 4.355 2,976,116 4.3071 -0.89%
2017-02-01 0 5.620 5.620 5.650 5.570 6.130 3,648,660 20,825,451 5.7077 4.347 4.347 4.370 4.309 4.742 4,716,926 4.4150 -8.32%
2017-01-27 0 6.130 6.130 6.150 6.070 6.160 344,605 2,114,714 6.1366 4.742 4.742 4.757 4.695 4.765 445,500 4.7468 -0.97%
2017-01-26 0 6.190 6.190 6.200 6.160 6.290 839,000 5,193,830 6.1905 4.788 4.788 4.796 4.765 4.865 1,084,645 4.7885 -0.96%
2017-01-25 0 6.250 6.240 6.250 6.190 6.370 1,361,000 8,515,335 6.2567 4.835 4.827 4.835 4.788 4.927 1,759,478 4.8397 0.00%
2017-01-24 0 6.250 6.230 6.250 6.220 6.280 1,422,000 8,892,970 6.2538 4.835 4.819 4.835 4.811 4.858 1,838,338 4.8375 0.32%
2017-01-23 0 6.230 6.220 6.230 6.190 6.280 1,996,000 12,420,334 6.2226 4.819 4.811 4.819 4.788 4.858 2,580,395 4.8133 0.16%
2017-01-20 0 6.220 6.180 6.220 6.180 6.320 1,145,762 7,138,625 6.2305 4.811 4.780 4.811 4.780 4.889 1,481,222 4.8194 0.00%
2017-01-19 0 6.220 6.220 6.290 6.210 6.490 2,220,000 13,972,590 6.2940 4.811 4.811 4.865 4.804 5.020 2,869,978 4.8685 -3.72%
2017-01-18 0 6.460 6.460 6.480 6.450 6.630 225,000 1,461,505 6.4956 4.997 4.997 5.012 4.989 5.128 290,876 5.0245 -0.62%
2017-01-17 0 6.500 6.490 6.500 6.430 6.610 703,000 4,567,620 6.4973 5.028 5.020 5.028 4.974 5.113 908,827 5.0258 1.56%
2017-01-16 0 6.400 6.390 6.400 6.400 6.610 368,000 2,377,360 6.4602 4.951 4.943 4.951 4.951 5.113 475,744 4.9971 -2.74%
2017-01-13 0 6.580 6.580 6.590 6.580 6.780 771,000 5,120,262 6.6411 5.090 5.090 5.098 5.090 5.244 996,736 5.1370 -2.66%
2017-01-12 0 6.760 6.760 6.800 6.660 6.800 265,205 1,775,431 6.6946 5.229 5.229 5.260 5.152 5.260 342,853 5.1784 0.45%
2017-01-11 0 6.730 6.690 6.730 6.690 6.870 330,000 2,226,650 6.7474 5.206 5.175 5.206 5.175 5.314 426,618 5.2193 -1.32%
2017-01-10 0 6.820 6.810 6.820 6.800 6.970 535,000 3,649,810 6.8221 5.275 5.268 5.275 5.260 5.391 691,639 5.2770 -1.16%
2017-01-09 0 6.900 6.900 6.930 6.900 6.980 128,000 885,390 6.9171 5.337 5.337 5.361 5.337 5.399 165,476 5.3506 -0.14%
2017-01-06 0 6.910 6.880 6.910 6.820 6.950 901,000 6,217,955 6.9012 5.345 5.322 5.345 5.275 5.376 1,164,798 5.3382 -0.29%
2017-01-05 0 6.930 6.930 6.940 6.700 6.990 1,193,000 8,245,020 6.9112 5.361 5.361 5.368 5.183 5.407 1,542,290 5.3460 4.21%
2017-01-04 0 6.650 6.640 6.650 6.410 6.690 715,000 4,714,235 6.5933 5.144 5.136 5.144 4.958 5.175 924,340 5.1001 1.99%
2017-01-03 0 6.520 6.520 6.530 6.440 6.570 180,000 1,169,930 6.4996 5.043 5.043 5.051 4.982 5.082 232,701 5.0276 1.40%
2016-12-30 0 6.430 6.430 6.450 6.220 6.480 1,224,000 7,782,544 6.3583 4.974 4.974 4.989 4.811 5.012 1,582,367 4.9183 1.74%
2016-12-29 0 6.320 6.280 6.330 6.240 6.320 647,000 4,068,630 6.2885 4.889 4.858 4.896 4.827 4.889 836,431 4.8643 0.80%
2016-12-28 0 6.270 6.270 6.280 6.150 6.470 509,710 3,175,767 6.2305 4.850 4.850 4.858 4.757 5.005 658,944 4.8195 0.64%
2016-12-23 0 6.230 6.210 6.230 6.210 6.310 357,000 2,223,750 6.2290 4.819 4.804 4.819 4.804 4.881 461,524 4.8183 -0.48%
2016-12-22 0 6.260 6.250 6.260 6.220 6.570 1,524,000 9,606,110 6.3032 4.842 4.835 4.842 4.811 5.082 1,970,201 4.8757 -4.28%
2016-12-21 0 6.540 6.520 6.540 6.500 6.730 831,000 5,453,280 6.5623 5.059 5.043 5.059 5.028 5.206 1,074,303 5.0761 -2.39%
2016-12-20 0 6.700 6.680 6.700 6.540 6.740 1,054,000 7,008,390 6.6493 5.183 5.167 5.183 5.059 5.214 1,362,593 5.1434 2.45%
2016-12-19 0 6.540 6.520 6.540 6.500 6.610 854,346 5,594,293 6.5480 5.059 5.043 5.059 5.028 5.113 1,104,484 5.0651 -0.15%
2016-12-16 0 6.550 6.550 6.570 6.550 6.610 876,000 5,753,170 6.5675 5.067 5.067 5.082 5.067 5.113 1,132,478 5.0802 -0.76%
2016-12-15 0 6.600 6.590 6.600 6.570 6.780 796,000 5,317,020 6.6797 5.105 5.098 5.105 5.082 5.244 1,029,055 5.1669 -3.65%
2016-12-14 0 6.850 6.810 6.850 6.770 6.980 1,183,000 8,090,830 6.8392 5.299 5.268 5.299 5.237 5.399 1,529,362 5.2903 -2.00%
2016-12-13 0 6.990 6.990 7.000 6.880 7.280 2,083,000 14,430,000 6.9275 5.407 5.407 5.415 5.322 5.631 2,692,867 5.3586 -1.55%
2016-12-12 0 7.100 7.080 7.100 7.010 7.340 838,000 5,989,200 7.1470 5.492 5.477 5.492 5.422 5.678 1,083,352 5.5284 -2.07%
2016-12-09 0 7.250 7.230 7.250 7.220 7.320 931,192 6,751,249 7.2501 5.608 5.593 5.608 5.585 5.662 1,203,829 5.6081 -1.23%
2016-12-08 0 7.340 7.340 7.350 7.320 7.410 783,000 5,751,450 7.3454 5.678 5.678 5.685 5.662 5.732 1,012,249 5.6819 0.27%
2016-12-07 0 7.320 7.300 7.320 7.290 7.420 1,177,000 8,601,970 7.3084 5.662 5.647 5.662 5.639 5.740 1,521,606 5.6532 0.27%
2016-12-06 0 7.300 7.290 7.300 7.260 7.450 1,424,000 10,420,290 7.3176 5.647 5.639 5.647 5.616 5.763 1,840,923 5.6604 -1.75%
2016-12-05 0 7.430 7.390 7.430 7.380 7.530 761,000 5,652,190 7.4273 5.747 5.716 5.747 5.709 5.825 983,808 5.7452 -1.59%
2016-12-02 0 7.550 7.520 7.550 7.480 7.550 1,507,000 11,306,490 7.5026 5.840 5.817 5.840 5.786 5.840 1,948,224 5.8035 -0.13%
2016-12-01 0 7.560 7.550 7.560 7.540 7.650 1,445,000 10,934,640 7.5672 5.848 5.840 5.848 5.832 5.917 1,868,072 5.8534 -0.92%
2016-11-30 0 7.630 7.590 7.630 7.530 7.780 1,064,000 8,081,360 7.5953 5.902 5.871 5.902 5.825 6.018 1,375,521 5.8751 -0.78%
