GUOTAI HAITONG SECURITIES CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02611  2017-04-11    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 17.07 17.06 17.07 16.92 17.50 7,317,240 124,968,649 17.079 17.07 17.06 17.07 16.92 17.50 7,317,240 17.079 -1.22%
2026-01-15 0 17.28 17.28 17.30 17.14 17.69 14,543,568 251,591,827 17.299 17.28 17.28 17.30 17.14 17.69 14,543,568 17.299 -2.21%
2026-01-14 0 17.67 17.67 17.68 17.63 18.31 18,531,696 332,390,925 17.936 17.67 17.67 17.68 17.63 18.31 18,531,696 17.936 -2.21%
2026-01-13 0 18.07 18.06 18.07 17.70 18.40 22,213,631 403,282,156 18.155 18.07 18.06 18.07 17.70 18.40 22,213,631 18.155 2.44%
2026-01-12 0 17.64 17.63 17.64 17.20 17.71 9,606,829 168,124,878 17.501 17.64 17.63 17.64 17.20 17.71 9,606,829 17.501 0.28%
2026-01-09 0 17.59 17.57 17.59 17.29 17.90 16,019,940 282,150,065 17.612 17.59 17.57 17.59 17.29 17.90 16,019,940 17.612 -0.51%
2026-01-08 0 17.68 17.68 17.72 17.50 18.25 16,855,240 298,465,441 17.708 17.68 17.68 17.72 17.50 18.25 16,855,240 17.708 -3.39%
2026-01-07 0 18.30 18.29 18.30 18.05 18.53 24,162,181 442,081,823 18.296 18.30 18.29 18.30 18.05 18.53 24,162,181 18.296 -0.65%
2026-01-06 0 18.42 18.41 18.42 17.19 18.47 48,727,653 887,623,691 18.216 18.42 18.41 18.42 17.19 18.47 48,727,653 18.216 7.66%
2026-01-05 0 17.11 17.11 17.14 16.60 17.31 22,090,862 376,909,415 17.062 17.11 17.11 17.14 16.60 17.31 22,090,862 17.062 1.85%
2026-01-02 0 16.80 16.80 16.85 16.44 16.84 2,929,680 49,087,125 16.755 16.80 16.80 16.85 16.44 16.84 2,929,680 16.755 0.96%
2025-12-31 0 16.64 16.64 16.65 16.58 16.83 3,660,040 61,116,124 16.698 16.64 16.64 16.65 16.58 16.83 3,660,040 16.698 0.06%
2025-12-30 0 16.63 16.61 16.63 16.52 16.99 6,987,345 116,715,233 16.704 16.63 16.61 16.63 16.52 16.99 6,987,345 16.704 -0.78%
2025-12-29 0 16.76 16.76 16.77 16.69 17.42 15,191,398 257,607,159 16.957 16.76 16.76 16.77 16.69 17.42 15,191,398 16.957 -1.64%
2025-12-24 0 17.04 17.02 17.04 16.98 17.23 3,213,122 54,944,000 17.100 17.04 17.02 17.04 16.98 17.23 3,213,122 17.100 -0.35%
2025-12-23 0 17.10 17.09 17.10 16.93 17.32 7,537,196 129,432,041 17.172 17.10 17.09 17.10 16.93 17.32 7,537,196 17.172 1.18%
2025-12-22 0 16.90 16.90 16.91 16.75 16.99 7,934,101 134,188,396 16.913 16.90 16.90 16.91 16.75 16.99 7,934,101 16.913 0.18%
2025-12-19 0 16.87 16.86 16.87 16.38 16.97 12,743,342 214,608,608 16.841 16.87 16.86 16.87 16.38 16.97 12,743,342 16.841 2.87%
2025-12-18 0 16.40 16.39 16.40 16.10 16.47 19,273,792 313,675,898 16.275 16.40 16.39 16.40 16.10 16.47 19,273,792 16.275 0.68%
2025-12-17 0 16.29 16.28 16.29 15.70 16.36 17,909,570 287,424,123 16.049 16.29 16.28 16.29 15.70 16.36 17,909,570 16.049 2.26%
2025-12-16 0 15.93 15.92 15.93 15.77 16.57 16,076,768 256,568,188 15.959 15.93 15.92 15.93 15.77 16.57 16,076,768 15.959 -3.22%
2025-12-15 0 16.46 16.44 16.46 16.36 16.84 20,825,597 345,226,033 16.577 16.46 16.44 16.46 16.36 16.84 20,825,597 16.577 -2.78%
2025-12-12 0 16.93 16.92 16.93 16.00 16.95 35,022,241 583,440,019 16.659 16.93 16.92 16.93 16.00 16.95 35,022,241 16.659 5.55%
2025-12-11 0 16.04 16.03 16.04 15.93 16.60 12,475,832 201,041,445 16.114 16.04 16.03 16.04 15.93 16.60 12,475,832 16.114 -2.43%
2025-12-10 0 16.44 16.41 16.44 16.08 16.44 17,815,920 289,939,516 16.274 16.44 16.41 16.44 16.08 16.44 17,815,920 16.274 1.67%
2025-12-09 0 16.17 16.15 16.17 15.90 16.46 17,127,094 278,424,724 16.256 16.17 16.15 16.17 15.90 16.46 17,127,094 16.256 1.00%
2025-12-08 0 16.01 16.00 16.01 15.84 16.78 36,226,138 590,439,177 16.299 16.01 16.00 16.01 15.84 16.78 36,226,138 16.299 2.69%
2025-12-05 0 15.59 15.58 15.59 15.14 15.75 9,336,236 144,848,819 15.515 15.59 15.58 15.59 15.14 15.75 9,336,236 15.515 1.90%
2025-12-04 0 15.30 15.27 15.30 15.02 15.36 5,467,620 83,053,410 15.190 15.30 15.27 15.30 15.02 15.36 5,467,620 15.190 0.59%
2025-12-03 0 15.21 15.21 15.22 15.16 15.63 5,717,111 87,310,288 15.272 15.21 15.21 15.22 15.16 15.63 5,717,111 15.272 -2.50%
2025-12-02 0 15.60 15.59 15.60 15.41 15.64 6,397,336 99,433,524 15.543 15.60 15.59 15.60 15.41 15.64 6,397,336 15.543 0.58%
2025-12-01 0 15.51 15.50 15.51 15.37 15.60 5,523,057 85,532,586 15.486 15.51 15.50 15.51 15.37 15.60 5,523,057 15.486 -0.26%
2025-11-28 0 15.55 15.55 15.56 15.33 15.57 5,078,682 78,654,917 15.487 15.55 15.55 15.56 15.33 15.57 5,078,682 15.487 0.71%
2025-11-27 0 15.44 15.43 15.44 15.35 15.58 7,046,656 108,886,881 15.452 15.44 15.43 15.44 15.35 15.58 7,046,656 15.452 0.39%
2025-11-26 0 15.38 15.38 15.40 15.33 15.55 5,362,659 82,931,961 15.465 15.38 15.38 15.40 15.33 15.55 5,362,659 15.465 -0.13%
2025-11-25 0 15.40 15.40 15.42 15.29 15.59 5,127,086 79,081,237 15.424 15.40 15.40 15.42 15.29 15.59 5,127,086 15.424 1.12%
2025-11-24 0 15.23 15.23 15.24 15.08 15.39 13,752,143 209,018,675 15.199 15.23 15.23 15.24 15.08 15.39 13,752,143 15.199 0.46%
2025-11-21 0 15.16 15.16 15.17 15.13 15.80 16,664,563 255,747,667 15.347 15.16 15.16 15.17 15.13 15.80 16,664,563 15.347 -4.95%
2025-11-20 0 15.95 15.93 15.95 15.91 16.48 5,016,277 80,707,379 16.089 15.95 15.93 15.95 15.91 16.48 5,016,277 16.089 -0.25%
2025-11-19 0 15.99 15.94 16.00 15.92 16.26 6,025,767 96,615,042 16.034 15.99 15.94 16.00 15.92 16.26 6,025,767 16.034 -0.06%
2025-11-18 0 16.00 16.00 16.01 15.96 16.41 6,616,160 106,721,149 16.130 16.00 16.00 16.01 15.96 16.41 6,616,160 16.130 -1.72%
2025-11-17 0 16.28 16.27 16.28 16.12 16.42 10,468,150 169,894,349 16.230 16.28 16.27 16.28 16.12 16.42 10,468,150 16.230 -0.85%
2025-11-14 0 16.42 16.42 16.43 16.31 16.59 9,212,976 151,562,483 16.451 16.42 16.42 16.43 16.31 16.59 9,212,976 16.451 -1.26%
2025-11-13 0 16.63 16.63 16.65 16.30 16.74 14,670,176 243,391,783 16.591 16.63 16.63 16.65 16.30 16.74 14,670,176 16.591 1.71%
2025-11-12 0 16.35 16.34 16.35 16.12 16.55 8,655,384 141,713,434 16.373 16.35 16.34 16.35 16.12 16.55 8,655,384 16.373 0.49%
2025-11-11 0 16.27 16.26 16.27 16.08 16.35 7,831,094 127,040,980 16.223 16.27 16.26 16.27 16.08 16.35 7,831,094 16.223 -0.06%
2025-11-10 0 16.28 16.25 16.28 15.76 16.31 13,930,237 224,828,114 16.140 16.28 16.25 16.28 15.76 16.31 13,930,237 16.140 2.39%
2025-11-07 0 15.90 15.88 15.90 15.75 15.98 5,354,366 84,902,155 15.857 15.90 15.88 15.90 15.75 15.98 5,354,366 15.857 -0.25%
2025-11-06 0 15.94 15.93 15.94 15.50 16.06 14,258,974 226,668,406 15.897 15.94 15.93 15.94 15.50 16.06 14,258,974 15.897 3.17%
2025-11-05 0 15.45 15.42 15.45 15.34 15.63 13,125,656 203,209,730 15.482 15.45 15.42 15.45 15.34 15.63 13,125,656 15.482 -0.64%
2025-11-04 0 15.55 15.54 15.55 15.08 15.60 21,384,068 330,968,622 15.477 15.55 15.54 15.55 15.08 15.60 21,384,068 15.477 1.77%
2025-11-03 0 15.28 15.26 15.28 14.84 15.33 10,345,948 156,496,252 15.126 15.28 15.26 15.28 14.84 15.33 10,345,948 15.126 2.69%
2025-10-31 0 14.88 14.88 14.89 14.81 15.22 26,186,756 391,134,731 14.936 14.88 14.88 14.89 14.81 15.22 26,186,756 14.936 -1.52%
2025-10-30 0 15.11 15.10 15.11 14.93 15.52 28,275,200 427,973,160 15.136 15.11 15.10 15.11 14.93 15.52 28,275,200 15.136 -0.20%
2025-10-28 0 15.14 15.11 15.14 15.03 15.66 22,220,613 337,592,427 15.193 15.14 15.11 15.14 15.03 15.66 22,220,613 15.193 -2.70%
2025-10-27 0 15.56 15.56 15.58 15.48 16.09 28,276,949 445,462,749 15.754 15.56 15.56 15.58 15.48 16.09 28,276,949 15.754 -0.26%
2025-10-24 0 15.60 15.60 15.61 15.37 15.80 17,819,307 277,451,471 15.570 15.60 15.60 15.61 15.37 15.80 17,819,307 15.570 2.03%
2025-10-23 0 15.29 15.29 15.30 15.00 15.39 12,321,712 187,004,006 15.177 15.29 15.29 15.30 15.00 15.39 12,321,712 15.177 0.59%
2025-10-22 0 15.20 15.19 15.20 15.06 15.35 8,073,494 122,378,581 15.158 15.20 15.19 15.20 15.06 15.35 8,073,494 15.158 -0.78%
2025-10-21 0 15.32 15.32 15.33 15.26 15.73 15,651,728 242,330,776 15.483 15.32 15.32 15.33 15.26 15.73 15,651,728 15.483 0.39%
2025-10-20 0 15.26 15.25 15.26 15.02 15.30 10,311,720 156,408,645 15.168 15.26 15.25 15.26 15.02 15.30 10,311,720 15.168 1.40%
2025-10-17 0 15.05 15.02 15.05 14.96 15.70 18,970,493 287,864,957 15.174 15.05 15.02 15.05 14.96 15.70 18,970,493 15.174 -3.90%
2025-10-16 0 15.66 15.65 15.66 15.40 15.83 18,203,888 285,016,596 15.657 15.66 15.65 15.66 15.40 15.83 18,203,888 15.657 1.10%
2025-10-15 0 15.49 15.49 15.50 15.13 15.59 15,957,873 246,826,544 15.467 15.49 15.49 15.50 15.13 15.59 15,957,873 15.467 2.45%
2025-10-14 0 15.12 15.11 15.12 15.01 15.63 12,338,288 188,364,560 15.267 15.12 15.11 15.12 15.01 15.63 12,338,288 15.267 -0.59%
2025-10-13 0 15.21 15.20 15.21 14.76 15.26 28,549,287 430,868,152 15.092 15.21 15.20 15.21 14.76 15.26 28,549,287 15.092 -0.52%
2025-10-10 0 15.29 15.28 15.29 15.18 15.86 21,805,968 337,461,257 15.476 15.29 15.28 15.29 15.18 15.86 21,805,968 15.476 -2.55%
2025-10-09 0 15.69 15.67 15.69 15.50 16.05 23,831,223 373,440,259 15.670 15.69 15.67 15.69 15.50 16.05 23,831,223 15.670 -1.88%
2025-10-08 0 15.99 15.97 15.99 15.65 16.04 2,648,507 41,971,463 15.847 15.99 15.97 15.99 15.65 16.04 2,648,507 15.847 0.00%
2025-10-06 0 15.99 15.98 15.99 15.88 16.10 1,277,220 20,380,426 15.957 15.99 15.98 15.99 15.88 16.10 1,277,220 15.957 -0.68%
2025-10-03 0 16.10 16.08 16.10 15.97 16.24 2,428,968 39,041,902 16.073 16.10 16.08 16.10 15.97 16.24 2,428,968 16.073 0.00%
2025-10-02 0 16.10 16.09 16.10 15.61 16.15 5,185,667 82,752,701 15.958 16.10 16.09 16.10 15.61 16.15 5,185,667 15.958 0.25%
2025-09-30 0 16.06 16.06 16.07 15.88 16.20 18,164,476 291,273,296 16.035 16.06 16.06 16.07 15.88 16.20 18,164,476 16.035 0.56%
2025-09-29 0 15.97 15.97 15.98 15.02 16.33 30,489,803 485,225,900 15.914 15.97 15.97 15.98 15.02 16.33 30,489,803 15.914 6.04%
2025-09-26 0 15.06 15.06 15.07 14.91 15.25 18,778,081 283,592,405 15.102 15.06 15.06 15.07 14.91 15.25 18,778,081 15.102 -1.31%
2025-09-25 0 15.26 15.25 15.26 15.16 15.51 11,301,816 172,501,769 15.263 15.26 15.25 15.26 15.16 15.51 11,301,816 15.263 -1.17%
2025-09-24 0 15.44 15.42 15.44 15.18 15.59 14,323,188 220,314,332 15.382 15.44 15.42 15.44 15.18 15.59 14,323,188 15.382 -0.52%
2025-09-23 0 15.52 15.51 15.52 15.34 15.85 15,713,362 243,020,823 15.466 15.52 15.51 15.52 15.34 15.85 15,713,362 15.466 -2.14%
2025-09-22 0 15.86 15.85 15.86 15.70 16.16 13,802,442 218,083,013 15.800 15.86 15.85 15.86 15.70 16.16 13,802,442 15.800 -1.98%
2025-09-19 0 16.18 16.17 16.18 15.81 16.28 13,567,365 218,036,217 16.071 16.18 16.17 16.18 15.81 16.28 13,567,365 16.071 -0.37%
2025-09-18 0 16.24 16.23 16.24 15.93 16.58 19,100,790 309,175,820 16.187 16.24 16.23 16.24 15.93 16.58 19,100,790 16.187 -1.34%
2025-09-17 0 16.46 16.42 16.46 16.23 16.63 14,927,533 245,176,198 16.424 16.46 16.42 16.46 16.23 16.63 14,927,533 16.424 0.37%
2025-09-16 0 16.40 16.30 16.40 16.17 16.62 10,853,297 177,248,527 16.331 16.40 16.30 16.40 16.17 16.62 10,853,297 16.331 -0.91%
2025-09-15 0 16.55 16.53 16.55 16.40 16.81 12,253,054 202,812,777 16.552 16.55 16.53 16.55 16.40 16.81 12,253,054 16.552 -1.19%
2025-09-12 0 16.75 16.74 16.75 16.40 16.79 13,462,045 223,818,281 16.626 16.75 16.74 16.75 16.40 16.79 13,462,045 16.626 1.21%
2025-09-11 0 16.55 16.52 16.55 16.23 16.75 16,824,576 278,508,926 16.554 16.55 16.52 16.55 16.23 16.75 16,824,576 16.554 1.19%
2025-09-10 0 16.52 16.52 16.53 16.17 16.86 23,365,492 387,935,255 16.603 16.36 16.36 16.37 16.01 16.69 23,600,417 16.438 1.79%
2025-09-09 0 16.23 16.22 16.23 15.70 16.44 32,095,172 520,519,998 16.218 16.07 16.06 16.07 15.54 16.28 32,417,868 16.057 2.92%
2025-09-08 0 15.77 15.76 15.77 15.73 16.05 14,491,852 229,685,198 15.849 15.61 15.60 15.61 15.57 15.89 14,637,558 15.691 0.25%
2025-09-05 0 15.73 15.72 15.73 15.23 15.84 17,365,329 270,823,228 15.596 15.57 15.56 15.57 15.08 15.68 17,539,926 15.440 2.21%
2025-09-04 0 15.39 15.38 15.39 15.10 15.53 16,878,672 257,722,348 15.269 15.24 15.23 15.24 14.95 15.38 17,048,376 15.117 1.05%
2025-09-03 0 15.23 15.22 15.23 15.17 15.86 25,978,126 398,664,888 15.346 15.08 15.07 15.08 15.02 15.70 26,239,319 15.193 -3.49%
2025-09-02 0 15.78 15.78 15.79 15.70 16.16 27,164,373 430,096,522 15.833 15.62 15.62 15.63 15.54 16.00 27,437,493 15.676 -1.68%
2025-09-01 0 16.05 16.04 16.05 15.85 16.83 28,618,079 461,257,197 16.118 15.89 15.88 15.89 15.69 16.66 28,905,815 15.957 -1.47%
2025-08-29 0 16.29 16.29 16.30 16.21 16.98 20,556,608 339,965,736 16.538 16.13 16.13 16.14 16.05 16.81 20,763,291 16.373 -1.39%
2025-08-28 0 16.52 16.50 16.52 16.27 16.74 18,116,928 299,087,580 16.509 16.36 16.34 16.36 16.11 16.57 18,299,082 16.344 0.24%
2025-08-27 0 16.48 16.47 16.48 16.35 17.15 30,122,090 502,264,359 16.674 16.32 16.31 16.32 16.19 16.98 30,424,948 16.508 -3.23%
2025-08-26 0 17.03 17.03 17.04 16.90 17.27 28,926,710 494,274,386 17.087 16.86 16.86 16.87 16.73 17.10 29,217,549 16.917 -1.39%
2025-08-25 0 17.27 17.27 17.28 17.00 17.62 44,675,485 769,126,543 17.216 17.10 17.10 17.11 16.83 17.44 45,124,668 17.044 -1.20%
2025-08-22 0 17.48 17.46 17.48 17.14 17.59 19,896,317 345,902,209 17.385 17.31 17.29 17.31 16.97 17.41 20,096,362 17.212 0.34%
2025-08-21 0 17.42 17.41 17.42 17.20 18.05 26,907,926 471,381,388 17.518 17.25 17.24 17.25 17.03 17.87 27,178,468 17.344 -0.06%
2025-08-20 0 17.43 17.42 17.43 17.08 17.56 23,477,996 406,972,870 17.334 17.26 17.25 17.26 16.91 17.39 23,714,052 17.162 -1.64%
2025-08-19 0 17.72 17.70 17.72 17.60 18.38 20,487,033 366,575,876 17.893 17.54 17.52 17.54 17.42 18.20 20,693,017 17.715 -2.90%
2025-08-18 0 18.25 18.23 18.25 18.10 18.56 41,057,870 752,873,043 18.337 18.07 18.05 18.07 17.92 18.38 41,470,680 18.154 0.33%
2025-08-15 0 18.19 18.18 18.19 17.36 18.38 40,970,987 741,631,205 18.101 18.01 18.00 18.01 17.19 18.20 41,382,924 17.921 3.47%
2025-08-14 0 17.58 17.57 17.58 17.44 17.97 33,565,560 593,623,125 17.685 17.41 17.40 17.41 17.27 17.79 33,903,040 17.509 0.63%
2025-08-13 0 17.47 17.43 17.47 17.14 17.69 23,785,332 415,195,890 17.456 17.30 17.26 17.30 16.97 17.51 24,024,478 17.282 0.46%
2025-08-12 0 17.39 17.35 17.39 16.97 17.47 17,566,342 302,945,574 17.246 17.22 17.18 17.22 16.80 17.30 17,742,960 17.074 1.58%
2025-08-11 0 17.12 17.07 17.12 16.73 17.26 17,781,058 303,408,749 17.064 16.95 16.90 16.95 16.56 17.09 17,959,835 16.894 0.53%
2025-08-08 0 17.03 17.03 17.04 16.90 17.27 16,363,184 280,122,675 17.119 16.86 16.86 16.87 16.73 17.10 16,527,705 16.949 -1.16%
2025-08-07 0 17.23 17.22 17.23 16.92 17.47 21,400,348 367,849,181 17.189 17.06 17.05 17.06 16.75 17.30 21,615,515 17.018 0.53%
2025-08-06 0 17.14 17.14 17.15 16.90 17.25 16,305,387 278,747,789 17.095 16.97 16.97 16.98 16.73 17.08 16,469,327 16.925 0.82%
2025-08-05 0 17.00 16.99 17.00 16.70 17.17 17,649,165 299,465,068 16.968 16.83 16.82 16.83 16.53 17.00 17,826,616 16.799 1.07%
2025-08-04 0 16.82 16.81 16.82 16.38 16.86 17,159,725 285,789,527 16.655 16.65 16.64 16.65 16.22 16.69 17,332,255 16.489 1.33%
2025-08-01 0 16.60 16.58 16.60 16.34 17.08 38,501,346 640,453,428 16.635 16.43 16.41 16.43 16.18 16.91 38,888,452 16.469 -1.89%
2025-07-31 0 16.92 16.90 16.92 16.68 17.32 34,315,911 581,848,413 16.956 16.75 16.73 16.75 16.51 17.15 34,660,935 16.787 -2.65%
2025-07-30 0 17.38 17.36 17.38 17.00 17.64 43,865,540 760,927,985 17.347 17.21 17.19 17.21 16.83 17.46 44,306,580 17.174 -0.80%
2025-07-29 0 17.52 17.50 17.52 16.86 17.94 69,220,863 1,205,051,551 17.409 17.35 17.33 17.35 16.69 17.76 69,916,834 17.235 1.86%
2025-07-28 0 17.20 17.18 17.20 16.90 17.58 68,373,118 1,180,600,074 17.267 17.03 17.01 17.03 16.73 17.41 69,060,565 17.095 3.49%
2025-07-25 0 16.62 16.60 16.62 16.30 16.88 65,323,883 1,087,751,169 16.652 16.45 16.43 16.45 16.14 16.71 65,980,672 16.486 1.47%
2025-07-24 0 16.38 16.36 16.38 15.82 16.44 42,097,123 682,828,915 16.220 16.22 16.20 16.22 15.66 16.28 42,520,382 16.059 3.15%
2025-07-23 0 15.88 15.86 15.88 15.62 16.00 35,677,761 565,051,350 15.838 15.72 15.70 15.72 15.46 15.84 36,036,478 15.680 1.40%
2025-07-22 0 15.66 15.64 15.66 15.32 15.80 28,426,327 442,209,642 15.556 15.50 15.48 15.50 15.17 15.64 28,712,135 15.401 -0.76%
2025-07-21 0 15.78 15.78 15.80 15.38 16.00 36,332,529 571,032,062 15.717 15.62 15.62 15.64 15.23 15.84 36,697,829 15.560 2.20%
2025-07-18 0 15.44 15.42 15.44 14.96 15.56 35,734,313 545,286,321 15.259 15.29 15.27 15.29 14.81 15.41 36,093,598 15.108 2.93%
2025-07-17 0 15.00 14.98 15.00 14.64 15.00 21,278,628 316,027,229 14.852 14.85 14.83 14.85 14.49 14.85 21,492,571 14.704 1.21%
2025-07-16 0 14.82 14.82 14.84 14.60 14.98 21,829,399 322,623,027 14.779 14.67 14.67 14.69 14.45 14.83 22,048,879 14.632 -0.13%
2025-07-15 0 14.84 14.82 14.84 14.72 15.52 43,521,958 650,095,104 14.937 14.69 14.67 14.69 14.57 15.37 43,959,543 14.788 -2.75%
2025-07-14 0 15.26 15.24 15.26 15.18 15.88 44,975,327 689,750,469 15.336 15.11 15.09 15.11 15.03 15.72 45,427,525 15.184 -2.05%
2025-07-11 0 15.58 15.58 15.60 14.52 16.60 183,838,796 2,876,523,877 15.647 15.42 15.42 15.44 14.38 16.43 185,687,176 15.491 10.50%
2025-07-10 0 14.10 14.10 14.12 13.46 14.24 38,860,181 544,753,493 14.018 13.96 13.96 13.98 13.33 14.10 39,250,895 13.879 3.83%
2025-07-09 0 13.58 13.54 13.58 13.38 13.86 37,409,734 509,991,899 13.633 13.44 13.41 13.44 13.25 13.72 37,785,865 13.497 1.04%
2025-07-08 0 13.44 13.40 13.44 12.92 13.48 23,882,188 316,813,428 13.266 13.31 13.27 13.31 12.79 13.35 24,122,308 13.134 2.91%
2025-07-07 0 13.06 13.04 13.06 12.64 13.06 20,785,429 268,533,954 12.919 12.93 12.91 12.93 12.51 12.93 20,994,413 12.791 2.35%
2025-07-04 0 12.76 12.74 12.76 12.50 13.00 18,778,816 239,794,814 12.769 12.63 12.61 12.63 12.38 12.87 18,967,625 12.642 0.31%
2025-07-03 0 12.72 12.70 12.72 12.52 12.74 12,372,344 156,630,170 12.660 12.59 12.57 12.59 12.40 12.61 12,496,740 12.534 1.11%
2025-07-02 0 12.58 12.56 12.58 12.46 12.78 15,850,273 199,036,846 12.557 12.45 12.43 12.45 12.34 12.65 16,009,637 12.432 -0.16%
2025-06-30 0 12.60 12.58 12.60 12.54 12.88 21,932,928 278,133,315 12.681 12.47 12.45 12.47 12.42 12.75 22,153,449 12.555 -0.79%
2025-06-27 0 12.70 12.68 12.70 12.58 13.04 35,117,933 449,518,619 12.800 12.57 12.55 12.57 12.45 12.91 35,471,021 12.673 -0.31%
2025-06-26 0 12.74 12.72 12.74 12.60 13.70 65,470,065 848,277,190 12.957 12.61 12.59 12.61 12.47 13.56 66,128,324 12.828 -5.91%
2025-06-25 0 13.54 13.52 13.54 12.52 13.54 130,868,168 1,704,907,098 13.028 13.41 13.39 13.41 12.40 13.41 132,183,963 12.898 10.44%
2025-06-24 0 12.26 12.24 12.26 11.80 12.32 29,868,099 362,969,228 12.152 12.14 12.12 12.14 11.68 12.20 30,168,403 12.031 4.43%
2025-06-23 0 11.74 11.72 11.74 11.44 11.80 9,026,090 104,968,577 11.629 11.62 11.60 11.62 11.33 11.68 9,116,841 11.514 1.73%
2025-06-20 0 11.54 11.54 11.56 11.42 11.58 9,414,130 108,373,281 11.512 11.43 11.43 11.44 11.31 11.46 9,508,783 11.397 0.87%
2025-06-19 0 11.44 11.42 11.44 11.30 11.78 10,245,010 117,686,731 11.487 11.33 11.31 11.33 11.19 11.66 10,348,017 11.373 -2.56%
2025-06-18 0 11.74 11.74 11.76 11.70 12.04 9,008,865 106,124,944 11.780 11.62 11.62 11.64 11.58 11.92 9,099,443 11.663 -2.65%
2025-06-17 0 12.06 12.04 12.06 11.98 12.14 10,274,601 123,710,014 12.040 11.94 11.92 11.94 11.86 12.02 10,377,905 11.921 -0.33%
2025-06-16 0 12.10 12.10 12.12 11.78 12.16 18,650,622 223,201,724 11.968 11.98 11.98 12.00 11.66 12.04 18,838,142 11.848 1.34%
2025-06-13 0 11.94 11.92 11.94 11.76 12.10 20,147,535 240,079,090 11.916 11.82 11.80 11.82 11.64 11.98 20,350,105 11.797 -1.16%
2025-06-12 0 12.08 12.06 12.08 11.62 12.16 40,471,284 484,931,833 11.982 11.96 11.94 11.96 11.50 12.04 40,878,197 11.863 2.72%
2025-06-11 0 11.76 11.74 11.76 11.46 11.88 24,923,388 292,777,605 11.747 11.64 11.62 11.64 11.35 11.76 25,173,976 11.630 3.39%
2025-06-10 0 11.68 11.66 11.68 11.50 11.86 13,955,132 163,370,136 11.707 11.26 11.24 11.26 11.09 11.44 14,473,526 11.288 -0.68%
2025-06-09 0 11.76 11.76 11.78 11.64 11.90 20,614,512 242,662,978 11.771 11.34 11.34 11.36 11.22 11.47 21,380,284 11.350 1.73%
2025-06-06 0 11.56 11.54 11.56 11.50 11.64 7,468,647 86,335,206 11.560 11.15 11.13 11.15 11.09 11.22 7,746,086 11.146 -0.34%
2025-06-05 0 11.60 11.58 11.60 11.32 11.62 17,687,228 203,531,735 11.507 11.18 11.17 11.18 10.91 11.20 18,344,259 11.095 1.75%
2025-06-04 0 11.40 11.36 11.40 11.26 11.40 12,136,867 137,753,582 11.350 10.99 10.95 10.99 10.86 10.99 12,587,718 10.943 1.60%
2025-06-03 0 11.22 11.20 11.22 11.00 11.30 12,460,373 139,655,022 11.208 10.82 10.80 10.82 10.61 10.90 12,923,241 10.807 2.94%
2025-06-02 0 10.90 10.88 10.90 10.62 11.12 8,681,142 94,751,419 10.915 10.51 10.49 10.51 10.24 10.72 9,003,622 10.524 -1.80%
2025-05-30 0 11.10 11.08 11.10 11.06 11.26 26,183,127 290,689,423 11.102 10.70 10.68 10.70 10.66 10.86 27,155,757 10.705 -1.60%
2025-05-29 0 11.28 11.26 11.28 11.06 11.30 10,772,768 120,757,760 11.210 10.88 10.86 10.88 10.66 10.90 11,172,946 10.808 1.44%
2025-05-28 0 11.12 11.10 11.12 11.06 11.22 4,033,120 44,769,846 11.101 10.72 10.70 10.72 10.66 10.82 4,182,939 10.703 0.00%
2025-05-27 0 11.12 11.12 11.16 11.06 11.24 3,800,711 42,323,970 11.136 10.72 10.72 10.76 10.66 10.84 3,941,897 10.737 -0.54%
2025-05-26 0 11.18 11.16 11.18 11.14 11.32 4,503,650 50,437,825 11.199 10.78 10.76 10.78 10.74 10.91 4,670,948 10.798 -0.89%
2025-05-23 0 11.28 11.26 11.28 11.10 11.38 14,648,040 165,070,591 11.269 10.88 10.86 10.88 10.70 10.97 15,192,174 10.866 1.26%
2025-05-22 0 11.14 11.10 11.14 11.08 11.22 5,339,964 59,557,563 11.153 10.74 10.70 10.74 10.68 10.82 5,538,329 10.754 -0.54%
2025-05-21 0 11.20 11.20 11.22 11.02 11.22 7,620,215 85,038,436 11.160 10.80 10.80 10.82 10.63 10.82 7,903,285 10.760 1.08%
2025-05-20 0 11.08 11.06 11.08 10.92 11.10 5,185,199 57,195,989 11.031 10.68 10.66 10.68 10.53 10.70 5,377,815 10.636 0.73%
2025-05-19 0 11.00 10.98 11.00 10.92 11.06 3,903,227 42,880,950 10.986 10.61 10.59 10.61 10.53 10.66 4,048,221 10.593 0.00%
2025-05-16 0 11.00 10.98 11.00 10.94 11.14 5,334,632 58,711,209 11.006 10.61 10.59 10.61 10.55 10.74 5,532,799 10.611 -1.26%
2025-05-15 0 11.14 11.12 11.14 11.10 11.30 6,364,032 71,051,384 11.165 10.74 10.72 10.74 10.70 10.90 6,600,438 10.765 -1.59%
2025-05-14 0 11.32 11.28 11.32 10.98 11.40 18,891,754 212,387,641 11.242 10.91 10.88 10.91 10.59 10.99 19,593,530 10.840 2.91%
2025-05-13 0 11.00 10.98 11.00 10.96 11.28 7,612,617 84,130,013 11.051 10.61 10.59 10.61 10.57 10.88 7,895,404 10.656 -1.96%
2025-05-12 0 11.22 11.20 11.22 10.84 11.24 16,321,618 181,047,122 11.092 10.82 10.80 10.82 10.45 10.84 16,927,921 10.695 3.70%
2025-05-09 0 10.82 10.78 10.82 10.72 10.90 5,609,791 60,611,356 10.805 10.43 10.39 10.43 10.34 10.51 5,818,179 10.418 -0.18%
2025-05-08 0 10.84 10.84 10.86 10.80 11.00 5,925,269 64,595,104 10.902 10.45 10.45 10.47 10.41 10.61 6,145,376 10.511 -0.55%
2025-05-07 0 10.90 10.88 10.90 10.84 11.44 16,893,174 186,297,140 11.028 10.51 10.49 10.51 10.45 11.03 17,520,708 10.633 -1.62%
2025-05-06 0 11.08 11.08 11.10 11.00 11.18 6,383,538 70,793,962 11.090 10.68 10.68 10.70 10.61 10.78 6,620,669 10.693 0.73%
2025-05-02 0 11.00 10.98 11.00 10.84 11.08 2,188,565 24,020,758 10.976 10.61 10.59 10.61 10.45 10.68 2,269,864 10.582 -0.72%
2025-04-30 0 11.08 11.02 11.08 10.98 11.12 10,563,097 116,609,106 11.039 10.68 10.63 10.68 10.59 10.72 10,955,487 10.644 1.28%
2025-04-29 0 10.94 10.92 10.94 10.82 11.00 4,398,484 48,087,114 10.933 10.55 10.53 10.55 10.43 10.61 4,561,875 10.541 0.00%
2025-04-28 0 10.94 10.92 10.94 10.78 11.00 4,057,476 44,177,138 10.888 10.55 10.53 10.55 10.39 10.61 4,208,200 10.498 -0.55%
2025-04-25 0 11.00 10.94 11.00 10.88 11.10 9,791,611 107,718,196 11.001 10.61 10.55 10.61 10.49 10.70 10,155,342 10.607 1.66%
2025-04-24 0 10.82 10.78 10.82 10.74 10.98 6,827,416 74,060,342 10.847 10.43 10.39 10.43 10.36 10.59 7,081,035 10.459 0.19%
2025-04-23 0 10.80 10.80 10.82 10.66 10.86 10,302,100 111,058,829 10.780 10.41 10.41 10.43 10.28 10.47 10,684,794 10.394 1.12%
2025-04-22 0 10.68 10.66 10.68 10.60 10.76 9,699,226 103,520,317 10.673 10.30 10.28 10.30 10.22 10.37 10,059,525 10.291 0.38%
2025-04-17 0 10.64 10.60 10.64 10.50 10.76 10,878,401 115,920,906 10.656 10.26 10.22 10.26 10.12 10.37 11,282,503 10.274 0.38%
2025-04-16 0 10.60 10.58 10.60 10.50 10.80 6,746,632 71,502,085 10.598 10.22 10.20 10.22 10.12 10.41 6,997,251 10.219 -1.67%
2025-04-15 0 10.78 10.76 10.78 10.54 10.80 8,922,655 95,316,845 10.683 10.39 10.37 10.39 10.16 10.41 9,254,107 10.300 1.89%
2025-04-14 0 10.58 10.56 10.58 10.50 10.68 10,847,312 114,808,754 10.584 10.20 10.18 10.20 10.12 10.30 11,250,259 10.205 1.54%
2025-04-11 0 10.42 10.42 10.44 10.14 10.60 14,090,730 146,638,500 10.407 10.05 10.05 10.07 9.777 10.22 14,614,161 10.034 2.76%