2016-11-29 0 7.690 7.630 7.690 7.600 7.800 1,651,192 12,686,714 7.6834 5.948 5.902 5.948 5.879 6.033 2,134,633 5.9433 -2.90%
2016-11-28 0 7.920 7.900 7.920 7.630 8.060 2,430,520 19,187,863 7.8946 6.126 6.111 6.126 5.902 6.235 3,142,135 6.1066 4.35%
2016-11-25 0 7.590 7.590 7.640 7.580 7.650 945,000 7,182,900 7.6010 5.871 5.871 5.910 5.863 5.917 1,221,680 5.8795 -0.13%
2016-11-24 0 7.600 7.600 7.610 7.540 7.640 530,000 4,026,120 7.5965 5.879 5.879 5.887 5.832 5.910 685,175 5.8760 0.53%
2016-11-23 0 7.560 7.550 7.560 7.550 7.630 885,000 6,723,450 7.5971 5.848 5.840 5.848 5.840 5.902 1,144,113 5.8766 -0.53%
2016-11-22 0 7.600 7.600 7.610 7.510 7.680 987,000 7,467,280 7.5656 5.879 5.879 5.887 5.809 5.941 1,275,977 5.8522 -0.13%
2016-11-21 0 7.610 7.590 7.610 7.530 7.880 1,188,000 9,025,950 7.5976 5.887 5.871 5.887 5.825 6.095 1,535,826 5.8769 -2.44%
2016-11-18 0 7.800 7.630 7.800 7.560 7.800 1,433,000 10,912,340 7.6150 6.033 5.902 6.033 5.848 6.033 1,852,558 5.8904 2.50%
2016-11-17 0 7.610 7.600 7.610 7.510 7.650 1,030,000 7,835,574 7.6074 5.887 5.879 5.887 5.809 5.917 1,331,567 5.8845 0.26%
2016-11-16 0 7.590 7.580 7.590 7.580 7.720 206,000 1,574,480 7.6431 5.871 5.863 5.871 5.863 5.972 266,313 5.9121 -1.30%
2016-11-15 0 7.690 7.650 7.690 7.500 7.700 997,000 7,624,540 7.6475 5.948 5.917 5.948 5.801 5.956 1,288,905 5.9155 2.53%
2016-11-14 0 7.500 7.500 7.540 7.410 7.550 1,034,000 7,737,250 7.4828 5.801 5.801 5.832 5.732 5.840 1,336,738 5.7882 0.40%
2016-11-11 0 7.470 7.460 7.470 7.380 7.650 3,244,000 24,187,100 7.4559 5.778 5.770 5.778 5.709 5.917 4,193,788 5.7674 -1.06%
2016-11-10 0 7.550 7.540 7.550 7.530 7.920 3,726,000 28,484,260 7.6447 5.840 5.832 5.840 5.825 6.126 4,816,910 5.9134 -1.95%
2016-11-09 0 7.700 7.700 7.780 7.580 8.080 3,587,000 27,478,150 7.6605 5.956 5.956 6.018 5.863 6.250 4,637,213 5.9256 -3.14%
2016-11-08 0 7.950 7.930 7.950 7.910 7.960 440,000 3,493,300 7.9393 6.150 6.134 6.150 6.119 6.157 568,825 6.1413 -0.63%
2016-11-07 0 8.000 7.920 8.000 7.780 8.000 1,030,000 8,094,960 7.8592 6.188 6.126 6.188 6.018 6.188 1,331,567 6.0793 0.38%
2016-11-04 0 7.970 7.900 7.980 7.900 8.090 580,000 4,625,940 7.9758 6.165 6.111 6.173 6.111 6.258 749,814 6.1694 -1.48%
2016-11-03 0 8.090 8.080 8.090 7.940 8.140 1,686,000 13,589,120 8.0600 6.258 6.250 6.258 6.142 6.296 2,179,632 6.2346 0.37%
2016-11-02 0 8.060 8.060 8.070 7.860 8.120 1,345,000 10,782,300 8.0166 6.235 6.235 6.242 6.080 6.281 1,738,793 6.2010 0.75%
2016-11-01 0 8.000 8.000 8.020 7.880 8.090 1,340,000 10,718,478 7.9989 6.188 6.188 6.204 6.095 6.258 1,732,329 6.1873 0.76%
2016-10-31 0 7.940 7.920 7.940 7.730 8.070 2,145,921 16,996,709 7.9205 6.142 6.126 6.142 5.979 6.242 2,774,210 6.1267 -2.46%
2016-10-28 0 8.140 8.130 8.140 7.400 8.140 6,675,500 52,354,640 7.8428 6.296 6.289 6.296 5.724 6.296 8,629,974 6.0666 5.99%
2016-10-27 0 7.680 7.660 7.680 7.530 7.770 2,470,000 18,902,500 7.6528 5.941 5.925 5.941 5.825 6.010 3,193,174 5.9197 1.32%
2016-10-26 0 7.580 7.530 7.580 7.380 7.690 5,212,697 39,074,743 7.4961 5.863 5.825 5.863 5.709 5.948 6,738,887 5.7984 -1.43%
2016-10-25 0 7.690 7.680 7.690 7.680 7.940 5,288,600 40,994,702 7.7515 5.948 5.941 5.948 5.941 6.142 6,837,013 5.9960 -3.15%
2016-10-24 0 7.940 7.930 7.940 7.940 8.330 3,370,000 26,975,445 8.0046 6.142 6.134 6.142 6.142 6.443 4,356,679 6.1917 -3.87%
2016-10-20 0 8.260 8.260 8.270 8.200 8.420 1,511,000 12,435,340 8.2299 6.389 6.389 6.397 6.343 6.513 1,953,395 6.3660 0.12%
2016-10-19 0 8.250 8.230 8.250 8.200 8.450 2,748,000 22,670,445 8.2498 6.382 6.366 6.382 6.343 6.536 3,552,568 6.3814 -2.02%
2016-10-18 0 8.420 8.420 8.430 8.240 8.450 3,254,224 27,287,486 8.3853 6.513 6.513 6.521 6.374 6.536 4,207,006 6.4862 2.31%
2016-10-17 0 8.230 8.200 8.230 7.910 8.290 2,983,000 24,337,485 8.1587 6.366 6.343 6.366 6.119 6.413 3,856,372 6.3110 2.87%
2016-10-14 0 8.000 7.970 8.000 7.580 8.000 6,407,000 50,023,170 7.8076 6.188 6.165 6.188 5.863 6.188 8,282,861 6.0394 2.30%
2016-10-13 0 7.820 7.820 7.830 7.820 8.220 7,089,800 56,603,946 7.9839 6.049 6.049 6.057 6.049 6.358 9,165,574 6.1757 -4.63%
2016-10-12 0 8.200 8.190 8.200 7.900 8.900 9,784,000 80,224,035 8.1995 6.343 6.335 6.343 6.111 6.884 12,648,590 6.3425 -7.97%
2016-10-11 0 8.910 8.860 8.910 8.830 9.150 2,876,000 25,673,795 8.9269 6.892 6.853 6.892 6.830 7.078 3,718,044 6.9052 -0.78%
2016-10-07 0 8.980 8.970 8.980 8.810 9.440 2,780,900 25,255,460 9.0818 6.946 6.939 6.946 6.815 7.302 3,595,101 7.0250 -3.44%
2016-10-06 0 9.300 9.300 9.320 9.300 9.510 1,622,600 15,275,213 9.4140 7.194 7.194 7.209 7.194 7.356 2,097,670 7.2820 -0.96%
2016-10-05 0 9.390 9.400 9.410 9.300 10.00 4,630,596 44,606,188 9.6329 7.263 7.271 7.279 7.194 7.735 5,986,356 7.4513 -7.03%
2016-10-04 0 10.10 10.08 10.10 9.920 10.18 637,000 6,438,370 10.107 7.813 7.797 7.813 7.673 7.874 823,503 7.8183 1.81%
2016-10-03 0 9.920 9.920 9.950 9.810 10.70 1,989,000 19,993,130 10.052 7.673 7.673 7.697 7.588 8.277 2,571,346 7.7754 -6.42%