2025-04-10 0 10.14 10.14 10.18 10.14 10.46 13,167,920 135,500,455 10.290 9.777 9.777 9.815 9.777 10.09 13,657,072 9.9216 0.60%
2025-04-09 0 10.08 10.06 10.08 9.520 10.16 19,348,344 190,611,511 9.8516 9.719 9.700 9.719 9.179 9.796 20,067,081 9.4987 1.31%
2025-04-08 0 9.950 9.940 9.950 9.550 9.970 19,288,356 190,181,951 9.8599 9.594 9.584 9.594 9.208 9.613 20,004,865 9.5068 4.63%
2025-04-07 0 9.510 9.500 9.510 9.420 10.58 49,217,903 483,312,590 9.8199 9.169 9.160 9.169 9.083 10.20 51,046,211 9.4681 -16.14%
2025-04-03 0 11.34 11.32 11.34 11.30 11.52 7,258,938 82,547,587 11.372 10.93 10.91 10.93 10.90 11.11 7,528,587 10.965 -2.07%
2025-04-02 0 11.58 11.52 11.58 11.36 11.58 4,599,640 53,056,143 11.535 11.17 11.11 11.17 10.95 11.17 4,770,504 11.122 0.70%
2025-04-01 0 11.50 11.48 11.50 11.22 11.50 11,235,811 128,489,814 11.436 11.09 11.07 11.09 10.82 11.09 11,653,190 11.026 1.95%
2025-03-31 0 11.28 11.26 11.28 11.20 11.54 10,495,991 118,743,325 11.313 10.88 10.86 10.88 10.80 11.13 10,885,888 10.908 -2.76%
2025-03-28 0 11.60 11.58 11.60 11.46 11.70 8,902,108 102,726,864 11.540 11.18 11.17 11.18 11.05 11.28 9,232,796 11.126 -0.51%
2025-03-27 0 11.66 11.64 11.66 11.60 11.76 6,850,155 79,930,360 11.668 11.24 11.22 11.24 11.18 11.34 7,104,619 11.250 -0.34%
2025-03-26 0 11.70 11.68 11.70 11.60 11.72 4,790,241 55,872,963 11.664 11.28 11.26 11.28 11.18 11.30 4,968,185 11.246 0.52%
2025-03-25 0 11.64 11.64 11.66 11.56 11.76 8,024,265 93,713,010 11.679 11.22 11.22 11.24 11.15 11.34 8,322,344 11.260 -0.51%
2025-03-24 0 11.70 11.70 11.72 11.60 11.88 9,867,398 115,610,013 11.716 11.28 11.28 11.30 11.18 11.45 10,233,944 11.297 -1.52%
2025-03-21 0 11.88 11.82 11.88 11.66 12.28 45,544,474 540,972,617 11.878 11.45 11.40 11.45 11.24 11.84 47,236,324 11.452 -1.98%
2025-03-20 0 12.12 12.10 12.12 12.08 12.34 15,206,686 185,676,145 12.210 11.69 11.67 11.69 11.65 11.90 15,771,572 11.773 -0.98%
2025-03-19 0 12.24 12.24 12.26 12.08 12.26 17,822,395 217,259,191 12.190 11.80 11.80 11.82 11.65 11.82 18,484,447 11.754 0.33%
2025-03-18 0 12.20 12.14 12.20 12.04 12.26 21,353,605 259,681,133 12.161 11.76 11.71 11.76 11.61 11.82 22,146,832 11.725 1.50%
2025-03-17 0 12.02 12.00 12.02 11.90 12.38 38,586,926 465,597,138 12.066 11.59 11.57 11.59 11.47 11.94 40,020,323 11.634 -4.60%
2025-03-14 0 12.60 12.58 12.60 12.40 12.92 13,718,800 173,786,140 12.668 12.15 12.13 12.15 11.96 12.46 14,228,415 12.214 1.78%
2025-03-13 0 12.38 12.36 12.38 12.16 12.48 5,071,529 62,490,395 12.322 11.94 11.92 11.94 11.72 12.03 5,259,922 11.880 0.16%
2025-03-12 0 12.36 12.34 12.36 12.24 12.60 8,118,799 100,553,603 12.385 11.92 11.90 11.92 11.80 12.15 8,420,390 11.942 0.65%
2025-03-11 0 12.28 12.26 12.28 12.24 12.60 7,229,330 89,267,784 12.348 11.84 11.82 11.84 11.80 12.15 7,497,879 11.906 -3.15%
2025-03-10 0 12.68 12.64 12.68 12.38 12.70 8,961,742 112,426,214 12.545 12.23 12.19 12.23 11.94 12.25 9,294,646 12.096 0.32%
2025-03-07 0 12.64 12.62 12.64 12.56 12.92 8,444,936 107,326,279 12.709 12.19 12.17 12.19 12.11 12.46 8,758,642 12.254 -1.71%
2025-03-06 0 12.86 12.86 12.88 12.52 13.06 14,183,514 182,272,637 12.851 12.40 12.40 12.42 12.07 12.59 14,710,392 12.391 2.88%
2025-03-05 0 12.50 12.48 12.50 12.18 12.74 15,076,506 187,614,705 12.444 12.05 12.03 12.05 11.74 12.28 15,636,556 11.998 -1.26%
2025-03-04 0 12.66 12.56 12.66 12.00 12.74 22,090,600 276,603,939 12.521 12.21 12.11 12.21 11.57 12.28 22,911,204 12.073 3.43%
2025-03-03 0 12.24 12.22 12.24 11.78 12.44 15,136,167 183,697,109 12.136 11.80 11.78 11.80 11.36 11.99 15,698,433 11.702 3.03%
2025-02-28 0 11.88 11.86 11.88 11.40 12.28 50,273,949 595,664,802 11.848 11.45 11.44 11.45 10.99 11.84 52,141,486 11.424 -2.78%
2025-02-27 0 12.22 12.18 12.22 11.84 12.32 11,686,107 140,948,850 12.061 11.78 11.74 11.78 11.42 11.88 12,120,213 11.629 -0.33%
2025-02-26 0 12.26 12.24 12.26 11.70 12.36 20,327,999 245,759,803 12.090 11.82 11.80 11.82 11.28 11.92 21,083,127 11.657 6.24%
2025-02-25 0 11.54 11.52 11.54 11.52 11.76 5,583,130 64,918,816 11.628 11.13 11.11 11.13 11.11 11.34 5,790,528 11.211 -3.03%
2025-02-24 0 11.90 11.90 11.92 11.72 12.08 8,476,405 101,234,465 11.943 11.47 11.47 11.49 11.30 11.65 8,791,280 11.515 0.17%
2025-02-21 0 11.88 11.86 11.88 11.48 11.88 13,080,989 153,594,772 11.742 11.45 11.44 11.45 11.07 11.45 13,566,911 11.321 1.71%
2025-02-20 0 11.68 11.66 11.68 11.46 11.72 7,077,205 82,239,773 11.620 11.26 11.24 11.26 11.05 11.30 7,340,103 11.204 0.52%
2025-02-19 0 11.62 11.56 11.62 11.30 11.68 7,208,400 82,995,192 11.514 11.20 11.15 11.20 10.90 11.26 7,476,172 11.101 0.69%
2025-02-18 0 11.54 11.52 11.54 11.40 11.68 8,100,400 93,646,237 11.561 11.13 11.11 11.13 10.99 11.26 8,401,307 11.147 0.00%
2025-02-17 0 11.54 11.50 11.54 11.36 11.82 10,097,600 116,826,732 11.570 11.13 11.09 11.13 10.95 11.40 10,472,698 11.155 -1.37%
2025-02-14 0 11.70 11.66 11.70 11.42 11.74 10,287,200 118,983,261 11.566 11.28 11.24 11.28 11.01 11.32 10,669,341 11.152 0.69%
2025-02-13 0 11.62 11.60 11.62 11.42 12.00 10,773,200 126,333,301 11.727 11.20 11.18 11.20 11.01 11.57 11,173,394 11.307 -2.35%
2025-02-12 0 11.90 11.88 11.90 11.30 11.90 11,029,000 128,275,992 11.631 11.47 11.45 11.47 10.90 11.47 11,438,697 11.214 5.50%
2025-02-11 0 11.28 11.28 11.30 11.14 11.44 4,357,079 48,983,878 11.242 10.88 10.88 10.90 10.74 11.03 4,518,932 10.840 -0.70%
2025-02-10 0 11.36 11.34 11.36 11.26 11.78 5,800,810 66,355,907 11.439 10.95 10.93 10.95 10.86 11.36 6,016,294 11.029 -1.05%
2025-02-07 0 11.48 11.44 11.48 11.18 11.60 7,868,878 89,983,715 11.435 11.07 11.03 11.07 10.78 11.18 8,161,185 11.026 3.05%
2025-02-06 0 11.14 11.14 11.16 11.02 11.32 5,941,000 66,172,444 11.138 10.74 10.74 10.76 10.63 10.91 6,161,692 10.739 1.09%
2025-02-05 0 11.02 11.00 11.02 11.02 11.60 23,007,540 257,219,579 11.180 10.63 10.61 10.63 10.63 11.18 23,862,206 10.779 -5.33%
2025-02-04 0 11.64 11.64 11.66 11.00 11.80 4,140,200 48,152,058 11.630 11.22 11.22 11.24 10.61 11.38 4,293,997 11.214 3.19%
2025-02-03 0 11.28 11.28 11.32 10.78 11.48 2,860,800 31,758,499 11.101 10.88 10.88 10.91 10.39 11.07 2,967,071 10.704 -2.08%
2025-01-28 0 11.52 11.52 11.54 11.14 11.88 3,017,000 35,028,797 11.610 11.11 11.11 11.13 10.74 11.45 3,129,073 11.195 2.49%
2025-01-27 0 11.24 11.24 11.26 10.92 11.28 11,343,400 126,382,444 11.141 10.84 10.84 10.86 10.53 10.88 11,764,776 10.742 2.37%
2025-01-24 0 10.98 10.98 11.00 10.70 11.28 12,273,000 135,277,800 11.022 10.59 10.59 10.61 10.32 10.88 12,728,908 10.628 2.62%
2025-01-23 0 10.70 10.70 10.72 10.60 10.98 8,228,600 88,481,888 10.753 10.32 10.32 10.34 10.22 10.59 8,534,270 10.368 1.13%
2025-01-22 0 10.58 10.56 10.58 10.50 10.80 2,888,800 30,682,304 10.621 10.20 10.18 10.20 10.12 10.41 2,996,111 10.241 -0.56%
2025-01-21 0 10.64 10.62 10.64 10.54 10.76 2,306,400 24,513,804 10.629 10.26 10.24 10.26 10.16 10.37 2,392,076 10.248 0.95%
2025-01-20 0 10.54 10.54 10.58 10.50 10.76 3,080,000 32,688,860 10.613 10.16 10.16 10.20 10.12 10.37 3,194,413 10.233 0.76%
2025-01-17 0 10.46 10.46 10.48 10.32 10.54 3,334,600 34,879,368 10.460 10.09 10.09 10.10 9.950 10.16 3,458,471 10.085 0.19%
2025-01-16 0 10.44 10.42 10.44 10.36 10.66 3,085,200 32,303,100 10.470 10.07 10.05 10.07 9.989 10.28 3,199,807 10.095 -0.38%
2025-01-15 0 10.48 10.44 10.48 10.42 10.56 1,804,200 18,923,428 10.489 10.10 10.07 10.10 10.05 10.18 1,871,221 10.113 -0.76%
2025-01-14 0 10.56 10.54 10.56 10.20 10.56 3,560,800 37,189,709 10.444 10.18 10.16 10.18 9.835 10.18 3,693,074 10.070 3.53%
2025-01-13 0 10.20 10.16 10.20 10.02 10.26 2,075,250 21,064,540 10.150 9.835 9.796 9.835 9.661 9.893 2,152,340 9.7868 -0.39%
2025-01-10 0 10.24 10.24 10.32 10.20 10.48 2,118,986 21,835,586 10.305 9.873 9.873 9.950 9.835 10.10 2,197,700 9.9357 -1.35%
2025-01-09 0 10.38 10.36 10.38 10.32 10.42 1,395,200 14,460,484 10.364 10.01 9.989 10.01 9.950 10.05 1,447,028 9.9932 0.39%
2025-01-08 0 10.34 10.34 10.36 10.20 10.50 2,277,000 23,528,254 10.333 9.970 9.970 9.989 9.835 10.12 2,361,584 9.9629 -1.15%
2025-01-07 0 10.46 10.46 10.50 10.34 10.56 2,684,200 28,061,395 10.454 10.09 10.09 10.12 9.970 10.18 2,783,911 10.080 0.00%
2025-01-06 0 10.46 10.46 10.50 10.36 10.52 2,499,800 26,113,098 10.446 10.09 10.09 10.12 9.989 10.14 2,592,661 10.072 0.00%
2025-01-03 0 10.46 10.46 10.48 10.40 10.76 4,713,600 49,533,378 10.509 10.09 10.09 10.10 10.03 10.37 4,888,697 10.132 -1.32%
2025-01-02 0 10.60 10.58 10.60 10.54 11.24 8,842,800 94,785,368 10.719 10.22 10.20 10.22 10.16 10.84 9,171,285 10.335 -5.02%
2024-12-31 0 11.16 11.16 11.24 11.16 11.44 1,498,600 16,895,996 11.275 10.76 10.76 10.84 10.76 11.03 1,554,269 10.871 -1.59%
2024-12-30 0 11.34 11.32 11.34 11.30 11.44 2,304,800 26,192,220 11.364 10.93 10.91 10.93 10.90 11.03 2,390,417 10.957 -0.18%
2024-12-27 0 11.36 11.36 11.38 11.26 11.50 7,534,200 85,576,380 11.358 10.95 10.95 10.97 10.86 11.09 7,814,075 10.952 0.71%
2024-12-24 0 11.28 11.28 11.32 11.26 11.40 3,095,200 35,055,600 11.326 10.88 10.88 10.91 10.86 10.99 3,210,178 10.920 -0.18%
2024-12-23 0 11.30 11.28 11.30 11.22 11.36 3,830,200 43,238,604 11.289 10.90 10.88 10.90 10.82 10.95 3,972,481 10.885 0.71%
2024-12-20 0 11.22 11.22 11.26 11.18 11.36 4,139,409 46,653,279 11.271 10.82 10.82 10.86 10.78 10.95 4,293,177 10.867 -0.88%
2024-12-19 0 11.32 11.32 11.34 11.16 11.38 2,727,000 30,771,235 11.284 10.91 10.91 10.93 10.76 10.97 2,828,300 10.880 0.00%
2024-12-18 0 11.32 11.30 11.32 11.26 11.42 4,186,200 47,402,924 11.324 10.91 10.90 10.91 10.86 11.01 4,341,706 10.918 0.00%
2024-12-17 0 11.32 11.30 11.32 11.26 11.50 4,575,800 51,921,244 11.347 10.91 10.90 10.91 10.86 11.09 4,745,778 10.941 -0.53%
2024-12-16 0 11.38 11.38 11.40 11.34 11.64 4,397,200 50,322,727 11.444 10.97 10.97 10.99 10.93 11.22 4,560,544 11.034 -2.23%
2024-12-13 0 11.64 11.60 11.64 11.52 11.90 7,372,800 85,660,720 11.618 11.22 11.18 11.22 11.11 11.47 7,646,679 11.202 -2.68%
2024-12-12 0 11.96 11.94 11.96 11.78 12.28 9,492,400 113,925,948 12.002 11.53 11.51 11.53 11.36 11.84 9,845,016 11.572 0.17%
2024-12-11 0 11.94 11.88 11.94 11.84 12.16 4,660,000 55,749,517 11.963 11.51 11.45 11.51 11.42 11.72 4,833,106 11.535 -1.97%
2024-12-10 0 12.18 11.92 12.18 11.88 12.70 10,225,800 125,106,894 12.234 11.74 11.49 11.74 11.45 12.25 10,605,660 11.796 -0.65%
2024-12-09 0 12.26 12.20 12.26 11.58 12.26 9,032,800 107,240,978 11.872 11.82 11.76 11.82 11.17 11.82 9,368,343 11.447 4.25%
2024-12-06 0 11.76 11.74 11.76 11.56 11.84 8,210,800 96,630,696 11.769 11.34 11.32 11.34 11.15 11.42 8,515,808 11.347 0.34%
2024-12-05 0 11.72 11.70 11.72 11.58 11.76 6,920,000 80,790,492 11.675 11.30 11.28 11.30 11.17 11.34 7,177,059 11.257 0.00%
2024-12-04 0 11.72 11.66 11.72 11.40 11.72 6,219,200 72,207,276 11.610 11.30 11.24 11.30 10.99 11.30 6,450,226 11.195 0.17%
2024-12-03 0 11.70 11.66 11.70 11.54 11.76 7,001,600 81,614,024 11.656 11.28 11.24 11.28 11.13 11.34 7,261,690 11.239 -0.17%
2024-12-02 0 11.72 11.66 11.72 11.40 11.72 6,327,800 73,671,856 11.643 11.30 11.24 11.30 10.99 11.30 6,562,860 11.226 1.56%
2024-11-29 0 11.54 11.54 11.56 11.20 11.92 16,330,000 190,219,712 11.648 11.13 11.13 11.15 10.80 11.49 16,936,614 11.231 1.58%
2024-11-28 0 11.36 11.32 11.36 11.26 11.48 2,002,032 22,789,664 11.383 10.95 10.91 10.95 10.86 11.07 2,076,402 10.976 -1.05%
2024-11-27 0 11.48 11.46 11.48 11.04 11.48 5,027,400 56,981,888 11.334 11.07 11.05 11.07 10.64 11.07 5,214,154 10.928 2.32%
2024-11-26 0 11.22 11.20 11.22 11.18 11.42 3,994,400 44,995,540 11.265 10.82 10.80 10.82 10.78 11.01 4,142,781 10.861 0.00%
2024-11-25 0 11.22 11.22 11.26 11.22 11.64 4,069,200 46,292,300 11.376 10.82 10.82 10.86 10.82 11.22 4,220,359 10.969 -4.27%
2024-11-22 0 11.72 11.56 11.72 11.26 11.98 13,179,589 152,225,232 11.550 11.30 11.15 11.30 10.86 11.55 13,669,174 11.136 -1.35%
2024-11-21 0 11.88 11.82 11.88 11.66 12.16 7,758,800 91,887,994 11.843 11.45 11.40 11.45 11.24 11.72 8,047,018 11.419 1.37%
2024-11-20 0 11.72 11.70 11.72 11.52 11.76 4,948,460 57,828,674 11.686 11.30 11.28 11.30 11.11 11.34 5,132,281 11.268 1.03%
2024-11-19 0 11.60 11.58 11.60 11.50 11.74 7,850,200 91,060,268 11.600 11.18 11.17 11.18 11.09 11.32 8,141,813 11.184 0.35%
2024-11-18 0 11.56 11.56 11.58 11.40 11.80 11,337,200 131,754,639 11.621 11.15 11.15 11.17 10.99 11.38 11,758,345 11.205 0.00%
2024-11-15 0 11.56 11.56 11.60 11.54 12.18 9,333,000 110,461,201 11.836 11.15 11.15 11.18 11.13 11.74 9,679,695 11.412 -4.62%
2024-11-14 0 12.12 11.92 12.12 11.80 12.38 7,091,800 85,850,879 12.106 11.69 11.49 11.69 11.38 11.94 7,355,241 11.672 -1.62%
2024-11-13 0 12.32 12.30 12.32 12.02 12.38 4,826,800 58,966,141 12.216 11.88 11.86 11.88 11.59 11.94 5,006,102 11.779 0.65%
2024-11-12 0 12.24 12.24 12.30 12.12 12.90 10,566,750 130,989,567 12.396 11.80 11.80 11.86 11.69 12.44 10,959,275 11.952 -3.77%
2024-11-11 0 12.72 12.48 12.72 12.28 12.72 9,517,300 118,833,125 12.486 12.26 12.03 12.26 11.84 12.26 9,870,841 12.039 -0.16%
2024-11-08 0 12.74 12.72 12.74 12.56 13.42 21,030,446 270,382,477 12.857 12.28 12.26 12.28 12.11 12.94 21,811,668 12.396 -2.30%
2024-11-07 0 13.04 13.04 13.06 12.16 13.12 30,168,241 384,763,418 12.754 12.57 12.57 12.59 11.72 12.65 31,288,907 12.297 6.02%
2024-11-06 0 12.30 12.30 12.36 12.28 13.38 41,452,133 530,284,735 12.793 11.86 11.86 11.92 11.84 12.90 42,991,964 12.335 -1.28%
2024-11-05 0 12.46 12.40 12.46 11.68 12.46 25,486,400 310,771,510 12.194 12.01 11.96 12.01 11.26 12.01 26,433,149 11.757 5.77%
2024-11-04 0 11.78 11.78 11.80 11.42 11.84 16,388,600 191,020,668 11.656 11.36 11.36 11.38 11.01 11.42 16,997,391 11.238 3.70%
2024-11-01 0 11.36 11.36 11.40 11.34 11.56 8,696,800 99,527,522 11.444 10.95 10.95 10.99 10.93 11.15 9,019,862 11.034 -0.53%
2024-10-31 0 11.42 11.36 11.42 11.20 11.68 15,289,719 175,552,688 11.482 11.01 10.95 11.01 10.80 11.26 15,857,689 11.071 2.15%
2024-10-30 0 11.18 11.18 11.22 11.12 11.56 9,889,021 111,667,478 11.292 10.78 10.78 10.82 10.72 11.15 10,256,371 10.888 -2.27%
2024-10-29 0 11.44 11.44 11.46 11.38 11.70 12,195,262 140,407,477 11.513 11.03 11.03 11.05 10.97 11.28 12,648,282 11.101 0.00%
2024-10-28 0 11.44 11.44 11.46 11.24 11.52 7,406,200 84,647,016 11.429 11.03 11.03 11.05 10.84 11.11 7,681,320 11.020 0.70%
2024-10-25 0 11.36 11.34 11.36 11.30 11.62 10,778,600 123,076,144 11.419 10.95 10.93 10.95 10.90 11.20 11,178,995 11.010 -0.70%
2024-10-24 0 11.44 11.40 11.44 11.20 11.56 11,253,698 128,379,341 11.408 11.03 10.99 11.03 10.80 11.15 11,671,742 10.999 1.42%
2024-10-23 0 11.28 11.28 11.32 11.26 11.78 18,039,400 207,586,858 11.507 10.88 10.88 10.91 10.86 11.36 18,709,513 11.095 0.53%
2024-10-22 0 11.22 11.22 11.32 11.22 11.54 14,964,800 169,750,906 11.343 10.82 10.82 10.91 10.82 11.13 15,520,701 10.937 -0.88%
2024-10-21 0 11.32 11.32 11.48 11.32 11.82 20,879,200 239,741,480 11.482 10.91 10.91 11.07 10.91 11.40 21,654,804 11.071 -3.08%
2024-10-18 0 11.68 11.68 11.70 10.88 12.24 50,246,500 582,206,032 11.587 11.26 11.26 11.28 10.49 11.80 52,113,017 11.172 6.96%
2024-10-17 0 10.92 10.92 11.00 10.88 11.78 39,031,564 443,298,901 11.357 10.53 10.53 10.61 10.49 11.36 40,481,478 10.951 -0.18%
2024-10-16 0 10.94 10.94 10.96 10.52 11.90 47,485,108 531,531,069 11.194 10.55 10.55 10.57 10.14 11.47 49,249,047 10.793 2.24%
2024-10-15 0 10.70 10.70 10.74 10.44 11.28 43,237,400 469,913,966 10.868 10.32 10.32 10.36 10.07 10.88 44,843,549 10.479 -4.29%
2024-10-14 0 11.18 11.18 11.20 10.82 12.76 87,373,900 1,003,888,047 11.490 10.78 10.78 10.80 10.43 12.30 90,619,597 11.078 -8.81%
2024-10-10 0 12.26 12.26 12.28 12.08 18.00 272,645,574 3,699,830,212 13.570 11.82 11.82 11.84 11.65 17.36 282,773,597 13.084 55.08%
2024-10-09 1 - - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 7.623 - - - - 0 - 0.00%
2024-09-05 0 8.070 8.060 8.070 8.010 8.120 2,127,600 17,130,332 8.0515 7.623 7.613 7.623 7.566 7.670 2,252,457 7.6052 0.62%
2024-09-04 0 8.020 8.020 8.030 7.950 8.100 4,083,000 32,640,742 7.9943 7.575 7.575 7.585 7.509 7.651 4,322,609 7.5512 -0.74%
2024-09-03 0 8.080 8.050 8.080 8.010 8.180 1,924,200 15,518,908 8.0651 7.632 7.604 7.632 7.566 7.727 2,037,121 7.6181 0.12%
2024-09-02 0 8.070 8.060 8.070 8.040 8.330 1,721,600 14,024,584 8.1463 7.623 7.613 7.623 7.594 7.868 1,822,631 7.6947 -2.65%
2024-08-30 0 8.290 8.290 8.360 8.160 8.540 170,227,000 1,331,491,798 7.8219 7.830 7.830 7.897 7.708 8.067 180,216,687 7.3883 1.72%
2024-08-29 0 8.150 8.150 8.170 8.060 8.220 4,336,694 35,299,035 8.1396 7.698 7.698 7.717 7.613 7.764 4,591,191 7.6884 0.74%
2024-08-28 0 8.090 8.040 8.090 7.970 8.120 2,134,200 17,176,298 8.0481 7.642 7.594 7.642 7.528 7.670 2,259,444 7.6020 1.63%
2024-08-27 0 7.960 7.960 8.000 7.840 8.030 1,264,000 10,021,787 7.9286 7.519 7.519 7.557 7.405 7.585 1,338,177 7.4891 -0.13%
2024-08-26 0 7.970 7.970 8.010 7.940 8.100 623,200 4,980,507 7.9918 7.528 7.528 7.566 7.500 7.651 659,772 7.5488 -0.99%
2024-08-23 0 8.050 8.010 8.050 7.960 8.070 603,600 4,849,456 8.0342 7.604 7.566 7.604 7.519 7.623 639,022 7.5889 0.00%
2024-08-22 0 8.050 8.020 8.050 7.970 8.080 670,000 5,371,402 8.0170 7.604 7.575 7.604 7.528 7.632 709,319 7.5726 -0.74%
2024-08-21 0 8.110 8.070 8.110 8.020 8.110 311,600 2,517,122 8.0781 7.660 7.623 7.660 7.575 7.660 329,886 7.6303 0.00%
2024-08-20 0 8.110 8.020 8.110 8.010 8.140 1,275,800 10,312,802 8.0834 7.660 7.575 7.660 7.566 7.689 1,350,670 7.6353 0.25%
2024-08-19 0 8.090 8.070 8.090 8.020 8.150 545,800 4,414,372 8.0879 7.642 7.623 7.642 7.575 7.698 577,830 7.6396 -0.25%
2024-08-16 0 8.110 8.060 8.110 8.030 8.150 661,200 5,353,942 8.0973 7.660 7.613 7.660 7.585 7.698 700,002 7.6485 0.00%
2024-08-15 0 8.110 8.070 8.110 7.960 8.130 2,431,800 19,683,558 8.0942 7.660 7.623 7.660 7.519 7.679 2,574,509 7.6456 0.50%
2024-08-14 0 8.070 8.000 8.070 7.910 8.090 1,264,400 10,141,886 8.0211 7.623 7.557 7.623 7.472 7.642 1,338,601 7.5765 -0.25%
2024-08-13 0 8.090 8.060 8.090 7.920 8.100 3,031,200 24,351,262 8.0335 7.642 7.613 7.642 7.481 7.651 3,209,084 7.5882 -0.37%
2024-08-12 0 8.120 8.090 8.120 8.080 8.180 631,400 5,132,730 8.1291 7.670 7.642 7.670 7.632 7.727 668,453 7.6785 -0.73%
2024-08-09 0 8.180 8.170 8.180 8.180 8.280 508,200 4,171,800 8.2090 7.727 7.717 7.727 7.727 7.821 538,023 7.7539 0.37%
2024-08-08 0 8.150 8.140 8.150 8.140 8.310 576,291 4,719,964 8.1902 7.698 7.689 7.698 7.689 7.849 610,110 7.7362 -0.97%
2024-08-07 0 8.230 8.200 8.230 8.200 8.280 1,212,800 9,986,180 8.2340 7.774 7.745 7.774 7.745 7.821 1,283,973 7.7776 -0.72%
2024-08-06 0 8.290 8.230 8.290 8.070 8.290 3,078,000 25,360,536 8.2393 7.830 7.774 7.830 7.623 7.830 3,258,631 7.7826 1.72%
2024-08-05 0 8.150 8.150 8.170 8.020 8.430 1,965,400 16,025,228 8.1537 7.698 7.698 7.717 7.575 7.963 2,080,739 7.7017 -0.12%
2024-08-02 0 8.160 8.130 8.160 8.010 8.160 2,047,000 16,636,422 8.1272 7.708 7.679 7.708 7.566 7.708 2,167,127 7.6767 -0.37%
2024-08-01 0 8.190 8.170 8.190 8.120 8.220 1,600,690 13,081,946 8.1727 7.736 7.717 7.736 7.670 7.764 1,694,626 7.7197 0.61%
2024-07-31 0 8.140 8.110 8.140 7.800 8.180 2,487,800 20,101,536 8.0800 7.689 7.660 7.689 7.368 7.727 2,633,795 7.6322 4.09%
2024-07-30 0 7.820 7.810 7.820 7.810 7.910 665,836 5,217,842 7.8365 7.387 7.377 7.387 7.377 7.472 704,910 7.4021 -1.01%
2024-07-29 0 7.900 7.890 7.900 7.890 7.960 515,000 4,078,294 7.9190 7.462 7.453 7.462 7.453 7.519 545,223 7.4801 -0.63%
2024-07-26 0 7.950 7.920 7.950 7.750 7.950 547,600 4,331,136 7.9093 7.509 7.481 7.509 7.320 7.509 579,736 7.4709 2.58%
2024-07-25 0 7.750 7.750 7.770 7.740 7.900 1,015,600 7,931,414 7.8096 7.320 7.320 7.339 7.311 7.462 1,075,200 7.3767 -2.39%
2024-07-24 0 7.940 7.870 7.940 7.840 7.980 984,266 7,791,098 7.9156 7.500 7.434 7.500 7.405 7.538 1,042,027 7.4769 0.38%
2024-07-23 0 7.910 7.910 7.930 7.910 8.070 872,200 6,986,958 8.0107 7.472 7.472 7.490 7.472 7.623 923,385 7.5667 -1.74%
2024-07-22 0 8.050 8.010 8.050 7.950 8.090 1,574,400 12,616,854 8.0138 7.604 7.566 7.604 7.509 7.642 1,666,793 7.5695 0.75%
2024-07-19 0 7.990 7.980 7.990 7.810 8.000 2,307,000 18,266,730 7.9180 7.547 7.538 7.547 7.377 7.557 2,442,385 7.4791 0.50%
2024-07-18 0 7.950 7.950 7.960 7.790 7.990 718,400 5,703,964 7.9398 7.509 7.509 7.519 7.358 7.547 760,559 7.4997 0.25%
2024-07-17 0 7.930 7.910 7.930 7.810 7.930 1,159,600 9,146,892 7.8880 7.490 7.472 7.490 7.377 7.490 1,227,651 7.4507 1.15%
2024-07-16 0 7.840 7.840 7.860 7.790 7.920 763,000 6,001,950 7.8663 7.405 7.405 7.424 7.358 7.481 807,776 7.4302 -0.13%
2024-07-15 0 7.850 7.810 7.850 7.800 7.940 433,000 3,387,453 7.8232 7.415 7.377 7.415 7.368 7.500 458,410 7.3896 -0.51%
2024-07-12 0 7.890 7.890 7.900 7.860 7.950 774,000 6,116,486 7.9024 7.453 7.453 7.462 7.424 7.509 819,422 7.4644 0.51%
2024-07-11 0 7.850 7.850 7.860 7.740 7.870 1,199,600 9,381,290 7.8203 7.415 7.415 7.424 7.311 7.434 1,269,998 7.3869 1.95%
2024-07-10 0 7.700 7.700 7.710 7.670 7.850 851,400 6,601,512 7.7537 7.273 7.273 7.283 7.245 7.415 901,364 7.3239 -1.28%
2024-07-09 0 7.800 7.770 7.800 7.660 7.800 1,100,831 8,489,187 7.7116 7.368 7.339 7.368 7.235 7.368 1,165,433 7.2842 1.83%
2024-07-08 0 7.660 7.620 7.660 7.600 7.880 2,171,200 16,706,750 7.6947 7.235 7.198 7.235 7.179 7.443 2,298,616 7.2682 -2.17%
2024-07-05 0 7.830 7.830 7.840 7.750 7.930 735,200 5,745,188 7.8145 7.396 7.396 7.405 7.320 7.490 778,345 7.3813 -1.14%
2024-07-04 0 7.920 7.860 7.920 7.820 7.970 1,156,200 9,096,801 7.8678 7.481 7.424 7.481 7.387 7.528 1,224,051 7.4317 0.13%
2024-07-03 0 7.910 7.850 7.910 7.720 7.990 1,855,600 14,638,894 7.8890 7.472 7.415 7.472 7.292 7.547 1,964,495 7.4517 1.93%
2024-07-02 0 7.760 7.750 7.760 7.710 7.890 864,800 6,736,975 7.7902 7.330 7.320 7.330 7.283 7.453 915,550 7.3584 0.13%
2024-06-28 0 7.750 7.740 7.750 7.700 7.840 944,800 7,334,868 7.7634 7.320 7.311 7.320 7.273 7.405 1,000,245 7.3331 0.26%
2024-06-27 0 7.730 7.730 7.750 7.720 7.910 1,145,400 8,924,156 7.7913 7.302 7.302 7.320 7.292 7.472 1,212,617 7.3594 -2.03%
2024-06-26 0 7.890 7.870 7.890 7.720 7.890 1,689,552 13,249,368 7.8419 7.453 7.434 7.453 7.292 7.453 1,788,703 7.4073 1.54%
2024-06-25 0 7.770 7.750 7.770 7.730 7.900 1,140,761 8,882,225 7.7862 7.339 7.320 7.339 7.302 7.462 1,207,706 7.3546 -0.89%
2024-06-24 0 7.840 7.820 7.840 7.780 7.940 1,709,800 13,483,501 7.8860 7.405 7.387 7.405 7.349 7.500 1,810,139 7.4489 -1.26%
2024-06-21 0 7.940 7.930 7.940 7.890 8.060 1,285,800 10,224,318 7.9517 7.500 7.490 7.500 7.453 7.613 1,361,257 7.5109 -0.63%
2024-06-20 0 7.990 7.980 7.990 7.970 8.190 1,272,600 10,250,100 8.0545 7.547 7.538 7.547 7.528 7.736 1,347,282 7.6080 -1.96%
2024-06-19 0 8.150 8.140 8.150 8.090 8.280 1,965,600 16,032,624 8.1566 7.698 7.689 7.698 7.642 7.821 2,080,950 7.7045 -0.12%
2024-06-18 0 8.160 8.160 8.170 8.060 8.280 2,371,540 19,475,863 8.2123 7.708 7.708 7.717 7.613 7.821 2,510,713 7.7571 1.24%
2024-06-17 0 8.060 8.060 8.070 7.980 8.080 1,687,600 13,572,648 8.0426 7.613 7.613 7.623 7.538 7.632 1,786,636 7.5968 -0.74%
2024-06-14 0 8.120 8.090 8.120 7.770 8.290 7,810,600 63,117,200 8.0810 7.670 7.642 7.670 7.339 7.830 8,268,961 7.6330 4.50%
2024-06-13 0 7.770 7.770 7.790 7.720 7.860 1,421,600 11,047,959 7.7715 7.339 7.339 7.358 7.292 7.424 1,505,026 7.3407 -0.13%
2024-06-12 0 7.780 7.750 7.780 7.720 7.840 1,508,300 11,694,894 7.7537 7.349 7.320 7.349 7.292 7.405 1,596,814 7.3239 0.00%
2024-06-11 0 7.780 7.780 7.800 7.750 7.920 2,651,960 20,679,442 7.7978 7.349 7.349 7.368 7.320 7.481 2,807,589 7.3656 -1.52%
2024-06-07 0 7.900 7.890 7.900 7.860 7.970 1,132,199 8,951,486 7.9063 7.462 7.453 7.462 7.424 7.528 1,198,642 7.4680 0.38%
2024-06-06 0 7.870 7.870 7.900 7.830 7.940 3,254,608 25,676,418 7.8893 7.434 7.434 7.462 7.396 7.500 3,445,603 7.4519 0.13%
2024-06-05 0 7.860 7.860 7.870 7.850 8.150 3,601,200 28,834,968 8.0070 7.424 7.424 7.434 7.415 7.698 3,812,535 7.5632 -1.38%
2024-06-04 0 7.970 7.970 7.980 7.750 8.040 2,692,601 21,444,789 7.9643 7.528 7.528 7.538 7.320 7.594 2,850,615 7.5229 1.79%
2024-06-03 0 7.830 7.800 7.830 7.770 8.020 4,877,331 38,354,687 7.8639 7.396 7.368 7.396 7.339 7.575 5,163,555 7.4280 -0.39%
2024-05-31 0 8.300 8.300 8.330 8.300 8.700 4,948,373 41,978,060 8.4832 7.425 7.425 7.452 7.425 7.783 5,531,717 7.5886 -2.70%
2024-05-30 0 8.530 8.530 8.540 8.480 8.730 2,234,800 19,200,423 8.5916 7.630 7.630 7.639 7.586 7.809 2,498,251 7.6855 -2.29%
2024-05-29 0 8.730 8.720 8.730 8.710 8.970 6,348,000 56,018,356 8.8246 7.809 7.800 7.809 7.791 8.024 7,096,340 7.8940 0.81%