2016-09-30 0 10.60 10.50 10.60 10.42 10.82 566,000 5,977,100 10.560 8.199 8.122 8.199 8.060 8.370 731,715 8.1686 0.57%
2016-09-29 0 10.54 10.44 10.56 10.40 10.56 375,000 3,921,600 10.458 8.153 8.076 8.168 8.045 8.168 484,794 8.0892 1.35%
2016-09-28 0 10.40 10.36 10.40 10.18 10.42 538,724 5,567,803 10.335 8.045 8.014 8.045 7.874 8.060 696,453 7.9945 -0.38%
2016-09-27 0 10.44 10.40 10.44 10.30 10.48 1,066,000 11,107,620 10.420 8.076 8.045 8.076 7.967 8.107 1,378,107 8.0601 0.38%
2016-09-26 0 10.40 10.38 10.40 10.32 10.66 634,000 6,628,570 10.455 8.045 8.029 8.045 7.983 8.246 819,624 8.0873 -2.80%
2016-09-23 0 10.70 10.60 10.70 10.30 10.70 558,000 5,872,820 10.525 8.277 8.199 8.277 7.967 8.277 721,373 8.1412 1.13%
2016-09-22 0 10.58 10.56 10.58 10.44 10.82 987,000 10,432,170 10.570 8.184 8.168 8.184 8.076 8.370 1,275,977 8.1758 -1.12%
2016-09-21 0 10.70 10.68 10.70 10.60 10.76 441,000 4,711,760 10.684 8.277 8.261 8.277 8.199 8.323 570,117 8.2645 0.00%
2016-09-20 0 10.70 10.64 10.70 10.48 10.90 1,176,000 12,519,440 10.646 8.277 8.230 8.277 8.107 8.431 1,520,313 8.2348 -1.11%
2016-09-19 0 10.82 10.78 10.82 10.52 10.90 1,842,000 19,898,620 10.803 8.370 8.339 8.370 8.137 8.431 2,381,306 8.3562 1.50%
2016-09-15 0 10.66 10.60 10.66 10.58 10.70 1,051,000 11,165,440 10.624 8.246 8.199 8.246 8.184 8.277 1,358,715 8.2176 0.38%
2016-09-14 0 10.62 10.56 10.60 10.56 10.90 1,463,000 15,548,800 10.628 8.215 8.168 8.199 8.168 8.431 1,891,342 8.2210 1.14%
2016-09-13 0 10.50 10.48 10.52 10.10 10.74 7,684,000 80,814,360 10.517 8.122 8.107 8.137 7.813 8.308 9,933,745 8.1353 4.58%
2016-09-12 0 10.04 10.04 10.06 9.420 10.22 4,297,300 42,959,564 9.9969 7.766 7.766 7.782 7.287 7.905 5,555,477 7.7328 4.26%
2016-09-09 0 9.630 9.600 9.630 9.500 9.700 1,312,859 12,605,317 9.6014 7.449 7.426 7.449 7.348 7.503 1,697,242 7.4269 -0.21%
2016-09-08 0 9.650 9.650 9.700 9.360 9.700 790,074 7,558,290 9.5666 7.465 7.465 7.503 7.240 7.503 1,021,394 7.4000 2.12%
2016-09-07 0 9.450 9.440 9.450 9.440 9.680 943,000 8,973,400 9.5158 7.310 7.302 7.310 7.302 7.488 1,219,094 7.3607 -1.97%
2016-09-06 0 9.640 9.620 9.650 9.500 9.690 1,333,000 12,815,583 9.6141 7.457 7.441 7.465 7.348 7.495 1,723,280 7.4367 -0.21%
2016-09-05 0 9.660 9.660 9.670 9.660 9.820 359,000 3,483,435 9.7032 7.472 7.472 7.480 7.472 7.596 464,109 7.5056 0.21%
2016-09-02 0 9.640 9.610 9.640 9.610 10.00 831,100 8,092,722 9.7374 7.457 7.434 7.457 7.434 7.735 1,074,432 7.5321 -0.86%
2016-09-01 0 9.780 9.780 9.790 9.600 9.980 784,222 7,670,431 9.7809 7.522 7.522 7.529 7.383 7.676 1,019,668 7.5225 0.62%
2016-08-31 0 9.720 9.650 9.720 9.610 9.900 823,024 7,955,741 9.6665 7.476 7.422 7.476 7.391 7.614 1,070,119 7.4344 -2.21%
2016-08-30 0 9.940 9.940 9.950 9.900 10.00 3,880,000 38,366,163 9.8882 7.645 7.645 7.653 7.614 7.691 5,044,885 7.6050 0.30%
2016-08-29 0 9.910 9.880 9.910 9.600 9.950 753,000 7,418,930 9.8525 7.622 7.599 7.622 7.383 7.653 979,072 7.5775 2.16%
2016-08-26 0 9.700 9.700 9.710 9.660 9.850 361,000 3,531,260 9.7819 7.460 7.460 7.468 7.429 7.576 469,382 7.5232 0.31%
2016-08-25 0 9.670 9.650 9.740 9.620 9.900 776,729 7,545,585 9.7146 7.437 7.422 7.491 7.399 7.614 1,009,925 7.4714 -2.62%
2016-08-24 0 9.930 9.920 9.930 9.560 10.08 5,091,800 50,521,150 9.9221 7.637 7.629 7.637 7.353 7.752 6,620,502 7.6310 3.12%
2016-08-23 0 9.630 9.590 9.640 9.480 9.640 908,200 8,673,156 9.5498 7.406 7.376 7.414 7.291 7.414 1,180,867 7.3447 1.05%
2016-08-22 0 9.530 9.520 9.530 9.420 9.590 762,040 7,217,633 9.4715 7.329 7.322 7.329 7.245 7.376 990,826 7.2845 0.21%
2016-08-19 0 9.510 9.500 9.510 9.220 9.690 2,235,000 21,139,180 9.4582 7.314 7.306 7.314 7.091 7.453 2,906,010 7.2743 -0.21%
2016-08-18 0 9.530 9.500 9.530 9.360 9.640 3,555,000 33,751,350 9.4941 7.329 7.306 7.329 7.199 7.414 4,622,311 7.3018 2.03%
2016-08-17 0 9.340 9.320 9.340 9.000 9.480 3,598,700 33,537,249 9.3193 7.183 7.168 7.183 6.922 7.291 4,679,131 7.1674 4.01%
2016-08-16 0 8.980 9.000 9.020 8.840 9.100 2,622,999 23,368,236 8.9090 6.906 6.922 6.937 6.799 6.999 3,410,497 6.8519 0.34%
2016-08-15 0 8.950 8.920 8.990 8.670 8.990 1,312,000 11,535,433 8.7923 6.883 6.860 6.914 6.668 6.914 1,705,899 6.7621 2.52%
2016-08-12 0 8.730 8.700 8.740 8.610 8.780 596,000 5,167,545 8.6704 6.714 6.691 6.722 6.622 6.753 774,936 6.6684 -0.57%
2016-08-11 0 8.780 8.770 8.780 8.620 8.820 713,000 6,248,165 8.7632 6.753 6.745 6.753 6.630 6.783 927,063 6.7397 -0.23%
2016-08-10 0 8.800 8.800 8.810 8.530 8.840 3,339,000 29,005,657 8.6869 6.768 6.768 6.776 6.560 6.799 4,341,462 6.6811 3.17%
2016-08-09 0 8.530 8.530 8.560 8.470 8.640 3,010,000 25,646,458 8.5204 6.560 6.560 6.583 6.514 6.645 3,913,687 6.5530 0.71%
2016-08-08 0 8.470 8.460 8.470 8.460 8.800 3,065,000 26,044,840 8.4975 6.514 6.507 6.514 6.507 6.768 3,985,199 6.5354 -2.98%
2016-08-05 0 8.730 8.680 8.730 8.650 8.800 758,000 6,593,125 8.6981 6.714 6.676 6.714 6.653 6.768 985,573 6.6896 0.92%
2016-08-04 0 8.650 8.630 8.640 8.630 8.760 1,991,000 17,248,114 8.6630 6.653 6.637 6.645 6.637 6.737 2,588,754 6.6627 -0.92%
2016-08-03 0 8.730 8.710 8.750 8.660 8.900 2,319,558 20,231,714 8.7222 6.714 6.699 6.730 6.660 6.845 3,015,955 6.7082 -1.80%
2016-08-01 0 8.890 8.780 8.890 8.500 8.900 1,669,000 14,595,990 8.7454 6.837 6.753 6.837 6.537 6.845 2,170,081 6.7260 4.34%
2016-07-29 0 8.520 8.500 8.550 8.400 9.060 4,197,400 35,986,214 8.5735 6.553 6.537 6.576 6.460 6.968 5,457,578 6.5938 -6.27%
2016-07-28 0 9.090 9.080 9.100 9.060 9.340 800,222 7,327,186 9.1564 6.991 6.983 6.999 6.968 7.183 1,040,471 7.0422 -2.26%
2016-07-27 0 9.300 9.300 9.320 9.130 9.370 909,000 8,418,330 9.2611 7.153 7.153 7.168 7.022 7.206 1,181,907 7.1227 0.98%
2016-07-26 0 9.210 9.210 9.220 9.010 9.290 1,718,000 15,795,350 9.1940 7.083 7.083 7.091 6.930 7.145 2,233,792 7.0711 -0.22%
2016-07-25 0 9.230 9.180 9.230 9.100 9.300 754,000 6,934,050 9.1964 7.099 7.060 7.099 6.999 7.153 980,372 7.0729 -0.75%
2016-07-22 0 9.300 9.300 9.310 8.780 9.420 5,260,000 48,082,349 9.1411 7.153 7.153 7.160 6.753 7.245 6,839,200 7.0304 6.41%
2016-07-21 0 8.740 8.720 8.740 8.590 8.780 7,875,000 68,297,245 8.6727 6.722 6.707 6.722 6.607 6.753 10,239,297 6.6701 1.75%
2016-07-20 0 8.590 8.560 8.590 8.410 8.790 1,487,000 12,710,770 8.5479 6.607 6.583 6.607 6.468 6.760 1,933,439 6.5742 -1.94%
2016-07-19 0 8.760 8.750 8.760 8.740 8.840 2,207,000 19,365,120 8.7744 6.737 6.730 6.737 6.722 6.799 2,869,604 6.7484 -0.68%
2016-07-18 0 8.820 8.820 8.830 8.720 8.970 4,850,000 42,764,045 8.8173 6.783 6.783 6.791 6.707 6.899 6,306,107 6.7814 0.46%
2016-07-15 0 8.780 8.770 8.790 8.300 8.870 3,982,000 34,521,560 8.6694 6.753 6.745 6.760 6.383 6.822 5,177,509 6.6676 5.78%
2016-07-14 0 8.300 8.260 8.330 8.260 8.400 1,231,000 10,258,666 8.3336 6.383 6.353 6.407 6.353 6.460 1,600,581 6.4093 -0.84%
2016-07-13 0 8.370 8.370 8.380 8.130 8.470 2,358,000 19,550,120 8.2910 6.437 6.437 6.445 6.253 6.514 3,065,938 6.3766 3.59%
2016-07-12 0 8.080 8.070 8.090 8.030 8.160 2,508,000 20,277,030 8.0849 6.214 6.207 6.222 6.176 6.276 3,260,972 6.2181 0.37%
2016-07-11 0 8.050 8.020 8.070 8.000 8.410 2,763,000 22,319,405 8.0780 6.191 6.168 6.207 6.153 6.468 3,592,530 6.2127 -3.36%
2016-07-08 0 8.330 8.320 8.330 7.950 8.380 6,387,000 52,614,740 8.2378 6.407 6.399 6.407 6.114 6.445 8,304,557 6.3356 3.35%
2016-07-07 0 8.060 8.050 8.060 7.900 8.630 10,163,000 83,387,722 8.2050 6.199 6.191 6.199 6.076 6.637 13,214,219 6.3105 -6.06%
2016-07-06 0 8.580 8.560 8.590 8.170 8.920 6,905,000 58,431,076 8.4621 6.599 6.583 6.607 6.284 6.860 8,978,076 6.5082 -3.81%
2016-07-05 0 8.920 8.910 8.920 8.900 9.760 5,024,000 46,323,970 9.2205 6.860 6.853 6.860 6.845 7.506 6,532,346 7.0915 -8.32%
2016-07-04 0 9.730 9.730 9.740 9.720 10.72 2,627,000 26,042,573 9.9134 7.483 7.483 7.491 7.476 8.245 3,415,699 7.6244 -4.98%
2016-06-30 0 10.24 10.22 10.26 9.980 10.30 1,195,000 12,095,529 10.122 7.876 7.860 7.891 7.676 7.922 1,553,773 7.7846 2.71%
2016-06-29 0 9.970 9.950 9.990 9.700 10.08 631,000 6,218,870 9.8556 7.668 7.653 7.683 7.460 7.752 820,444 7.5799 0.71%
2016-06-28 0 9.900 9.900 9.930 9.550 9.960 424,500 4,171,265 9.8263 7.614 7.614 7.637 7.345 7.660 551,947 7.5574 1.23%
2016-06-27 0 9.780 9.750 9.790 9.330 9.860 583,000 5,639,540 9.6733 7.522 7.499 7.529 7.176 7.583 758,033 7.4397 2.09%
2016-06-24 0 9.580 9.570 9.580 9.500 9.930 1,154,000 11,111,360 9.6286 7.368 7.360 7.368 7.306 7.637 1,500,463 7.4053 -2.64%
2016-06-23 0 9.840 9.830 9.840 9.820 10.12 914,490 9,041,897 9.8874 7.568 7.560 7.568 7.553 7.783 1,189,046 7.6043 -1.50%
2016-06-22 0 9.990 9.980 9.990 9.970 10.30 653,000 6,563,395 10.051 7.683 7.676 7.683 7.668 7.922 849,049 7.7303 -1.87%
2016-06-21 0 10.18 10.18 10.20 10.06 10.28 1,160,600 11,755,967 10.129 7.829 7.829 7.845 7.737 7.906 1,509,045 7.7903 1.19%
2016-06-20 0 10.06 10.06 10.08 9.990 10.46 1,576,000 15,945,151 10.117 7.737 7.737 7.752 7.683 8.045 2,049,160 7.7813 -2.90%
2016-06-17 0 10.36 10.24 10.36 9.710 10.52 8,210,707 84,018,286 10.233 7.968 7.876 7.968 7.468 8.091 10,675,793 7.8700 4.44%
2016-06-16 0 9.920 9.890 9.900 9.660 10.02 2,585,000 25,461,125 9.8496 7.629 7.606 7.614 7.429 7.706 3,361,090 7.5753 -0.70%
2016-06-15 0 9.990 9.980 10.00 9.900 10.48 2,903,000 29,169,780 10.048 7.683 7.676 7.691 7.614 8.060 3,774,562 7.7280 1.11%
2016-06-14 0 9.880 9.880 9.900 9.600 10.60 2,419,000 23,885,275 9.8740 7.599 7.599 7.614 7.383 8.152 3,145,252 7.5941 -4.08%
2016-06-13 0 10.30 10.28 10.32 10.22 10.70 1,436,000 14,831,040 10.328 7.922 7.906 7.937 7.860 8.229 1,867,128 7.9432 -4.63%
2016-06-10 0 10.80 10.76 10.80 10.76 11.00 1,590,400 17,232,066 10.835 8.306 8.275 8.306 8.275 8.460 2,067,883 8.3332 0.56%
2016-06-08 0 10.74 10.74 10.78 10.62 11.06 983,000 10,622,845 10.807 8.260 8.260 8.291 8.168 8.506 1,278,124 8.3113 -0.74%
2016-06-07 0 10.82 10.80 10.82 10.68 10.84 658,000 7,104,199 10.797 8.322 8.306 8.322 8.214 8.337 855,550 8.3037 0.00%
2016-06-06 0 10.82 10.82 10.84 10.42 11.00 522,000 5,640,190 10.805 8.322 8.322 8.337 8.014 8.460 678,719 8.3101 -1.64%