2024-05-28 0 8.660 8.660 8.670 8.660 8.830 2,664,200 23,261,058 8.7310 7.747 7.747 7.756 7.747 7.899 2,978,272 7.8103 -0.69%
2024-05-27 0 8.720 8.700 8.720 8.500 8.770 4,552,200 39,400,826 8.6553 7.800 7.783 7.800 7.604 7.845 5,088,840 7.7426 2.11%
2024-05-24 0 8.540 8.540 8.550 8.540 8.720 1,731,600 14,871,612 8.5884 7.639 7.639 7.648 7.639 7.800 1,935,731 7.6827 -1.61%
2024-05-23 0 8.680 8.640 8.680 8.620 8.880 2,301,400 19,977,415 8.6805 7.765 7.729 7.765 7.711 7.944 2,572,703 7.7651 -1.59%
2024-05-22 0 8.820 8.820 8.830 8.810 8.990 2,017,200 17,923,336 8.8853 7.890 7.890 7.899 7.881 8.042 2,255,000 7.9483 -0.79%
2024-05-21 0 8.890 8.890 8.920 8.800 9.170 4,707,200 42,153,348 8.9551 7.953 7.953 7.979 7.872 8.203 5,262,113 8.0107 -2.31%
2024-05-20 0 9.100 9.090 9.100 9.080 9.380 4,919,600 45,427,746 9.2340 8.140 8.131 8.140 8.122 8.391 5,499,552 8.2603 0.00%
2024-05-17 0 9.100 9.080 9.100 8.860 9.100 4,970,000 44,901,806 9.0346 8.140 8.122 8.140 7.926 8.140 5,555,893 8.0818 2.48%
2024-05-16 0 8.880 8.870 8.880 8.760 9.020 3,079,000 27,439,822 8.9119 7.944 7.935 7.944 7.836 8.069 3,441,971 7.9721 -0.34%
2024-05-14 0 8.910 8.890 8.910 8.810 9.030 2,003,866 17,824,537 8.8951 7.970 7.953 7.970 7.881 8.078 2,240,094 7.9571 -1.33%
2024-05-13 0 9.030 9.030 9.040 8.700 9.030 4,093,800 36,568,880 8.9327 8.078 8.078 8.087 7.783 8.078 4,576,401 7.9908 2.27%
2024-05-10 0 8.830 8.780 8.830 8.480 8.830 4,679,027 40,897,270 8.7406 7.899 7.854 7.899 7.586 7.899 5,230,618 7.8188 4.37%
2024-05-09 0 8.460 8.460 8.490 8.300 8.510 1,027,620 8,693,092 8.4594 7.568 7.568 7.595 7.425 7.613 1,148,762 7.5674 1.81%
2024-05-08 0 8.310 8.310 8.320 8.310 8.540 734,000 6,186,446 8.4284 7.434 7.434 7.443 7.434 7.639 820,528 7.5396 -2.24%
2024-05-07 0 8.500 8.490 8.500 8.470 8.550 1,147,000 9,755,775 8.5055 7.604 7.595 7.604 7.577 7.648 1,282,215 7.6085 -0.35%
2024-05-06 0 8.530 8.520 8.530 8.400 8.610 2,640,600 22,487,868 8.5162 7.630 7.622 7.630 7.514 7.702 2,951,890 7.6181 2.03%
2024-05-03 0 8.360 8.340 8.360 8.310 8.460 239,400 2,001,646 8.3611 7.478 7.461 7.478 7.434 7.568 267,622 7.4794 0.24%
2024-05-02 0 8.340 8.340 8.350 8.140 8.340 364,000 3,023,017 8.3050 7.461 7.461 7.469 7.282 7.461 406,910 7.4292 -0.12%
2024-04-30 0 8.350 8.310 8.350 8.280 8.430 1,494,200 12,465,428 8.3425 7.469 7.434 7.469 7.407 7.541 1,670,345 7.4628 -0.60%
2024-04-29 0 8.400 8.360 8.400 8.340 8.540 2,897,800 24,419,608 8.4269 7.514 7.478 7.514 7.461 7.639 3,239,410 7.5383 0.12%
2024-04-26 0 8.390 8.360 8.390 8.140 8.400 2,692,600 22,368,354 8.3073 7.505 7.478 7.505 7.282 7.514 3,010,020 7.4313 4.09%
2024-04-25 0 8.060 8.060 8.070 7.960 8.170 1,367,600 11,064,436 8.0904 7.210 7.210 7.219 7.121 7.308 1,528,821 7.2372 0.62%
2024-04-24 0 8.010 8.010 8.020 7.820 8.090 2,617,160 20,863,923 7.9720 7.165 7.165 7.174 6.995 7.237 2,925,686 7.1313 2.17%
2024-04-23 0 7.840 7.830 7.840 7.790 7.860 549,000 4,292,248 7.8183 7.013 7.004 7.013 6.969 7.031 613,719 6.9938 0.38%
2024-04-22 0 7.810 7.810 7.820 7.800 7.930 718,800 5,657,659 7.8710 6.986 6.986 6.995 6.977 7.094 803,536 7.0409 0.00%
2024-04-19 0 7.810 7.800 7.810 7.770 7.860 685,000 5,343,296 7.8004 6.986 6.977 6.986 6.951 7.031 765,752 6.9778 -0.38%
2024-04-18 0 7.840 7.840 7.860 7.790 7.960 1,392,400 10,976,892 7.8834 7.013 7.013 7.031 6.969 7.121 1,556,544 7.0521 -0.38%
2024-04-17 0 7.870 7.790 7.870 7.660 7.870 1,246,800 9,732,906 7.8063 7.040 6.969 7.040 6.852 7.040 1,393,780 6.9831 1.68%
2024-04-16 0 7.740 7.670 7.740 7.610 7.760 2,604,332 19,990,675 7.6759 6.924 6.861 6.924 6.807 6.942 2,911,346 6.8665 -1.02%
2024-04-15 0 7.820 7.700 7.820 7.570 7.820 2,929,176 22,606,588 7.7177 6.995 6.888 6.995 6.772 6.995 3,274,485 6.9039 2.22%
2024-04-12 0 7.650 7.630 7.650 7.630 7.940 3,563,402 27,605,528 7.7470 6.843 6.825 6.843 6.825 7.103 3,983,477 6.9300 -3.65%
2024-04-11 0 7.940 7.940 7.950 7.930 8.010 1,042,400 8,299,762 7.9622 7.103 7.103 7.112 7.094 7.165 1,165,284 7.1225 -0.75%
2024-04-10 0 8.000 7.970 8.000 7.910 8.100 1,805,200 14,375,954 7.9636 7.156 7.130 7.156 7.076 7.246 2,018,008 7.1238 -0.62%
2024-04-09 0 8.050 8.040 8.050 8.030 8.230 857,118 6,930,885 8.0863 7.201 7.192 7.201 7.183 7.362 958,160 7.2335 -0.12%
2024-04-08 0 8.060 8.040 8.060 7.910 8.110 1,878,600 15,089,994 8.0326 7.210 7.192 7.210 7.076 7.255 2,100,061 7.1855 3.07%
2024-04-05 0 7.820 7.810 7.820 7.810 8.330 506,400 4,032,580 7.9632 6.995 6.986 6.995 6.986 7.452 566,097 7.1235 -6.79%
2024-04-03 0 8.390 8.390 8.400 8.370 8.460 861,200 7,228,777 8.3938 7.505 7.505 7.514 7.487 7.568 962,723 7.5087 -0.12%
2024-04-02 0 8.400 8.390 8.400 8.350 8.640 2,820,058 23,813,679 8.4444 7.514 7.505 7.514 7.469 7.729 3,152,503 7.5539 -2.10%
2024-03-28 0 8.580 8.570 8.580 8.570 8.660 582,800 5,014,306 8.6038 7.675 7.666 7.675 7.666 7.747 651,504 7.6965 -0.23%
2024-03-27 0 8.600 8.590 8.600 8.560 8.650 879,600 7,562,632 8.5978 7.693 7.684 7.693 7.657 7.738 983,292 7.6911 -0.46%
2024-03-26 0 8.640 8.640 8.660 8.630 8.810 943,200 8,167,945 8.6598 7.729 7.729 7.747 7.720 7.881 1,054,390 7.7466 0.00%
2024-03-25 0 8.640 8.640 8.650 8.640 8.810 1,399,600 12,182,871 8.7045 7.729 7.729 7.738 7.729 7.881 1,564,593 7.7866 -2.92%
2024-03-22 0 8.900 8.750 8.900 8.670 8.900 3,045,200 26,885,408 8.8288 7.961 7.827 7.961 7.756 7.961 3,404,186 7.8977 0.11%
2024-03-21 0 8.890 8.890 8.900 8.860 9.000 1,592,150 14,195,539 8.9160 7.953 7.953 7.961 7.926 8.051 1,779,842 7.9757 -0.56%
2024-03-20 0 8.940 8.900 8.940 8.830 8.940 850,600 7,584,970 8.9172 7.997 7.961 7.997 7.899 7.997 950,874 7.9768 0.68%
2024-03-19 0 8.880 8.830 8.880 8.810 9.020 3,618,285 32,210,897 8.9023 7.944 7.899 7.944 7.881 8.069 4,044,830 7.9635 -2.20%
2024-03-18 0 9.080 9.070 9.080 8.900 9.120 1,359,200 12,284,666 9.0382 8.122 8.114 8.122 7.961 8.158 1,519,431 8.0850 2.48%
2024-03-15 0 8.860 8.850 8.860 8.860 9.000 3,068,284 27,236,837 8.8769 7.926 7.917 7.926 7.926 8.051 3,429,992 7.9408 -1.56%
2024-03-14 0 9.000 8.980 9.000 8.950 9.130 883,600 7,960,722 9.0094 8.051 8.033 8.051 8.006 8.167 987,764 8.0593 -0.66%
2024-03-13 0 9.060 9.040 9.060 9.030 9.210 987,200 8,975,520 9.0919 8.105 8.087 8.105 8.078 8.239 1,103,577 8.1331 -1.52%
2024-03-12 0 9.200 9.200 9.220 9.090 9.250 1,824,000 16,744,825 9.1803 8.230 8.230 8.248 8.131 8.275 2,039,024 8.2122 0.44%
2024-03-11 0 9.160 9.110 9.160 9.050 9.230 1,116,400 10,208,211 9.1439 8.194 8.149 8.194 8.096 8.257 1,248,008 8.1796 0.44%
2024-03-08 0 9.120 9.080 9.120 9.030 9.140 1,508,800 13,749,133 9.1126 8.158 8.122 8.158 8.078 8.176 1,686,666 8.1517 0.77%
2024-03-07 0 9.050 9.020 9.050 8.910 9.160 2,135,800 19,366,196 9.0674 8.096 8.069 8.096 7.970 8.194 2,387,581 8.1112 0.56%
2024-03-06 0 9.000 8.990 9.000 8.860 9.030 1,067,400 9,547,242 8.9444 8.051 8.042 8.051 7.926 8.078 1,193,231 8.0012 0.67%
2024-03-05 0 8.940 8.900 8.940 8.890 9.000 2,742,083 24,493,988 8.9326 7.997 7.961 7.997 7.953 8.051 3,065,336 7.9906 -0.67%
2024-03-04 0 9.000 8.980 9.000 8.920 9.010 1,415,400 12,691,549 8.9668 8.051 8.033 8.051 7.979 8.060 1,582,256 8.0212 0.11%
2024-03-01 0 8.990 8.910 8.990 8.900 9.000 2,401,400 21,513,118 8.9586 8.042 7.970 8.042 7.961 8.051 2,684,491 8.0139 -0.22%
2024-02-29 0 9.010 9.000 9.010 8.920 9.110 1,913,600 17,267,270 9.0234 8.060 8.051 8.060 7.979 8.149 2,139,187 8.0719 0.45%
2024-02-28 0 8.970 8.970 8.990 8.950 9.230 1,529,800 13,940,461 9.1126 8.024 8.024 8.042 8.006 8.257 1,710,142 8.1516 -3.76%
2024-02-27 0 9.320 9.040 9.320 8.900 9.320 1,849,800 16,901,638 9.1370 8.337 8.087 8.337 7.961 8.337 2,067,865 8.1735 2.98%
2024-02-26 0 9.050 9.010 9.050 8.980 9.130 1,466,747 13,309,046 9.0739 8.096 8.060 8.096 8.033 8.167 1,639,656 8.1170 -0.77%
2024-02-23 0 9.120 9.100 9.120 9.000 9.190 980,600 8,943,516 9.1205 8.158 8.140 8.158 8.051 8.221 1,096,199 8.1587 -0.11%
2024-02-22 0 9.130 9.070 9.130 8.950 9.130 1,190,600 10,787,342 9.0604 8.167 8.114 8.167 8.006 8.167 1,330,955 8.1050 0.66%
2024-02-21 0 9.070 9.020 9.070 8.810 9.160 1,311,030 11,847,650 9.0369 8.114 8.069 8.114 7.881 8.194 1,465,582 8.0839 1.45%
2024-02-20 0 8.940 8.880 8.940 8.600 8.960 1,140,400 10,051,962 8.8144 7.997 7.944 7.997 7.693 8.015 1,274,837 7.8849 3.59%
2024-02-19 0 8.630 8.600 8.630 8.530 8.650 399,800 3,433,466 8.5880 7.720 7.693 7.720 7.630 7.738 446,931 7.6823 -0.23%
2024-02-16 0 8.650 8.620 8.650 8.440 8.680 262,400 2,255,122 8.5942 7.738 7.711 7.738 7.550 7.765 293,333 7.6879 2.98%
2024-02-15 0 8.400 8.400 8.420 8.390 8.500 102,400 861,208 8.4102 7.514 7.514 7.532 7.505 7.604 114,472 7.5233 0.24%
2024-02-14 0 8.380 8.380 8.390 8.350 8.610 421,600 3,556,446 8.4356 7.496 7.496 7.505 7.469 7.702 471,301 7.5460 -3.34%
2024-02-09 0 8.670 8.600 8.670 8.210 8.730 243,000 2,085,140 8.5808 7.756 7.693 7.756 7.344 7.809 271,646 7.6759 -0.69%
2024-02-08 0 8.730 8.720 8.730 8.600 8.740 621,600 5,402,822 8.6918 7.809 7.800 7.809 7.693 7.818 694,878 7.7752 1.28%
2024-02-07 0 8.620 8.550 8.620 8.540 8.700 598,000 5,151,384 8.6144 7.711 7.648 7.711 7.639 7.783 668,496 7.7059 0.00%
2024-02-06 0 8.620 8.600 8.640 8.220 8.650 789,000 6,734,708 8.5358 7.711 7.693 7.729 7.353 7.738 882,012 7.6356 3.98%
2024-02-05 0 8.290 8.290 8.300 8.250 8.450 629,745 5,241,400 8.3231 7.416 7.416 7.425 7.380 7.559 703,983 7.4453 -1.43%
2024-02-02 0 8.410 8.370 8.410 8.280 8.590 907,800 7,634,626 8.4100 7.523 7.487 7.523 7.407 7.684 1,014,817 7.5232 -0.24%
2024-02-01 0 8.430 8.420 8.430 8.410 8.670 1,341,000 11,451,578 8.5396 7.541 7.532 7.541 7.523 7.756 1,499,085 7.6390 -2.88%
2024-01-31 0 8.680 8.680 8.690 8.520 8.790 1,419,322 12,312,042 8.6746 7.765 7.765 7.774 7.622 7.863 1,586,640 7.7598 0.23%
2024-01-30 0 8.660 8.650 8.660 8.640 8.940 745,800 6,554,724 8.7888 7.747 7.738 7.747 7.729 7.997 833,719 7.8620 -3.78%
2024-01-29 0 9.000 9.000 9.050 8.820 9.190 1,474,800 13,353,391 9.0544 8.051 8.051 8.096 7.890 8.221 1,648,658 8.0996 1.47%
2024-01-26 0 8.870 8.870 8.880 8.870 9.130 1,869,400 16,834,380 9.0052 7.935 7.935 7.944 7.935 8.167 2,089,776 8.0556 -1.88%
2024-01-25 0 9.040 9.040 9.090 8.810 9.120 1,440,200 12,987,606 9.0179 8.087 8.087 8.131 7.881 8.158 1,609,979 8.0669 1.35%
2024-01-24 0 8.920 8.910 8.920 8.590 8.950 1,807,318 15,832,403 8.7602 7.979 7.970 7.979 7.684 8.006 2,020,375 7.8364 2.29%
2024-01-23 0 8.720 8.660 8.720 8.310 8.740 1,012,600 8,696,379 8.5882 7.800 7.747 7.800 7.434 7.818 1,131,971 7.6825 3.81%
2024-01-22 0 8.400 8.400 8.470 8.300 8.560 1,999,400 16,813,483 8.4093 7.514 7.514 7.577 7.425 7.657 2,235,101 7.5225 -1.29%
2024-01-19 0 8.510 8.460 8.510 8.440 8.650 817,709 6,969,439 8.5231 7.613 7.568 7.613 7.550 7.738 914,105 7.6243 -1.16%
2024-01-18 0 8.610 8.560 8.610 8.470 8.670 1,442,000 12,350,114 8.5646 7.702 7.657 7.702 7.577 7.756 1,611,992 7.6614 -1.26%
2024-01-17 0 8.720 8.710 8.720 8.680 8.890 1,368,308 12,011,538 8.7784 7.800 7.791 7.800 7.765 7.953 1,529,612 7.8527 -3.00%
2024-01-16 0 8.990 8.920 8.990 8.860 9.070 859,800 7,724,144 8.9837 8.042 7.979 8.042 7.926 8.114 961,158 8.0363 -0.22%
2024-01-15 0 9.010 8.970 9.010 8.790 9.040 1,063,000 9,543,298 8.9777 8.060 8.024 8.060 7.863 8.087 1,188,313 8.0310 1.58%
2024-01-12 0 8.870 8.860 8.870 8.660 8.940 935,600 8,292,479 8.8633 7.935 7.926 7.935 7.747 7.997 1,045,894 7.9286 1.72%
2024-01-11 0 8.720 8.720 8.760 8.690 8.780 410,200 3,582,009 8.7323 7.800 7.800 7.836 7.774 7.854 458,557 7.8115 0.23%
2024-01-10 0 8.700 8.660 8.700 8.650 8.780 1,295,000 11,323,359 8.7439 7.783 7.747 7.783 7.738 7.854 1,447,662 7.8218 -0.80%
2024-01-09 0 8.770 8.740 8.770 8.650 8.790 1,252,800 10,948,856 8.7395 7.845 7.818 7.845 7.738 7.863 1,400,488 7.8179 1.27%
2024-01-08 0 8.660 8.650 8.660 8.560 8.720 613,000 5,288,600 8.6274 7.747 7.738 7.747 7.657 7.800 685,264 7.7176 -1.25%
2024-01-05 0 8.770 8.770 8.840 8.680 8.840 1,079,400 9,478,598 8.7814 7.845 7.845 7.908 7.765 7.908 1,206,646 7.8553 -0.11%
2024-01-04 0 8.780 8.720 8.780 8.640 8.820 1,011,400 8,822,502 8.7231 7.854 7.800 7.854 7.729 7.890 1,130,630 7.8032 1.39%
2024-01-03 0 8.660 8.640 8.660 8.610 8.710 724,600 6,267,532 8.6496 7.747 7.729 7.747 7.702 7.791 810,020 7.7375 0.00%
2024-01-02 0 8.660 8.640 8.660 8.620 8.830 408,254 3,556,712 8.7120 7.747 7.729 7.747 7.711 7.899 456,381 7.7933 -1.48%
2023-12-29 0 8.790 8.790 8.810 8.720 8.840 1,399,400 12,296,678 8.7871 7.863 7.863 7.881 7.800 7.908 1,564,370 7.8605 0.69%
2023-12-28 0 8.730 8.730 8.740 8.590 8.750 2,009,000 17,498,610 8.7101 7.809 7.809 7.818 7.684 7.827 2,245,833 7.7916 1.63%
2023-12-27 0 8.590 8.560 8.590 8.450 8.620 1,742,600 14,848,679 8.5210 7.684 7.657 7.684 7.559 7.711 1,948,028 7.6224 0.70%
2023-12-22 0 8.530 8.490 8.540 8.460 8.720 1,078,566 9,242,918 8.5696 7.630 7.595 7.639 7.568 7.800 1,205,714 7.6659 -0.70%
2023-12-21 0 8.590 8.590 8.610 8.540 8.630 832,900 7,162,472 8.5994 7.684 7.684 7.702 7.639 7.720 931,087 7.6926 -0.46%
2023-12-20 0 8.630 8.610 8.630 8.600 8.800 344,200 2,972,026 8.6346 7.720 7.702 7.720 7.693 7.872 384,776 7.7240 0.00%
2023-12-19 0 8.630 8.630 8.670 8.630 8.810 517,600 4,482,647 8.6604 7.720 7.720 7.756 7.720 7.881 578,618 7.7472 -0.80%
2023-12-18 0 8.700 8.680 8.700 8.670 8.810 739,400 6,475,523 8.7578 7.783 7.765 7.783 7.756 7.881 826,565 7.8343 0.58%
2023-12-15 0 8.650 8.640 8.650 8.650 8.940 1,792,800 15,658,636 8.7342 7.738 7.729 7.738 7.738 7.997 2,004,146 7.8131 -0.80%
2023-12-14 0 8.720 8.720 8.740 8.680 8.790 924,400 8,079,929 8.7407 7.800 7.800 7.818 7.765 7.863 1,033,374 7.8190 0.46%
2023-12-13 0 8.680 8.650 8.680 8.630 8.780 986,244 8,550,866 8.6701 7.765 7.738 7.765 7.720 7.854 1,102,508 7.7558 -0.57%
2023-12-12 0 8.730 8.710 8.730 8.660 8.770 625,200 5,461,740 8.7360 7.809 7.791 7.809 7.747 7.845 698,902 7.8147 -0.57%
2023-12-11 0 8.780 8.710 8.780 8.530 8.780 1,804,400 15,649,606 8.6730 7.854 7.791 7.854 7.630 7.854 2,017,113 7.7584 0.00%
2023-12-08 0 8.780 8.750 8.780 8.700 8.840 1,516,600 13,291,652 8.7641 7.854 7.827 7.854 7.783 7.908 1,695,386 7.8399 -0.23%
2023-12-07 0 8.800 8.790 8.800 8.660 8.850 1,134,809 9,924,320 8.7454 7.872 7.863 7.872 7.747 7.917 1,268,587 7.8231 -0.23%
2023-12-06 0 8.820 8.820 8.840 8.800 8.950 597,690 5,294,204 8.8578 7.890 7.890 7.908 7.872 8.006 668,149 7.9237 -2.54%
2023-12-05 0 9.050 8.750 9.050 8.750 9.050 2,039,400 18,149,014 8.8992 8.096 7.827 8.096 7.827 8.096 2,279,817 7.9607 0.89%
2023-12-04 0 8.970 8.920 8.970 8.890 9.090 557,600 5,023,469 9.0091 8.024 7.979 8.024 7.953 8.131 623,333 8.0590 -0.77%
2023-12-01 0 9.040 8.990 9.040 8.860 9.090 206,200 1,857,342 9.0075 8.087 8.042 8.087 7.926 8.131 230,508 8.0576 0.22%
2023-11-30 0 9.020 9.020 9.030 8.840 9.060 1,171,128 10,509,964 8.9742 8.069 8.069 8.078 7.908 8.105 1,309,188 8.0279 1.58%
2023-11-29 0 8.880 8.820 8.880 8.700 9.150 2,702,200 23,973,342 8.8718 7.944 7.890 7.944 7.783 8.185 3,020,751 7.9362 -2.95%
2023-11-28 0 9.150 9.120 9.150 9.080 9.190 884,000 8,082,293 9.1429 8.185 8.158 8.185 8.122 8.221 988,211 8.1787 0.55%
2023-11-27 0 9.100 9.100 9.110 8.990 9.170 949,400 8,627,670 9.0875 8.140 8.140 8.149 8.042 8.203 1,061,321 8.1292 0.00%
2023-11-24 0 9.100 9.080 9.100 9.070 9.300 622,400 5,667,402 9.1057 8.140 8.122 8.140 8.114 8.319 695,772 8.1455 -1.83%
2023-11-23 0 9.270 9.240 9.270 9.090 9.270 1,058,400 9,740,338 9.2029 8.292 8.266 8.292 8.131 8.292 1,183,170 8.2324 1.09%
2023-11-22 0 9.170 9.130 9.170 9.100 9.260 1,118,000 10,243,772 9.1626 8.203 8.167 8.203 8.140 8.283 1,249,796 8.1964 0.11%
2023-11-21 0 9.160 9.120 9.160 9.120 9.280 1,250,700 11,506,351 9.1999 8.194 8.158 8.194 8.158 8.301 1,398,140 8.2298 0.77%
2023-11-20 0 9.090 9.090 9.160 9.010 9.200 1,412,600 12,861,085 9.1045 8.131 8.131 8.194 8.060 8.230 1,579,126 8.1444 -0.22%
2023-11-17 0 9.110 9.080 9.110 9.080 9.190 617,747 5,632,987 9.1186 8.149 8.122 8.149 8.122 8.221 690,571 8.1570 -0.33%
2023-11-16 0 9.140 9.120 9.140 9.100 9.220 505,012 4,615,498 9.1394 8.176 8.158 8.176 8.140 8.248 564,546 8.1756 -0.65%
2023-11-15 0 9.200 9.200 9.250 9.180 9.330 1,067,784 9,846,582 9.2215 8.230 8.230 8.275 8.212 8.346 1,193,661 8.2491 -0.65%
2023-11-14 0 9.260 9.220 9.260 9.060 9.280 1,502,400 13,831,322 9.2062 8.283 8.248 8.283 8.105 8.301 1,679,512 8.2353 2.09%
2023-11-13 0 9.070 9.070 9.110 9.010 9.180 168,200 1,522,362 9.0509 8.114 8.114 8.149 8.060 8.212 188,028 8.0964 -0.87%
2023-11-10 0 9.150 9.110 9.150 8.870 9.170 1,142,600 10,348,656 9.0571 8.185 8.149 8.185 7.935 8.203 1,277,296 8.1020 2.12%
2023-11-09 0 8.960 8.950 9.020 8.930 9.050 281,000 2,531,772 9.0099 8.015 8.006 8.069 7.988 8.096 314,126 8.0597 -0.33%
2023-11-08 0 8.990 8.990 9.000 8.900 9.260 694,200 6,271,768 9.0345 8.042 8.042 8.051 7.961 8.283 776,036 8.0818 -1.64%
2023-11-07 0 9.140 9.130 9.140 9.110 9.290 463,476 4,248,795 9.1672 8.176 8.167 8.176 8.149 8.310 518,113 8.2005 -0.65%
2023-11-06 0 9.200 9.200 9.220 8.980 9.290 1,849,400 16,986,014 9.1846 8.230 8.230 8.248 8.033 8.310 2,067,418 8.2161 3.02%
2023-11-03 0 8.930 8.890 8.930 8.740 8.940 489,600 4,337,414 8.8591 7.988 7.953 7.988 7.818 7.997 547,317 7.9249 2.64%
2023-11-02 0 8.700 8.690 8.700 8.680 8.810 587,400 5,142,856 8.7553 7.783 7.774 7.783 7.765 7.881 656,646 7.8320 0.00%
2023-11-01 0 8.700 8.700 8.730 8.650 8.880 541,800 4,747,592 8.7626 7.783 7.783 7.809 7.738 7.944 605,671 7.8386 -0.34%
2023-10-31 0 8.730 8.700 8.730 8.660 8.830 660,600 5,782,182 8.7529 7.809 7.783 7.809 7.747 7.899 738,475 7.8299 1.39%
2023-10-30 0 8.610 8.580 8.610 8.560 8.630 442,200 3,800,289 8.5941 7.702 7.675 7.702 7.657 7.720 494,329 7.6878 -0.35%
2023-10-27 0 8.640 8.610 8.640 8.490 8.650 684,000 5,862,230 8.5705 7.729 7.702 7.729 7.595 7.738 764,634 7.6667 1.41%
2023-10-26 0 8.520 8.520 8.560 8.510 8.620 360,600 3,086,726 8.5600 7.622 7.622 7.657 7.613 7.711 403,110 7.6573 -0.70%
2023-10-25 0 8.580 8.580 8.600 8.550 8.700 381,200 3,283,738 8.6142 7.675 7.675 7.693 7.648 7.783 426,138 7.7058 0.35%
2023-10-24 0 8.550 8.550 8.570 8.420 8.600 627,000 5,337,942 8.5135 7.648 7.648 7.666 7.532 7.693 700,914 7.6157 -0.35%
2023-10-20 0 8.580 8.540 8.580 8.520 8.610 407,400 3,494,999 8.5788 7.675 7.639 7.675 7.622 7.702 455,427 7.6741 -0.35%
2023-10-19 0 8.610 8.570 8.610 8.550 8.690 303,400 2,609,218 8.5999 7.702 7.666 7.702 7.648 7.774 339,167 7.6930 -0.92%
2023-10-18 0 8.690 8.690 8.700 8.600 8.720 1,519,795 13,200,316 8.6856 7.774 7.774 7.783 7.693 7.800 1,698,957 7.7697 0.00%
2023-10-17 0 8.690 8.690 8.740 8.480 8.740 508,400 4,404,556 8.6636 7.774 7.774 7.818 7.586 7.818 568,333 7.7500 1.76%
2023-10-16 0 8.540 8.500 8.540 8.460 8.700 924,600 7,902,188 8.5466 7.639 7.604 7.639 7.568 7.783 1,033,597 7.6453 -0.47%
2023-10-13 0 8.580 8.580 8.620 8.580 8.740 645,000 5,561,397 8.6223 7.675 7.675 7.711 7.675 7.818 721,036 7.7131 -1.61%
2023-10-12 0 8.720 8.720 8.760 8.630 8.840 964,600 8,455,142 8.7654 7.800 7.800 7.836 7.720 7.908 1,078,313 7.8411 1.28%
2023-10-11 0 8.610 8.610 8.640 8.580 8.660 1,189,000 10,231,216 8.6049 7.702 7.702 7.729 7.675 7.747 1,329,166 7.6975 0.12%
2023-10-10 0 8.600 8.530 8.600 8.520 8.740 484,000 4,162,385 8.6000 7.693 7.630 7.693 7.622 7.818 541,057 7.6931 0.35%
2023-10-09 0 8.570 8.550 8.570 8.450 8.600 1,388,000 11,847,668 8.5358 7.666 7.648 7.666 7.559 7.693 1,551,626 7.6356 -0.35%
2023-10-06 0 8.600 8.570 8.600 8.560 8.710 93,400 803,408 8.6018 7.693 7.666 7.693 7.657 7.791 104,411 7.6947 1.42%
2023-10-05 0 8.480 8.440 8.480 8.410 8.560 239,800 2,035,013 8.4863 7.586 7.550 7.586 7.523 7.657 268,069 7.5914 -0.12%
2023-10-04 0 8.490 8.420 8.490 - - 0 0 - 7.595 7.532 7.595 - - 0 - 0.00%
2023-10-03 0 8.490 8.460 8.490 8.340 8.720 216,600 1,830,708 8.4520 7.595 7.568 7.595 7.461 7.800 242,134 7.5607 -2.97%
2023-09-29 0 8.750 8.750 8.800 8.750 8.830 191,600 1,680,244 8.7695 7.827 7.827 7.872 7.827 7.899 214,187 7.8448 -0.68%
2023-09-28 0 8.810 8.800 8.810 8.800 8.930 1,543,106 13,640,251 8.8395 7.881 7.872 7.881 7.872 7.988 1,725,016 7.9073 -0.90%
2023-09-27 0 8.890 8.850 8.890 8.840 8.920 545,421 4,834,546 8.8639 7.953 7.917 7.953 7.908 7.979 609,718 7.9291 0.00%
2023-09-26 0 8.890 8.860 8.890 8.850 8.950 2,167,000 19,277,833 8.8961 7.953 7.926 7.953 7.917 8.006 2,422,459 7.9580 -0.78%
2023-09-25 0 8.960 8.960 9.000 8.950 9.160 1,246,400 11,201,973 8.9875 8.015 8.015 8.051 8.006 8.194 1,393,333 8.0397 -1.86%
2023-09-22 0 9.130 9.090 9.130 8.870 9.130 1,406,600 12,681,322 9.0156 8.167 8.131 8.167 7.935 8.167 1,572,418 8.0649 1.78%
2023-09-21 0 8.970 8.950 8.970 8.890 9.160 1,322,400 11,885,692 8.9880 8.024 8.006 8.024 7.953 8.194 1,478,292 8.0401 -1.75%
2023-09-20 0 9.130 9.130 9.150 9.070 9.170 268,600 2,452,173 9.1295 8.167 8.167 8.185 8.114 8.203 300,264 8.1667 -0.22%
2023-09-19 0 9.150 9.140 9.150 9.120 9.230 393,600 3,600,688 9.1481 8.185 8.176 8.185 8.158 8.257 440,000 8.1834 -0.54%
2023-09-18 0 9.200 9.160 9.200 9.140 9.200 143,913 1,321,088 9.1798 8.230 8.194 8.230 8.176 8.230 160,878 8.2117 -0.11%
2023-09-15 0 9.210 9.200 9.210 9.200 9.300 786,200 7,252,666 9.2250 8.239 8.230 8.239 8.230 8.319 878,882 8.2522 -0.11%
2023-09-14 0 9.220 9.220 9.270 9.120 9.370 780,000 7,233,267 9.2734 8.248 8.248 8.292 8.158 8.382 871,951 8.2955 0.33%
2023-09-13 0 9.190 9.140 9.190 9.110 9.230 577,400 5,300,114 9.1793 8.221 8.176 8.221 8.149 8.257 645,467 8.2113 -0.86%
2023-09-12 0 9.270 9.220 9.270 9.190 9.310 338,760 3,133,880 9.2510 8.292 8.248 8.292 8.221 8.328 378,695 8.2755 -0.43%
2023-09-11 0 9.310 9.310 9.330 9.160 9.370 674,000 6,261,964 9.2907 8.328 8.328 8.346 8.194 8.382 753,455 8.3110 0.98%
2023-09-07 0 9.220 9.180 9.220 9.180 9.300 329,000 3,035,969 9.2279 8.248 8.212 8.248 8.212 8.319 367,784 8.2548 -0.86%
2023-09-06 0 9.300 9.300 9.310 9.200 9.380 470,200 4,352,376 9.2564 8.319 8.319 8.328 8.230 8.391 525,630 8.2803 -0.96%
2023-09-05 0 9.390 9.330 9.390 9.330 9.400 392,800 3,680,515 9.3699 8.400 8.346 8.400 8.346 8.409 439,106 8.3818 -0.32%
2023-09-04 0 9.420 9.380 9.420 9.200 9.440 484,884 4,546,254 9.3760 8.427 8.391 8.427 8.230 8.445 542,045 8.3872 2.39%
2023-08-31 0 9.200 9.200 9.210 9.170 9.380 1,628,315 15,076,067 9.2587 8.230 8.230 8.239 8.203 8.391 1,820,270 8.2823 -1.39%
2023-08-30 0 9.330 9.290 9.330 9.240 9.530 1,412,800 13,256,468 9.3831 8.346 8.310 8.346 8.266 8.525 1,579,349 8.3936 -2.61%
2023-08-29 0 9.580 9.560 9.580 9.300 9.620 2,594,000 24,669,810 9.5103 8.570 8.552 8.570 8.319 8.606 2,899,796 8.5074 1.05%
2023-08-28 0 9.480 9.460 9.480 9.340 10.12 8,613,800 83,251,720 9.6649 8.480 8.462 8.480 8.355 9.053 9,629,246 8.6457 2.05%
2023-08-25 0 9.290 9.270 9.290 9.130 9.290 625,400 5,774,578 9.2334 8.310 8.292 8.310 8.167 8.310 699,126 8.2597 1.53%
2023-08-24 0 9.150 9.110 9.150 9.020 9.200 734,000 6,694,134 9.1201 8.185 8.149 8.185 8.069 8.230 820,528 8.1583 1.22%
2023-08-23 0 9.040 9.030 9.040 9.020 9.130 871,400 7,879,176 9.0420 8.087 8.078 8.087 8.069 8.167 974,126 8.0885 -0.77%
2023-08-22 0 9.110 9.110 9.150 8.960 9.180 1,367,400 12,376,524 9.0511 8.149 8.149 8.185 8.015 8.212 1,528,597 8.0967 1.22%
2023-08-21 0 9.000 9.000 9.030 8.990 9.200 1,592,410 14,411,049 9.0498 8.051 8.051 8.078 8.042 8.230 1,780,133 8.0955 -2.17%
2023-08-18 0 9.200 9.200 9.220 9.180 9.500 1,511,800 14,053,942 9.2962 8.230 8.230 8.248 8.212 8.498 1,690,020 8.3158 -0.54%
2023-08-17 0 9.250 9.230 9.250 9.150 9.310 1,005,800 9,301,856 9.2482 8.275 8.257 8.275 8.185 8.328 1,124,370 8.2730 -0.86%
2023-08-16 0 9.330 9.290 9.330 9.280 9.550 1,084,000 10,172,015 9.3838 8.346 8.310 8.346 8.301 8.543 1,211,788 8.3942 -0.21%
2023-08-15 0 9.350 9.350 9.380 9.250 9.400 1,433,000 13,380,624 9.3375 8.364 8.364 8.391 8.275 8.409 1,601,931 8.3528 0.00%
2023-08-14 0 9.350 9.330 9.350 9.230 9.470 1,316,200 12,302,749 9.3472 8.364 8.346 8.364 8.257 8.471 1,471,361 8.3615 -2.09%
2023-08-11 0 9.550 9.540 9.550 9.410 9.870 5,270,800 50,310,010 9.5450 8.543 8.534 8.543 8.418 8.829 5,892,153 8.5385 -3.24%
2023-08-10 0 9.870 9.840 9.870 9.570 9.900 3,389,200 33,114,266 9.7705 8.829 8.802 8.829 8.561 8.856 3,788,739 8.7402 2.60%
2023-08-09 0 9.620 9.590 9.620 9.560 9.640 450,400 4,319,940 9.5913 8.606 8.579 8.606 8.552 8.623 503,496 8.5799 -0.10%
2023-08-08 0 9.630 9.610 9.640 9.460 9.790 2,327,000 22,468,787 9.6557 8.614 8.597 8.623 8.462 8.758 2,601,321 8.6375 -0.31%
2023-08-07 0 9.660 9.630 9.660 9.570 9.750 1,757,800 16,923,226 9.6275 8.641 8.614 8.641 8.561 8.722 1,965,020 8.6122 -1.33%
2023-08-04 0 9.790 9.750 9.790 9.730 10.10 7,102,600 70,372,260 9.9080 8.758 8.722 8.758 8.704 9.035 7,939,897 8.8631 1.56%
2023-08-03 0 9.640 9.640 9.680 9.490 9.850 4,931,400 47,693,764 9.6714 8.623 8.623 8.659 8.489 8.811 5,512,743 8.6515 0.52%
2023-08-02 0 9.590 9.540 9.590 9.540 9.780 1,600,200 15,450,680 9.6555 8.579 8.534 8.579 8.534 8.749 1,788,841 8.6373 -0.62%
2023-08-01 0 9.650 9.630 9.650 9.590 9.820 2,096,800 20,266,133 9.6653 8.632 8.614 8.632 8.579 8.784 2,343,983 8.6460 -0.72%
2023-07-31 0 9.720 9.720 9.730 9.720 10.16 3,528,800 35,026,899 9.9260 8.695 8.695 8.704 8.695 9.089 3,944,796 8.8793 -2.41%
2023-07-28 0 9.960 9.950 9.960 9.460 10.00 5,831,000 57,430,186 9.8491 8.910 8.901 8.910 8.462 8.945 6,518,393 8.8105 4.84%
2023-07-27 0 9.500 9.490 9.500 9.480 9.590 584,400 5,573,376 9.5369 8.498 8.489 8.498 8.480 8.579 653,293 8.5312 -0.42%
2023-07-26 0 9.540 9.520 9.540 9.450 9.610 747,800 7,116,714 9.5169 8.534 8.516 8.534 8.453 8.597 835,955 8.5133 -0.52%
2023-07-25 0 9.590 9.590 9.600 9.380 9.670 3,871,600 37,016,942 9.5611 8.579 8.579 8.588 8.391 8.650 4,328,007 8.5529 3.12%
2023-07-24 0 9.300 9.240 9.300 9.200 9.370 627,170 5,823,754 9.2858 8.319 8.266 8.319 8.230 8.382 701,105 8.3065 -0.43%
2023-07-21 0 9.340 9.300 9.340 9.280 9.430 719,782 6,721,088 9.3377 8.355 8.319 8.355 8.301 8.436 804,634 8.3530 -0.21%
2023-07-20 0 9.360 9.340 9.360 9.320 9.470 577,800 5,413,586 9.3693 8.373 8.355 8.373 8.337 8.471 645,914 8.3813 -0.95%
2023-07-19 0 9.450 9.410 9.450 9.250 9.460 2,092,600 19,656,986 9.3936 8.453 8.418 8.453 8.275 8.462 2,339,288 8.4030 -0.53%
2023-07-18 0 9.500 9.430 9.500 9.300 9.500 1,727,600 16,309,674 9.4407 8.498 8.436 8.498 8.319 8.498 1,931,260 8.4451 0.96%
2023-07-14 0 9.410 9.370 9.410 9.260 9.410 1,357,200 12,715,732 9.3691 8.418 8.382 8.418 8.283 8.418 1,517,195 8.3811 1.40%
2023-07-13 0 9.280 9.250 9.280 9.200 9.290 1,026,000 9,493,590 9.2530 8.301 8.275 8.301 8.230 8.310 1,146,951 8.2772 1.42%
2023-07-12 0 9.150 9.130 9.150 9.100 9.190 208,600 1,909,830 9.1555 8.185 8.167 8.185 8.140 8.221 233,191 8.1900 0.22%
2023-07-11 0 9.130 9.110 9.130 9.090 9.190 639,400 5,840,516 9.1344 8.167 8.149 8.167 8.131 8.221 714,776 8.1711 0.00%
2023-07-10 0 9.130 9.110 9.130 9.100 9.200 258,800 2,363,607 9.1329 8.167 8.149 8.167 8.140 8.230 289,309 8.1698 -0.22%
2023-07-07 0 9.150 9.090 9.150 9.030 9.180 915,438 8,353,111 9.1247 8.185 8.131 8.185 8.078 8.212 1,023,355 8.1625 0.55%
2023-07-06 0 9.100 9.070 9.100 9.040 9.220 533,400 4,853,018 9.0983 8.140 8.114 8.140 8.087 8.248 596,280 8.1388 -0.98%
2023-07-05 0 9.190 9.160 9.190 9.150 9.260 386,600 3,565,882 9.2237 8.221 8.194 8.221 8.185 8.283 432,175 8.2510 -0.76%
2023-07-04 0 9.260 9.260 9.290 9.250 9.310 386,200 3,583,712 9.2794 8.283 8.283 8.310 8.275 8.328 431,728 8.3009 -0.22%
2023-07-03 0 9.280 9.280 9.310 9.190 9.320 1,009,000 9,353,851 9.2704 8.301 8.301 8.328 8.221 8.337 1,127,947 8.2928 0.98%
2023-06-30 0 9.190 9.180 9.190 9.030 9.200 338,800 3,097,050 9.1412 8.221 8.212 8.221 8.078 8.230 378,740 8.1773 2.11%
2023-06-29 0 9.000 8.990 9.000 8.980 9.040 321,600 2,895,878 9.0046 8.051 8.042 8.051 8.033 8.087 359,512 8.0550 -0.44%
2023-06-28 0 9.040 9.030 9.040 9.010 9.060 115,800 1,045,752 9.0307 8.087 8.078 8.087 8.060 8.105 129,451 8.0783 -0.11%
2023-06-27 0 9.050 9.050 9.100 8.960 9.100 469,400 4,246,968 9.0477 8.096 8.096 8.140 8.015 8.140 524,736 8.0935 0.89%
2023-06-26 0 8.970 8.920 8.970 8.810 9.000 846,400 7,571,798 8.9459 8.024 7.979 8.024 7.881 8.051 946,179 8.0025 1.13%
2023-06-23 0 8.870 8.870 8.880 8.800 9.150 169,000 1,500,237 8.8771 7.935 7.935 7.944 7.872 8.185 188,923 7.9410 -2.31%
2023-06-21 0 9.080 9.080 9.110 9.080 9.250 833,800 7,623,307 9.1428 8.122 8.122 8.149 8.122 8.275 932,093 8.1787 -2.58%
2023-06-20 0 9.320 9.310 9.320 9.250 9.320 656,400 6,099,940 9.2930 8.337 8.328 8.337 8.275 8.337 733,780 8.3130 0.11%
2023-06-19 0 9.310 9.270 9.310 9.220 9.310 468,200 4,347,820 9.2862 8.328 8.292 8.328 8.248 8.328 523,394 8.3070 0.76%
2023-06-16 0 9.240 9.240 9.270 9.240 9.380 1,405,260 13,026,408 9.2697 8.266 8.266 8.292 8.266 8.391 1,570,920 8.2922 -0.86%
2023-06-15 0 9.320 9.320 9.330 9.150 9.320 661,400 6,121,186 9.2549 8.337 8.337 8.346 8.185 8.337 739,370 8.2789 1.53%
2023-06-14 0 9.180 9.180 9.230 9.180 9.330 405,880 3,758,063 9.2590 8.212 8.212 8.257 8.212 8.346 453,728 8.2826 -0.43%
2023-06-13 0 9.220 9.200 9.220 9.110 9.240 467,800 4,290,942 9.1726 8.248 8.230 8.248 8.149 8.266 522,947 8.2053 0.55%
2023-06-12 0 9.170 9.130 9.170 9.120 9.210 334,200 3,059,258 9.1540 8.203 8.167 8.203 8.158 8.239 373,597 8.1886 0.00%
2023-06-09 0 9.170 9.120 9.170 9.110 9.300 778,600 7,143,132 9.1743 8.203 8.158 8.203 8.149 8.319 870,386 8.2069 0.98%
2023-06-08 0 9.670 9.630 9.670 9.530 9.710 1,155,800 11,119,682 9.6208 8.123 8.090 8.123 8.006 8.157 1,375,837 8.0821 0.42%
2023-06-07 0 9.630 9.630 9.650 9.600 9.790 775,400 7,500,638 9.6732 8.090 8.090 8.107 8.065 8.224 923,018 8.1262 -0.62%
2023-06-06 0 9.690 9.660 9.690 9.630 9.830 953,600 9,285,848 9.7377 8.140 8.115 8.140 8.090 8.258 1,135,143 8.1803 -1.02%
2023-06-05 0 9.790 9.740 9.790 9.600 9.790 1,569,000 15,255,460 9.7230 8.224 8.182 8.224 8.065 8.224 1,867,700 8.1680 0.51%
2023-06-02 0 9.740 9.710 9.740 9.700 9.790 351,600 3,429,974 9.7553 8.182 8.157 8.182 8.149 8.224 418,536 8.1952 1.25%
2023-06-01 0 9.620 9.620 9.650 9.510 9.740 513,800 4,956,290 9.6463 8.081 8.081 8.107 7.989 8.182 611,615 8.1036 -0.21%
2023-05-31 0 9.640 9.580 9.640 9.510 9.680 941,800 9,047,960 9.6071 8.098 8.048 8.098 7.989 8.132 1,121,096 8.0706 -1.03%
2023-05-30 0 9.740 9.740 9.760 9.680 9.800 535,400 5,217,996 9.7460 8.182 8.182 8.199 8.132 8.233 637,327 8.1873 -0.31%
2023-05-29 0 9.770 9.710 9.770 9.710 9.900 763,200 7,463,264 9.7789 8.207 8.157 8.207 8.157 8.317 908,495 8.2150 -0.81%
2023-05-25 0 9.850 9.770 9.850 9.650 9.870 1,888,800 18,468,990 9.7782 8.275 8.207 8.275 8.107 8.291 2,248,382 8.2143 -0.51%
2023-05-24 0 9.900 9.830 9.900 9.800 9.970 892,200 8,811,064 9.8757 8.317 8.258 8.317 8.233 8.376 1,062,053 8.2963 -1.39%
2023-05-23 0 10.04 9.970 10.04 9.950 10.16 927,000 9,310,412 10.044 8.434 8.376 8.434 8.359 8.535 1,103,479 8.4373 -1.18%
2023-05-22 0 10.16 10.10 10.16 10.08 10.26 373,496 3,794,507 10.159 8.535 8.485 8.535 8.468 8.619 444,601 8.5346 0.79%
2023-05-19 0 10.08 10.08 10.12 10.02 10.18 839,000 8,479,716 10.107 8.468 8.468 8.502 8.418 8.552 998,725 8.4905 -0.79%
2023-05-18 0 10.16 10.14 10.16 10.06 10.34 1,395,200 14,282,748 10.237 8.535 8.518 8.535 8.451 8.686 1,660,813 8.5999 0.40%
2023-05-17 0 10.12 10.08 10.12 10.06 10.36 975,600 9,930,944 10.179 8.502 8.468 8.502 8.451 8.703 1,161,331 8.5513 -1.75%
2023-05-16 0 10.30 10.24 10.30 10.18 10.46 1,351,000 13,928,753 10.310 8.653 8.602 8.653 8.552 8.787 1,608,198 8.6611 0.00%
2023-05-15 0 10.30 10.28 10.30 10.06 10.36 2,753,540 28,166,124 10.229 8.653 8.636 8.653 8.451 8.703 3,277,748 8.5931 0.39%
2023-05-12 0 10.26 10.22 10.26 10.20 10.44 844,600 8,676,008 10.272 8.619 8.586 8.619 8.569 8.770 1,005,392 8.6295 -1.72%
2023-05-11 0 10.44 10.42 10.44 10.38 10.60 1,401,400 14,616,981 10.430 8.770 8.754 8.770 8.720 8.905 1,668,193 8.7622 0.00%
2023-05-10 0 10.44 10.40 10.44 10.36 10.80 3,200,200 33,393,300 10.435 8.770 8.737 8.770 8.703 9.073 3,809,441 8.7659 -3.15%
2023-05-09 0 10.78 10.70 10.78 10.56 11.14 8,572,200 93,273,678 10.881 9.056 8.989 9.056 8.871 9.358 10,204,141 9.1408 2.08%
2023-05-08 0 10.56 10.52 10.56 10.42 10.62 2,404,000 25,301,752 10.525 8.871 8.838 8.871 8.754 8.922 2,861,664 8.8416 1.34%
2023-05-05 0 10.42 10.40 10.42 10.32 10.56 2,538,800 26,479,944 10.430 8.754 8.737 8.754 8.670 8.871 3,022,127 8.7620 1.17%
2023-05-04 0 10.30 10.30 10.32 10.02 10.36 3,126,600 31,989,492 10.231 8.653 8.653 8.670 8.418 8.703 3,721,830 8.5951 2.79%
2023-05-03 0 10.02 10.00 10.02 9.780 10.06 1,387,400 13,844,835 9.9790 8.418 8.401 8.418 8.216 8.451 1,651,528 8.3830 0.00%
2023-05-02 0 10.02 10.00 10.02 9.980 10.20 95,000 955,686 10.060 8.418 8.401 8.418 8.384 8.569 113,086 8.4510 -0.79%
2023-04-28 0 10.10 10.10 10.14 10.06 10.20 1,502,000 15,230,124 10.140 8.485 8.485 8.518 8.451 8.569 1,787,945 8.5182 1.41%
2023-04-27 0 9.960 9.960 9.970 9.860 10.04 630,400 6,273,666 9.9519 8.367 8.367 8.376 8.283 8.434 750,413 8.3603 0.61%
2023-04-26 0 9.900 9.880 9.900 9.790 9.940 410,362 4,052,525 9.8755 8.317 8.300 8.317 8.224 8.350 488,485 8.2961 0.30%
2023-04-25 0 9.870 9.870 9.890 9.870 10.00 569,400 5,643,272 9.9109 8.291 8.291 8.308 8.291 8.401 677,800 8.3259 -0.70%
2023-04-24 0 9.940 9.940 9.970 9.830 10.06 1,138,800 11,308,242 9.9300 8.350 8.350 8.376 8.258 8.451 1,355,600 8.3419 -0.60%
2023-04-21 0 10.00 9.990 10.00 9.970 10.22 2,626,800 26,482,361 10.082 8.401 8.392 8.401 8.376 8.586 3,126,880 8.4693 -1.38%
2023-04-20 0 10.14 10.12 10.14 10.00 10.18 2,047,800 20,733,048 10.125 8.518 8.502 8.518 8.401 8.552 2,437,652 8.5053 0.40%
2023-04-19 0 10.10 10.06 10.10 10.02 10.20 930,400 9,373,152 10.074 8.485 8.451 8.485 8.418 8.569 1,107,526 8.4631 -0.79%
2023-04-18 0 10.18 10.14 10.18 10.10 10.26 1,095,800 11,131,374 10.158 8.552 8.518 8.552 8.485 8.619 1,304,414 8.5336 0.20%
2023-04-17 0 10.16 10.14 10.16 9.780 10.16 3,550,200 35,627,414 10.035 8.535 8.518 8.535 8.216 8.535 4,226,073 8.4304 3.46%
2023-04-14 0 9.820 9.780 9.820 9.760 9.820 739,494 7,242,667 9.7941 8.249 8.216 8.249 8.199 8.249 880,276 8.2277 -0.10%
2023-04-13 0 9.830 9.790 9.830 9.740 9.830 821,600 8,053,570 9.8023 8.258 8.224 8.258 8.182 8.258 978,013 8.2346 0.00%
2023-04-12 0 9.830 9.820 9.830 9.760 9.870 1,561,509 15,330,917 9.8180 8.258 8.249 8.258 8.199 8.291 1,858,783 8.2478 0.31%
2023-04-11 0 9.800 9.790 9.800 9.680 9.820 2,162,600 21,074,524 9.7450 8.233 8.224 8.233 8.132 8.249 2,574,307 8.1865 1.34%
2023-04-06 0 9.670 9.660 9.670 9.600 9.770 898,670 8,706,826 9.6886 8.123 8.115 8.123 8.065 8.207 1,069,755 8.1391 -0.82%
2023-04-04 0 9.750 9.720 9.750 9.620 9.820 1,716,200 16,665,922 9.7109 8.191 8.165 8.191 8.081 8.249 2,042,923 8.1579 1.14%
2023-04-03 0 9.640 9.640 9.660 9.580 9.730 2,394,200 23,101,800 9.6491 8.098 8.098 8.115 8.048 8.174 2,849,998 8.1059 1.05%
2023-03-31 0 9.540 9.530 9.540 9.450 9.590 1,535,800 14,679,078 9.5579 8.014 8.006 8.014 7.939 8.056 1,828,179 8.0293 1.49%
2023-03-30 0 9.400 9.380 9.400 9.340 9.460 503,376 4,724,082 9.3848 7.897 7.880 7.897 7.846 7.947 599,207 7.8839 -0.63%
2023-03-29 0 9.460 9.430 9.460 9.370 9.540 316,670 2,990,965 9.4451 7.947 7.922 7.947 7.871 8.014 376,956 7.9345 -0.32%
2023-03-28 0 9.490 9.480 9.490 9.390 9.600 728,200 6,930,678 9.5175 7.972 7.964 7.972 7.888 8.065 866,832 7.9954 0.96%
2023-03-27 0 9.400 9.400 9.420 9.390 9.530 833,200 7,894,574 9.4750 7.897 7.897 7.913 7.888 8.006 991,821 7.9597 -1.36%
2023-03-24 0 9.530 9.510 9.530 9.490 9.570 635,710 6,048,203 9.5141 8.006 7.989 8.006 7.972 8.039 756,734 7.9925 0.32%
2023-03-23 0 9.500 9.500 9.520 9.370 9.530 1,296,800 12,295,591 9.4815 7.981 7.981 7.997 7.871 8.006 1,543,680 7.9651 1.28%
2023-03-22 0 9.380 9.370 9.380 9.300 9.450 342,600 3,215,972 9.3870 7.880 7.871 7.880 7.813 7.939 407,823 7.8857 0.86%
2023-03-21 0 9.300 9.300 9.340 9.260 9.350 275,600 2,566,080 9.3109 7.813 7.813 7.846 7.779 7.855 328,068 7.8218 -0.21%
2023-03-20 0 9.320 9.290 9.320 9.240 9.500 873,400 8,147,354 9.3283 7.829 7.804 7.829 7.762 7.981 1,039,674 7.8364 -1.89%
2023-03-17 0 9.500 9.490 9.500 9.220 9.560 2,074,717 19,651,136 9.4717 7.981 7.972 7.981 7.745 8.031 2,469,693 7.9569 3.04%
2023-03-16 0 9.220 9.180 9.220 9.140 9.240 644,370 5,921,154 9.1891 7.745 7.712 7.745 7.678 7.762 767,043 7.7195 -0.86%
2023-03-15 0 9.300 9.280 9.300 9.130 9.320 381,800 3,544,870 9.2846 7.813 7.796 7.813 7.670 7.829 454,486 7.7997 1.86%
2023-03-14 0 9.130 9.120 9.130 9.120 9.350 638,000 5,861,360 9.1871 7.670 7.661 7.670 7.661 7.855 759,460 7.7178 -1.72%
2023-03-13 0 9.290 9.290 9.340 9.160 9.350 978,800 9,036,097 9.2318 7.804 7.804 7.846 7.695 7.855 1,165,140 7.7554 1.42%
2023-03-10 0 9.160 9.150 9.160 9.150 9.380 1,261,000 11,635,798 9.2274 7.695 7.687 7.695 7.687 7.880 1,501,064 7.7517 -2.24%
2023-03-09 0 9.370 9.330 9.370 9.330 9.490 878,000 8,240,210 9.3852 7.871 7.838 7.871 7.838 7.972 1,045,150 7.8842 -0.64%
2023-03-08 0 9.430 9.400 9.430 9.360 9.460 1,108,600 10,423,602 9.4025 7.922 7.897 7.922 7.863 7.947 1,319,651 7.8988 -0.53%
2023-03-07 0 9.480 9.450 9.480 9.430 9.690 920,800 8,782,163 9.5375 7.964 7.939 7.964 7.922 8.140 1,096,098 8.0122 -0.73%
2023-03-06 0 9.550 9.520 9.550 9.490 9.600 679,800 6,482,015 9.5352 8.023 7.997 8.023 7.972 8.065 809,218 8.0102 0.00%
2023-03-03 0 9.550 9.540 9.550 9.460 9.560 440,000 4,188,626 9.5196 8.023 8.014 8.023 7.947 8.031 523,765 7.9971 0.95%
2023-03-02 0 9.460 9.440 9.460 9.400 9.470 311,400 2,940,454 9.4427 7.947 7.930 7.947 7.897 7.955 370,683 7.9325 0.42%
2023-03-01 0 9.420 9.420 9.450 9.320 9.450 1,450,600 13,641,197 9.4038 7.913 7.913 7.939 7.829 7.939 1,726,759 7.8999 1.29%
2023-02-28 0 9.300 9.280 9.300 9.240 9.330 625,000 5,796,844 9.2750 7.813 7.796 7.813 7.762 7.838 743,985 7.7916 0.32%
2023-02-27 0 9.270 9.270 9.290 9.260 9.360 769,400 7,139,568 9.2794 7.787 7.787 7.804 7.779 7.863 915,875 7.7953 -1.49%
2023-02-24 0 9.410 9.400 9.410 9.400 9.480 437,000 4,117,730 9.4227 7.905 7.897 7.905 7.897 7.964 520,194 7.9158 -0.95%
2023-02-23 0 9.500 9.480 9.500 9.500 9.600 450,940 4,305,390 9.5476 7.981 7.964 7.981 7.981 8.065 536,788 8.0207 -0.31%
2023-02-22 0 9.530 9.530 9.540 9.510 9.580 575,000 5,477,346 9.5258 8.006 8.006 8.014 7.989 8.048 684,466 8.0024 -0.21%
2023-02-21 0 9.550 9.540 9.550 9.530 9.710 728,400 7,012,868 9.6278 8.023 8.014 8.023 8.006 8.157 867,070 8.0880 -1.14%
2023-02-20 0 9.660 9.650 9.660 9.450 9.660 1,517,800 14,532,205 9.5745 8.115 8.107 8.115 7.939 8.115 1,806,753 8.0433 2.77%
2023-02-17 0 9.400 9.360 9.400 9.360 9.490 696,800 6,563,714 9.4198 7.897 7.863 7.897 7.863 7.972 829,454 7.9133 -0.32%
2023-02-16 0 9.430 9.430 9.460 9.410 9.570 1,447,575 13,727,934 9.4834 7.922 7.922 7.947 7.905 8.039 1,723,159 7.9667 -0.21%
2023-02-15 0 9.450 9.400 9.450 9.370 9.560 1,257,400 11,858,666 9.4311 7.939 7.897 7.939 7.871 8.031 1,496,779 7.9228 -0.84%
2023-02-14 0 9.530 9.500 9.510 9.500 9.580 745,200 7,104,242 9.5333 8.006 7.981 7.989 7.981 8.048 887,068 8.0087 0.42%
2023-02-13 0 9.490 9.480 9.490 9.450 9.570 652,200 6,194,551 9.4979 7.972 7.964 7.972 7.939 8.039 776,363 7.9789 -0.73%
2023-02-10 0 9.560 9.550 9.560 9.550 9.730 693,400 6,685,343 9.6414 8.031 8.023 8.031 8.023 8.174 825,407 8.0995 -0.93%
2023-02-09 0 9.650 9.650 9.670 9.550 9.670 508,400 4,886,104 9.6107 8.107 8.107 8.123 8.023 8.123 605,187 8.0737 1.15%
2023-02-08 0 9.540 9.510 9.540 9.490 9.670 595,000 5,668,993 9.5277 8.014 7.989 8.014 7.972 8.123 708,274 8.0040 0.10%
2023-02-07 0 9.530 9.530 9.550 9.490 9.600 538,570 5,143,758 9.5508 8.006 8.006 8.023 7.972 8.065 641,101 8.0233 0.32%
2023-02-06 0 9.500 9.470 9.500 9.450 9.660 1,099,501 10,450,205 9.5045 7.981 7.955 7.981 7.939 8.115 1,308,820 7.9845 -1.66%
2023-02-03 0 9.660 9.650 9.660 9.550 9.780 1,004,340 9,655,602 9.6139 8.115 8.107 8.115 8.023 8.216 1,195,542 8.0763 -0.72%
2023-02-02 0 9.730 9.690 9.730 9.690 10.06 2,363,600 23,324,125 9.8681 8.174 8.140 8.174 8.140 8.451 2,813,573 8.2899 -0.92%
2023-02-01 0 9.820 9.810 9.820 9.610 9.830 1,352,600 13,122,304 9.7015 8.249 8.241 8.249 8.073 8.258 1,610,103 8.1500 2.29%
2023-01-31 0 9.600 9.590 9.600 9.570 9.850 485,100 4,693,797 9.6759 8.065 8.056 8.065 8.039 8.275 577,451 8.1285 -0.72%
2023-01-30 0 9.670 9.670 9.700 9.630 10.06 1,761,600 17,329,662 9.8375 8.123 8.123 8.149 8.090 8.451 2,096,966 8.2642 -4.07%
2023-01-27 0 10.08 10.02 10.08 9.820 10.08 263,400 2,627,290 9.9745 8.468 8.418 8.468 8.249 8.468 313,545 8.3793 0.40%
2023-01-26 0 10.04 10.00 10.04 9.800 10.06 267,400 2,654,716 9.9279 8.434 8.401 8.434 8.233 8.451 318,307 8.3401 2.55%
2023-01-20 0 9.790 9.790 9.850 9.770 9.850 205,963 2,020,418 9.8096 8.224 8.224 8.275 8.207 8.275 245,173 8.2408 -1.11%
2023-01-19 0 9.900 9.870 9.900 9.710 9.990 507,200 5,017,731 9.8930 8.317 8.291 8.317 8.157 8.392 603,759 8.3108 1.33%
2023-01-18 0 9.770 9.750 9.770 9.720 9.840 706,900 6,901,917 9.7636 8.207 8.191 8.207 8.165 8.266 841,477 8.2021 0.31%
2023-01-17 0 9.740 9.740 9.750 9.670 9.790 1,465,200 14,247,054 9.7236 8.182 8.182 8.191 8.123 8.224 1,744,139 8.1685 -0.51%
2023-01-16 0 9.790 9.770 9.790 9.410 9.790 3,114,348 30,110,746 9.6684 8.224 8.207 8.224 7.905 8.224 3,707,245 8.1221 4.26%
2023-01-13 0 9.390 9.390 9.410 9.180 9.410 1,044,000 9,730,336 9.3202 7.888 7.888 7.905 7.712 7.905 1,242,753 7.8297 2.18%
2023-01-12 0 9.190 9.190 9.200 9.050 9.240 791,200 7,242,180 9.1534 7.720 7.720 7.729 7.603 7.762 941,825 7.6895 0.11%
2023-01-11 0 9.180 9.170 9.180 9.110 9.300 893,600 8,249,135 9.2314 7.712 7.703 7.712 7.653 7.813 1,063,720 7.7550 -1.08%
2023-01-10 0 9.280 9.250 9.280 9.210 9.330 791,175 7,326,008 9.2597 7.796 7.771 7.796 7.737 7.838 941,796 7.7788 0.32%
2023-01-09 0 9.250 9.250 9.270 9.200 9.370 1,069,200 9,942,980 9.2995 7.771 7.771 7.787 7.729 7.871 1,272,750 7.8122 0.98%
2023-01-06 0 9.160 9.150 9.160 9.120 9.250 1,519,000 13,939,595 9.1768 7.695 7.687 7.695 7.661 7.771 1,808,181 7.7092 -0.76%
2023-01-05 0 9.230 9.230 9.240 9.060 9.250 2,484,100 22,867,263 9.2055 7.754 7.754 7.762 7.611 7.771 2,957,013 7.7332 1.99%
2023-01-04 0 9.050 9.050 9.090 8.780 9.110 1,415,600 12,725,538 8.9895 7.603 7.603 7.636 7.376 7.653 1,685,096 7.5518 2.84%
2023-01-03 0 8.800 8.800 8.820 8.590 8.830 1,302,400 11,354,202 8.7179 7.393 7.393 7.409 7.216 7.418 1,550,346 7.3237 0.11%
2022-12-30 0 8.790 8.780 8.790 8.750 8.820 332,000 2,915,512 8.7817 7.384 7.376 7.384 7.351 7.409 395,205 7.3772 0.57%
2022-12-29 0 8.740 8.720 8.740 8.680 8.830 850,200 7,415,232 8.7218 7.342 7.325 7.342 7.292 7.418 1,012,058 7.3269 -1.24%
2022-12-28 0 8.850 8.830 8.850 8.710 8.860 838,600 7,382,368 8.8032 7.435 7.418 7.435 7.317 7.443 998,249 7.3953 1.84%
2022-12-23 0 8.690 8.670 8.690 8.610 8.700 361,200 3,130,238 8.6662 7.300 7.283 7.300 7.233 7.309 429,964 7.2802 0.12%
2022-12-22 0 8.680 8.660 8.680 8.650 8.730 369,600 3,209,155 8.6828 7.292 7.275 7.292 7.267 7.334 439,963 7.2941 0.58%
2022-12-21 0 8.630 8.630 8.640 8.610 8.690 295,838 2,552,093 8.6267 7.250 7.250 7.258 7.233 7.300 352,158 7.2470 0.47%
2022-12-20 0 8.590 8.590 8.600 8.580 8.840 878,400 7,609,874 8.6633 7.216 7.216 7.225 7.208 7.426 1,045,626 7.2778 -2.28%
2022-12-19 0 8.790 8.790 8.800 8.780 8.990 569,819 5,050,891 8.8640 7.384 7.384 7.393 7.376 7.552 678,299 7.4464 -0.90%
2022-12-16 0 8.870 8.870 8.920 8.870 8.980 1,758,000 15,637,951 8.8953 7.451 7.451 7.493 7.451 7.544 2,092,681 7.4727 -0.67%
2022-12-15 0 8.930 8.920 8.930 8.870 9.060 733,770 6,544,595 8.9191 7.502 7.493 7.502 7.451 7.611 873,462 7.4927 -1.00%
2022-12-14 0 9.020 9.020 9.080 9.020 9.180 875,400 7,932,918 9.0620 7.577 7.577 7.628 7.577 7.712 1,042,055 7.6128 -0.88%
2022-12-13 0 9.100 9.080 9.100 9.060 9.140 526,307 4,789,188 9.0996 7.645 7.628 7.645 7.611 7.678 626,503 7.6443 -0.22%
2022-12-12 0 9.120 9.100 9.120 9.040 9.220 1,130,400 10,272,688 9.0877 7.661 7.645 7.661 7.594 7.745 1,345,601 7.6343 -0.98%
2022-12-09 0 9.210 9.170 9.210 9.070 9.230 3,718,600 33,934,120 9.1255 7.737 7.703 7.737 7.619 7.754 4,426,532 7.6661 0.77%
2022-12-08 0 9.140 9.120 9.140 9.040 9.160 2,025,801 18,455,545 9.1102 7.678 7.661 7.678 7.594 7.695 2,411,465 7.6533 1.90%
2022-12-07 0 8.970 8.970 8.990 8.970 9.330 1,439,599 13,190,396 9.1625 7.535 7.535 7.552 7.535 7.838 1,713,664 7.6972 -2.61%
2022-12-06 0 9.210 9.210 9.220 9.190 9.340 618,199 5,713,994 9.2430 7.737 7.737 7.745 7.720 7.846 735,889 7.7647 -1.18%
2022-12-05 0 9.320 9.320 9.340 9.070 9.340 1,842,802 17,120,436 9.2904 7.829 7.829 7.846 7.619 7.846 2,193,627 7.8046 3.56%
2022-12-02 0 9.000 9.000 9.030 8.950 9.160 864,900 7,795,878 9.0136 7.561 7.561 7.586 7.519 7.695 1,029,556 7.5721 -0.99%
2022-12-01 0 9.090 9.090 9.150 9.090 9.370 1,858,400 17,168,710 9.2384 7.636 7.636 7.687 7.636 7.871 2,212,195 7.7609 0.00%
2022-11-30 0 9.090 9.090 9.110 9.010 9.120 1,414,000 12,827,688 9.0719 7.636 7.636 7.653 7.569 7.661 1,683,192 7.6211 0.66%
2022-11-29 0 9.030 9.020 9.030 8.740 9.030 2,234,955 20,019,601 8.9575 7.586 7.577 7.586 7.342 7.586 2,660,437 7.5249 3.79%
2022-11-28 0 8.700 8.660 8.700 8.510 8.710 104,558,000 920,927,348 8.8078 7.309 7.275 7.309 7.149 7.317 124,463,334 7.3992 -1.25%
2022-11-25 0 8.810 8.770 8.810 8.660 8.820 790,600 6,923,208 8.7569 7.401 7.367 7.401 7.275 7.409 941,111 7.3564 1.61%
2022-11-24 0 8.670 8.640 8.670 8.630 8.740 361,400 3,134,428 8.6730 7.283 7.258 7.283 7.250 7.342 430,202 7.2859 0.23%
2022-11-23 0 8.650 8.650 8.670 8.600 8.700 712,200 6,166,026 8.6577 7.267 7.267 7.283 7.225 7.309 847,786 7.2731 1.05%
2022-11-22 0 8.560 8.560 8.600 8.480 8.700 1,139,400 9,748,787 8.5561 7.191 7.191 7.225 7.124 7.309 1,356,314 7.1877 -0.35%
2022-11-21 0 8.590 8.560 8.590 8.560 8.780 494,640 4,255,170 8.6026 7.216 7.191 7.216 7.191 7.376 588,808 7.2268 -1.38%
2022-11-18 0 8.710 8.670 8.710 8.680 8.800 363,245 3,167,957 8.7213 7.317 7.283 7.317 7.292 7.393 432,398 7.3265 -0.57%
2022-11-17 0 8.760 8.760 8.800 8.650 8.860 672,000 5,854,634 8.7123 7.359 7.359 7.393 7.267 7.443 799,933 7.3189 -0.79%
2022-11-16 0 8.830 8.800 8.830 8.740 8.980 756,414 6,700,626 8.8584 7.418 7.393 7.418 7.342 7.544 900,417 7.4417 -1.67%
2022-11-15 0 8.980 8.970 8.980 8.760 9.040 2,000,245 17,913,530 8.9557 7.544 7.535 7.544 7.359 7.594 2,381,044 7.5234 2.51%
2022-11-14 0 8.760 8.760 8.800 8.690 8.940 2,277,800 20,086,132 8.8182 7.359 7.359 7.393 7.300 7.510 2,711,438 7.4079 0.92%
2022-11-11 0 8.680 8.680 8.690 8.480 8.700 2,672,000 23,045,506 8.6248 7.292 7.292 7.300 7.124 7.309 3,180,685 7.2455 3.70%
2022-11-10 0 8.370 8.340 8.370 8.240 8.390 616,400 5,137,709 8.3350 7.031 7.006 7.031 6.922 7.048 733,748 7.0020 0.00%
2022-11-09 0 8.370 8.310 8.370 8.220 8.400 796,000 6,626,000 8.3241 7.031 6.981 7.031 6.905 7.057 947,539 6.9928 0.60%
2022-11-08 0 8.320 8.320 8.340 8.300 8.410 365,800 3,055,238 8.3522 6.989 6.989 7.006 6.973 7.065 435,440 7.0164 -0.95%
2022-11-07 0 8.400 8.370 8.400 8.250 8.500 1,289,009 10,802,869 8.3808 7.057 7.031 7.057 6.931 7.141 1,534,405 7.0404 1.82%
2022-11-04 0 8.250 8.190 8.250 8.030 8.310 1,057,800 8,694,474 8.2194 6.931 6.880 6.931 6.746 6.981 1,259,180 6.9049 4.04%
2022-11-03 0 7.930 7.910 7.930 7.870 8.140 757,711 6,042,482 7.9747 6.662 6.645 6.662 6.611 6.838 901,961 6.6993 -3.41%
2022-11-02 0 8.210 8.170 8.210 7.950 8.210 707,800 5,732,216 8.0986 6.897 6.863 6.897 6.679 6.897 842,548 6.8034 2.24%
2022-11-01 0 8.030 7.970 8.030 7.840 8.030 1,337,400 10,628,642 7.9472 6.746 6.695 6.746 6.586 6.746 1,592,009 6.6762 1.26%
2022-10-31 0 7.930 7.810 7.930 7.770 8.220 873,400 6,895,836 7.8954 6.662 6.561 6.662 6.527 6.905 1,039,674 6.6327 -1.49%
2022-10-28 0 8.050 8.020 8.050 8.000 8.120 335,200 2,692,452 8.0324 6.763 6.737 6.763 6.721 6.821 399,014 6.7478 -1.23%
2022-10-27 0 8.150 8.110 8.150 8.100 8.240 555,600 4,542,648 8.1761 6.847 6.813 6.847 6.805 6.922 661,373 6.8685 0.25%
2022-10-26 0 8.130 8.020 8.130 7.910 8.150 688,400 5,569,230 8.0901 6.830 6.737 6.830 6.645 6.847 819,455 6.7963 1.12%
2022-10-25 0 8.040 7.990 8.040 7.940 8.130 1,447,300 11,595,471 8.0118 6.754 6.712 6.754 6.670 6.830 1,722,831 6.7305 -1.23%
2022-10-24 0 8.140 8.080 8.140 8.070 8.470 728,400 5,980,762 8.2108 6.838 6.788 6.838 6.779 7.115 867,070 6.8977 -3.44%
2022-10-21 0 8.430 8.390 8.430 8.360 8.500 438,200 3,692,573 8.4267 7.082 7.048 7.082 7.023 7.141 521,623 7.0790 1.08%
2022-10-20 0 8.340 8.330 8.340 8.220 8.450 988,819 8,242,742 8.3359 7.006 6.998 7.006 6.905 7.099 1,177,066 7.0028 1.34%
2022-10-19 0 8.230 8.200 8.230 8.120 8.660 1,746,200 14,535,204 8.3239 6.914 6.889 6.914 6.821 7.275 2,078,635 6.9927 -4.52%
2022-10-18 0 8.620 8.610 8.620 8.510 8.720 563,370 4,850,482 8.6098 7.241 7.233 7.241 7.149 7.325 670,622 7.2328 1.17%
2022-10-17 0 8.520 8.520 8.610 8.500 8.620 470,400 4,019,536 8.5449 7.157 7.157 7.233 7.141 7.241 559,953 7.1783 -0.12%
2022-10-14 0 8.530 8.520 8.530 8.500 8.650 1,036,580 8,896,505 8.5826 7.166 7.157 7.166 7.141 7.267 1,233,920 7.2100 -0.81%
2022-10-13 0 8.600 8.410 8.600 8.210 8.600 1,398,000 11,796,888 8.4384 7.225 7.065 7.225 6.897 7.225 1,664,146 7.0889 2.63%
2022-10-12 0 8.380 8.310 8.380 8.230 8.390 747,704 6,211,544 8.3075 7.040 6.981 7.040 6.914 7.048 890,049 6.9789 1.21%