2016-06-03 0 11.00 10.98 11.04 10.80 11.26 3,048,401 33,483,868 10.984 8.460 8.445 8.491 8.306 8.660 3,963,617 8.4478 -0.90%
2016-06-02 0 11.10 11.02 11.10 10.80 11.16 1,024,000 11,312,068 11.047 8.537 8.475 8.537 8.306 8.583 1,331,434 8.4962 2.78%
2016-06-01 0 10.80 10.70 10.80 10.70 10.92 2,326,460 25,049,465 10.767 8.306 8.229 8.306 8.229 8.399 3,024,929 8.2810 1.12%
2016-05-31 0 10.68 10.44 10.62 10.44 10.84 5,840,000 62,337,560 10.674 8.214 8.029 8.168 8.029 8.337 7,593,333 8.2095 2.50%
2016-05-30 0 10.42 10.40 10.42 10.20 10.48 873,000 9,057,068 10.375 8.014 7.999 8.014 7.845 8.060 1,135,099 7.9791 2.16%
2016-05-27 0 10.20 10.14 10.20 9.930 10.30 2,949,180 30,054,144 10.191 7.845 7.799 7.845 7.637 7.922 3,834,607 7.8376 2.00%
2016-05-26 0 10.00 10.00 10.10 9.800 10.10 1,366,000 13,622,590 9.9726 7.691 7.691 7.768 7.537 7.768 1,776,112 7.6699 -0.40%
2016-05-25 0 10.04 10.04 10.06 9.960 10.10 1,191,000 11,934,105 10.020 7.722 7.722 7.737 7.660 7.768 1,548,572 7.7065 1.83%
2016-05-24 0 9.860 9.850 9.870 9.460 9.960 2,105,000 20,456,380 9.7180 7.583 7.576 7.591 7.276 7.660 2,736,980 7.4741 4.45%
2016-05-23 0 9.440 9.420 9.460 9.150 9.520 2,295,000 21,634,290 9.4267 7.260 7.245 7.276 7.037 7.322 2,984,024 7.2500 3.62%
2016-05-20 0 9.110 9.100 9.120 8.980 9.290 7,897,600 71,796,109 9.0909 7.006 6.999 7.014 6.906 7.145 10,268,682 6.9918 -1.94%
2016-05-19 0 9.290 9.260 9.300 9.200 10.22 2,092,000 20,092,480 9.6044 7.145 7.122 7.153 7.076 7.860 2,720,077 7.3867 -8.02%
2016-05-18 0 10.10 10.08 10.10 10.00 10.28 1,019,133 10,400,345 10.205 7.768 7.752 7.768 7.691 7.906 1,325,105 7.8487 -1.56%
2016-05-17 0 10.26 10.24 10.28 9.900 10.90 2,907,000 30,231,940 10.400 7.891 7.876 7.906 7.614 8.383 3,779,763 7.9984 -4.11%
2016-05-16 0 10.70 10.64 10.70 10.56 11.04 1,506,000 16,218,810 10.769 8.229 8.183 8.229 8.122 8.491 1,958,144 8.2827 -2.73%
2016-05-13 0 11.00 10.96 11.00 10.96 11.30 1,545,000 17,031,570 11.024 8.460 8.429 8.460 8.429 8.691 2,008,853 8.4783 -2.14%
2016-05-12 0 11.24 11.18 11.24 11.18 11.32 437,000 4,903,160 11.220 8.645 8.598 8.645 8.598 8.706 568,200 8.6293 0.18%
2016-05-11 0 11.22 11.18 11.24 11.14 11.40 1,616,000 18,224,570 11.278 8.629 8.598 8.645 8.568 8.768 2,101,169 8.6735 0.18%
2016-05-10 0 11.20 11.14 11.20 10.96 11.40 1,350,000 15,123,450 11.203 8.614 8.568 8.614 8.429 8.768 1,755,308 8.6158 -1.06%
2016-05-09 0 11.32 11.28 11.34 11.18 11.42 992,000 11,245,047 11.336 8.706 8.675 8.722 8.598 8.783 1,289,826 8.7183 -0.35%
2016-05-06 0 11.36 11.34 11.38 11.20 11.74 1,265,400 14,480,670 11.444 8.737 8.722 8.752 8.614 9.029 1,645,309 8.8012 -2.91%
2016-05-05 0 11.70 11.68 11.70 11.58 11.80 353,460 4,146,866 11.732 8.998 8.983 8.998 8.906 9.075 459,579 9.0232 -0.51%
2016-05-04 0 11.76 11.76 11.82 11.68 11.86 672,000 7,928,460 11.798 9.045 9.045 9.091 8.983 9.121 873,753 9.0740 -0.51%
2016-05-03 0 11.82 11.72 11.82 11.70 12.00 625,000 7,427,780 11.884 9.091 9.014 9.091 8.998 9.229 812,643 9.1403 0.17%
2016-04-29 0 11.80 11.76 11.80 11.72 11.90 529,000 6,235,990 11.788 9.075 9.045 9.075 9.014 9.152 687,821 9.0663 0.00%
2016-04-28 0 11.80 11.72 11.80 11.60 11.88 1,203,000 14,120,580 11.738 9.075 9.014 9.075 8.922 9.137 1,564,174 9.0275 2.43%
2016-04-27 0 11.52 11.50 11.52 11.44 11.68 686,000 7,868,000 11.469 8.860 8.845 8.860 8.798 8.983 891,957 8.8211 0.00%
2016-04-26 0 11.52 11.44 11.52 11.30 11.88 980,700 11,232,362 11.453 8.860 8.798 8.860 8.691 9.137 1,275,134 8.8088 -1.20%
2016-04-25 0 11.66 11.56 11.66 11.50 11.94 867,000 10,127,680 11.681 8.968 8.891 8.968 8.845 9.183 1,127,298 8.9840 -1.02%
2016-04-22 0 11.78 11.74 11.78 11.66 11.88 2,149,000 25,393,113 11.816 9.060 9.029 9.060 8.968 9.137 2,794,190 9.0878 -1.01%
2016-04-21 0 11.90 11.82 11.90 11.80 11.94 720,000 8,558,820 11.887 9.152 9.091 9.152 9.075 9.183 936,164 9.1424 -0.17%
2016-04-20 0 11.92 11.88 11.92 11.84 12.00 664,700 7,906,302 11.895 9.168 9.137 9.168 9.106 9.229 864,262 9.1480 0.51%
2016-04-19 0 11.86 11.86 11.88 11.84 11.96 713,000 8,454,982 11.858 9.121 9.121 9.137 9.106 9.198 927,063 9.1202 0.17%
2016-04-18 0 11.84 11.82 11.86 11.80 12.02 817,000 9,691,210 11.862 9.106 9.091 9.121 9.075 9.245 1,062,286 9.1230 -1.66%
2016-04-15 0 12.04 12.02 12.04 11.80 12.30 1,743,000 20,924,190 12.005 9.260 9.245 9.260 9.075 9.460 2,266,298 9.2328 0.67%
2016-04-14 0 11.96 11.90 11.96 11.80 12.20 896,000 10,700,540 11.943 9.198 9.152 9.198 9.075 9.383 1,165,004 9.1850 0.67%
2016-04-13 0 11.88 11.88 11.94 11.72 12.16 763,000 9,117,540 11.950 9.137 9.137 9.183 9.014 9.352 992,074 9.1904 1.02%
2016-04-12 0 11.76 11.76 11.80 11.74 12.24 770,000 9,180,000 11.922 9.045 9.045 9.075 9.029 9.414 1,001,176 9.1692 -3.13%
2016-04-11 0 12.14 12.12 12.16 12.12 12.40 1,167,000 14,260,130 12.219 9.337 9.321 9.352 9.321 9.537 1,517,366 9.3979 0.00%
2016-04-08 0 12.14 12.12 12.30 12.04 12.38 1,556,000 18,988,530 12.203 9.337 9.321 9.460 9.260 9.521 2,023,155 9.3856 -1.30%
2016-04-07 0 12.30 12.30 12.34 11.78 12.50 1,508,000 18,465,570 12.245 9.460 9.460 9.491 9.060 9.614 1,960,744 9.4176 4.06%
2016-04-06 0 11.82 11.78 11.84 11.28 11.92 1,021,000 11,873,766 11.630 9.091 9.060 9.106 8.675 9.168 1,327,533 8.9442 4.23%
2016-04-05 0 11.34 11.34 11.36 11.14 11.42 269,000 3,048,740 11.334 8.722 8.722 8.737 8.568 8.783 349,761 8.7166 0.18%
2016-04-01 0 11.32 11.32 11.34 11.24 11.40 322,000 3,648,840 11.332 8.706 8.706 8.722 8.645 8.768 418,673 8.7152 0.00%
2016-03-31 0 11.32 11.26 11.32 11.08 11.36 687,550 7,675,841 11.164 8.706 8.660 8.706 8.522 8.737 893,972 8.5862 0.89%
2016-03-30 0 11.22 11.18 11.26 11.18 11.44 531,000 5,984,230 11.270 8.629 8.598 8.660 8.598 8.798 690,421 8.6675 -0.71%
2016-03-29 0 11.30 11.28 11.30 11.30 11.40 115,000 1,303,140 11.332 8.691 8.675 8.691 8.691 8.768 149,526 8.7151 -0.18%
2016-03-24 0 11.32 11.32 11.34 11.30 11.44 345,000 3,911,145 11.337 8.706 8.706 8.722 8.691 8.798 448,579 8.7190 -1.05%
2016-03-23 0 11.44 11.44 11.46 11.28 11.70 289,000 3,317,380 11.479 8.798 8.798 8.814 8.675 8.998 375,766 8.8283 -2.22%
2016-03-22 0 11.70 11.70 11.74 11.50 11.80 300,000 3,509,640 11.699 8.998 8.998 9.029 8.845 9.075 390,068 8.9975 0.34%
2016-03-21 0 11.66 11.62 11.66 11.50 11.66 564,000 6,531,860 11.581 8.968 8.937 8.968 8.845 8.968 733,329 8.9071 0.34%
2016-03-18 0 11.62 11.56 11.66 11.40 11.68 373,000 4,321,880 11.587 8.937 8.891 8.968 8.768 8.983 484,985 8.9114 1.57%
2016-03-17 0 11.44 11.42 11.52 11.40 11.70 257,000 2,961,800 11.525 8.798 8.783 8.860 8.768 8.998 334,159 8.8635 1.24%
2016-03-16 0 11.30 11.28 11.30 11.24 11.32 572,000 6,462,200 11.298 8.691 8.675 8.691 8.645 8.706 743,731 8.6889 -0.53%
2016-03-15 0 11.36 11.32 11.40 11.32 11.50 277,000 3,157,240 11.398 8.737 8.706 8.768 8.706 8.845 360,163 8.7661 -1.39%
2016-03-14 0 11.52 11.42 11.58 11.22 11.66 867,500 9,896,670 11.408 8.860 8.783 8.906 8.629 8.968 1,127,948 8.7740 2.86%
2016-03-11 0 11.20 11.16 11.20 11.02 11.40 1,022,000 11,399,380 11.154 8.614 8.583 8.614 8.475 8.768 1,328,833 8.5785 -1.93%
2016-03-10 0 11.42 11.38 11.46 11.32 11.80 1,514,000 17,371,350 11.474 8.783 8.752 8.814 8.706 9.075 1,968,545 8.8245 -2.06%
2016-03-09 0 11.66 11.64 11.70 11.50 11.72 570,000 6,622,410 11.618 8.968 8.952 8.998 8.845 9.014 741,130 8.9356 -1.19%
2016-03-08 0 11.80 11.80 11.84 11.70 11.82 150,000 1,764,910 11.766 9.075 9.075 9.106 8.998 9.091 195,034 9.0492 0.17%
2016-03-07 0 11.78 11.78 11.80 11.54 11.90 318,000 3,720,600 11.700 9.060 9.060 9.075 8.875 9.152 413,473 8.9984 2.08%
2016-03-04 0 11.54 11.50 11.54 11.24 11.58 501,000 5,742,084 11.461 8.875 8.845 8.875 8.645 8.906 651,414 8.8148 0.35%
2016-03-03 0 11.50 11.40 11.50 11.36 11.52 176,800 2,016,264 11.404 8.845 8.768 8.845 8.737 8.860 229,880 8.7709 -0.17%
2016-03-02 0 11.52 11.54 11.56 11.36 11.66 920,000 10,525,200 11.440 8.860 8.875 8.891 8.737 8.968 1,196,210 8.7988 2.86%
2016-03-01 0 11.20 11.20 11.28 11.08 11.40 232,000 2,600,740 11.210 8.614 8.614 8.675 8.522 8.768 301,653 8.6216 -0.53%
2016-02-29 0 11.26 11.24 11.26 11.12 11.54 133,000 1,494,220 11.235 8.660 8.645 8.660 8.552 8.875 172,930 8.6406 -1.05%
2016-02-26 0 11.38 11.38 11.40 11.10 11.64 454,300 5,187,496 11.419 8.752 8.752 8.768 8.537 8.952 590,694 8.7820 -0.35%
2016-02-25 0 11.42 11.42 11.48 11.40 11.90 708,000 8,141,080 11.499 8.783 8.783 8.829 8.768 9.152 920,562 8.8436 -3.71%
2016-02-24 0 11.86 11.80 11.90 11.60 12.30 905,000 10,770,490 11.901 9.121 9.075 9.152 8.922 9.460 1,176,706 9.1531 -3.89%
2016-02-23 0 12.34 12.34 12.36 12.22 12.44 623,000 7,677,238 12.323 9.491 9.491 9.506 9.398 9.568 810,042 9.4776 0.65%
2016-02-22 0 12.26 12.26 12.36 12.18 12.44 899,333 10,988,765 12.219 9.429 9.429 9.506 9.368 9.568 1,169,338 9.3974 0.82%
2016-02-19 0 12.16 12.16 12.24 12.12 12.44 603,333 7,389,390 12.248 9.352 9.352 9.414 9.321 9.568 784,471 9.4196 -0.65%
2016-02-18 0 12.24 12.18 12.28 12.08 12.46 502,333 6,166,982 12.277 9.414 9.368 9.444 9.291 9.583 653,148 9.4419 0.82%
2016-02-17 0 12.14 12.10 12.14 11.92 12.18 102,000 1,231,440 12.073 9.337 9.306 9.337 9.168 9.368 132,623 9.2852 0.50%
2016-02-16 0 12.08 12.08 12.14 11.92 12.32 461,000 5,589,240 12.124 9.291 9.291 9.337 9.168 9.475 599,405 9.3246 0.67%
2016-02-15 0 12.00 11.94 12.06 11.50 12.10 206,000 2,452,380 11.905 9.229 9.183 9.275 8.845 9.306 267,847 9.1559 1.52%
2016-02-12 0 11.82 11.80 11.84 11.70 11.98 431,000 5,103,910 11.842 9.091 9.075 9.106 8.998 9.214 560,398 9.1076 -0.67%
2016-02-11 0 11.90 11.94 11.96 11.50 12.04 612,000 7,212,530 11.785 9.152 9.183 9.198 8.845 9.260 795,740 9.0639 -2.14%
2016-02-05 0 12.16 12.10 12.26 11.70 12.26 939,300 11,279,926 12.009 9.352 9.306 9.429 8.998 9.429 1,221,304 9.2360 0.83%
2016-02-04 0 12.06 12.00 12.10 11.90 12.18 1,596,000 19,076,395 11.953 9.275 9.229 9.306 9.152 9.368 2,075,164 9.1927 0.50%
2016-02-03 0 12.00 11.84 12.00 11.60 12.08 528,000 6,225,990 11.792 9.229 9.106 9.229 8.922 9.291 686,520 9.0689 -1.80%
2016-02-02 0 12.22 12.16 12.26 11.76 12.50 455,000 5,535,200 12.165 9.398 9.352 9.429 9.045 9.614 591,604 9.3563 -1.29%