2022-10-11 0 8.280 8.230 8.280 8.180 8.330 500,800 4,140,446 8.2677 6.956 6.914 6.956 6.872 6.998 596,140 6.9454 -0.12%
2022-10-10 0 8.290 8.250 8.290 8.200 8.500 576,600 4,788,560 8.3048 6.964 6.931 6.964 6.889 7.141 686,371 6.9766 -1.78%
2022-10-07 0 8.440 8.440 8.510 8.430 8.650 383,000 3,252,062 8.4910 7.090 7.090 7.149 7.082 7.267 455,914 7.1331 -4.95%
2022-10-06 0 8.880 8.710 8.880 8.490 8.880 81,000 712,548 8.7969 7.460 7.317 7.460 7.132 7.460 96,420 7.3900 3.50%
2022-10-05 0 8.580 8.450 8.580 8.070 8.580 630,600 5,361,020 8.5015 7.208 7.099 7.208 6.779 7.208 750,651 7.1418 6.32%
2022-10-03 0 8.070 8.070 8.110 8.060 8.180 300,000 2,430,130 8.1004 6.779 6.779 6.813 6.771 6.872 357,113 6.8049 -3.24%
2022-09-30 0 8.340 8.240 8.340 8.200 8.520 844,000 6,982,062 8.2726 7.006 6.922 7.006 6.889 7.157 1,004,677 6.9496 2.58%
2022-09-29 0 8.130 8.080 8.130 8.070 8.600 574,000 4,714,494 8.2134 6.830 6.788 6.830 6.779 7.225 683,276 6.8998 -5.47%
2022-09-28 0 8.600 8.490 8.600 8.500 8.870 1,270,286 10,956,135 8.6249 7.225 7.132 7.225 7.141 7.451 1,512,118 7.2456 -2.60%
2022-09-27 0 8.830 8.720 8.830 8.460 8.850 1,422,717 12,306,685 8.6501 7.418 7.325 7.418 7.107 7.435 1,693,568 7.2667 2.44%
2022-09-26 0 8.620 8.540 8.620 8.520 8.810 1,085,914 9,334,871 8.5963 7.241 7.174 7.241 7.157 7.401 1,292,646 7.2215 -1.82%
2022-09-23 0 8.780 8.720 8.780 8.690 8.820 1,136,600 9,959,868 8.7629 7.376 7.325 7.376 7.300 7.409 1,352,981 7.3614 0.46%
2022-09-22 0 8.740 8.620 8.740 8.580 8.740 1,100,000 9,535,760 8.6689 7.342 7.241 7.342 7.208 7.342 1,309,414 7.2825 0.34%
2022-09-21 0 8.710 8.660 8.710 8.640 8.800 1,268,200 11,052,454 8.7151 7.317 7.275 7.317 7.258 7.393 1,509,635 7.3213 -1.14%
2022-09-20 0 8.810 8.760 8.810 8.760 8.940 455,000 4,007,714 8.8082 7.401 7.359 7.401 7.359 7.510 541,621 7.3995 -0.45%
2022-09-19 0 8.850 8.850 8.860 8.840 9.010 722,800 6,415,603 8.8760 7.435 7.435 7.443 7.426 7.569 860,404 7.4565 -0.23%
2022-09-16 0 8.870 8.870 8.970 8.870 9.210 2,322,090 20,739,413 8.9314 7.451 7.451 7.535 7.451 7.737 2,764,160 7.5030 -3.69%
2022-09-15 0 9.210 9.150 9.210 9.110 9.300 682,890 6,269,610 9.1810 7.737 7.687 7.737 7.653 7.813 812,896 7.7127 -0.32%
2022-09-14 0 9.240 9.240 9.250 9.130 9.270 520,820 4,796,584 9.2097 7.762 7.762 7.771 7.670 7.787 619,972 7.7368 -0.65%
2022-09-13 0 9.300 9.250 9.300 9.230 9.380 857,042 7,974,726 9.3049 7.813 7.771 7.813 7.754 7.880 1,020,202 7.8168 0.22%
2022-09-09 0 9.280 9.280 9.290 9.190 9.310 364,600 3,380,614 9.2721 7.796 7.796 7.804 7.720 7.821 434,011 7.7892 1.75%
2022-09-08 0 9.120 9.120 9.170 9.120 9.270 759,591 6,960,810 9.1639 7.661 7.661 7.703 7.661 7.787 904,199 7.6983 -1.62%
2022-09-07 0 9.270 9.220 9.270 9.160 9.270 732,400 6,745,344 9.2099 7.787 7.745 7.787 7.695 7.787 871,831 7.7370 0.11%
2022-09-06 0 9.260 9.240 9.260 9.180 9.280 716,400 6,615,982 9.2350 7.779 7.762 7.779 7.712 7.796 852,785 7.7581 0.33%
2022-09-05 0 9.230 9.170 9.230 9.150 9.230 506,400 4,663,452 9.2090 7.754 7.703 7.754 7.687 7.754 602,806 7.7362 0.11%
2022-09-02 0 9.220 9.220 9.230 9.200 9.310 257,400 2,380,118 9.2468 7.745 7.745 7.754 7.729 7.821 306,403 7.7679 -0.97%
2022-09-01 0 9.310 9.310 9.340 9.260 9.340 142,600 1,326,722 9.3038 7.821 7.821 7.846 7.779 7.846 169,748 7.8159 -0.21%
2022-08-31 0 9.330 9.320 9.330 9.200 9.410 1,015,200 9,488,698 9.3466 7.838 7.829 7.838 7.729 7.905 1,208,470 7.8518 0.11%
2022-08-30 0 9.320 9.260 9.320 9.240 9.320 478,200 4,440,678 9.2862 7.829 7.779 7.829 7.762 7.829 569,238 7.8011 0.43%
2022-08-29 0 9.280 9.280 9.300 9.250 9.390 387,000 3,598,998 9.2997 7.796 7.796 7.813 7.771 7.888 460,676 7.8124 -1.28%
2022-08-26 0 9.400 9.360 9.400 9.300 9.480 240,400 2,257,397 9.3902 7.897 7.863 7.897 7.813 7.964 286,166 7.8884 -0.63%
2022-08-25 0 9.460 9.410 9.460 9.280 9.460 263,200 2,470,841 9.3877 7.947 7.905 7.947 7.796 7.947 313,307 7.8863 2.16%
2022-08-24 0 9.260 9.240 9.260 9.210 9.450 240,600 2,235,660 9.2920 7.779 7.762 7.779 7.737 7.939 286,404 7.8060 -0.96%
2022-08-23 0 9.350 9.330 9.350 9.260 9.490 456,600 4,259,864 9.3295 7.855 7.838 7.855 7.779 7.972 543,526 7.8375 -0.32%
2022-08-22 0 9.380 9.380 9.400 9.360 9.520 154,600 1,455,286 9.4132 7.880 7.880 7.897 7.863 7.997 184,032 7.9078 -1.16%
2022-08-19 0 9.490 9.480 9.490 9.390 9.550 350,953 3,325,464 9.4755 7.972 7.964 7.972 7.888 8.023 417,766 7.9601 0.32%
2022-08-18 0 9.460 9.420 9.460 9.420 9.510 180,800 1,707,450 9.4439 7.947 7.913 7.947 7.913 7.989 215,220 7.9335 0.11%
2022-08-17 0 9.450 9.450 9.510 9.430 9.570 182,000 1,730,228 9.5067 7.939 7.939 7.989 7.922 8.039 216,648 7.9863 0.32%
2022-08-16 0 9.420 9.410 9.420 9.410 9.560 119,800 1,135,384 9.4773 7.913 7.905 7.913 7.905 8.031 142,607 7.9616 -0.53%
2022-08-15 0 9.470 9.490 9.500 9.450 9.630 274,000 2,606,244 9.5118 7.955 7.972 7.981 7.939 8.090 326,163 7.9906 -1.66%
2022-08-12 0 9.630 9.580 9.630 9.540 9.650 355,200 3,419,356 9.6266 8.090 8.048 8.090 8.014 8.107 422,822 8.0870 0.31%
2022-08-11 0 9.600 9.600 9.610 9.280 9.630 1,055,000 10,073,520 9.5484 8.065 8.065 8.073 7.796 8.090 1,255,847 8.0213 3.45%
2022-08-10 0 9.280 9.260 9.280 9.240 9.400 550,800 5,109,568 9.2766 7.796 7.779 7.796 7.762 7.897 655,659 7.7930 -0.22%
2022-08-09 0 9.300 9.300 9.320 9.300 9.420 482,600 4,517,958 9.3617 7.813 7.813 7.829 7.813 7.913 574,475 7.8645 -0.85%
2022-08-08 0 9.380 9.350 9.380 9.330 9.460 154,800 1,452,878 9.3855 7.880 7.855 7.880 7.838 7.947 184,270 7.8845 -0.21%
2022-08-05 0 9.400 9.340 9.400 9.170 9.400 262,447 2,436,970 9.2856 7.897 7.846 7.897 7.703 7.897 312,411 7.8005 1.95%
2022-08-04 0 9.220 9.180 9.220 9.090 9.250 581,600 5,341,791 9.1846 7.745 7.712 7.745 7.636 7.771 692,323 7.7158 0.55%
2022-08-03 0 9.170 9.110 9.170 9.060 9.240 378,420 3,461,014 9.1460 7.703 7.653 7.703 7.611 7.762 450,462 7.6833 0.22%
2022-08-02 0 9.150 9.100 9.150 9.090 9.290 703,600 6,429,434 9.1379 7.687 7.645 7.687 7.636 7.804 837,549 7.6765 -2.87%
2022-08-01 0 9.420 9.410 9.420 9.210 9.490 877,399 8,211,830 9.3593 7.913 7.905 7.913 7.737 7.972 1,044,435 7.8625 0.96%
2022-07-29 0 9.330 9.330 9.340 9.330 9.590 497,000 4,686,215 9.4290 7.838 7.838 7.846 7.838 8.056 591,617 7.9210 -1.89%
2022-07-28 0 9.510 9.470 9.510 9.390 9.520 753,200 7,121,700 9.4553 7.989 7.955 7.989 7.888 7.997 896,591 7.9431 1.28%
2022-07-27 0 9.390 9.380 9.390 9.350 9.430 429,200 4,036,618 9.4050 7.888 7.880 7.888 7.855 7.922 510,909 7.9008 0.43%
2022-07-26 0 9.350 9.350 9.390 9.320 9.430 444,800 4,165,813 9.3656 7.855 7.855 7.888 7.829 7.922 529,479 7.8678 -0.21%
2022-07-25 0 9.370 9.370 9.400 9.300 9.420 892,800 8,364,485 9.3688 7.871 7.871 7.897 7.813 7.913 1,062,768 7.8705 0.21%
2022-07-22 0 9.350 9.350 9.370 9.330 9.400 417,400 3,905,501 9.3567 7.855 7.855 7.871 7.838 7.897 496,863 7.8603 0.21%
2022-07-21 0 9.330 9.300 9.330 9.210 9.330 915,600 8,504,218 9.2881 7.838 7.813 7.838 7.737 7.838 1,089,908 7.8027 0.76%
2022-07-20 0 9.260 9.260 9.270 9.250 9.410 382,398 3,560,360 9.3106 7.779 7.779 7.787 7.771 7.905 455,197 7.8216 -1.07%
2022-07-19 0 9.360 9.310 9.360 9.250 9.370 936,000 8,707,484 9.3029 7.863 7.821 7.863 7.771 7.871 1,114,192 7.8151 1.08%
2022-07-18 0 9.260 9.260 9.300 9.160 9.330 403,069 3,731,303 9.2572 7.779 7.779 7.813 7.695 7.838 479,804 7.7767 1.76%
2022-07-15 0 9.100 9.100 9.110 9.080 9.280 1,041,800 9,543,112 9.1602 7.645 7.645 7.653 7.628 7.796 1,240,134 7.6952 -2.36%
2022-07-14 0 9.320 9.270 9.320 9.200 9.430 1,186,400 11,019,118 9.2879 7.829 7.787 7.829 7.729 7.922 1,412,262 7.8025 -1.06%
2022-07-13 0 9.420 9.410 9.420 9.420 9.680 484,400 4,601,038 9.4984 7.913 7.905 7.913 7.913 8.132 576,618 7.9794 -1.67%
2022-07-12 0 9.580 9.560 9.580 9.550 9.650 711,554 6,824,749 9.5913 8.048 8.031 8.048 8.023 8.107 847,017 8.0574 -0.31%
2022-07-11 0 9.610 9.610 9.620 9.560 9.720 1,108,200 10,661,920 9.6209 8.073 8.073 8.081 8.031 8.165 1,319,175 8.0823 -0.52%
2022-07-08 0 9.660 9.630 9.660 9.590 9.680 546,601 5,265,453 9.6331 8.115 8.090 8.115 8.056 8.132 650,661 8.0925 0.73%
2022-07-07 0 9.590 9.560 9.590 9.420 9.590 1,104,725 10,530,353 9.5321 8.056 8.031 8.056 7.913 8.056 1,315,038 8.0076 0.42%
2022-07-06 0 9.550 9.510 9.550 9.460 9.650 916,314 8,707,062 9.5023 8.023 7.989 8.023 7.947 8.107 1,090,758 7.9826 -0.52%
2022-07-05 0 9.600 9.600 9.630 9.600 9.800 679,201 6,560,005 9.6584 8.065 8.065 8.090 8.065 8.233 808,505 8.1138 -0.52%
2022-07-04 0 9.650 9.650 9.660 9.580 9.800 568,000 5,481,402 9.6504 8.107 8.107 8.115 8.048 8.233 676,134 8.1070 -1.23%
2022-06-30 0 9.770 9.770 9.810 9.760 9.920 990,398 9,739,455 9.8339 8.207 8.207 8.241 8.199 8.334 1,178,946 8.2612 -0.20%
2022-06-29 0 9.790 9.780 9.790 9.790 9.990 1,523,200 15,039,652 9.8737 8.224 8.216 8.224 8.224 8.392 1,813,181 8.2946 -0.71%
2022-06-28 0 9.860 9.860 9.870 9.630 9.870 1,519,600 14,815,232 9.7494 8.283 8.283 8.291 8.090 8.291 1,808,895 8.1902 2.07%
2022-06-27 0 9.660 9.660 9.680 9.640 9.860 2,023,600 19,707,620 9.7389 8.115 8.115 8.132 8.098 8.283 2,408,845 8.1814 0.10%
2022-06-24 0 9.650 9.650 9.680 9.630 9.710 1,748,400 16,903,726 9.6681 8.107 8.107 8.132 8.090 8.157 2,081,253 8.1219 -0.41%
2022-06-23 0 9.690 9.660 9.690 9.520 9.730 571,000 5,511,222 9.6519 8.140 8.115 8.140 7.997 8.174 679,705 8.1083 1.57%
2022-06-22 0 9.540 9.520 9.540 9.520 9.650 526,000 5,044,730 9.5907 8.014 7.997 8.014 7.997 8.107 626,138 8.0569 -0.83%
2022-06-21 0 9.620 9.600 9.620 9.510 9.640 605,175 5,793,567 9.5734 8.081 8.065 8.081 7.989 8.098 720,386 8.0423 0.84%
2022-06-20 0 9.540 9.530 9.540 9.480 9.590 371,600 3,543,578 9.5360 8.014 8.006 8.014 7.964 8.056 442,344 8.0109 0.32%
2022-06-17 0 9.510 9.500 9.510 9.440 9.620 6,088,371 57,904,424 9.5107 7.989 7.981 7.989 7.930 8.081 7,247,451 7.9896 -0.73%
2022-06-16 0 9.580 9.580 9.600 9.560 10.00 1,991,400 19,261,678 9.6724 8.048 8.048 8.065 8.031 8.401 2,370,515 8.1255 -3.62%
2022-06-15 0 9.940 9.870 9.940 9.730 10.16 3,750,600 37,390,924 9.9693 8.350 8.291 8.350 8.174 8.535 4,464,624 8.3749 2.69%
2022-06-14 0 9.680 9.640 9.680 9.290 9.710 2,846,400 26,856,742 9.4353 8.132 8.098 8.132 7.804 8.157 3,388,286 7.9263 3.18%
2022-06-13 0 10.18 10.16 10.18 10.12 10.42 2,677,800 27,428,224 10.243 7.881 7.866 7.881 7.835 8.067 3,458,819 7.9299 -2.68%
2022-06-10 0 10.46 10.42 10.46 10.18 10.50 1,021,000 10,613,992 10.396 8.098 8.067 8.098 7.881 8.129 1,318,789 8.0483 0.97%
2022-06-09 0 10.36 10.36 10.38 10.30 10.56 1,611,000 16,807,384 10.433 8.021 8.021 8.036 7.974 8.175 2,080,871 8.0771 -0.58%
2022-06-08 0 10.42 10.40 10.42 10.18 10.42 1,495,538 15,444,146 10.327 8.067 8.052 8.067 7.881 8.067 1,931,733 7.9950 0.97%
2022-06-07 0 10.32 10.30 10.32 10.20 10.44 1,324,600 13,710,639 10.351 7.990 7.974 7.990 7.897 8.083 1,710,939 8.0135 -0.39%
2022-06-06 0 10.36 10.32 10.36 10.00 10.36 1,305,000 13,345,632 10.227 8.021 7.990 8.021 7.742 8.021 1,685,622 7.9173 1.17%
2022-06-02 0 10.24 10.18 10.24 10.12 10.26 934,200 9,517,056 10.187 7.928 7.881 7.928 7.835 7.943 1,206,673 7.8870 0.00%
2022-06-01 0 10.24 10.20 10.24 10.12 10.24 558,800 5,694,058 10.190 7.928 7.897 7.928 7.835 7.928 721,782 7.8889 0.99%
2022-05-31 0 10.14 10.14 10.16 9.980 10.16 561,600 5,663,748 10.085 7.850 7.850 7.866 7.726 7.866 725,399 7.8078 1.00%
2022-05-30 0 10.04 10.00 10.04 10.00 10.14 259,600 2,608,316 10.047 7.773 7.742 7.773 7.742 7.850 335,316 7.7787 0.00%
2022-05-27 0 10.04 10.00 10.04 9.980 10.04 600,228 6,003,770 10.002 7.773 7.742 7.773 7.726 7.773 775,293 7.7439 0.20%
2022-05-26 0 10.02 9.950 10.02 9.700 10.04 1,044,800 10,356,198 9.9121 7.757 7.703 7.757 7.510 7.773 1,349,531 7.6739 2.98%
2022-05-25 0 9.730 9.720 9.730 9.660 9.800 459,600 4,471,030 9.7281 7.533 7.525 7.533 7.479 7.587 593,649 7.5314 0.21%
2022-05-24 0 9.710 9.690 9.710 9.660 9.910 745,465 7,277,815 9.7628 7.517 7.502 7.517 7.479 7.672 962,891 7.5583 -1.32%
2022-05-23 0 9.840 9.840 9.860 9.820 9.900 254,772 2,510,490 9.8539 7.618 7.618 7.634 7.603 7.665 329,080 7.6288 -0.20%
2022-05-20 0 9.860 9.860 9.890 9.750 9.930 1,649,000 16,241,980 9.8496 7.634 7.634 7.657 7.548 7.688 2,129,955 7.6255 1.34%
2022-05-19 0 9.730 9.690 9.730 9.500 9.750 1,566,600 15,108,877 9.6444 7.533 7.502 7.533 7.355 7.548 2,023,522 7.4666 1.35%
2022-05-18 0 9.600 9.600 9.610 9.570 9.650 1,090,584 10,462,812 9.5938 7.432 7.432 7.440 7.409 7.471 1,408,669 7.4274 0.10%
2022-05-17 0 9.590 9.590 9.610 9.420 9.610 1,939,000 18,527,296 9.5551 7.425 7.425 7.440 7.293 7.440 2,504,537 7.3975 0.74%
2022-05-16 0 9.520 9.510 9.520 9.490 9.630 583,239 5,561,406 9.5354 7.370 7.363 7.370 7.347 7.455 753,349 7.3822 -0.10%
2022-05-13 0 9.530 9.520 9.530 9.450 9.540 510,372 4,847,215 9.4974 7.378 7.370 7.378 7.316 7.386 659,229 7.3529 0.95%
2022-05-12 0 9.440 9.430 9.440 9.330 9.510 762,000 7,205,234 9.4557 7.308 7.301 7.308 7.223 7.363 984,248 7.3205 0.00%
2022-05-11 0 9.440 9.440 9.460 9.430 9.600 1,251,600 11,919,402 9.5233 7.308 7.308 7.324 7.301 7.432 1,616,647 7.3729 0.21%
2022-05-10 0 9.420 9.420 9.440 9.310 9.490 1,555,499 14,641,140 9.4125 7.293 7.293 7.308 7.208 7.347 2,009,183 7.2871 -0.74%
2022-05-06 0 9.490 9.450 9.490 9.370 9.620 2,826,943 26,758,649 9.4656 7.347 7.316 7.347 7.254 7.448 3,651,462 7.3282 -2.06%
2022-05-05 0 9.690 9.630 9.690 9.620 9.810 1,333,800 12,963,593 9.7193 7.502 7.455 7.502 7.448 7.595 1,722,822 7.5246 1.15%
2022-05-04 0 9.580 9.550 9.580 9.500 9.640 1,007,800 9,631,252 9.5567 7.417 7.394 7.417 7.355 7.463 1,301,739 7.3988 -1.03%
2022-05-03 0 9.680 9.680 9.690 9.520 9.940 914,400 8,822,200 9.6481 7.494 7.494 7.502 7.370 7.695 1,181,098 7.4695 -5.10%
2022-04-29 0 10.20 10.16 10.20 9.660 10.22 723,000 7,251,978 10.030 7.897 7.866 7.897 7.479 7.912 933,873 7.7655 4.29%
2022-04-28 0 9.780 9.770 9.780 9.700 9.840 217,800 2,129,052 9.7753 7.572 7.564 7.572 7.510 7.618 281,325 7.5680 0.20%
2022-04-27 0 9.760 9.730 9.760 9.590 9.790 991,800 9,628,482 9.7081 7.556 7.533 7.556 7.425 7.579 1,281,073 7.5160 0.93%
2022-04-26 0 9.670 9.630 9.670 9.600 10.00 2,764,000 27,064,950 9.7920 7.486 7.455 7.486 7.432 7.742 3,570,161 7.5809 -3.01%
2022-04-25 0 9.970 9.920 9.970 9.870 10.10 3,798,000 37,783,524 9.9483 7.719 7.680 7.719 7.641 7.819 4,905,742 7.7019 -2.64%
2022-04-22 0 10.24 10.20 10.24 9.960 10.24 951,600 9,676,986 10.169 7.928 7.897 7.928 7.711 7.928 1,229,148 7.8729 1.39%
2022-04-21 0 10.10 10.08 10.10 10.10 10.24 1,284,200 13,061,430 10.171 7.819 7.804 7.819 7.819 7.928 1,658,756 7.8742 -0.98%
2022-04-20 0 10.20 10.20 10.22 10.20 10.48 4,315,224 44,550,574 10.324 7.897 7.897 7.912 7.897 8.114 5,573,821 7.9928 -2.30%
2022-04-19 0 10.44 10.44 10.46 10.38 10.50 1,097,200 11,448,188 10.434 8.083 8.083 8.098 8.036 8.129 1,417,214 8.0780 -1.51%
2022-04-14 0 10.60 10.56 10.60 10.44 10.68 1,795,000 18,958,749 10.562 8.206 8.175 8.206 8.083 8.268 2,318,538 8.1770 1.34%
2022-04-13 0 10.46 10.46 10.48 10.44 10.66 1,285,400 13,576,875 10.562 8.098 8.098 8.114 8.083 8.253 1,660,306 8.1773 -0.57%
2022-04-12 0 10.52 10.52 10.54 10.38 10.68 1,544,600 16,281,188 10.541 8.145 8.145 8.160 8.036 8.268 1,995,105 8.1606 0.00%
2022-04-11 0 10.52 10.52 10.56 10.50 10.92 1,224,200 12,989,032 10.610 8.145 8.145 8.175 8.129 8.454 1,581,256 8.2144 -2.95%
2022-04-08 0 10.84 10.82 10.84 10.60 10.84 333,200 3,576,002 10.732 8.392 8.377 8.392 8.206 8.392 430,383 8.3089 2.46%
2022-04-07 0 10.58 10.58 10.62 10.54 10.84 903,800 9,653,720 10.681 8.191 8.191 8.222 8.160 8.392 1,167,406 8.2694 -1.67%
2022-04-06 0 10.76 10.74 10.76 10.60 10.88 2,314,517 24,919,680 10.767 8.330 8.315 8.330 8.206 8.423 2,989,579 8.3355 -1.82%
2022-04-04 0 10.96 10.96 11.00 10.78 11.00 366,000 3,993,380 10.911 8.485 8.485 8.516 8.346 8.516 472,749 8.4471 1.67%
2022-04-01 0 10.78 10.78 10.84 10.42 10.88 1,326,000 14,320,060 10.799 8.346 8.346 8.392 8.067 8.423 1,712,747 8.3609 1.89%
2022-03-31 0 10.58 10.58 10.60 10.42 10.66 758,800 8,025,897 10.577 8.191 8.191 8.206 8.067 8.253 980,115 8.1887 0.38%
2022-03-30 0 10.54 10.54 10.56 10.28 10.60 1,566,000 16,420,220 10.485 8.160 8.160 8.175 7.959 8.206 2,022,747 8.1178 3.33%
2022-03-29 0 10.20 10.20 10.24 10.14 10.34 968,800 9,887,409 10.206 7.897 7.897 7.928 7.850 8.005 1,251,365 7.9013 -0.78%
2022-03-28 0 10.28 10.24 10.28 10.14 10.34 593,600 6,082,682 10.247 7.959 7.928 7.959 7.850 8.005 766,732 7.9333 0.39%
2022-03-25 0 10.24 10.24 10.26 10.24 10.58 741,000 7,679,252 10.363 7.928 7.928 7.943 7.928 8.191 957,123 8.0233 -2.48%
2022-03-24 0 10.50 10.48 10.50 10.42 10.70 866,497 9,141,894 10.550 8.129 8.114 8.129 8.067 8.284 1,119,223 8.1681 0.00%
2022-03-23 0 10.50 10.50 10.52 10.38 10.76 2,214,780 23,276,816 10.510 8.129 8.129 8.145 8.036 8.330 2,860,753 8.1366 -1.32%
2022-03-22 0 10.64 10.64 10.66 10.48 10.70 339,200 3,599,388 10.611 8.237 8.237 8.253 8.114 8.284 438,133 8.2153 1.33%
2022-03-21 0 10.50 10.48 10.50 10.46 10.78 914,800 9,677,243 10.579 8.129 8.114 8.129 8.098 8.346 1,181,615 8.1898 -1.69%
2022-03-18 0 10.68 10.68 10.70 10.40 10.76 3,120,455 33,238,407 10.652 8.268 8.268 8.284 8.052 8.330 4,030,581 8.2466 0.00%
2022-03-17 0 10.68 10.66 10.68 10.40 10.74 1,705,400 18,053,496 10.586 8.268 8.253 8.268 8.052 8.315 2,202,805 8.1957 3.49%
2022-03-16 0 10.32 10.28 10.32 9.700 10.32 4,089,220 41,173,354 10.069 7.990 7.959 7.990 7.510 7.990 5,281,900 7.7952 5.31%
2022-03-15 0 9.800 9.780 9.800 9.660 10.34 3,142,400 31,366,602 9.9817 7.587 7.572 7.587 7.479 8.005 4,058,926 7.7278 -5.41%
2022-03-14 0 10.36 10.32 10.36 10.24 10.60 2,001,400 20,765,286 10.375 8.021 7.990 8.021 7.928 8.206 2,585,137 8.0326 -3.18%
2022-03-11 0 10.70 10.68 10.70 10.36 10.82 1,452,200 15,279,810 10.522 8.284 8.268 8.284 8.021 8.377 1,875,755 8.1460 -1.11%
2022-03-10 0 10.82 10.82 10.86 10.80 11.10 425,800 4,647,884 10.916 8.377 8.377 8.408 8.361 8.594 549,991 8.4508 -0.37%
2022-03-09 0 10.86 10.82 10.86 10.58 11.02 3,137,400 33,703,200 10.742 8.408 8.377 8.408 8.191 8.532 4,052,468 8.3167 -0.18%
2022-03-08 0 10.88 10.86 10.88 10.88 11.30 1,794,800 19,801,901 11.033 8.423 8.408 8.423 8.423 8.748 2,318,279 8.5416 -2.68%
2022-03-07 0 11.18 11.16 11.18 11.16 11.56 2,362,000 26,610,632 11.266 8.655 8.640 8.655 8.640 8.950 3,050,911 8.7222 -4.77%
2022-03-04 0 11.74 11.70 11.74 11.54 11.76 2,246,527 26,269,653 11.693 9.089 9.058 9.089 8.934 9.105 2,901,759 9.0530 -0.34%
2022-03-03 0 11.78 11.72 11.78 11.52 11.88 989,600 11,624,668 11.747 9.120 9.074 9.120 8.919 9.197 1,278,231 9.0943 1.73%
2022-03-02 0 11.58 11.56 11.60 11.44 11.60 1,536,000 17,715,820 11.534 8.965 8.950 8.981 8.857 8.981 1,983,997 8.9294 0.17%
2022-03-01 0 11.56 11.56 11.58 11.44 11.64 464,800 5,360,756 11.533 8.950 8.950 8.965 8.857 9.012 600,366 8.9292 0.35%
2022-02-28 0 11.52 11.52 11.54 11.36 11.58 1,781,200 20,425,708 11.467 8.919 8.919 8.934 8.795 8.965 2,300,713 8.8780 -1.37%
2022-02-25 0 11.68 11.64 11.68 11.38 11.96 2,255,000 26,319,944 11.672 9.043 9.012 9.043 8.810 9.259 2,912,703 9.0363 1.04%
2022-02-24 0 11.56 11.54 11.56 11.30 11.88 2,751,312 31,728,594 11.532 8.950 8.934 8.950 8.748 9.197 3,553,772 8.9281 -3.34%
2022-02-23 0 11.96 11.90 11.96 11.74 11.96 680,100 8,075,132 11.873 9.259 9.213 9.259 9.089 9.259 878,461 9.1924 0.67%
2022-02-22 0 11.88 11.84 11.88 11.76 12.00 1,166,000 13,804,968 11.840 9.197 9.166 9.197 9.105 9.290 1,506,081 9.1662 -1.66%
2022-02-21 0 12.08 12.08 12.18 11.84 12.18 1,244,600 14,878,400 11.954 9.352 9.352 9.430 9.166 9.430 1,607,606 9.2550 -0.33%
2022-02-18 0 12.12 12.12 12.16 11.96 12.20 1,012,400 12,258,875 12.109 9.383 9.383 9.414 9.259 9.445 1,307,681 9.3745 0.33%
2022-02-17 0 12.08 12.04 12.08 11.92 12.10 801,200 9,631,472 12.021 9.352 9.321 9.352 9.228 9.368 1,034,882 9.3068 0.17%
2022-02-16 0 12.06 11.98 12.06 11.90 12.12 635,800 7,643,658 12.022 9.337 9.275 9.337 9.213 9.383 821,240 9.3075 0.67%
2022-02-15 0 11.98 11.96 11.98 11.86 12.20 2,724,800 32,757,816 12.022 9.275 9.259 9.275 9.182 9.445 3,519,527 9.3074 0.34%
2022-02-14 0 11.94 11.90 11.94 11.82 12.28 1,913,400 22,919,900 11.979 9.244 9.213 9.244 9.151 9.507 2,471,471 9.2738 -3.40%
2022-02-11 0 12.36 12.32 12.36 12.14 12.38 1,575,448 19,355,580 12.286 9.569 9.538 9.569 9.399 9.585 2,034,950 9.5116 1.15%
2022-02-10 0 12.22 12.16 12.22 12.02 12.28 807,162 9,815,669 12.161 9.461 9.414 9.461 9.306 9.507 1,042,582 9.4148 -0.49%
2022-02-09 0 12.28 12.22 12.28 12.12 12.34 1,261,400 15,457,672 12.254 9.507 9.461 9.507 9.383 9.554 1,629,306 9.4873 1.32%
2022-02-08 0 12.12 12.08 12.12 11.86 12.16 699,821 8,443,969 12.066 9.383 9.352 9.383 9.182 9.414 903,934 9.3414 1.68%
2022-02-07 0 11.92 11.92 11.94 11.82 12.08 1,450,000 17,288,836 11.923 9.228 9.228 9.244 9.151 9.352 1,872,913 9.2310 0.34%
2022-02-04 0 11.88 11.86 11.88 11.72 12.02 754,800 9,016,423 11.945 9.197 9.182 9.197 9.074 9.306 974,948 9.2481 0.51%
2022-01-31 0 11.82 11.76 11.82 11.70 11.82 141,400 1,664,163 11.769 9.151 9.105 9.151 9.058 9.151 182,641 9.1116 0.68%
2022-01-28 0 11.74 11.74 11.76 11.74 11.98 307,200 3,628,492 11.811 9.089 9.089 9.105 9.089 9.275 396,799 9.1444 -2.00%
2022-01-27 0 11.98 11.96 11.98 11.82 12.14 1,300,400 15,544,104 11.953 9.275 9.259 9.275 9.151 9.399 1,679,680 9.2542 -1.16%
2022-01-26 0 12.12 12.12 12.14 12.00 12.30 2,792,200 33,942,744 12.156 9.383 9.383 9.399 9.290 9.523 3,606,586 9.4113 0.83%
2022-01-25 0 12.02 11.98 12.02 11.88 12.20 1,667,903 20,008,785 11.996 9.306 9.275 9.306 9.197 9.445 2,154,371 9.2875 -1.48%
2022-01-24 0 12.20 12.16 12.20 12.10 12.38 1,372,600 16,786,150 12.229 9.445 9.414 9.445 9.368 9.585 1,772,939 9.4680 -0.81%
2022-01-21 0 12.30 12.26 12.30 12.14 12.52 1,633,361 20,078,687 12.293 9.523 9.492 9.523 9.399 9.693 2,109,754 9.5171 -1.28%
2022-01-20 0 12.46 12.42 12.46 11.84 12.56 8,475,200 103,934,782 12.263 9.646 9.616 9.646 9.166 9.724 10,947,115 9.4943 5.59%
2022-01-19 0 11.80 11.78 11.80 11.58 12.06 2,928,200 34,742,372 11.865 9.135 9.120 9.135 8.965 9.337 3,782,252 9.1856 1.72%
2022-01-18 0 11.60 11.60 11.62 11.50 11.80 944,000 11,025,300 11.679 8.981 8.981 8.996 8.903 9.135 1,219,331 9.0421 0.17%
2022-01-17 0 11.58 11.48 11.58 11.38 11.64 700,000 8,072,762 11.533 8.965 8.888 8.965 8.810 9.012 904,165 8.9284 0.70%
2022-01-14 0 11.50 11.48 11.50 11.42 11.82 1,191,400 13,725,384 11.520 8.903 8.888 8.903 8.841 9.151 1,538,889 8.9190 -2.21%
2022-01-13 0 11.76 11.76 11.78 11.66 11.88 1,738,400 20,495,058 11.790 9.105 9.105 9.120 9.027 9.197 2,245,430 9.1275 0.17%
2022-01-12 0 11.74 11.68 11.74 11.54 11.82 1,406,600 16,429,905 11.681 9.089 9.043 9.089 8.934 9.151 1,816,855 9.0430 1.73%
2022-01-11 0 11.54 11.54 11.58 11.52 11.80 985,400 11,527,680 11.698 8.934 8.934 8.965 8.919 9.135 1,272,806 9.0569 -0.69%
2022-01-10 0 11.62 11.62 11.64 11.40 11.74 1,184,000 13,819,017 11.671 8.996 8.996 9.012 8.826 9.089 1,529,331 9.0360 0.52%
2022-01-07 0 11.56 11.50 11.56 11.36 11.58 569,000 6,543,476 11.500 8.950 8.903 8.950 8.795 8.965 734,957 8.9032 1.76%
2022-01-06 0 11.36 11.36 11.40 11.32 11.60 711,400 8,110,250 11.400 8.795 8.795 8.826 8.764 8.981 918,890 8.8261 -1.22%
2022-01-05 0 11.50 11.48 11.50 11.44 11.88 1,000,600 11,590,959 11.584 8.903 8.888 8.903 8.857 9.197 1,292,439 8.9683 -0.69%
2022-01-04 0 11.58 11.58 11.60 11.48 11.88 1,311,200 15,214,044 11.603 8.965 8.965 8.981 8.888 9.197 1,693,630 8.9831 -0.52%
2022-01-03 0 11.64 11.64 11.66 11.52 12.10 965,200 11,300,808 11.708 9.012 9.012 9.027 8.919 9.368 1,246,715 9.0645 -3.80%
2021-12-31 0 12.10 12.10 12.12 11.68 12.10 1,956,200 23,225,756 11.873 9.368 9.368 9.383 9.043 9.368 2,526,754 9.1919 2.72%
2021-12-30 0 11.78 11.62 11.78 11.44 11.78 1,080,200 12,650,884 11.712 9.120 8.996 9.120 8.857 9.120 1,395,256 9.0671 2.26%
2021-12-29 0 11.52 11.50 11.52 11.50 11.72 684,255 7,941,721 11.606 8.919 8.903 8.919 8.903 9.074 883,828 8.9856 -1.87%
2021-12-28 0 11.74 11.72 11.74 11.46 11.78 4,333,000 50,315,424 11.612 9.089 9.074 9.089 8.872 9.120 5,596,782 8.9901 0.69%
2021-12-24 0 11.66 11.52 11.66 11.30 11.66 6,958,000 79,873,516 11.479 9.027 8.919 9.027 8.748 9.027 8,987,401 8.8873 3.37%
2021-12-23 0 11.28 11.22 11.28 10.86 11.32 2,489,400 27,636,838 11.102 8.733 8.686 8.733 8.408 8.764 3,215,470 8.5950 2.92%
2021-12-22 0 10.96 10.94 10.96 10.74 11.14 2,514,400 27,543,606 10.954 8.485 8.470 8.485 8.315 8.625 3,247,761 8.4808 0.92%
2021-12-21 0 10.86 10.80 10.86 10.68 10.90 1,151,985 12,457,360 10.814 8.408 8.361 8.408 8.268 8.439 1,487,978 8.3720 0.93%
2021-12-20 0 10.76 10.72 10.76 10.70 11.06 808,200 8,755,359 10.833 8.330 8.299 8.330 8.284 8.563 1,043,923 8.3870 -2.54%