2016-02-01 0 12.38 12.32 12.44 12.24 13.10 605,000 7,579,020 12.527 9.521 9.475 9.568 9.414 10.08 786,638 9.6347 -1.75%
2016-01-29 0 12.60 12.50 12.60 11.74 12.88 1,440,000 17,704,300 12.295 9.691 9.614 9.691 9.029 9.906 1,872,329 9.4558 7.88%
2016-01-28 0 11.68 11.66 11.72 11.60 12.00 316,000 3,695,950 11.696 8.983 8.968 9.014 8.922 9.229 410,872 8.9954 -2.67%
2016-01-27 0 12.00 11.98 12.08 11.50 12.10 2,301,000 27,351,140 11.887 9.229 9.214 9.291 8.845 9.306 2,991,825 9.1420 5.45%
2016-01-26 0 11.38 11.38 11.44 11.26 11.50 1,323,000 15,108,780 11.420 8.752 8.752 8.798 8.660 8.845 1,720,202 8.7831 0.00%
2016-01-25 0 11.38 11.38 11.46 11.16 11.54 1,208,000 13,776,190 11.404 8.752 8.752 8.814 8.583 8.875 1,570,676 8.7709 2.52%
2016-01-22 0 11.10 11.10 11.12 10.82 11.18 1,131,000 12,533,850 11.082 8.537 8.537 8.552 8.322 8.598 1,470,558 8.5232 2.59%
2016-01-21 0 10.82 10.82 10.84 10.68 10.94 998,000 10,775,720 10.797 8.322 8.322 8.337 8.214 8.414 1,297,628 8.3042 0.56%
2016-01-20 0 10.76 10.76 10.86 10.60 10.90 519,000 5,572,100 10.736 8.275 8.275 8.352 8.152 8.383 674,818 8.2572 0.37%
2016-01-19 0 10.72 10.72 10.78 10.38 10.78 576,010 6,091,043 10.575 8.245 8.245 8.291 7.983 8.291 748,944 8.1328 2.29%
2016-01-18 0 10.48 10.46 10.50 10.32 10.50 220,000 2,298,480 10.448 8.060 8.045 8.076 7.937 8.076 286,050 8.0352 -1.50%
2016-01-15 0 10.64 10.62 10.64 10.54 10.90 315,000 3,345,380 10.620 8.183 8.168 8.183 8.106 8.383 409,572 8.1680 -2.39%
2016-01-14 0 10.90 10.88 10.94 10.20 10.94 6,653,000 70,628,360 10.616 8.383 8.368 8.414 7.845 8.414 8,650,418 8.1647 -1.98%
2016-01-13 0 11.12 11.06 11.14 10.72 11.18 646,000 7,134,740 11.044 8.552 8.506 8.568 8.245 8.598 839,947 8.4943 4.12%
2016-01-12 0 10.68 10.64 10.72 10.50 10.74 3,587,600 38,229,188 10.656 8.214 8.183 8.245 8.076 8.260 4,664,699 8.1954 0.75%
2016-01-11 0 10.60 10.52 10.60 10.50 11.00 1,538,300 16,505,280 10.730 8.152 8.091 8.152 8.076 8.460 2,000,141 8.2521 -2.93%
2016-01-08 0 10.92 10.92 10.94 10.84 11.40 2,897,900 31,951,890 11.026 8.399 8.399 8.414 8.337 8.768 3,767,931 8.4800 -1.44%
2016-01-07 0 11.08 11.00 11.08 10.90 11.10 5,804,900 63,823,870 10.995 8.522 8.460 8.522 8.383 8.537 7,547,695 8.4561 0.73%
2016-01-06 0 11.00 10.98 11.04 10.90 11.12 6,555,136 72,235,308 11.020 8.460 8.445 8.491 8.383 8.552 8,523,173 8.4752 -0.90%
2016-01-05 0 11.10 11.08 11.10 11.00 11.20 1,677,000 18,462,040 11.009 8.537 8.522 8.537 8.460 8.614 2,180,483 8.4670 0.73%
2016-01-04 0 11.02 11.00 11.06 10.78 11.30 1,197,000 13,153,240 10.989 8.475 8.460 8.506 8.291 8.691 1,556,373 8.4512 -2.48%
2015-12-31 0 11.30 11.28 11.30 11.08 11.46 362,000 4,068,160 11.238 8.691 8.675 8.691 8.522 8.814 470,683 8.6431 1.07%
2015-12-30 0 11.18 11.14 11.18 11.00 11.26 500,991 5,579,000 11.136 8.598 8.568 8.598 8.460 8.660 651,403 8.5646 -0.71%
2015-12-29 0 11.26 11.30 11.32 11.04 11.32 6,675,591 74,487,756 11.158 8.660 8.691 8.706 8.491 8.706 8,679,791 8.5817 -2.09%
2015-12-28 0 11.50 11.38 11.50 11.00 11.50 10,960,000 121,887,800 11.121 8.845 8.752 8.845 8.460 8.845 14,250,501 8.5532 3.23%
2015-12-24 0 11.14 11.12 11.14 11.04 11.48 470,000 5,241,600 11.152 8.568 8.552 8.568 8.491 8.829 611,107 8.5772 -1.59%
2015-12-23 0 11.32 11.30 11.36 11.26 11.60 748,000 8,543,100 11.421 8.706 8.691 8.737 8.660 8.922 972,571 8.7840 0.00%
2015-12-22 0 11.32 11.30 11.42 10.90 11.58 1,380,000 15,618,980 11.318 8.706 8.691 8.783 8.383 8.906 1,794,315 8.7047 2.35%
2015-12-21 0 11.06 11.02 11.06 10.68 11.40 5,936,000 65,216,740 10.987 8.506 8.475 8.506 8.214 8.768 7,718,154 8.4498 -3.49%
2015-12-18 0 11.46 11.44 11.56 11.40 11.76 1,769,000 20,341,840 11.499 8.814 8.798 8.891 8.768 9.045 2,300,104 8.8439 -2.55%
2015-12-17 0 11.76 11.62 11.84 11.34 12.10 2,160,000 25,087,010 11.614 9.045 8.937 9.106 8.722 9.306 2,808,493 8.9326 -1.01%
2015-12-16 0 11.88 11.80 11.90 11.74 12.10 3,009,000 35,600,760 11.831 9.137 9.075 9.152 9.029 9.306 3,912,387 9.0995 -1.49%
2015-12-15 0 12.06 12.02 12.08 11.72 12.60 6,449,000 78,000,420 12.095 9.275 9.245 9.291 9.014 9.691 8,385,171 9.3022 -2.43%
2015-12-14 0 12.36 12.30 12.36 11.56 12.78 6,610,000 81,499,160 12.330 9.506 9.460 9.506 8.891 9.829 8,594,508 9.4827 3.34%
2015-12-11 0 11.96 11.92 11.96 11.50 12.78 6,017,600 72,532,168 12.053 9.198 9.168 9.198 8.845 9.829 7,824,253 9.2702 -3.39%
2015-12-10 0 12.38 12.32 12.40 11.62 13.26 6,870,359 85,757,880 12.482 9.521 9.475 9.537 8.937 10.20 8,933,034 9.6001 7.65%
2015-12-09 0 11.50 11.48 11.50 10.74 11.96 5,588,137 62,834,283 11.244 8.845 8.829 8.845 8.260 9.198 7,265,853 8.6479 6.09%
2015-12-08 0 10.84 10.78 10.80 10.50 10.94 3,027,000 32,545,800 10.752 8.337 8.291 8.306 8.076 8.414 3,935,791 8.2692 0.56%
2015-12-07 0 10.78 10.74 10.80 10.38 11.06 2,743,000 29,459,460 10.740 8.291 8.260 8.306 7.983 8.506 3,566,526 8.2600 4.46%
2015-12-04 0 10.32 10.28 10.40 10.00 10.80 7,327,000 76,036,945 10.378 7.937 7.906 7.999 7.691 8.306 9,526,772 7.9814 0.19%
2015-12-03 0 10.30 10.28 10.32 10.26 11.26 6,923,565 73,065,269 10.553 7.922 7.906 7.937 7.891 8.660 9,002,214 8.1164 -8.69%
2015-12-02 0 11.28 11.16 11.28 9.650 11.98 7,525,912 79,949,874 10.623 8.675 8.583 8.675 7.422 9.214 9,785,403 8.1703 17.75%
2015-12-01 0 9.580 9.580 9.590 8.550 9.630 9,738,999 89,328,971 9.1723 7.368 7.368 7.376 6.576 7.406 12,662,921 7.0544 12.31%
2015-11-30 0 8.530 8.450 8.530 8.020 8.650 5,015,000 41,273,830 8.2301 6.560 6.499 6.560 6.168 6.653 6,520,644 6.3297 4.79%
2015-11-27 0 8.140 8.110 8.130 8.030 8.250 1,540,000 12,562,250 8.1573 6.260 6.237 6.253 6.176 6.345 2,002,351 6.2737 1.12%
2015-11-26 0 8.050 8.040 8.080 7.990 8.130 1,206,000 9,692,560 8.0369 6.191 6.184 6.214 6.145 6.253 1,568,075 6.1812 0.25%
2015-11-25 0 8.030 8.020 8.030 7.970 8.130 1,011,675 8,121,739 8.0280 6.176 6.168 6.176 6.130 6.253 1,315,408 6.1743 -0.50%
2015-11-24 0 8.070 8.030 8.060 8.000 8.240 2,083,000 16,868,950 8.0984 6.207 6.176 6.199 6.153 6.337 2,708,375 6.2284 -1.94%
2015-11-23 0 8.230 8.200 8.230 8.100 8.310 891,000 7,314,210 8.2090 6.330 6.307 6.330 6.230 6.391 1,158,503 6.3135 0.12%
2015-11-20 0 8.220 8.210 8.270 7.950 8.360 2,720,065 22,196,717 8.1604 6.322 6.314 6.360 6.114 6.430 3,536,705 6.2761 1.86%
2015-11-19 0 8.070 8.050 8.080 7.940 8.460 3,580,000 28,936,840 8.0829 6.207 6.191 6.214 6.107 6.507 4,654,817 6.2165 -3.24%
2015-11-18 0 8.340 8.330 8.370 8.320 8.500 5,530,000 46,463,500 8.4021 6.414 6.407 6.437 6.399 6.537 7,190,262 6.4620 0.24%
2015-11-17 0 8.320 8.320 8.330 8.080 8.460 4,762,000 39,385,570 8.2708 6.399 6.399 6.407 6.214 6.507 6,191,687 6.3610 3.74%
2015-11-16 0 8.020 8.020 8.040 7.710 8.100 2,086,231 16,598,183 7.9561 6.168 6.168 6.184 5.930 6.230 2,712,576 6.1190 2.30%
2015-11-13 0 7.840 7.800 7.840 7.730 8.050 1,338,110 10,508,284 7.8531 6.030 5.999 6.030 5.945 6.191 1,739,848 6.0398 -2.00%
2015-11-12 0 8.000 7.990 8.000 7.900 8.100 3,718,000 29,663,989 7.9785 6.153 6.145 6.153 6.076 6.230 4,834,248 6.1362 0.63%
2015-11-11 0 7.950 7.940 8.000 7.830 8.080 4,347,769 34,530,728 7.9422 6.114 6.107 6.153 6.022 6.214 5,653,092 6.1083 1.53%
2015-11-10 0 7.830 7.830 7.840 7.670 7.900 1,002,600 7,788,353 7.7682 6.022 6.022 6.030 5.899 6.076 1,303,609 5.9745 0.38%
2015-11-09 0 7.800 7.770 7.800 7.640 7.920 1,145,000 8,878,000 7.7537 5.999 5.976 5.999 5.876 6.091 1,488,761 5.9633 -0.89%
2015-11-06 0 7.870 7.860 7.870 7.810 8.200 4,399,000 34,706,714 7.8897 6.053 6.045 6.053 6.007 6.307 5,719,704 6.0679 0.90%
2015-11-05 0 7.800 7.740 7.800 7.400 7.900 2,401,000 18,575,930 7.7367 5.999 5.953 5.999 5.691 6.076 3,121,848 5.9503 4.84%
2015-11-04 0 7.440 7.450 7.470 7.390 7.570 4,813,200 36,092,717 7.4987 5.722 5.730 5.745 5.684 5.822 6,258,258 5.7672 -0.80%
2015-11-03 0 7.500 7.460 7.470 7.320 7.710 7,982,100 60,283,221 7.5523 5.768 5.737 5.745 5.630 5.930 10,378,551 5.8084 -0.27%
2015-11-02 0 7.520 7.490 7.560 7.050 8.300 4,360,000 33,301,525 7.6380 5.784 5.761 5.814 5.422 6.383 5,668,995 5.8743 6.36%
2015-10-30 0 7.070 7.090 7.100 6.650 7.100 5,388,000 37,312,660 6.9251 5.438 5.453 5.461 5.114 5.461 7,005,629 5.3261 5.37%
2015-10-29 0 6.710 6.690 6.710 6.520 6.780 1,079,000 7,202,060 6.6748 5.161 5.145 5.161 5.015 5.214 1,402,946 5.1335 2.91%
2015-10-28 0 6.520 6.520 6.530 6.450 6.540 1,858,149 12,100,570 6.5122 5.015 5.015 5.022 4.961 5.030 2,416,018 5.0085 -0.46%
2015-10-27 0 6.550 6.540 6.550 6.450 6.620 1,199,000 7,847,835 6.5453 5.038 5.030 5.038 4.961 5.091 1,558,974 5.0340 -0.61%
2015-10-26 0 6.590 6.570 6.620 6.470 6.620 2,069,000 13,610,670 6.5784 5.068 5.053 5.091 4.976 5.091 2,690,172 5.0594 1.85%
2015-10-23 0 6.470 6.440 6.450 6.410 6.500 554,000 3,582,930 6.4674 4.976 4.953 4.961 4.930 4.999 720,326 4.9740 0.94%
2015-10-22 0 6.410 6.400 6.430 6.390 6.500 2,059,000 13,209,830 6.4157 4.930 4.922 4.945 4.915 4.999 2,677,170 4.9343 -1.54%
2015-10-20 0 6.510 6.500 6.510 6.400 6.700 7,546,000 49,411,810 6.5481 5.007 4.999 5.007 4.922 5.153 9,811,522 5.0361 -1.81%
2015-10-19 0 6.630 6.680 6.690 6.450 6.740 2,872,015 18,879,678 6.5737 5.099 5.138 5.145 4.961 5.184 3,734,275 5.0558 -1.34%
2015-10-16 0 6.720 6.690 6.740 6.620 6.800 3,386,352 22,695,843 6.7022 5.168 5.145 5.184 5.091 5.230 4,403,030 5.1546 -0.44%
2015-10-15 0 6.750 6.750 6.800 6.690 6.820 3,048,000 20,622,350 6.7659 5.191 5.191 5.230 5.145 5.245 3,963,095 5.2036 -0.15%
2015-10-14 0 6.760 6.750 6.760 6.730 6.850 6,312,000 42,524,840 6.7371 5.199 5.191 5.199 5.176 5.268 8,207,040 5.1815 -0.59%
2015-10-13 0 6.800 6.800 6.820 6.610 6.840 7,137,500 48,319,550 6.7698 5.230 5.230 5.245 5.084 5.261 9,280,379 5.2066 2.10%
2015-10-12 0 6.660 6.650 6.700 6.510 6.820 7,644,000 50,990,860 6.6707 5.122 5.114 5.153 5.007 5.245 9,938,944 5.1304 0.60%
2015-10-09 0 6.620 6.730 6.770 6.500 6.950 17,015,300 114,595,672 6.7349 5.091 5.176 5.207 4.999 5.345 22,123,772 5.1798 1.85%
2015-10-08 0 6.500 6.490 6.500 6.250 6.900 70,188,838 450,415,239 6.4172 4.999 4.991 4.999 4.807 5.307 91,261,505 4.9354

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