2021-12-17 0 11.04 11.04 11.08 10.90 11.10 1,901,200 20,967,749 11.029 8.547 8.547 8.578 8.439 8.594 2,455,712 8.5384 0.36%
2021-12-16 0 11.00 10.94 11.00 10.62 11.04 5,089,200 54,856,816 10.779 8.516 8.470 8.516 8.222 8.547 6,573,539 8.3451 1.48%
2021-12-15 0 10.84 10.82 10.84 10.80 11.14 3,511,400 38,299,778 10.907 8.392 8.377 8.392 8.361 8.625 4,535,551 8.4444 -1.09%
2021-12-14 0 10.96 10.94 10.96 10.90 11.12 1,452,600 15,954,227 10.983 8.485 8.470 8.485 8.439 8.609 1,876,272 8.5032 -1.44%
2021-12-13 0 11.12 11.12 11.16 11.10 11.76 9,153,800 105,584,025 11.534 8.609 8.609 8.640 8.594 9.105 11,823,638 8.9299 0.72%
2021-12-10 0 11.04 11.02 11.04 11.02 11.28 366,486 4,083,847 11.143 8.547 8.532 8.547 8.532 8.733 473,377 8.6271 -1.60%
2021-12-09 0 11.22 11.20 11.22 11.10 11.32 991,200 11,134,372 11.233 8.686 8.671 8.686 8.594 8.764 1,280,298 8.6967 1.26%
2021-12-08 0 11.08 11.08 11.14 11.04 11.20 2,258,600 25,052,588 11.092 8.578 8.578 8.625 8.547 8.671 2,917,353 8.5874 0.00%
2021-12-07 0 11.08 11.08 11.14 10.96 11.14 1,675,380 18,532,820 11.062 8.578 8.578 8.625 8.485 8.625 2,164,029 8.5640 1.28%
2021-12-06 0 10.94 10.94 10.96 10.80 11.14 1,993,097 21,962,071 11.019 8.470 8.470 8.485 8.361 8.625 2,574,413 8.5309 0.74%
2021-12-03 0 10.86 10.84 10.86 10.72 10.92 1,823,000 19,765,947 10.843 8.408 8.392 8.408 8.299 8.454 2,354,704 8.3942 0.56%
2021-12-02 0 10.80 10.80 10.82 10.44 10.80 2,050,250 21,936,346 10.699 8.361 8.361 8.377 8.083 8.361 2,648,235 8.2834 2.66%
2021-12-01 0 10.52 10.50 10.52 10.38 10.62 849,200 8,953,296 10.543 8.145 8.129 8.145 8.036 8.222 1,096,881 8.1625 1.35%
2021-11-30 0 10.38 10.36 10.38 10.32 10.48 1,927,935 20,019,069 10.384 8.036 8.021 8.036 7.990 8.114 2,490,245 8.0390 -0.57%
2021-11-29 0 10.44 10.42 10.44 10.36 10.52 1,514,200 15,797,072 10.433 8.083 8.067 8.083 8.021 8.145 1,955,838 8.0769 -1.32%
2021-11-26 0 10.58 10.56 10.58 10.52 10.62 778,200 8,234,600 10.582 8.191 8.175 8.191 8.145 8.222 1,005,173 8.1922 -1.12%
2021-11-25 0 10.70 10.66 10.70 10.58 10.72 987,200 10,520,644 10.657 8.284 8.253 8.284 8.191 8.299 1,275,131 8.2506 -0.56%
2021-11-24 0 10.76 10.70 10.76 10.64 10.88 656,200 7,044,424 10.735 8.330 8.284 8.330 8.237 8.423 847,590 8.3111 0.19%
2021-11-23 0 10.74 10.72 10.74 10.62 10.88 1,808,600 19,484,840 10.773 8.315 8.299 8.315 8.222 8.423 2,336,104 8.3407 0.37%
2021-11-22 0 10.70 10.68 10.70 10.64 10.80 640,800 6,858,912 10.704 8.284 8.268 8.284 8.237 8.361 827,699 8.2867 -0.56%
2021-11-19 0 10.76 10.74 10.76 10.52 10.82 1,687,200 18,031,408 10.687 8.330 8.315 8.330 8.145 8.377 2,179,296 8.2740 0.94%
2021-11-18 0 10.66 10.64 10.66 10.60 10.70 644,976 6,870,802 10.653 8.253 8.237 8.253 8.206 8.284 833,093 8.2473 -0.19%
2021-11-17 0 10.68 10.66 10.68 10.64 10.70 366,600 3,911,208 10.669 8.268 8.253 8.268 8.237 8.284 473,524 8.2598 -0.37%
2021-11-16 0 10.72 10.72 10.74 10.70 10.82 529,200 5,691,420 10.755 8.299 8.299 8.315 8.284 8.377 683,549 8.3263 -0.56%
2021-11-15 0 10.78 10.76 10.78 10.72 10.94 701,400 7,576,944 10.803 8.346 8.330 8.346 8.299 8.470 905,973 8.3633 -0.74%
2021-11-12 0 10.86 10.84 10.86 10.76 10.92 559,200 6,059,760 10.836 8.408 8.392 8.408 8.330 8.454 722,299 8.3895 0.56%
2021-11-11 0 10.80 10.80 10.82 10.54 10.88 1,322,948 14,306,571 10.814 8.361 8.361 8.377 8.160 8.423 1,708,805 8.3723 1.69%
2021-11-10 0 10.62 10.60 10.62 10.46 10.62 1,229,200 12,939,156 10.526 8.222 8.206 8.222 8.098 8.222 1,587,714 8.1496 0.00%
2021-11-09 0 10.62 10.58 10.62 10.50 10.64 1,297,400 13,736,056 10.587 8.222 8.191 8.222 8.129 8.237 1,675,805 8.1967 0.57%
2021-11-08 0 10.56 10.52 10.56 10.46 10.62 1,341,000 14,133,780 10.540 8.175 8.145 8.175 8.098 8.222 1,732,122 8.1598 0.57%
2021-11-05 0 10.50 10.44 10.50 10.44 10.60 1,684,623 17,690,472 10.501 8.129 8.083 8.129 8.083 8.206 2,175,968 8.1299 -1.13%
2021-11-04 0 10.62 10.58 10.62 10.50 10.66 1,469,300 15,566,606 10.595 8.222 8.191 8.222 8.129 8.253 1,897,843 8.2023 0.38%
2021-11-03 0 10.58 10.56 10.58 10.46 10.64 2,293,800 24,187,248 10.545 8.191 8.175 8.191 8.098 8.237 2,962,820 8.1636 0.38%
2021-11-02 0 10.54 10.48 10.54 10.48 10.86 2,453,400 26,031,723 10.610 8.160 8.114 8.160 8.114 8.408 3,168,970 8.2146 -1.86%
2021-11-01 0 10.74 10.72 10.74 10.56 10.82 535,600 5,722,226 10.684 8.315 8.299 8.315 8.175 8.377 691,815 8.2713 0.94%
2021-10-29 0 10.64 10.64 10.70 10.58 10.80 2,209,400 23,516,472 10.644 8.237 8.237 8.284 8.191 8.361 2,853,803 8.2404 -1.48%
2021-10-28 0 10.80 10.76 10.80 10.72 10.88 1,531,000 16,530,684 10.797 8.361 8.330 8.361 8.299 8.423 1,977,538 8.3592 -1.28%
2021-10-27 0 10.94 10.92 10.94 10.88 11.10 1,082,688 11,843,554 10.939 8.470 8.454 8.470 8.423 8.594 1,398,470 8.4689 -1.26%
2021-10-26 0 11.08 11.08 11.10 11.00 11.20 2,690,800 29,918,878 11.119 8.578 8.578 8.594 8.516 8.671 3,475,611 8.6082 -0.18%
2021-10-25 0 11.10 11.08 11.10 10.96 11.16 2,873,600 31,767,676 11.055 8.594 8.578 8.594 8.485 8.640 3,711,727 8.5587 0.18%
2021-10-22 0 11.08 11.04 11.08 10.92 11.10 1,137,000 12,478,560 10.975 8.578 8.547 8.578 8.454 8.594 1,468,622 8.4968 0.00%
2021-10-21 0 11.08 11.04 11.08 10.92 11.08 2,960,200 32,656,831 11.032 8.578 8.547 8.578 8.454 8.578 3,823,585 8.5409 1.28%
2021-10-20 0 10.94 10.94 10.98 10.90 11.04 3,481,800 38,222,595 10.978 8.470 8.470 8.501 8.439 8.547 4,497,317 8.4990 0.37%
2021-10-19 0 10.90 10.90 10.92 10.86 11.02 1,868,800 20,473,292 10.955 8.439 8.439 8.454 8.408 8.532 2,413,863 8.4815 0.37%
2021-10-18 0 10.86 10.82 10.86 10.76 10.98 3,635,800 39,357,092 10.825 8.408 8.377 8.408 8.330 8.501 4,696,234 8.3806 -1.09%
2021-10-15 0 10.98 10.96 10.98 10.86 11.10 1,209,600 13,253,080 10.957 8.501 8.485 8.501 8.408 8.594 1,562,397 8.4825 0.18%
2021-10-12 0 10.96 10.92 10.96 10.86 11.30 3,047,400 33,507,052 10.995 8.485 8.454 8.485 8.408 8.748 3,936,218 8.5125 -2.32%
2021-10-11 0 11.22 11.16 11.22 11.16 11.48 2,411,000 27,218,732 11.289 8.686 8.640 8.686 8.640 8.888 3,114,203 8.7402 -0.36%
2021-10-08 0 11.26 11.26 11.30 11.18 11.46 1,871,522 21,217,473 11.337 8.717 8.717 8.748 8.655 8.872 2,417,378 8.7771 0.54%
2021-10-07 0 11.20 11.16 11.20 11.00 11.28 1,042,800 11,632,228 11.155 8.671 8.640 8.671 8.516 8.733 1,346,948 8.6360 0.72%
2021-10-06 0 11.12 11.06 11.12 10.86 11.12 757,000 8,363,068 11.048 8.609 8.563 8.609 8.408 8.609 977,790 8.5530 1.09%
2021-10-05 0 11.00 10.92 11.00 10.88 11.00 453,200 4,964,225 10.954 8.516 8.454 8.516 8.423 8.516 585,382 8.4803 0.18%
2021-10-04 0 10.98 10.96 10.98 10.84 11.10 802,000 8,772,756 10.939 8.501 8.485 8.501 8.392 8.594 1,035,915 8.4686 -2.14%
2021-09-30 0 11.22 11.14 11.22 11.04 11.22 809,600 9,007,288 11.126 8.686 8.625 8.686 8.547 8.686 1,045,732 8.6134 -0.18%
2021-09-29 0 11.24 11.22 11.24 11.12 11.38 1,102,000 12,348,208 11.205 8.702 8.686 8.702 8.609 8.810 1,423,414 8.6751 -0.35%
2021-09-28 0 11.28 11.28 11.30 11.10 11.32 3,422,603 38,526,843 11.257 8.733 8.733 8.748 8.594 8.764 4,420,855 8.7148 1.99%
2021-09-27 0 11.06 11.06 11.08 10.90 11.36 3,315,200 36,761,808 11.089 8.563 8.563 8.578 8.439 8.795 4,282,126 8.5849 -0.54%
2021-09-24 0 11.12 11.12 11.14 11.06 11.52 1,873,465 21,124,003 11.275 8.609 8.609 8.625 8.563 8.919 2,419,888 8.7293 -2.28%
2021-09-23 0 11.38 11.38 11.40 11.26 11.52 3,017,664 34,401,338 11.400 8.810 8.810 8.826 8.717 8.919 3,897,809 8.8258 1.43%
2021-09-21 0 11.22 11.22 11.26 10.96 11.28 913,700 10,142,251 11.100 8.686 8.686 8.717 8.485 8.733 1,180,194 8.5937 1.81%
2021-09-20 0 11.02 11.02 11.08 10.82 11.48 1,909,600 21,256,134 11.131 8.532 8.532 8.578 8.377 8.888 2,466,562 8.6177 -5.33%
2021-09-17 0 11.64 11.58 11.64 11.26 11.64 6,357,400 73,414,494 11.548 9.012 8.965 9.012 8.717 9.012 8,211,628 8.9403 2.65%
2021-09-16 0 11.34 11.32 11.34 11.16 11.64 3,189,937 36,287,407 11.376 8.779 8.764 8.779 8.640 9.012 4,120,328 8.8069 0.53%
2021-09-15 0 11.28 11.24 11.28 11.20 11.46 2,621,000 29,608,986 11.297 8.733 8.702 8.733 8.671 8.872 3,385,453 8.7459 -0.18%
2021-09-14 0 11.30 11.30 11.32 11.24 11.70 7,633,000 87,504,613 11.464 8.748 8.748 8.764 8.702 9.058 9,859,275 8.8754 -3.42%
2021-09-13 0 11.70 11.66 11.70 11.40 11.78 4,261,200 49,676,073 11.658 9.058 9.027 9.058 8.826 9.120 5,504,041 9.0254 1.39%
2021-09-10 0 11.54 11.52 11.54 11.32 11.66 3,984,400 46,003,732 11.546 8.934 8.919 8.934 8.764 9.027 5,146,508 8.9388 1.94%
2021-09-09 0 11.32 11.30 11.32 11.18 11.42 5,927,200 66,811,748 11.272 8.764 8.748 8.764 8.655 8.841 7,655,954 8.7268 -1.39%
2021-09-08 0 11.48 11.42 11.48 11.34 11.58 3,720,600 42,635,860 11.459 8.888 8.841 8.888 8.779 8.965 4,805,767 8.8718 -0.17%
2021-09-07 0 11.50 11.46 11.50 11.14 11.52 5,024,000 56,982,298 11.342 8.903 8.872 8.903 8.625 8.919 6,489,322 8.7809 1.59%
2021-09-06 0 11.32 11.30 11.32 11.24 11.58 6,240,600 71,196,163 11.409 8.764 8.748 8.764 8.702 8.965 8,060,761 8.8324 0.89%
2021-09-03 0 11.22 11.22 11.24 11.16 11.68 8,069,800 91,891,465 11.387 8.686 8.686 8.702 8.640 9.043 10,423,474 8.8158 -0.53%
2021-09-02 0 11.28 11.24 11.28 10.98 11.34 5,519,600 61,698,473 11.178 8.733 8.702 8.733 8.501 8.779 7,129,471 8.6540 2.17%
2021-09-01 0 11.04 11.02 11.04 10.86 11.30 6,940,000 76,876,328 11.077 8.547 8.532 8.547 8.408 8.748 8,964,151 8.5760 1.47%
2021-08-31 0 10.88 10.88 10.90 10.52 10.94 3,566,600 38,488,084 10.791 8.423 8.423 8.439 8.145 8.470 4,606,850 8.3545 0.00%
2021-08-30 0 10.88 10.86 10.88 10.72 11.00 6,164,800 66,778,744 10.832 8.423 8.408 8.423 8.299 8.516 7,962,853 8.3863 -0.73%
2021-08-27 0 10.96 10.92 10.96 10.88 11.10 2,502,600 27,489,348 10.984 8.485 8.454 8.485 8.423 8.594 3,232,519 8.5040 0.18%
2021-08-26 0 10.94 10.92 10.94 10.84 11.16 3,532,400 38,575,350 10.920 8.470 8.454 8.470 8.392 8.640 4,562,676 8.4545 0.37%
2021-08-25 0 10.90 10.88 10.90 10.82 11.16 5,109,600 55,976,278 10.955 8.439 8.423 8.439 8.377 8.640 6,599,889 8.4814 -1.45%
2021-08-24 0 11.06 11.04 11.06 10.52 11.30 14,913,006 163,655,086 10.974 8.563 8.547 8.563 8.145 8.748 19,262,600 8.4960 4.73%
2021-08-23 0 10.56 10.52 10.56 10.42 10.60 1,824,570 19,195,025 10.520 8.175 8.145 8.175 8.067 8.206 2,356,732 8.1448 1.54%
2021-08-20 0 10.40 10.36 10.40 10.28 10.70 3,564,400 37,144,856 10.421 8.052 8.021 8.052 7.959 8.284 4,604,009 8.0679 -2.07%
2021-08-19 0 10.62 10.58 10.62 10.52 11.04 8,961,800 96,510,036 10.769 8.222 8.191 8.222 8.145 8.547 11,575,639 8.3373 -2.03%
2021-08-18 0 10.84 10.78 10.84 10.36 10.88 7,117,800 76,144,868 10.698 8.392 8.346 8.392 8.021 8.423 9,193,809 8.2822 5.04%
2021-08-17 0 10.32 10.32 10.36 10.26 10.60 2,220,200 23,112,111 10.410 7.990 7.990 8.021 7.943 8.206 2,867,753 8.0593 -1.34%
2021-08-16 0 10.46 10.42 10.46 10.34 10.52 2,079,400 21,712,528 10.442 8.098 8.067 8.098 8.005 8.145 2,685,887 8.0839 0.19%
2021-08-13 0 10.44 10.42 10.44 10.30 10.54 3,819,200 39,889,736 10.445 8.083 8.067 8.083 7.974 8.160 4,933,125 8.0861 0.19%
2021-08-12 0 10.42 10.42 10.44 10.28 10.44 2,773,600 28,841,256 10.398 8.067 8.067 8.083 7.959 8.083 3,582,561 8.0505 0.58%
2021-08-11 0 10.36 10.36 10.38 10.30 10.42 3,616,010 37,528,115 10.378 8.021 8.021 8.036 7.974 8.067 4,670,672 8.0348 0.58%
2021-08-10 0 10.30 10.30 10.34 10.12 10.38 3,460,359 35,561,959 10.277 7.974 7.974 8.005 7.835 8.036 4,469,623 7.9564 0.98%
2021-08-09 0 10.20 10.20 10.26 10.02 10.38 5,910,200 60,718,872 10.274 7.897 7.897 7.943 7.757 8.036 7,633,995 7.9537 0.99%
2021-08-06 0 10.10 10.10 10.12 10.02 10.18 1,259,349 12,734,579 10.112 7.819 7.819 7.835 7.757 7.881 1,626,656 7.8287 0.20%
2021-08-05 0 10.08 10.08 10.14 10.08 10.18 1,297,840 13,134,623 10.120 7.804 7.804 7.850 7.804 7.881 1,676,374 7.8351 -0.59%
2021-08-04 0 10.14 10.14 10.16 10.00 10.20 2,073,800 20,990,265 10.122 7.850 7.850 7.866 7.742 7.897 2,678,654 7.8361 -0.39%
2021-08-03 0 10.18 10.18 10.20 9.970 10.22 3,013,000 30,551,343 10.140 7.881 7.881 7.897 7.719 7.912 3,891,785 7.8502 1.39%
2021-08-02 0 10.04 10.04 10.08 9.710 10.18 2,463,200 24,638,818 10.003 7.773 7.773 7.804 7.517 7.881 3,181,628 7.7441 2.76%
2021-07-30 0 9.770 9.760 9.770 9.740 9.910 945,000 9,270,846 9.8104 7.564 7.556 7.564 7.541 7.672 1,220,623 7.5952 -1.01%
2021-07-29 0 9.870 9.870 9.890 9.800 9.950 1,923,200 18,973,036 9.8653 7.641 7.641 7.657 7.587 7.703 2,484,129 7.6377 1.13%
2021-07-28 0 9.760 9.750 9.760 9.610 9.890 7,340,600 71,020,350 9.6750 7.556 7.548 7.556 7.440 7.657 9,481,592 7.4903 0.31%
2021-07-27 0 9.730 9.730 9.740 9.670 10.14 5,290,200 52,548,512 9.9332 7.533 7.533 7.541 7.486 7.850 6,833,163 7.6902 -3.47%
2021-07-26 0 10.08 10.08 10.10 10.04 10.38 3,901,800 39,703,045 10.176 7.804 7.804 7.819 7.773 8.036 5,039,816 7.8779 -2.89%
2021-07-23 0 10.38 10.38 10.40 10.28 10.54 6,167,400 64,553,769 10.467 8.036 8.036 8.052 7.959 8.160 7,966,211 8.1034 0.78%
2021-07-22 0 10.30 10.28 10.30 10.24 10.36 2,522,965 26,043,239 10.322 7.974 7.959 7.974 7.928 8.021 3,258,824 7.9916 1.38%
2021-07-21 0 10.16 10.14 10.16 10.14 10.32 1,803,800 18,372,944 10.186 7.866 7.850 7.866 7.850 7.990 2,329,904 7.8857 0.00%
2021-07-20 0 10.16 10.14 10.16 10.10 10.24 1,244,200 12,648,484 10.166 7.866 7.850 7.866 7.819 7.928 1,607,089 7.8704 -1.17%
2021-07-19 0 10.28 10.26 10.28 10.18 10.36 860,800 8,842,292 10.272 7.959 7.943 7.959 7.881 8.021 1,111,865 7.9527 -0.39%
2021-07-16 0 10.32 10.32 10.36 10.20 10.40 2,558,400 26,343,088 10.297 7.990 7.990 8.021 7.897 8.052 3,304,594 7.9717 1.18%
2021-07-15 0 10.20 10.20 10.24 10.14 10.30 1,690,400 17,283,816 10.225 7.897 7.897 7.928 7.850 7.974 2,183,430 7.9159 0.20%
2021-07-14 0 10.18 10.16 10.18 10.12 10.32 2,027,400 20,645,204 10.183 7.881 7.866 7.881 7.835 7.990 2,618,721 7.8837 -1.36%
2021-07-13 0 10.32 10.30 10.32 10.16 10.32 2,475,400 25,343,188 10.238 7.990 7.974 7.990 7.866 7.990 3,197,386 7.9262 1.98%
2021-07-12 0 10.12 10.12 10.14 10.02 10.44 3,377,000 34,447,323 10.201 7.835 7.835 7.850 7.757 8.083 4,361,951 7.8972 0.12%
2021-07-09 0 10.78 10.78 10.80 10.62 10.82 2,679,200 28,668,584 10.700 7.825 7.825 7.840 7.709 7.854 3,690,813 7.7676 0.56%
2021-07-08 0 10.72 10.70 10.72 10.70 10.94 2,213,124 23,788,416 10.749 7.782 7.767 7.782 7.767 7.941 3,048,756 7.8027 -0.92%
2021-07-07 0 10.82 10.80 10.82 10.78 10.86 3,060,400 33,096,025 10.814 7.854 7.840 7.854 7.825 7.883 4,215,947 7.8502 0.00%
2021-07-06 0 10.82 10.80 10.82 10.82 10.88 1,507,800 16,339,766 10.837 7.854 7.840 7.854 7.854 7.898 2,077,116 7.8666 0.00%
2021-07-05 0 10.82 10.82 10.84 10.82 10.98 2,360,600 25,628,699 10.857 7.854 7.854 7.869 7.854 7.970 3,251,916 7.8811 -0.73%
2021-07-02 0 10.90 10.90 10.92 10.86 11.04 3,966,800 43,286,094 10.912 7.912 7.912 7.927 7.883 8.014 5,464,586 7.9212 -1.27%
2021-06-30 0 11.04 11.04 11.06 11.00 11.20 2,139,800 23,680,684 11.067 8.014 8.014 8.029 7.985 8.130 2,947,746 8.0335 -1.08%
2021-06-29 0 11.16 11.10 11.16 11.10 11.24 1,834,400 20,444,188 11.145 8.101 8.058 8.101 8.058 8.159 2,527,033 8.0902 -0.71%
2021-06-28 0 11.24 11.20 11.24 11.12 11.26 1,026,000 11,472,368 11.182 8.159 8.130 8.159 8.072 8.174 1,413,397 8.1169 0.00%
2021-06-25 0 11.24 11.22 11.24 11.00 11.26 3,406,400 38,083,892 11.180 8.159 8.145 8.159 7.985 8.174 4,692,590 8.1158 2.37%
2021-06-24 0 10.98 10.98 11.00 10.96 11.10 1,088,200 12,001,570 11.029 7.970 7.970 7.985 7.956 8.058 1,499,083 8.0059 0.18%
2021-06-23 0 10.96 10.96 10.98 10.92 11.00 2,252,800 24,686,399 10.958 7.956 7.956 7.970 7.927 7.985 3,103,413 7.9546 0.00%
2021-06-22 0 10.96 10.96 10.98 10.92 11.00 1,896,215 20,819,645 10.980 7.956 7.956 7.970 7.927 7.985 2,612,189 7.9702 0.74%
2021-06-21 0 10.88 10.88 10.90 10.86 10.96 1,745,572 19,032,667 10.903 7.898 7.898 7.912 7.883 7.956 2,404,666 7.9149 0.00%
2021-06-18 0 10.88 10.88 10.90 10.88 11.02 3,449,513 37,636,982 10.911 7.898 7.898 7.912 7.898 8.000 4,751,981 7.9203 -0.37%
2021-06-17 0 10.92 10.92 10.94 10.92 11.08 2,473,800 27,180,639 10.987 7.927 7.927 7.941 7.927 8.043 3,407,858 7.9759 -0.73%
2021-06-16 0 11.00 11.00 11.02 11.00 11.10 2,772,141 30,617,617 11.045 7.985 7.985 8.000 7.985 8.058 3,818,847 8.0175 -0.72%
2021-06-15 0 11.08 11.08 11.10 11.08 11.30 3,354,400 37,437,436 11.161 8.043 8.043 8.058 8.043 8.203 4,620,956 8.1017 -1.60%
2021-06-11 0 11.26 11.26 11.30 11.26 11.40 3,127,978 35,402,866 11.318 8.174 8.174 8.203 8.174 8.275 4,309,041 8.2160 -1.40%
2021-06-10 0 11.42 11.42 11.44 11.28 11.48 4,169,852 47,359,462 11.358 8.290 8.290 8.304 8.188 8.333 5,744,306 8.2446 0.00%
2021-06-09 0 11.42 11.42 11.46 11.28 11.50 3,304,400 37,537,637 11.360 8.290 8.290 8.319 8.188 8.348 4,552,077 8.2463 -0.17%
2021-06-08 0 11.44 11.42 11.44 11.30 11.48 1,363,900 15,513,226 11.374 8.304 8.290 8.304 8.203 8.333 1,878,882 8.2566 1.06%
2021-06-07 0 11.32 11.32 11.38 11.28 11.50 2,781,915 31,617,927 11.366 8.217 8.217 8.261 8.188 8.348 3,832,311 8.2504 -1.39%
2021-06-04 0 11.48 11.36 11.48 11.22 11.76 6,863,400 78,658,065 11.461 8.333 8.246 8.333 8.145 8.537 9,454,885 8.3193 0.35%
2021-06-03 0 11.44 11.42 11.44 11.30 11.44 2,646,600 30,144,138 11.390 8.304 8.290 8.304 8.203 8.304 3,645,904 8.2679 0.70%
2021-06-02 0 11.36 11.34 11.36 11.28 11.58 2,302,600 26,269,402 11.409 8.246 8.232 8.246 8.188 8.406 3,172,017 8.2816 -1.22%
2021-06-01 0 11.50 11.50 11.52 11.40 11.66 2,619,608 30,131,396 11.502 8.348 8.348 8.362 8.275 8.464 3,608,721 8.3496 -1.37%
2021-05-31 0 11.66 11.66 11.68 11.60 11.78 2,177,400 25,453,520 11.690 8.464 8.464 8.479 8.421 8.551 2,999,543 8.4858 -0.17%
2021-05-28 0 11.68 11.66 11.68 11.52 11.80 3,293,730 38,504,026 11.690 8.479 8.464 8.479 8.362 8.566 4,537,378 8.4860 1.57%
2021-05-27 0 11.50 11.50 11.58 11.50 11.82 4,718,200 55,063,536 11.670 8.348 8.348 8.406 8.348 8.580 6,499,700 8.4717 -1.20%
2021-05-26 0 11.64 11.64 11.68 11.60 11.78 6,524,200 76,421,592 11.714 8.450 8.450 8.479 8.421 8.551 8,987,610 8.5030 -0.17%
2021-05-25 0 11.66 11.66 11.68 11.30 11.74 8,663,000 100,484,826 11.599 8.464 8.464 8.479 8.203 8.522 11,933,979 8.4201 2.46%
2021-05-24 0 11.38 11.38 11.40 11.14 11.56 5,897,166 67,142,099 11.385 8.261 8.261 8.275 8.087 8.392 8,123,820 8.2648 1.25%
2021-05-21 0 11.24 11.22 11.24 11.06 11.32 4,148,400 46,298,840 11.161 8.159 8.145 8.159 8.029 8.217 5,714,754 8.1016 1.08%
2021-05-20 0 11.12 11.08 11.12 11.00 11.18 3,062,060 33,953,874 11.089 8.072 8.043 8.072 7.985 8.116 4,218,234 8.0493 -0.54%
2021-05-18 0 11.18 11.14 11.18 11.04 11.28 1,943,400 21,644,478 11.137 8.116 8.087 8.116 8.014 8.188 2,677,190 8.0848 0.00%
2021-05-17 0 11.18 11.18 11.22 11.12 11.46 2,707,800 30,472,580 11.254 8.116 8.116 8.145 8.072 8.319 3,730,212 8.1691 -2.27%
2021-05-14 0 11.44 11.40 11.44 11.00 11.48 5,044,600 57,023,324 11.304 8.304 8.275 8.304 7.985 8.333 6,949,342 8.2056 4.76%
2021-05-13 0 10.92 10.92 10.94 10.90 11.14 1,815,400 19,944,968 10.987 7.927 7.927 7.941 7.912 8.087 2,500,859 7.9752 -2.15%
2021-05-12 0 11.16 11.16 11.18 11.02 11.22 1,326,800 14,797,284 11.153 8.101 8.101 8.116 8.000 8.145 1,827,774 8.0958 0.90%
2021-05-11 0 11.06 11.04 11.06 10.84 11.10 2,266,200 24,878,734 10.978 8.029 8.014 8.029 7.869 8.058 3,121,873 7.9692 -0.54%
2021-05-10 0 11.12 11.12 11.14 11.04 11.20 1,344,200 14,940,047 11.114 8.072 8.072 8.087 8.014 8.130 1,851,744 8.0681 0.54%
2021-05-07 0 11.06 11.06 11.08 11.00 11.16 1,175,398 13,011,893 11.070 8.029 8.029 8.043 7.985 8.101 1,619,205 8.0360 1.10%
2021-05-06 0 10.94 10.94 10.96 10.92 11.22 3,093,600 34,280,692 11.081 7.941 7.941 7.956 7.927 8.145 4,261,683 8.0439 -0.36%
2021-05-05 0 10.98 10.98 11.04 10.88 11.10 309,600 3,411,904 11.020 7.970 7.970 8.014 7.898 8.058 426,499 7.9998 0.55%
2021-05-04 0 10.92 10.92 10.94 10.88 10.98 660,200 7,216,167 10.930 7.927 7.927 7.941 7.898 7.970 909,479 7.9344 0.18%
2021-05-03 0 10.90 10.88 10.90 10.82 11.06 742,400 8,093,550 10.902 7.912 7.898 7.912 7.854 8.029 1,022,716 7.9138 -1.45%
2021-04-30 0 11.06 11.04 11.06 10.94 11.20 1,090,000 12,031,022 11.038 8.029 8.014 8.029 7.941 8.130 1,501,563 8.0123 0.00%
2021-04-29 0 11.06 11.06 11.08 10.92 11.44 4,285,400 48,206,324 11.249 8.029 8.029 8.043 7.927 8.304 5,903,483 8.1657 2.22%
2021-04-28 0 10.82 10.82 10.84 10.70 10.86 986,800 10,632,058 10.774 7.854 7.854 7.869 7.767 7.883 1,359,396 7.8212 0.56%
2021-04-27 0 10.76 10.74 10.76 10.72 10.86 1,711,000 18,442,842 10.779 7.811 7.796 7.811 7.782 7.883 2,357,040 7.8246 -0.92%
2021-04-26 0 10.86 10.86 10.88 10.84 11.04 1,787,221 19,514,294 10.919 7.883 7.883 7.898 7.869 8.014 2,462,041 7.9261 -1.63%
2021-04-23 0 11.04 11.02 11.04 10.90 11.06 1,654,400 18,173,061 10.985 8.014 8.000 8.014 7.912 8.029 2,279,069 7.9739 -0.18%
2021-04-22 0 11.06 11.02 11.06 11.00 11.10 1,877,000 20,722,589 11.040 8.029 8.000 8.029 7.985 8.058 2,585,718 8.0142 0.00%
2021-04-21 0 11.06 11.06 11.10 11.02 11.16 1,145,600 12,673,952 11.063 8.029 8.029 8.058 8.000 8.101 1,578,156 8.0309 -0.54%
2021-04-20 0 11.12 11.12 11.14 11.12 11.28 850,000 9,518,280 11.198 8.072 8.072 8.087 8.072 8.188 1,170,943 8.1287 -0.89%
2021-04-19 0 11.22 11.22 11.24 10.88 11.36 3,817,400 42,764,728 11.203 8.145 8.145 8.159 7.898 8.246 5,258,775 8.1321 2.37%
2021-04-16 0 10.96 10.96 11.00 10.80 11.06 1,342,400 14,659,296 10.920 7.956 7.956 7.985 7.840 8.029 1,849,264 7.9271 1.11%
2021-04-15 0 10.84 10.82 10.84 10.82 10.90 1,057,000 11,466,284 10.848 7.869 7.854 7.869 7.854 7.912 1,456,102 7.8746 -0.91%
2021-04-14 0 10.94 10.92 10.94 10.90 11.00 1,063,800 11,635,808 10.938 7.941 7.927 7.941 7.912 7.985 1,465,470 7.9400 0.37%
2021-04-13 0 10.90 10.90 10.92 10.88 11.02 1,461,600 15,962,505 10.921 7.912 7.912 7.927 7.898 8.000 2,013,471 7.9279 -0.18%
2021-04-12 0 10.92 10.92 10.96 10.92 11.14 985,195 10,875,625 11.039 7.927 7.927 7.956 7.927 8.087 1,357,185 8.0134 -0.73%
2021-04-09 0 11.00 11.00 11.02 10.96 11.20 2,065,400 22,790,888 11.035 7.985 7.985 8.000 7.956 8.130 2,845,254 8.0101 -1.79%
2021-04-08 0 11.20 11.20 11.22 11.08 11.26 1,638,200 18,337,012 11.193 8.130 8.130 8.145 8.043 8.174 2,256,752 8.1254 0.18%
2021-04-07 0 11.18 11.16 11.18 11.02 11.34 3,111,460 34,696,221 11.151 8.116 8.101 8.116 8.000 8.232 4,286,286 8.0947 -1.41%
2021-04-01 0 11.34 11.34 11.36 11.18 11.40 1,881,600 21,361,233 11.353 8.232 8.232 8.246 8.116 8.275 2,592,055 8.2410 1.07%
2021-03-31 0 11.22 11.20 11.22 11.14 11.30 1,994,200 22,411,729 11.238 8.145 8.130 8.145 8.087 8.203 2,747,171 8.1581 -0.36%
2021-03-30 0 11.26 11.26 11.30 11.24 11.52 1,815,000 20,522,248 11.307 8.174 8.174 8.203 8.159 8.362 2,500,308 8.2079 -1.40%
2021-03-29 0 11.42 11.38 11.42 11.04 11.44 5,572,797 63,147,214 11.331 8.290 8.261 8.290 8.014 8.304 7,676,976 8.2255 4.01%
2021-03-26 0 10.98 10.98 11.00 10.90 11.10 3,141,800 34,618,716 11.019 7.970 7.970 7.985 7.912 8.058 4,328,082 7.9986 1.29%
2021-03-25 0 10.84 10.82 10.84 10.60 10.90 1,580,800 17,021,312 10.768 7.869 7.854 7.869 7.695 7.912 2,177,679 7.8163 -0.91%
2021-03-24 0 10.94 10.92 10.94 10.84 11.06 1,675,750 18,295,114 10.918 7.941 7.927 7.941 7.869 8.029 2,308,480 7.9252 -0.55%
2021-03-23 0 11.00 10.98 11.00 10.88 11.00 773,650 8,473,206 10.952 7.985 7.970 7.985 7.898 7.985 1,065,765 7.9504 0.55%
2021-03-22 0 10.94 10.94 10.98 10.76 11.10 1,712,800 18,807,088 10.980 7.941 7.941 7.970 7.811 8.058 2,359,520 7.9707 0.37%
2021-03-19 0 10.90 10.84 10.90 10.72 11.02 3,603,241 39,030,220 10.832 7.912 7.869 7.912 7.782 8.000 4,963,754 7.8630 -0.73%
2021-03-18 0 10.98 10.98 11.00 10.88 11.14 2,093,600 23,134,948 11.050 7.970 7.970 7.985 7.898 8.087 2,884,102 8.0215 0.73%
2021-03-17 0 10.90 10.88 10.90 10.76 10.92 1,374,200 14,908,768 10.849 7.912 7.898 7.912 7.811 7.927 1,893,071 7.8754 0.74%
2021-03-16 0 10.82 10.82 10.86 10.80 10.98 1,959,400 21,281,168 10.861 7.854 7.854 7.883 7.840 7.970 2,699,231 7.8842 -0.55%
2021-03-15 0 10.88 10.86 10.88 10.74 10.96 2,604,400 28,151,064 10.809 7.898 7.883 7.898 7.796 7.956 3,587,770 7.8464 0.55%
2021-03-12 0 10.82 10.82 10.84 10.78 11.02 2,573,400 28,006,046 10.883 7.854 7.854 7.869 7.825 8.000 3,545,065 7.9000 0.19%
2021-03-11 0 10.80 10.80 10.82 10.58 10.84 3,908,000 42,022,102 10.753 7.840 7.840 7.854 7.680 7.869 5,383,584 7.8056 2.08%
2021-03-10 0 10.58 10.56 10.58 10.40 10.76 3,205,800 33,631,906 10.491 7.680 7.666 7.680 7.549 7.811 4,416,247 7.6155 0.57%
2021-03-09 0 10.52 10.48 10.52 10.40 10.78 3,686,000 38,888,128 10.550 7.637 7.608 7.637 7.549 7.825 5,077,761 7.6585 -2.23%
2021-03-08 0 10.76 10.74 10.76 10.70 11.10 3,188,800 34,695,280 10.880 7.811 7.796 7.811 7.767 8.058 4,392,828 7.8982 -1.28%
2021-03-05 0 10.90 10.88 10.90 10.66 10.98 2,367,493 25,684,999 10.849 7.912 7.898 7.912 7.738 7.970 3,261,412 7.8754 0.37%
2021-03-04 0 10.86 10.86 10.88 10.84 11.06 1,525,400 16,629,120 10.901 7.883 7.883 7.898 7.869 8.029 2,101,361 7.9135 -1.27%
2021-03-03 0 11.00 11.00 11.02 10.72 11.12 1,861,600 20,471,511 10.997 7.985 7.985 8.000 7.782 8.072 2,564,504 7.9826 2.04%
2021-03-02 0 10.78 10.76 10.78 10.68 10.90 2,859,000 30,822,152 10.781 7.825 7.811 7.825 7.753 7.912 3,938,502 7.8259 0.19%
2021-03-01 0 10.76 10.74 10.76 10.64 10.86 2,769,000 29,772,603 10.752 7.811 7.796 7.811 7.724 7.883 3,814,520 7.8051 -0.19%
2021-02-26 0 10.78 10.76 10.78 10.72 11.06 5,227,400 56,634,472 10.834 7.825 7.811 7.825 7.782 8.029 7,201,164 7.8646 -2.53%
2021-02-25 0 11.06 11.04 11.06 10.94 11.24 8,932,800 99,270,574 11.113 8.029 8.014 8.029 7.941 8.159 12,305,650 8.0671 0.55%
2021-02-24 0 11.00 10.96 11.00 10.92 11.52 6,105,000 67,807,293 11.107 7.985 7.956 7.985 7.927 8.362 8,410,128 8.0626 -1.79%
2021-02-23 0 11.20 11.18 11.20 11.16 11.40 3,090,715 34,930,536 11.302 8.130 8.116 8.130 8.101 8.275 4,257,708 8.2041 -0.88%
2021-02-22 0 11.30 11.30 11.32 11.24 11.68 6,535,260 75,047,527 11.483 8.203 8.203 8.217 8.159 8.479 9,002,846 8.3360 -0.18%
2021-02-19 0 11.32 11.30 11.32 11.06 11.38 3,610,000 40,626,448 11.254 8.217 8.203 8.217 8.029 8.261 4,973,065 8.1693 1.43%
2021-02-18 0 11.16 11.16 11.20 11.10 11.38 4,102,500 46,008,205 11.215 8.101 8.101 8.130 8.058 8.261 5,651,523 8.1409 -2.11%
2021-02-17 0 11.40 11.38 11.40 10.90 11.48 1,536,100 17,331,761 11.283 8.275 8.261 8.275 7.912 8.333 2,116,101 8.1904 3.83%
2021-02-16 0 10.98 10.96 10.98 10.84 11.06 7,768,419 85,181,340 10.965 7.970 7.956 7.970 7.869 8.029 10,701,621 7.9597 2.23%
2021-02-11 0 10.74 10.74 10.76 10.60 10.78 1,863,200 19,912,970 10.688 7.796 7.796 7.811 7.695 7.825 2,566,708 7.7582 -0.74%
2021-02-10 0 10.82 10.82 10.84 10.76 11.10 2,444,200 26,563,077 10.868 7.854 7.854 7.869 7.811 8.058 3,367,082 7.8890 -0.73%
2021-02-09 0 10.90 10.88 10.90 10.72 10.96 1,634,000 17,717,356 10.843 7.912 7.898 7.912 7.782 7.956 2,250,966 7.8710 -0.18%
2021-02-08 0 10.92 10.92 10.94 10.82 11.18 3,789,800 41,591,734 10.975 7.927 7.927 7.941 7.854 8.116 5,220,754 7.9666 -0.18%
2021-02-05 0 10.94 10.94 11.00 10.86 11.18 3,292,646 36,070,155 10.955 7.941 7.941 7.985 7.883 8.116 4,535,884 7.9522 -1.44%
2021-02-04 0 11.10 11.10 11.12 10.92 11.52 2,532,378 28,265,156 11.162 8.058 8.058 8.072 7.927 8.362 3,488,554 8.1023 -3.65%
2021-02-03 0 11.52 11.52 11.54 11.34 11.74 1,054,600 12,149,793 11.521 8.362 8.362 8.377 8.232 8.522 1,452,796 8.3630 -0.52%
2021-02-02 0 11.58 11.58 11.60 11.34 11.70 2,079,800 24,056,580 11.567 8.406 8.406 8.421 8.232 8.493 2,865,092 8.3964 1.22%
2021-02-01 0 11.44 11.42 11.44 10.98 11.64 3,500,200 39,909,228 11.402 8.304 8.290 8.304 7.970 8.450 4,821,807 8.2768 1.42%
2021-01-29 0 11.28 11.28 11.30 11.26 11.64 2,623,200 29,754,648 11.343 8.188 8.188 8.203 8.174 8.450 3,613,669 8.2339 -1.91%
2021-01-28 0 11.50 11.48 11.50 11.50 11.82 2,997,057 34,719,203 11.584 8.348 8.333 8.348 8.348 8.580 4,128,687 8.4093 -3.52%
2021-01-27 0 11.92 11.92 11.94 11.80 12.20 2,304,800 27,478,972 11.922 8.653 8.653 8.667 8.566 8.856 3,175,047 8.6547 -0.17%
2021-01-26 0 11.94 11.92 11.94 11.90 12.32 2,975,453 35,656,147 11.983 8.667 8.653 8.667 8.638 8.943 4,098,926 8.6989 -3.08%
2021-01-25 0 12.32 12.28 12.32 11.98 12.34 2,581,200 31,338,256 12.141 8.943 8.914 8.943 8.696 8.958 3,555,810 8.8133 2.33%
2021-01-22 0 12.04 12.02 12.04 11.90 12.56 3,702,800 44,880,828 12.121 8.740 8.725 8.740 8.638 9.117 5,100,905 8.7986 -3.53%
2021-01-21 0 12.48 12.46 12.48 12.36 12.64 3,085,000 38,552,224 12.497 9.059 9.045 9.059 8.972 9.176 4,249,835 9.0715 0.16%
2021-01-20 0 12.46 12.44 12.46 12.20 12.72 4,756,200 59,070,904 12.420 9.045 9.030 9.045 8.856 9.234 6,552,048 9.0156 -0.16%
2021-01-19 0 12.48 12.48 12.50 12.08 12.80 5,101,800 63,773,960 12.500 9.059 9.059 9.074 8.769 9.292 7,028,139 9.0741 3.65%
2021-01-18 0 12.04 12.02 12.04 11.70 12.26 3,132,000 37,720,896 12.044 8.740 8.725 8.740 8.493 8.900 4,314,582 8.7427 2.03%
2021-01-15 0 11.80 11.80 11.82 11.60 11.90 4,373,200 51,378,999 11.749 8.566 8.566 8.580 8.421 8.638 6,024,434 8.5284 1.55%
2021-01-14 0 11.62 11.62 11.66 11.60 11.96 1,943,400 22,709,760 11.686 8.435 8.435 8.464 8.421 8.682 2,677,190 8.4827 -1.36%
2021-01-13 0 11.78 11.78 11.80 11.78 12.28 2,294,310 27,402,762 11.944 8.551 8.551 8.566 8.551 8.914 3,160,596 8.6701 -1.67%
2021-01-12 0 11.98 11.98 12.02 11.30 12.12 5,018,800 58,942,614 11.744 8.696 8.696 8.725 8.203 8.798 6,913,800 8.5254 4.72%
2021-01-11 0 11.44 11.44 11.46 11.36 11.74 4,299,260 49,780,480 11.579 8.304 8.304 8.319 8.246 8.522 5,922,576 8.4052 0.18%
2021-01-08 0 11.42 11.42 11.44 11.26 11.50 3,346,300 38,176,736 11.409 8.290 8.290 8.304 8.174 8.348 4,609,797 8.2817 1.42%
2021-01-07 0 11.26 11.24 11.26 11.16 11.34 2,726,982 30,639,126 11.236 8.174 8.159 8.174 8.101 8.232 3,756,637 8.1560 0.54%
2021-01-06 0 11.20 11.20 11.26 11.02 11.28 3,032,800 33,841,670 11.159 8.130 8.130 8.174 8.000 8.188 4,177,926 8.1001 0.36%
2021-01-05 0 11.16 11.12 11.16 10.90 11.20 3,496,800 38,740,236 11.079 8.101 8.072 8.101 7.912 8.130 4,817,123 8.0422 0.00%
2021-01-04 0 11.16 11.16 11.18 11.08 11.28 2,732,400 30,577,384 11.191 8.101 8.101 8.116 8.043 8.188 3,764,101 8.1234 -1.24%
2020-12-31 0 11.30 11.30 11.32 11.04 11.38 2,759,400 31,018,616 11.241 8.203 8.203 8.217 8.014 8.261 3,801,295 8.1600 2.54%
2020-12-30 0 11.02 11.00 11.02 10.76 11.04 1,893,200 20,687,196 10.927 8.000 7.985 8.000 7.811 8.014 2,608,035 7.9321 1.85%
2020-12-29 0 10.82 10.82 10.84 10.60 10.92 3,854,400 41,579,943 10.788 7.854 7.854 7.869 7.695 7.927 5,309,746 7.8309 1.31%
2020-12-28 0 10.68 10.68 10.70 10.54 10.74 2,428,800 25,940,102 10.680 7.753 7.753 7.767 7.651 7.796 3,345,867 7.7529 1.33%
2020-12-24 0 10.54 10.54 10.58 10.52 10.74 808,800 8,614,584 10.651 7.651 7.651 7.680 7.637 7.796 1,114,187 7.7317 0.19%
2020-12-23 0 10.52 10.52 10.54 10.44 10.60 1,817,800 19,141,700 10.530 7.637 7.637 7.651 7.579 7.695 2,504,166 7.6439 0.38%
2020-12-22 0 10.48 10.46 10.50 10.44 10.68 2,321,277 24,421,845 10.521 7.608 7.593 7.622 7.579 7.753 3,197,746 7.6372 -1.69%
2020-12-21 0 10.66 10.64 10.66 10.60 10.76 2,278,200 24,336,907 10.683 7.738 7.724 7.738 7.695 7.811 3,138,404 7.7545 -0.56%
2020-12-18 0 10.72 10.72 10.76 10.66 10.82 3,285,000 35,224,986 10.723 7.782 7.782 7.811 7.738 7.854 4,525,351 7.7839 -0.37%
2020-12-17 0 10.76 10.74 10.76 10.42 10.76 2,369,727 25,198,604 10.634 7.811 7.796 7.811 7.564 7.811 3,264,489 7.7190 1.51%
2020-12-16 0 10.60 10.60 10.62 10.54 10.72 1,270,000 13,498,048 10.628 7.695 7.695 7.709 7.651 7.782 1,749,527 7.7153 0.19%
2020-12-15 0 10.58 10.58 10.60 10.42 10.64 2,234,000 23,553,972 10.543 7.680 7.680 7.695 7.564 7.724 3,077,515 7.6536 0.38%
2020-12-14 0 10.54 10.54 10.56 10.48 10.72 4,455,400 47,077,852 10.566 7.651 7.651 7.666 7.608 7.782 6,137,672 7.6703 -1.86%
2020-12-11 0 10.74 10.74 10.76 10.66 10.86 1,881,800 20,188,020 10.728 7.796 7.796 7.811 7.738 7.883 2,592,331 7.7876 -0.56%
2020-12-10 0 10.80 10.80 10.82 10.72 11.08 3,941,200 42,738,486 10.844 7.840 7.840 7.854 7.782 8.043 5,429,320 7.8718 -1.46%
2020-12-09 0 10.96 10.96 10.98 10.96 11.16 3,549,000 39,202,756 11.046 7.956 7.956 7.970 7.956 8.101 4,889,033 8.0185 -1.79%
2020-12-08 0 11.16 11.12 11.16 11.04 11.22 3,745,400 41,598,100 11.106 8.101 8.072 8.101 8.014 8.145 5,159,589 8.0623 0.00%
2020-12-07 0 11.16 11.16 11.18 11.12 11.44 3,335,200 37,341,274 11.196 8.101 8.101 8.116 8.072 8.304 4,594,506 8.1274 -2.62%
2020-12-04 0 11.46 11.44 11.46 11.32 11.52 5,642,600 64,413,210 11.416 8.319 8.304 8.319 8.217 8.362 7,773,135 8.2866 0.00%
2020-12-03 0 11.46 11.44 11.46 11.34 11.64 4,033,652 46,293,080 11.477 8.319 8.304 8.319 8.232 8.450 5,556,680 8.3311 -0.17%
2020-12-02 0 11.48 11.46 11.48 11.42 11.80 9,514,800 109,847,665 11.545 8.333 8.319 8.333 8.290 8.566 13,107,402 8.3806 -0.35%
2020-12-01 0 11.52 11.52 11.56 11.06 11.74 12,086,148 138,111,103 11.427 8.362 8.362 8.392 8.029 8.522 16,649,640 8.2951 1.05%
2020-11-30 0 11.40 11.40 11.42 11.10 11.84 64,394,105 736,102,554 11.431 8.275 8.275 8.290 8.058 8.595 88,708,054 8.2980 0.88%
2020-11-27 0 11.30 11.30 11.34 11.00 11.38 9,149,573 102,104,324 11.159 8.203 8.203 8.232 7.985 8.261 12,604,272 8.1008 0.71%
2020-11-26 0 11.22 11.18 11.22 10.92 11.30 11,546,516 127,625,510 11.053 8.145 8.116 8.145 7.927 8.203 15,906,254 8.0236 2.75%
2020-11-25 0 10.92 10.90 10.92 10.92 11.42 11,809,497 131,691,770 11.151 7.927 7.912 7.927 7.927 8.290 16,268,531 8.0949 -0.91%
2020-11-24 0 11.02 11.02 11.06 10.94 11.30 5,540,839 61,573,183 11.113 8.000 8.000 8.029 7.941 8.203 7,632,951 8.0668 -1.61%
2020-11-23 0 11.20 11.18 11.20 10.86 11.42 5,321,329 59,410,822 11.165 8.130 8.116 8.130 7.883 8.290 7,330,558 8.1045 2.56%
2020-11-20 0 10.92 10.90 10.92 10.84 10.96 6,208,060 67,707,364 10.906 7.927 7.912 7.927 7.869 7.956 8,552,101 7.9170 -0.18%
2020-11-19 0 10.94 10.92 10.94 10.84 11.02 5,075,426 55,417,116 10.919 7.941 7.927 7.941 7.869 8.000 6,991,807 7.9260 -0.91%
2020-11-18 0 11.04 11.04 11.06 10.80 11.26 7,802,663 86,127,846 11.038 8.014 8.014 8.029 7.840 8.174 10,748,795 8.0128 0.73%
2020-11-17 0 10.96 10.92 10.96 10.84 11.08 6,439,400 70,438,420 10.939 7.956 7.927 7.956 7.869 8.043 8,870,791 7.9405 -0.72%
2020-11-16 0 11.04 11.02 11.04 10.68 11.06 7,422,200 80,973,240 10.910 8.014 8.000 8.014 7.753 8.029 10,224,677 7.9194 2.22%
2020-11-13 0 10.80 10.80 10.82 10.72 11.28 4,781,695 51,942,577 10.863 7.840 7.840 7.854 7.782 8.188 6,587,169 7.8854 -4.09%
2020-11-12 0 11.26 11.22 11.26 11.16 11.62 5,330,400 60,243,886 11.302 8.174 8.145 8.174 8.101 8.435 7,343,054 8.2042 -3.10%
2020-11-11 0 11.62 11.58 11.62 11.20 11.62 7,463,254 85,823,404 11.499 8.435 8.406 8.435 8.130 8.435 10,281,232 8.3476 2.83%
2020-11-10 0 11.30 11.28 11.30 11.16 11.80 6,192,750 70,524,078 11.388 8.203 8.188 8.203 8.101 8.566 8,531,011 8.2668 2.17%
2020-11-09 0 11.06 11.06 11.08 10.84 11.26 6,666,400 73,758,196 11.064 8.029 8.029 8.043 7.869 8.174 9,183,502 8.0316 1.84%
2020-11-06 0 10.86 10.84 10.86 10.68 10.96 18,228,000 197,390,781 10.829 7.883 7.869 7.883 7.753 7.956 25,110,535 7.8609 0.93%
2020-11-05 0 10.76 10.74 10.76 10.52 10.76 8,255,200 87,850,568 10.642 7.811 7.796 7.811 7.637 7.811 11,372,201 7.7250 3.07%
2020-11-04 0 10.44 10.44 10.46 10.34 10.64 4,830,107 50,586,309 10.473 7.579 7.579 7.593 7.506 7.724 6,653,861 7.6026 -1.51%
2020-11-03 0 10.60 10.60 10.62 10.18 10.82 7,649,077 81,205,508 10.616 7.695 7.695 7.709 7.390 7.854 10,537,218 7.7065 3.31%
2020-11-02 0 10.26 10.24 10.26 10.08 10.46 4,375,779 45,133,165 10.314 7.448 7.433 7.448 7.317 7.593 6,027,987 7.4873 1.79%
2020-10-30 0 10.08 10.06 10.08 10.04 10.42 4,970,216 50,842,267 10.229 7.317 7.303 7.317 7.288 7.564 6,846,872 7.4256 -0.79%
2020-10-29 0 10.16 10.16 10.18 9.890 10.26 7,053,272 71,206,079 10.095 7.375 7.375 7.390 7.179 7.448 9,716,449 7.3284 1.60%
2020-10-28 0 10.00 9.990 10.00 9.990 10.26 5,859,600 58,998,134 10.069 7.259 7.252 7.259 7.252 7.448 8,072,070 7.3089 -2.15%
2020-10-27 0 10.22 10.20 10.22 10.22 10.54 4,643,370 47,849,078 10.305 7.419 7.404 7.419 7.419 7.651 6,396,615 7.4804 -3.40%
2020-10-23 0 10.58 10.56 10.58 10.38 10.68 3,983,200 42,097,328 10.569 7.680 7.666 7.680 7.535 7.753 5,487,178 7.6719 1.34%
2020-10-22 0 10.44 10.42 10.44 10.36 10.54 2,314,800 24,169,792 10.441 7.579 7.564 7.579 7.520 7.651 3,188,823 7.5795 0.38%
2020-10-21 0 10.40 10.40 10.42 10.32 10.48 3,701,400 38,455,113 10.389 7.549 7.549 7.564 7.491 7.608 5,098,976 7.5417 0.39%
2020-10-20 0 10.36 10.36 10.38 10.30 10.50 2,919,427 30,296,983 10.378 7.520 7.520 7.535 7.477 7.622 4,021,745 7.5333 -0.77%
2020-10-19 0 10.44 10.42 10.44 10.38 10.66 3,331,400 35,000,656 10.506 7.579 7.564 7.579 7.535 7.738 4,589,271 7.6266 0.77%
2020-10-16 0 10.36 10.34 10.36 10.24 10.46 8,754,000 90,493,743 10.337 7.520 7.506 7.520 7.433 7.593 12,059,338 7.5040 0.58%
2020-10-15 0 10.30 10.28 10.30 10.30 10.54 6,955,917 72,252,585 10.387 7.477 7.462 7.477 7.477 7.651 9,582,335 7.5402 -2.09%
2020-10-14 0 10.52 10.50 10.52 10.44 10.94 5,716,128 60,352,382 10.558 7.637 7.622 7.637 7.579 7.941 7,874,426 7.6644 -3.49%
2020-10-12 0 10.90 10.88 10.90 10.44 10.92 5,332,781 57,441,979 10.771 7.912 7.898 7.912 7.579 7.927 7,346,334 7.8191 4.61%
2020-10-09 0 10.42 10.42 10.46 10.18 10.46 5,979,800 62,029,018 10.373 7.564 7.564 7.593 7.390 7.593 8,237,655 7.5299 1.56%
2020-10-08 0 10.26 10.24 10.26 10.04 10.26 3,835,999 39,131,733 10.201 7.448 7.433 7.448 7.288 7.448 5,284,397 7.4051 0.79%
2020-10-07 0 10.18 10.18 10.20 10.12 10.44 916,461 9,373,407 10.228 7.390 7.390 7.404 7.346 7.579 1,262,499 7.4245 -1.55%
2020-10-06 0 10.34 10.34 10.36 10.26 10.46 798,584 8,281,927 10.371 7.506 7.506 7.520 7.448 7.593 1,100,114 7.5282 0.19%
2020-10-05 0 10.32 10.30 10.32 10.26 10.70 1,386,600 14,375,039 10.367 7.491 7.477 7.491 7.448 7.767 1,910,153 7.5256 -3.91%
2020-09-30 0 10.74 10.74 10.76 10.62 11.04 2,143,800 23,179,492 10.812 7.796 7.796 7.811 7.709 8.014 2,953,257 7.8488 0.94%
2020-09-29 0 10.64 10.64 10.66 10.64 11.22 1,232,734 13,284,290 10.776 7.724 7.724 7.738 7.724 8.145 1,698,190 7.8226 -4.83%
2020-09-28 0 11.18 11.18 11.24 10.72 11.26 1,922,923 21,417,044 11.138 8.116 8.116 8.159 7.782 8.174 2,648,981 8.0850 2.95%
2020-09-25 0 10.86 10.86 10.88 10.74 11.06 3,887,000 42,558,312 10.949 7.883 7.883 7.898 7.796 8.029 5,354,655 7.9479 1.12%
2020-09-24 0 10.74 10.74 10.76 10.54 10.98 3,688,200 39,354,470 10.670 7.796 7.796 7.811 7.651 7.970 5,080,792 7.7457 -2.19%
2020-09-23 0 10.98 10.98 11.00 10.92 11.12 1,401,653 15,432,171 11.010 7.970 7.970 7.985 7.927 8.072 1,930,890 7.9923 -1.26%
2020-09-22 0 11.12 11.12 11.14 11.04 11.34 952,504 10,665,190 11.197 8.072 8.072 8.087 8.014 8.232 1,312,151 8.1280 -1.42%
2020-09-21 0 11.28 11.26 11.28 11.28 11.76 1,683,906 19,384,598 11.512 8.188 8.174 8.188 8.188 8.537 2,319,716 8.3565 -0.70%
2020-09-18 0 11.36 11.36 11.38 11.00 11.48 2,951,165 33,503,676 11.353 8.246 8.246 8.261 7.985 8.333 4,065,467 8.2410 2.16%
2020-09-17 0 11.12 11.10 11.12 11.10 11.28 1,461,194 16,338,105 11.181 8.072 8.058 8.072 8.058 8.188 2,012,912 8.1167 -1.94%
2020-09-16 0 11.34 11.34 11.36 11.22 11.46 833,000 9,457,332 11.353 8.232 8.232 8.246 8.145 8.319 1,147,524 8.2415 0.89%
2020-09-15 0 11.24 11.22 11.24 11.14 11.36 906,600 10,226,228 11.280 8.159 8.145 8.159 8.087 8.246 1,248,914 8.1881 0.36%
2020-09-14 0 11.20 11.20 11.24 11.20 11.38 1,251,000 14,101,832 11.272 8.130 8.130 8.159 8.130 8.261 1,723,353 8.1828 -0.36%
2020-09-11 0 11.24 11.22 11.24 11.04 11.36 1,370,800 15,388,156 11.226 8.159 8.145 8.159 8.014 8.246 1,888,387 8.1488 0.00%
2020-09-10 0 11.24 11.24 11.26 11.24 11.50 1,458,000 16,522,735 11.332 8.159 8.159 8.174 8.159 8.348 2,008,512 8.2264 -0.88%
2020-09-09 0 11.34 11.32 11.34 11.30 11.60 928,733 10,652,429 11.470 8.232 8.217 8.232 8.203 8.421 1,279,404 8.3261 -2.07%
2020-09-08 0 11.58 11.58 11.60 11.36 11.72 2,008,640 23,245,071 11.573 8.406 8.406 8.421 8.246 8.508 2,767,063 8.4006 2.12%
2020-09-07 0 11.34 11.28 11.34 11.24 11.64 2,484,557 28,265,007 11.376 8.232 8.188 8.232 8.159 8.450 3,422,677 8.2582 -1.05%
2020-09-04 0 11.46 11.46 11.50 11.32 11.82 4,296,200 49,101,592 11.429 8.319 8.319 8.348 8.217 8.580 5,918,361 8.2965 -2.05%
2020-09-03 0 11.70 11.68 11.70 11.62 12.14 2,673,200 31,745,407 11.875 8.493 8.479 8.493 8.435 8.813 3,682,548 8.6205 -1.52%
2020-09-02 0 11.88 11.88 11.96 11.84 12.30 2,295,560 27,706,260 12.069 8.624 8.624 8.682 8.595 8.929 3,162,318 8.7614 -3.73%
2020-09-01 0 12.34 12.34 12.36 12.04 12.44 1,295,400 15,976,680 12.333 8.958 8.958 8.972 8.740 9.030 1,784,518 8.9529 1.98%
2020-08-31 0 12.10 12.10 12.18 12.10 12.96 3,287,500 40,891,440 12.438 8.784 8.784 8.842 8.784 9.408 4,528,795 9.0292 -2.26%
2020-08-28 0 12.38 12.36 12.38 12.34 12.66 1,317,200 16,476,500 12.509 8.987 8.972 8.987 8.958 9.190 1,814,549 9.0802 -0.80%
2020-08-27 0 12.48 12.42 12.48 12.38 12.90 1,703,520 21,217,882 12.455 9.059 9.016 9.059 8.987 9.364 2,346,736 9.0414 -2.35%
2020-08-26 0 12.78 12.78 12.82 12.58 13.08 1,017,046 12,986,820 12.769 9.277 9.277 9.306 9.132 9.495 1,401,063 9.2693 -1.84%
2020-08-25 0 13.02 12.98 13.02 12.88 13.26 793,400 10,324,124 13.013 9.451 9.422 9.451 9.350 9.626 1,092,972 9.4459 -0.76%
2020-08-24 0 13.12 13.12 13.14 13.02 13.36 412,200 5,449,424 13.220 9.524 9.524 9.538 9.451 9.698 567,839 9.5968 -1.06%
2020-08-21 0 13.26 13.24 13.26 13.06 13.34 1,007,214 13,280,949 13.186 9.626 9.611 9.626 9.480 9.684 1,387,518 9.5717 1.69%
2020-08-20 0 13.04 13.00 13.04 12.90 13.20 771,902 10,064,722 13.039 9.466 9.437 9.466 9.364 9.582 1,063,357 9.4650 -1.66%
2020-08-19 0 13.26 13.26 13.30 13.04 13.38 634,637 8,428,356 13.281 9.626 9.626 9.655 9.466 9.713 874,263 9.6405 0.30%
2020-08-18 0 13.22 13.12 13.22 13.04 13.58 1,278,650 16,815,990 13.151 9.597 9.524 9.597 9.466 9.858 1,761,443 9.5467 -1.34%
2020-08-17 0 13.40 13.40 13.42 12.94 13.72 2,189,727 29,585,693 13.511 9.727 9.727 9.742 9.393 9.959 3,016,525 9.8079 3.24%
2020-08-14 0 12.98 12.88 12.98 12.76 13.04 1,927,000 24,809,158 12.874 9.422 9.350 9.422 9.263 9.466 2,654,597 9.3457 1.09%
2020-08-13 0 12.84 12.74 12.84 12.66 12.94 1,969,494 25,144,213 12.767 9.321 9.248 9.321 9.190 9.393 2,713,136 9.2676 1.58%
2020-08-12 0 12.64 12.58 12.64 12.32 12.76 1,012,000 12,656,643 12.507 9.176 9.132 9.176 8.943 9.263 1,394,111 9.0786 -0.32%
2020-08-11 0 12.68 12.62 12.68 12.60 13.04 732,200 9,360,951 12.785 9.205 9.161 9.205 9.146 9.466 1,008,664 9.2805 -1.25%
2020-08-10 0 12.84 12.84 12.88 12.66 13.00 637,400 8,202,287 12.868 9.321 9.321 9.350 9.190 9.437 878,070 9.3413 -0.47%
2020-08-07 0 12.90 12.88 12.90 12.68 13.32 956,433 12,326,359 12.888 9.364 9.350 9.364 9.205 9.669 1,317,563 9.3554 -3.15%
2020-08-06 0 13.32 13.28 13.32 12.78 13.32 1,397,990 18,291,994 13.084 9.669 9.640 9.669 9.277 9.669 1,925,844 9.4982 2.30%
2020-08-05 0 13.02 13.02 13.04 12.76 13.08 635,468 8,250,220 12.983 9.451 9.451 9.466 9.263 9.495 875,408 9.4244 -0.15%
2020-08-04 0 13.04 13.04 13.10 12.84 13.24 664,000 8,684,424 13.079 9.466 9.466 9.509 9.321 9.611 914,713 9.4941 0.77%
2020-08-03 0 12.94 12.94 12.96 12.68 13.20 847,709 10,906,110 12.865 9.393 9.393 9.408 9.205 9.582 1,167,787 9.3391 0.94%
2020-07-31 0 12.82 12.82 12.84 12.78 13.28 689,850 8,903,322 12.906 9.306 9.306 9.321 9.277 9.640 950,324 9.3687 -1.38%
2020-07-30 0 13.00 12.96 13.00 12.88 13.24 658,800 8,577,448 13.020 9.437 9.408 9.437 9.350 9.611 907,550 9.4512 -0.76%
2020-07-29 0 13.10 13.08 13.10 12.76 13.36 1,202,600 15,775,404 13.118 9.509 9.495 9.509 9.263 9.698 1,656,678 9.5223 1.08%
2020-07-28 0 12.96 12.94 12.96 12.86 13.16 685,187 8,889,754 12.974 9.408 9.393 9.408 9.335 9.553 943,900 9.4181 0.62%
2020-07-27 0 12.88 12.88 12.90 12.88 13.50 1,470,379 19,264,306 13.102 9.350 9.350 9.364 9.350 9.800 2,025,565 9.5106 -2.13%
2020-07-24 0 13.16 13.14 13.16 13.02 14.02 2,885,400 38,714,492 13.417 9.553 9.538 9.553 9.451 10.18 3,974,870 9.7398 -7.06%
2020-07-23 0 14.16 14.16 14.20 13.82 14.24 2,814,200 39,533,200 14.048 10.28 10.28 10.31 10.03 10.34 3,876,787 10.197 0.85%
2020-07-22 0 14.04 13.94 14.04 13.88 14.36 2,932,416 41,257,612 14.069 10.19 10.12 10.19 10.08 10.42 4,039,639 10.213 -0.43%
2020-07-21 0 14.10 14.04 14.10 13.90 14.32 2,074,600 29,114,476 14.034 10.24 10.19 10.24 10.09 10.40 2,857,928 10.187 -0.42%
2020-07-20 0 14.16 14.16 14.18 13.64 14.36 5,023,600 70,858,135 14.105 10.28 10.28 10.29 9.901 10.42 6,920,413 10.239 3.81%
2020-07-17 0 13.64 13.60 13.64 13.36 13.84 4,319,800 58,850,516 13.623 9.901 9.872 9.901 9.698 10.05 5,950,872 9.8894 1.49%
2020-07-16 0 13.44 13.30 13.44 13.26 14.30 4,183,200 57,262,924 13.689 9.756 9.655 9.756 9.626 10.38 5,762,694 9.9368 -5.08%
2020-07-15 0 14.16 14.10 14.16 13.86 14.62 3,767,200 53,114,136 14.099 10.28 10.24 10.28 10.06 10.61 5,189,621 10.235 -0.42%
2020-07-14 0 14.22 14.20 14.22 14.10 14.50 7,398,400 105,836,382 14.305 10.32 10.31 10.32 10.24 10.53 10,191,890 10.384 -2.34%
2020-07-13 0 14.56 14.54 14.56 13.90 14.82 4,295,200 62,563,860 14.566 10.57 10.55 10.57 10.09 10.76 5,916,983 10.574 4.00%
2020-07-10 0 14.00 13.88 14.00 13.72 14.62 3,148,100 43,952,408 13.962 10.16 10.08 10.16 9.959 10.61 4,336,761 10.135 -1.69%
2020-07-09 0 14.24 14.24 14.26 14.10 15.04 3,140,600 45,265,108 14.413 10.34 10.34 10.35 10.24 10.92 4,326,429 10.462 -0.28%
2020-07-08 0 14.28 14.22 14.28 13.54 14.46 7,100,000 99,850,366 14.063 10.37 10.32 10.37 9.829 10.50 9,780,821 10.209 6.73%
2020-07-07 0 13.38 13.30 13.38 13.28 14.70 6,085,796 83,451,089 13.712 9.713 9.655 9.713 9.640 10.67 8,383,673 9.9540 -2.34%
2020-07-06 0 13.70 13.68 13.70 12.68 13.72 9,777,461 129,998,860 13.296 9.945 9.930 9.945 9.205 9.959 13,469,238 9.6515 13.41%
2020-07-03 0 12.08 12.06 12.08 11.50 12.24 6,862,000 81,647,730 11.899 8.769 8.754 8.769 8.348 8.885 9,452,956 8.6373 3.07%
2020-07-02 0 11.72 11.72 11.74 10.48 11.76 3,435,986 39,283,378 11.433 8.508 8.508 8.522 7.608 8.537 4,733,347 8.2993 9.33%
2020-06-30 0 10.72 10.68 10.72 10.42 10.84 4,569,200 48,394,842 10.592 7.782 7.753 7.782 7.564 7.869 6,294,440 7.6885 1.52%
2020-06-29 0 10.56 10.54 10.56 10.40 10.76 2,773,700 29,104,237 10.493 7.666 7.651 7.666 7.549 7.811 3,820,995 7.6169 0.07%
2020-06-26 0 10.98 10.96 10.98 10.96 11.18 617,800 6,813,056 11.028 7.660 7.646 7.660 7.646 7.800 885,523 7.6938 -1.44%
2020-06-24 0 11.14 11.14 11.22 11.14 11.62 1,389,512 15,685,490 11.288 7.772 7.772 7.828 7.772 8.107 1,991,655 7.8756 -2.45%
2020-06-23 0 11.42 11.42 11.46 11.34 11.66 1,756,755 20,135,473 11.462 7.967 7.967 7.995 7.912 8.135 2,518,042 7.9965 -1.89%
2020-06-22 0 11.64 11.62 11.64 11.40 12.24 3,422,391 40,477,669 11.827 8.121 8.107 8.121 7.953 8.539 4,905,479 8.2515 0.17%
2020-06-19 0 11.62 11.60 11.62 11.22 11.74 3,245,414 37,541,579 11.568 8.107 8.093 8.107 7.828 8.191 4,651,809 8.0703 2.65%
2020-06-18 0 11.32 11.30 11.32 11.02 11.50 2,010,800 22,822,882 11.350 7.898 7.884 7.898 7.688 8.023 2,882,177 7.9186 1.43%
2020-06-17 0 11.16 11.16 11.24 11.06 11.32 1,087,950 12,188,108 11.203 7.786 7.786 7.842 7.716 7.898 1,559,411 7.8158 0.18%
2020-06-16 0 11.14 11.12 11.14 11.02 11.28 892,400 9,973,132 11.176 7.772 7.758 7.772 7.688 7.870 1,279,120 7.7969 2.39%
2020-06-15 0 10.88 10.88 10.94 10.84 11.30 1,558,800 17,150,821 11.003 7.591 7.591 7.632 7.563 7.884 2,234,303 7.6761 -1.27%
2020-06-12 0 11.02 11.02 11.08 10.82 11.18 1,713,689 18,926,266 11.044 7.688 7.688 7.730 7.549 7.800 2,456,313 7.7052 -1.25%
2020-06-11 0 11.16 11.16 11.18 11.12 11.50 1,013,400 11,428,178 11.277 7.786 7.786 7.800 7.758 8.023 1,452,555 7.8676 -2.62%
2020-06-10 0 11.46 11.46 11.48 11.22 11.56 2,154,396 24,710,924 11.470 7.995 7.995 8.009 7.828 8.065 3,088,000 8.0022 1.24%
2020-06-09 0 11.32 11.32 11.34 11.00 11.52 1,956,754 22,253,687 11.373 7.898 7.898 7.912 7.674 8.037 2,804,710 7.9344 1.62%
2020-06-08 0 11.14 11.12 11.14 11.12 11.64 2,080,000 23,506,146 11.301 7.772 7.758 7.772 7.758 8.121 2,981,365 7.8844 0.36%
2020-06-05 0 11.10 11.10 11.12 10.68 11.26 3,330,707 36,668,277 11.009 7.744 7.744 7.758 7.451 7.856 4,774,063 7.6807 3.16%
2020-06-04 0 10.76 10.72 10.76 10.54 10.88 1,654,657 17,717,154 10.707 7.507 7.479 7.507 7.353 7.591 2,371,700 7.4702 0.94%
2020-06-03 0 10.66 10.66 10.70 10.62 10.86 1,178,800 12,602,500 10.691 7.437 7.437 7.465 7.409 7.577 1,689,631 7.4587 0.19%
2020-06-02 0 10.64 10.64 10.68 10.60 10.74 1,322,200 14,113,140 10.674 7.423 7.423 7.451 7.395 7.493 1,895,173 7.4469 -0.56%
2020-06-01 0 10.70 10.70 10.72 10.20 10.86 3,229,685 34,460,921 10.670 7.465 7.465 7.479 7.116 7.577 4,629,264 7.4441 5.11%
2020-05-29 0 10.18 10.18 10.20 9.900 10.18 12,232,736 124,259,227 10.158 7.102 7.102 7.116 6.907 7.102 17,533,772 7.0869 1.39%
2020-05-28 0 10.04 10.02 10.04 9.880 10.30 3,099,356 31,372,032 10.122 7.005 6.991 7.005 6.893 7.186 4,442,457 7.0619 1.83%
2020-05-27 0 9.860 9.850 9.860 9.780 10.14 3,565,000 35,238,198 9.8845 6.879 6.872 6.879 6.823 7.074 5,109,887 6.8961 -1.00%
2020-05-26 0 9.960 9.960 9.990 9.630 10.06 2,331,000 23,223,372 9.9628 6.949 6.949 6.970 6.719 7.019 3,341,135 6.9507 2.89%
2020-05-25 0 9.680 9.680 9.710 9.630 9.800 1,956,000 18,930,490 9.6782 6.753 6.753 6.774 6.719 6.837 2,803,629 6.7521 -0.51%
2020-05-22 0 9.730 9.720 9.730 9.630 10.06 3,674,006 36,065,441 9.8164 6.788 6.781 6.788 6.719 7.019 5,266,130 6.8486 -4.61%
2020-05-21 0 10.20 10.18 10.20 10.04 10.34 1,863,800 18,963,013 10.174 7.116 7.102 7.116 7.005 7.214 2,671,475 7.0983 1.19%
2020-05-20 0 10.08 10.06 10.08 10.06 10.24 4,677,400 47,374,944 10.128 7.032 7.019 7.032 7.019 7.144 6,704,344 7.0663 -1.56%
2020-05-19 0 10.24 10.24 10.28 10.12 10.30 2,382,000 24,428,992 10.256 7.144 7.144 7.172 7.060 7.186 3,414,236 7.1550 1.59%
2020-05-18 0 10.08 10.06 10.08 10.00 10.16 1,094,045 11,055,989 10.106 7.032 7.019 7.032 6.977 7.088 1,568,148 7.0503 0.00%
2020-05-15 0 10.08 10.08 10.10 10.06 10.24 2,895,600 29,308,840 10.122 7.032 7.032 7.046 7.019 7.144 4,150,404 7.0617 -1.56%
2020-05-14 0 10.24 10.22 10.24 10.20 10.34 1,784,800 18,256,652 10.229 7.144 7.130 7.144 7.116 7.214 2,558,240 7.1364 -1.35%
2020-05-13 0 10.38 10.36 10.38 10.26 10.50 2,692,514 27,904,671 10.364 7.242 7.228 7.242 7.158 7.326 3,859,311 7.2305 -1.70%
2020-05-12 0 10.56 10.56 10.58 10.50 10.80 2,132,629 22,545,477 10.572 7.367 7.367 7.381 7.326 7.535 3,056,800 7.3755 -2.40%
2020-05-11 0 10.82 10.82 10.84 10.62 10.94 1,512,200 16,321,534 10.793 7.549 7.549 7.563 7.409 7.632 2,167,509 7.5301 2.85%
2020-05-08 0 10.52 10.52 10.68 10.34 10.76 2,512,376 26,547,963 10.567 7.339 7.339 7.451 7.214 7.507 3,601,110 7.3722 1.74%
2020-05-07 0 10.34 10.30 10.34 10.26 10.44 1,592,400 16,445,506 10.327 7.214 7.186 7.214 7.158 7.284 2,282,464 7.2052 -0.58%
2020-05-06 0 10.40 10.40 10.42 10.02 10.46 2,578,600 26,652,264 10.336 7.256 7.256 7.270 6.991 7.298 3,696,032 7.2110 5.48%
2020-05-05 0 9.860 9.860 9.870 9.800 10.12 1,324,400 13,110,582 9.8993 6.879 6.879 6.886 6.837 7.060 1,898,327 6.9064 -1.30%
2020-05-04 0 9.990 9.960 9.990 9.950 10.80 2,620,432 26,454,999 10.096 6.970 6.949 6.970 6.942 7.535 3,755,992 7.0434 -10.48%
2020-04-29 0 11.16 11.14 11.16 11.02 11.18 503,132 5,600,783 11.132 7.786 7.772 7.786 7.688 7.800 721,163 7.7663 0.90%
2020-04-28 0 11.06 11.04 11.06 10.74 11.06 1,192,800 13,074,012 10.961 7.716 7.702 7.716 7.493 7.716 1,709,698 7.6470 2.41%
2020-04-27 0 10.80 10.72 10.80 10.54 10.94 3,645,600 39,043,786 10.710 7.535 7.479 7.535 7.353 7.632 5,225,415 7.4719 0.75%
2020-04-24 0 10.72 10.70 10.72 10.68 10.90 796,405 8,536,465 10.719 7.479 7.465 7.479 7.451 7.605 1,141,526 7.4781 -1.11%
2020-04-23 0 10.84 10.80 10.84 10.78 10.96 340,827 3,703,367 10.866 7.563 7.535 7.563 7.521 7.646 488,524 7.5807 -0.37%
2020-04-22 0 10.88 10.84 10.88 10.66 10.96 903,712 9,805,185 10.850 7.591 7.563 7.591 7.437 7.646 1,295,334 7.5696 1.49%
2020-04-21 0 10.72 10.72 10.74 10.68 11.24 2,771,691 30,119,152 10.867 7.479 7.479 7.493 7.451 7.842 3,972,799 7.5813 -4.63%
2020-04-20 0 11.24 11.24 11.26 11.16 11.56 1,994,400 22,495,944 11.280 7.842 7.842 7.856 7.786 8.065 2,858,670 7.8694 -1.23%
2020-04-17 0 11.38 11.38 11.40 11.20 11.60 2,660,395 30,243,967 11.368 7.939 7.939 7.953 7.814 8.093 3,813,273 7.9312 1.07%
2020-04-16 0 11.26 11.26 11.30 11.26 11.64 1,617,300 18,414,624 11.386 7.856 7.856 7.884 7.856 8.121 2,318,154 7.9437 -1.40%
2020-04-15 0 11.42 11.42 11.48 11.42 11.88 1,506,935 17,495,148 11.610 7.967 7.967 8.009 7.967 8.288 2,159,963 8.0997 -2.73%
2020-04-14 0 11.74 11.74 11.82 11.48 11.92 1,885,200 22,001,368 11.671 8.191 8.191 8.246 8.009 8.316 2,702,148 8.1422 0.17%
2020-04-09 0 11.72 11.72 11.80 11.68 12.12 1,153,600 13,631,500 11.816 8.177 8.177 8.232 8.149 8.456 1,653,511 8.2440 -0.34%
2020-04-08 0 11.76 11.72 11.76 11.60 11.80 789,400 9,273,600 11.748 8.205 8.177 8.205 8.093 8.232 1,131,485 8.1960 -0.34%
2020-04-07 0 11.80 11.80 11.84 11.60 11.88 2,131,000 25,084,272 11.771 8.232 8.232 8.260 8.093 8.288 3,054,465 8.2123 2.25%
2020-04-06 0 11.54 11.50 11.54 11.08 11.62 580,600 6,621,430 11.404 8.051 8.023 8.051 7.730 8.107 832,202 7.9565 1.41%
2020-04-03 0 11.38 11.36 11.38 11.22 11.64 157,200 1,785,860 11.360 7.939 7.925 7.939 7.828 8.121 225,322 7.9258 -2.07%
2020-04-02 0 11.62 11.60 11.62 11.24 11.76 629,400 7,233,824 11.493 8.107 8.093 8.107 7.842 8.205 902,149 8.0184 1.22%
2020-04-01 0 11.48 11.48 11.50 11.24 11.78 2,024,901 23,297,121 11.505 8.009 8.009 8.023 7.842 8.219 2,902,389 8.0269 -0.52%
2020-03-31 0 11.54 11.52 11.54 11.20 12.32 1,212,200 14,007,960 11.556 8.051 8.037 8.051 7.814 8.595 1,737,505 8.0621 2.49%
2020-03-30 0 11.26 11.24 11.26 11.20 11.62 841,200 9,563,504 11.369 7.856 7.842 7.856 7.814 8.107 1,205,733 7.9317 -3.10%
2020-03-27 0 11.62 11.62 11.64 11.44 11.92 2,085,000 24,257,760 11.634 8.107 8.107 8.121 7.981 8.316 2,988,531 8.1170 -0.51%
2020-03-26 0 11.68 11.64 11.68 11.16 11.78 3,732,800 42,789,534 11.463 8.149 8.121 8.149 7.786 8.219 5,350,403 7.9974 2.82%
2020-03-25 0 11.36 11.34 11.36 11.08 11.60 3,037,000 34,489,108 11.356 7.925 7.912 7.925 7.730 8.093 4,353,079 7.9229 6.97%
2020-03-24 0 10.62 10.62 10.66 10.30 10.80 1,787,695 19,029,717 10.645 7.409 7.409 7.437 7.186 7.535 2,562,390 7.4266 3.11%
2020-03-23 0 10.30 10.30 10.36 10.12 10.68 3,162,600 32,713,909 10.344 7.186 7.186 7.228 7.060 7.451 4,533,108 7.2167 -3.92%
2020-03-20 0 10.72 10.72 10.74 10.46 10.90 4,987,867 53,254,608 10.677 7.479 7.479 7.493 7.298 7.605 7,149,351 7.4489 2.88%
2020-03-19 0 10.42 10.40 10.42 10.26 11.76 7,694,900 81,582,638 10.602 7.270 7.256 7.270 7.158 8.205 11,029,472 7.3968 -8.44%
2020-03-18 0 11.38 11.34 11.38 11.26 12.00 1,979,300 23,085,990 11.664 7.939 7.912 7.939 7.856 8.372 2,837,026 8.1374 -0.70%
2020-03-17 0 11.46 11.46 11.54 10.96 11.76 2,681,029 30,678,850 11.443 7.995 7.995 8.051 7.646 8.205 3,842,849 7.9834 0.70%
2020-03-16 0 11.38 11.38 11.44 11.28 11.76 1,911,800 21,930,490 11.471 7.939 7.939 7.981 7.870 8.205 2,740,275 8.0030 -2.57%
2020-03-13 0 11.68 11.68 11.70 10.82 12.08 2,898,355 33,221,898 11.462 8.149 8.149 8.163 7.549 8.428 4,154,352 7.9969 -3.31%
2020-03-12 0 12.08 12.08 12.10 12.04 12.36 1,294,382 15,712,980 12.139 8.428 8.428 8.442 8.400 8.623 1,855,300 8.4692 -3.97%
2020-03-11 0 12.58 12.56 12.58 12.58 13.04 1,097,000 13,983,100 12.747 8.777 8.763 8.777 8.777 9.098 1,572,383 8.8929 -1.41%
2020-03-10 0 12.76 12.76 12.78 12.54 13.10 2,471,200 31,617,317 12.794 8.902 8.902 8.916 8.749 9.139 3,542,090 8.9262 0.31%
2020-03-09 0 12.72 12.70 12.72 12.32 13.38 1,986,000 25,776,944 12.979 8.874 8.860 8.874 8.595 9.335 2,846,630 9.0552 -7.56%
2020-03-06 0 13.76 13.76 13.78 13.74 14.34 1,297,000 17,919,182 13.816 9.600 9.600 9.614 9.586 10.00 1,859,053 9.6389 -3.51%
2020-03-05 0 14.26 14.24 14.26 13.80 14.36 1,999,400 28,323,829 14.166 9.949 9.935 9.949 9.628 10.02 2,865,837 9.8833 3.78%
2020-03-04 0 13.74 13.74 13.76 13.26 13.90 1,130,400 15,409,231 13.632 9.586 9.586 9.600 9.251 9.698 1,620,257 9.5104 2.08%
2020-03-03 0 13.46 13.46 13.54 13.34 13.96 1,921,400 26,185,580 13.628 9.391 9.391 9.446 9.307 9.739 2,754,036 9.5081 0.00%
2020-03-02 0 13.46 13.46 13.50 12.98 13.72 1,859,000 25,008,718 13.453 9.391 9.391 9.419 9.056 9.572 2,664,595 9.3856 3.38%
2020-02-28 0 13.02 13.02 13.08 13.02 13.40 1,759,000 23,083,252 13.123 9.084 9.084 9.125 9.084 9.349 2,521,260 9.1554 -4.96%
2020-02-27 0 13.70 13.70 13.76 13.58 13.80 885,200 12,129,808 13.703 9.558 9.558 9.600 9.474 9.628 1,268,800 9.5601 2.09%
2020-02-26 0 13.42 13.42 13.48 13.36 13.82 1,295,578 17,580,529 13.570 9.363 9.363 9.405 9.321 9.642 1,857,015 9.4671 -2.75%
2020-02-25 0 13.80 13.80 13.82 13.62 14.00 999,600 13,763,002 13.769 9.628 9.628 9.642 9.502 9.767 1,432,775 9.6058 -1.15%
2020-02-24 0 13.96 13.96 14.00 13.96 14.72 2,111,800 29,747,615 14.086 9.739 9.739 9.767 9.739 10.27 3,026,945 9.8276 -5.03%
2020-02-21 0 14.70 14.68 14.70 14.38 15.22 2,188,000 32,399,164 14.808 10.26 10.24 10.26 10.03 10.62 3,136,166 10.331 2.37%
2020-02-20 0 14.36 14.36 14.40 13.88 14.48 1,920,800 27,250,768 14.187 10.02 10.02 10.05 9.684 10.10 2,753,176 9.8979 2.28%
2020-02-19 0 14.04 14.02 14.04 13.98 14.30 1,305,400 18,356,006 14.062 9.795 9.781 9.795 9.753 9.977 1,871,093 9.8103 -0.57%
2020-02-18 0 14.12 14.12 14.14 14.12 14.38 258,400 3,658,660 14.159 9.851 9.851 9.865 9.851 10.03 370,377 9.8782 -1.12%
2020-02-17 0 14.28 14.28 14.30 14.00 14.44 1,294,000 18,518,592 14.311 9.963 9.963 9.977 9.767 10.07 1,854,753 9.9844 3.18%
2020-02-14 0 13.84 13.82 13.84 13.74 13.90 436,600 6,037,272 13.828 9.656 9.642 9.656 9.586 9.698 625,800 9.6473 0.14%
2020-02-13 0 13.82 13.80 13.82 13.50 13.96 592,000 8,188,488 13.832 9.642 9.628 9.642 9.419 9.739 848,542 9.6501 0.14%
2020-02-12 0 13.80 13.80 13.82 13.48 13.98 1,109,200 15,279,554 13.775 9.628 9.628 9.642 9.405 9.753 1,589,870 9.6106 1.62%
2020-02-11 0 13.58 13.56 13.58 13.42 13.82 605,588 8,254,084 13.630 9.474 9.460 9.474 9.363 9.642 868,019 9.5091 -0.44%
2020-02-10 0 13.64 13.62 13.64 13.18 13.72 676,200 9,145,676 13.525 9.516 9.502 9.516 9.195 9.572 969,230 9.4360 -0.29%
2020-02-07 0 13.68 13.68 13.76 13.32 13.84 590,999 8,038,566 13.602 9.544 9.544 9.600 9.293 9.656 847,107 9.4894 -0.15%
2020-02-06 0 13.70 13.64 13.70 13.08 13.70 1,340,250 18,016,557 13.443 9.558 9.516 9.558 9.125 9.558 1,921,045 9.3785 3.79%
2020-02-05 0 13.20 13.20 13.22 13.06 13.40 554,200 7,320,798 13.210 9.209 9.209 9.223 9.112 9.349 794,362 9.2160 1.07%
2020-02-04 0 13.06 13.04 13.06 12.32 13.14 2,480,878 32,100,622 12.939 9.112 9.098 9.112 8.595 9.167 3,555,962 9.0273 6.18%
2020-02-03 0 12.30 12.28 12.30 11.96 12.84 2,020,395 24,871,629 12.310 8.581 8.567 8.581 8.344 8.958 2,895,930 8.5885 -1.44%
2020-01-31 0 12.48 12.42 12.48 12.34 12.74 642,800 8,018,180 12.474 8.707 8.665 8.707 8.609 8.888 921,356 8.7026 -0.95%
2020-01-30 0 12.60 12.60 12.62 12.44 13.30 785,800 10,048,302 12.787 8.791 8.791 8.805 8.679 9.279 1,126,325 8.9213 -4.26%
2020-01-29 0 13.16 13.14 13.16 13.10 13.42 771,800 10,183,644 13.195 9.181 9.167 9.181 9.139 9.363 1,106,258 9.2055 -5.32%
2020-01-24 0 13.90 13.88 13.90 13.20 14.86 296,800 4,025,015 13.561 9.698 9.684 9.698 9.209 10.37 425,418 9.4613 2.96%
2020-01-23 0 13.50 13.48 13.50 13.18 14.06 327,930 4,439,029 13.537 9.419 9.405 9.419 9.195 9.809 470,038 9.4440 -5.46%
2020-01-22 0 14.28 14.22 14.28 13.68 14.28 440,200 6,197,846 14.080 9.963 9.921 9.963 9.544 9.963 630,960 9.8229 3.33%
2020-01-21 0 13.82 13.82 13.88 13.74 14.48 975,600 13,815,071 14.161 9.642 9.642 9.684 9.586 10.10 1,398,375 9.8794 -4.43%
2020-01-20 0 14.46 14.44 14.46 14.20 14.52 306,558 4,424,225 14.432 10.09 10.07 10.09 9.907 10.13 439,404 10.069 0.14%
2020-01-17 0 14.44 14.42 14.44 14.28 14.60 810,933 11,649,001 14.365 10.07 10.06 10.07 9.963 10.19 1,162,349 10.022 0.70%
2020-01-16 0 14.34 14.32 14.34 14.22 14.54 327,731 4,690,260 14.311 10.00 9.991 10.00 9.921 10.14 469,753 9.9845 0.00%
2020-01-15 0 14.34 14.32 14.34 14.10 14.38 428,049 6,103,193 14.258 10.00 9.991 10.00 9.837 10.03 613,543 9.9475 -0.69%
2020-01-14 0 14.44 14.40 14.44 14.32 14.56 987,000 14,234,026 14.422 10.07 10.05 10.07 9.991 10.16 1,414,715 10.061 0.98%
2020-01-13 0 14.30 14.26 14.30 14.06 14.58 1,403,600 19,923,265 14.194 9.977 9.949 9.977 9.809 10.17 2,011,848 9.9030 0.70%
2020-01-10 0 14.20 14.18 14.20 14.06 14.60 1,396,200 19,830,099 14.203 9.907 9.893 9.907 9.809 10.19 2,001,241 9.9089 1.28%
2020-01-09 0 14.02 14.02 14.04 13.90 14.20 1,270,480 17,810,449 14.019 9.781 9.781 9.795 9.698 9.907 1,821,040 9.7804 1.59%
2020-01-08 0 13.80 13.80 13.82 13.56 14.08 1,039,761 14,367,319 13.818 9.628 9.628 9.642 9.460 9.823 1,490,340 9.6403 -0.86%
2020-01-07 0 13.92 13.84 13.92 13.76 14.28 421,400 5,874,940 13.941 9.712 9.656 9.712 9.600 9.963 604,013 9.7265 0.58%
2020-01-06 0 13.84 13.84 13.86 13.80 14.12 823,400 11,467,560 13.927 9.656 9.656 9.670 9.628 9.851 1,180,219 9.7165 -2.26%
2020-01-03 0 14.16 14.14 14.18 14.00 14.24 1,288,200 18,204,288 14.132 9.879 9.865 9.893 9.767 9.935 1,846,439 9.8591 1.14%
2020-01-02 0 14.00 13.98 14.00 13.80 14.16 1,495,600 20,924,040 13.990 9.767 9.753 9.767 9.628 9.879 2,143,716 9.7606 1.45%
2019-12-31 0 13.80 13.76 13.80 13.44 13.80 1,095,800 15,046,392 13.731 9.628 9.600 9.628 9.377 9.628 1,570,663 9.5796 0.73%
2019-12-30 0 13.70 13.68 13.70 13.06 13.74 3,065,400 41,540,298 13.551 9.558 9.544 9.558 9.112 9.586 4,393,786 9.4543 2.70%
2019-12-27 0 13.34 13.32 13.34 13.00 13.42 1,952,972 25,943,110 13.284 9.307 9.293 9.307 9.070 9.363 2,799,289 9.2677 0.76%
2019-12-24 0 13.24 13.16 13.24 13.10 13.38 227,200 2,995,472 13.184 9.237 9.181 9.237 9.139 9.335 325,657 9.1982 -0.15%
2019-12-23 0 13.26 13.20 13.26 13.12 13.58 818,724 10,896,388 13.309 9.251 9.209 9.251 9.153 9.474 1,173,517 9.2852 -3.77%
2019-12-20 0 13.78 13.70 13.78 13.06 13.78 1,658,000 22,477,461 13.557 9.614 9.558 9.614 9.112 9.614 2,376,492 9.4583 2.53%
2019-12-19 0 13.44 13.40 13.44 13.36 13.54 614,086 8,251,153 13.436 9.377 9.349 9.377 9.321 9.446 880,199 9.3742 -1.47%
2019-12-18 0 13.64 13.60 13.64 13.40 13.72 994,218 13,500,656 13.579 9.516 9.488 9.516 9.349 9.572 1,425,061 9.4737 0.44%
2019-12-17 0 13.58 13.54 13.58 12.94 13.76 2,555,400 34,492,701 13.498 9.474 9.446 9.474 9.028 9.600 3,662,778 9.4171 3.51%
2019-12-16 0 13.12 13.12 13.14 12.70 13.22 1,433,600 18,739,508 13.072 9.153 9.153 9.167 8.860 9.223 2,054,848 9.1197 0.92%
2019-12-13 0 13.00 12.96 13.00 12.60 13.00 2,531,400 32,527,853 12.850 9.070 9.042 9.070 8.791 9.070 3,628,378 8.9648 4.33%
2019-12-12 0 12.46 12.46 12.48 12.40 12.60 1,113,900 13,911,819 12.489 8.693 8.693 8.707 8.651 8.791 1,596,607 8.7134 0.16%
2019-12-11 0 12.44 12.44 12.46 12.18 12.52 535,400 6,653,889 12.428 8.679 8.679 8.693 8.498 8.735 767,415 8.6705 1.47%
2019-12-10 0 12.26 12.26 12.28 12.18 12.50 419,600 5,172,933 12.328 8.553 8.553 8.567 8.498 8.721 601,433 8.6010 -1.92%
2019-12-09 0 12.50 12.48 12.50 12.44 12.64 399,600 5,001,930 12.517 8.721 8.707 8.721 8.679 8.819 572,766 8.7329 -0.32%
2019-12-06 0 12.54 12.54 12.56 12.08 12.54 1,254,200 15,541,070 12.391 8.749 8.749 8.763 8.428 8.749 1,797,706 8.6449 3.98%
2019-12-05 0 12.06 12.04 12.06 11.94 12.10 1,066,000 12,806,932 12.014 8.414 8.400 8.414 8.330 8.442 1,527,949 8.3818 1.17%
2019-12-04 0 11.92 11.90 11.92 11.82 12.24 784,000 9,363,174 11.943 8.316 8.302 8.316 8.246 8.539 1,123,745 8.3321 -1.32%
2019-12-03 0 12.08 12.08 12.10 11.98 12.22 399,330 4,827,718 12.090 8.428 8.428 8.442 8.358 8.525 572,379 8.4345 -0.49%
2019-12-02 0 12.14 12.12 12.14 11.98 12.20 537,200 6,505,378 12.110 8.470 8.456 8.470 8.358 8.512 769,995 8.4486 2.02%
2019-11-29 0 11.90 11.90 11.92 11.82 12.94 426,000 5,068,036 11.897 8.302 8.302 8.316 8.246 9.028 610,606 8.3000 -1.65%
2019-11-28 0 12.10 12.08 12.10 11.96 12.12 330,600 3,980,266 12.040 8.442 8.428 8.442 8.344 8.456 473,865 8.3996 0.67%
2019-11-27 0 12.02 12.00 12.02 11.96 12.12 422,600 5,082,524 12.027 8.386 8.372 8.386 8.344 8.456 605,733 8.3907 -1.48%
2019-11-26 0 12.20 12.20 12.22 11.96 12.20 1,905,400 23,200,504 12.176 8.512 8.512 8.525 8.344 8.512 2,731,102 8.4949 1.33%
2019-11-25 0 12.04 11.96 12.04 11.92 12.06 318,600 3,826,488 12.010 8.400 8.344 8.400 8.316 8.414 456,665 8.3792 0.67%
2019-11-22 0 11.96 11.92 11.96 11.90 12.12 467,600 5,587,686 11.950 8.344 8.316 8.344 8.302 8.456 670,234 8.3369 -0.33%
2019-11-21 0 12.00 11.98 12.00 11.76 12.06 537,375 6,442,402 11.989 8.372 8.358 8.372 8.205 8.414 770,246 8.3641 -1.64%
2019-11-20 0 12.20 12.16 12.20 12.02 12.26 633,000 7,708,044 12.177 8.512 8.484 8.512 8.386 8.553 907,310 8.4955 0.00%
2019-11-19 0 12.20 12.18 12.20 11.92 12.24 528,400 6,391,001 12.095 8.512 8.498 8.512 8.316 8.539 757,381 8.4383 0.99%
2019-11-18 0 12.08 12.06 12.08 11.90 12.08 463,600 5,565,622 12.005 8.428 8.414 8.428 8.302 8.428 664,500 8.3757 0.83%
2019-11-15 0 11.98 11.96 11.98 11.90 12.16 381,800 4,575,008 11.983 8.358 8.344 8.358 8.302 8.484 547,252 8.3600 -1.32%
2019-11-14 0 12.14 12.10 12.14 11.80 12.16 3,652,459 43,543,437 11.922 8.470 8.442 8.470 8.232 8.484 5,235,246 8.3174 1.34%
2019-11-13 0 11.98 11.94 11.98 11.78 12.70 4,085,539 48,630,445 11.903 8.358 8.330 8.358 8.219 8.860 5,856,001 8.3044 -4.92%
2019-11-12 0 12.60 12.58 12.60 12.24 12.62 521,600 6,501,813 12.465 8.791 8.777 8.791 8.539 8.805 747,635 8.6965 2.44%
2019-11-11 0 12.30 12.28 12.30 12.16 12.40 711,400 8,720,236 12.258 8.581 8.567 8.581 8.484 8.651 1,019,684 8.5519 -2.38%
2019-11-08 0 12.60 12.56 12.60 12.48 12.84 647,000 8,207,800 12.686 8.791 8.763 8.791 8.707 8.958 927,376 8.8506 -0.47%
2019-11-07 0 12.66 12.64 12.66 12.34 12.66 264,130 3,314,948 12.550 8.832 8.819 8.832 8.609 8.832 378,590 8.7560 1.12%
2019-11-06 0 12.52 12.50 12.52 12.44 12.86 546,973 6,883,801 12.585 8.735 8.721 8.735 8.679 8.972 784,003 8.7803 -2.49%
2019-11-05 0 12.84 12.80 12.84 12.46 12.98 1,539,400 19,639,970 12.758 8.958 8.930 8.958 8.693 9.056 2,206,496 8.9010 2.56%
2019-11-04 0 12.52 12.46 12.52 12.14 12.54 478,600 5,919,082 12.367 8.735 8.693 8.735 8.470 8.749 686,001 8.6284 4.33%
2019-11-01 0 12.00 12.00 12.02 11.80 12.10 361,400 4,333,334 11.990 8.372 8.372 8.386 8.232 8.442 518,012 8.3653 0.00%
2019-10-31 0 12.00 12.00 12.04 11.88 12.40 1,729,200 20,762,219 12.007 8.372 8.372 8.400 8.288 8.651 2,478,546 8.3768 -1.48%
2019-10-30 0 12.18 12.12 12.18 12.12 12.54 771,800 9,427,224 12.215 8.498 8.456 8.498 8.456 8.749 1,106,258 8.5217 -0.49%
2019-10-29 0 12.24 12.22 12.24 12.10 12.36 702,832 8,581,204 12.209 8.539 8.525 8.539 8.442 8.623 1,007,403 8.5181 -0.49%
2019-10-28 0 12.30 12.30 12.38 12.14 12.38 405,400 4,972,424 12.265 8.581 8.581 8.637 8.470 8.637 581,079 8.5572 1.82%
2019-10-25 0 12.08 12.08 12.20 12.02 12.24 850,200 10,272,920 12.083 8.428 8.428 8.512 8.386 8.539 1,218,633 8.4299 -0.17%
2019-10-24 0 12.10 12.08 12.10 12.04 12.54 1,195,246 14,555,975 12.178 8.442 8.428 8.442 8.400 8.749 1,713,204 8.4963 -2.42%
2019-10-23 0 12.40 12.38 12.40 12.30 12.64 596,800 7,392,213 12.386 8.651 8.637 8.651 8.581 8.819 855,422 8.6416 -2.52%
2019-10-22 0 12.72 12.70 12.72 12.40 12.78 651,709 8,229,684 12.628 8.874 8.860 8.874 8.651 8.916 934,126 8.8100 1.27%
2019-10-21 0 12.56 12.54 12.56 12.24 12.62 466,000 5,818,126 12.485 8.763 8.749 8.763 8.539 8.805 667,940 8.7105 2.45%
2019-10-18 0 12.26 12.26 12.28 12.22 12.70 315,617 3,903,780 12.369 8.553 8.553 8.567 8.525 8.860 452,389 8.6293 -3.31%
2019-10-17 0 12.68 12.66 12.68 12.50 12.80 518,400 6,574,346 12.682 8.846 8.832 8.846 8.721 8.930 743,048 8.8478 0.00%
2019-10-16 0 12.68 12.68 12.70 12.50 12.94 635,600 8,066,536 12.691 8.846 8.846 8.860 8.721 9.028 911,036 8.8542 0.00%
2019-10-15 0 12.68 12.66 12.68 12.46 12.80 604,400 7,622,984 12.612 8.846 8.832 8.846 8.693 8.930 866,316 8.7993 -0.94%
2019-10-14 0 12.80 12.78 12.80 12.64 12.92 623,000 7,961,132 12.779 8.930 8.916 8.930 8.819 9.014 892,976 8.9153 1.43%
2019-10-11 0 12.62 12.62 12.64 12.28 12.70 1,247,679 15,571,896 12.481 8.805 8.805 8.819 8.567 8.860 1,788,359 8.7074 3.27%
2019-10-10 0 12.22 12.22 12.24 11.86 12.42 1,761,212 21,566,867 12.245 8.525 8.525 8.539 8.274 8.665 2,524,430 8.5433 1.50%
2019-10-09 0 12.04 12.04 12.06 11.84 12.22 503,968 6,094,603 12.093 8.400 8.400 8.414 8.260 8.525 722,362 8.4371 0.00%
2019-10-08 0 12.04 12.04 12.06 11.98 12.28 923,800 11,158,067 12.078 8.400 8.400 8.414 8.358 8.567 1,324,127 8.4267 -0.50%
2019-10-04 0 12.10 12.04 12.10 11.96 12.18 224,800 2,708,328 12.048 8.442 8.400 8.442 8.344 8.498 322,217 8.4053 1.00%
2019-10-03 0 11.98 11.96 11.98 11.82 12.04 567,666 6,797,796 11.975 8.358 8.344 8.358 8.246 8.400 813,663 8.3546 -1.16%
2019-10-02 0 12.12 12.12 12.14 12.02 12.22 862,600 10,443,326 12.107 8.456 8.456 8.470 8.386 8.525 1,236,406 8.4465 -0.66%
2019-09-30 0 12.20 12.18 12.20 12.00 12.20 1,763,618 21,367,106 12.115 8.512 8.498 8.512 8.372 8.512 2,527,879 8.4526 1.50%
2019-09-27 0 12.02 12.02 12.04 11.92 12.18 325,025 3,910,923 12.033 8.386 8.386 8.400 8.316 8.498 465,874 8.3948 -0.66%
2019-09-26 0 12.10 12.10 12.12 11.94 12.24 1,055,200 12,758,128 12.091 8.442 8.442 8.456 8.330 8.539 1,512,469 8.4353 -0.82%
2019-09-25 0 12.20 12.16 12.20 12.04 12.32 2,052,645 25,057,443 12.207 8.512 8.484 8.512 8.400 8.595 2,942,155 8.5167 -1.61%
2019-09-24 0 12.40 12.40 12.44 12.38 12.98 1,073,646 13,404,437 12.485 8.651 8.651 8.679 8.637 9.056 1,538,909 8.7104 -0.64%
2019-09-23 0 12.48 12.46 12.48 12.36 12.82 1,120,600 14,042,678 12.531 8.707 8.693 8.707 8.623 8.944 1,606,210 8.7427 -2.35%
2019-09-20 0 12.78 12.76 12.78 12.56 12.84 2,082,440 26,602,031 12.774 8.916 8.902 8.916 8.763 8.958 2,984,862 8.9123 1.43%
2019-09-19 0 12.60 12.60 12.62 12.10 12.76 4,611,800 57,341,836 12.434 8.791 8.791 8.805 8.442 8.902 6,610,316 8.6746 -1.56%
2019-09-18 0 12.80 12.78 12.80 12.54 12.86 1,239,000 15,769,467 12.728 8.930 8.916 8.930 8.749 8.972 1,775,919 8.8796 0.00%
2019-09-17 0 12.80 12.78 12.80 12.72 13.08 1,319,539 16,942,303 12.840 8.930 8.916 8.930 8.874 9.125 1,891,359 8.9577 -3.03%
2019-09-16 0 13.20 13.18 13.20 13.04 13.36 1,861,600 24,556,884 13.191 9.209 9.195 9.209 9.098 9.321 2,668,321 9.2031 -0.45%
2019-09-13 0 13.26 13.24 13.26 12.88 13.34 245,100 3,221,944 13.145 9.251 9.237 9.251 8.986 9.307 351,314 9.1711 1.69%
2019-09-12 0 13.04 13.02 13.04 12.88 13.16 476,000 6,190,268 13.005 9.098 9.084 9.098 8.986 9.181 682,274 9.0730 0.31%
2019-09-11 0 13.00 12.98 13.00 12.64 13.30 1,769,000 23,080,048 13.047 9.070 9.056 9.070 8.819 9.279 2,535,593 9.1024 2.85%
2019-09-10 0 12.64 12.64 12.66 12.34 12.74 1,358,254 17,132,344 12.614 8.819 8.819 8.832 8.609 8.888 1,946,851 8.8000 1.77%
2019-09-09 0 12.42 12.40 12.42 12.24 13.06 4,273,800 54,078,340 12.653 8.665 8.651 8.665 8.539 9.112 6,125,844 8.8279 -2.05%
2019-09-06 0 12.68 12.64 12.68 12.60 12.94 1,888,777 24,039,032 12.727 8.846 8.819 8.846 8.791 9.028 2,707,275 8.8794 1.44%
2019-09-05 0 12.50 12.46 12.50 11.88 12.90 5,011,400 62,630,540 12.498 8.721 8.693 8.721 8.288 9.000 7,183,082 8.7192 6.47%
2019-09-04 0 11.74 11.74 11.78 11.30 11.88 2,461,535 28,730,159 11.672 8.191 8.191 8.219 7.884 8.288 3,528,237 8.1429 4.08%
2019-09-03 0 11.28 11.28 11.30 11.24 11.50 610,600 6,916,551 11.327 7.870 7.870 7.884 7.842 8.023 875,203 7.9028 -0.35%
2019-09-02 0 11.32 11.32 11.34 11.24 11.56 454,200 5,144,308 11.326 7.898 7.898 7.912 7.842 8.065 651,027 7.9018 1.25%
2019-08-30 0 11.18 11.18 11.20 11.04 11.36 1,436,600 16,118,632 11.220 7.800 7.800 7.814 7.702 7.925 2,059,148 7.8278 0.90%
2019-08-29 0 11.08 11.08 11.10 11.04 11.30 616,200 6,831,270 11.086 7.730 7.730 7.744 7.702 7.884 883,229 7.7344 -0.54%
2019-08-28 0 11.14 11.14 11.16 11.08 11.26 735,600 8,217,736 11.171 7.772 7.772 7.786 7.730 7.856 1,054,371 7.7940 0.54%
2019-08-27 0 11.08 11.08 11.10 10.90 11.24 2,953,846 32,662,147 11.057 7.730 7.730 7.744 7.605 7.842 4,233,890 7.7145 1.84%
2019-08-26 0 10.88 10.88 10.90 10.70 10.96 1,548,400 16,776,088 10.834 7.591 7.591 7.605 7.465 7.646 2,219,397 7.5589 -1.45%
2019-08-23 0 11.04 11.04 11.08 10.88 11.16 1,686,448 18,649,592 11.059 7.702 7.702 7.730 7.591 7.786 2,417,267 7.7152 -0.54%
2019-08-22 0 11.10 11.10 11.12 11.06 11.30 996,400 11,135,091 11.175 7.744 7.744 7.758 7.716 7.884 1,428,188 7.7967 -0.89%
2019-08-21 0 11.20 11.20 11.22 11.10 11.28 1,078,086 12,091,191 11.215 7.814 7.814 7.828 7.744 7.870 1,545,273 7.8246 -0.36%
2019-08-20 0 11.24 11.24 11.26 11.00 11.40 1,498,114 16,895,371 11.278 7.842 7.842 7.856 7.674 7.953 2,147,319 7.8681 -1.40%
2019-08-19 0 11.40 11.40 11.42 10.98 11.56 1,319,200 15,064,462 11.419 7.953 7.953 7.967 7.660 8.065 1,890,873 7.9669 3.45%
2019-08-16 0 11.02 11.02 11.04 10.62 11.16 1,828,600 20,156,148 11.023 7.688 7.688 7.702 7.409 7.786 2,621,021 7.6902 3.38%
2019-08-15 0 10.66 10.66 10.70 10.42 10.82 1,122,700 11,916,780 10.614 7.437 7.437 7.465 7.270 7.549 1,609,220 7.4053 0.19%
2019-08-14 0 10.64 10.64 10.68 10.62 10.88 1,121,000 12,004,562 10.709 7.423 7.423 7.451 7.409 7.591 1,606,784 7.4712 0.19%
2019-08-13 0 10.62 10.62 10.64 10.62 11.08 1,934,000 20,779,140 10.744 7.409 7.409 7.423 7.409 7.730 2,772,096 7.4958 -4.50%
2019-08-12 0 11.12 11.10 11.12 11.10 11.28 712,600 7,964,314 11.176 7.758 7.744 7.758 7.744 7.870 1,021,404 7.7974 0.54%
2019-08-09 0 11.06 11.06 11.10 10.96 11.24 844,200 9,371,510 11.101 7.716 7.716 7.744 7.646 7.842 1,210,033 7.7448 1.10%
2019-08-08 0 10.94 10.94 10.98 10.86 11.12 1,216,556 13,328,006 10.956 7.632 7.632 7.660 7.577 7.758 1,743,749 7.6433 0.74%
2019-08-07 0 10.86 10.84 10.86 10.72 11.08 1,630,713 17,772,337 10.899 7.577 7.563 7.577 7.479 7.730 2,337,380 7.6035 -1.27%
2019-08-06 0 11.00 11.00 11.04 10.90 11.14 2,018,027 22,219,516 11.011 7.674 7.674 7.702 7.605 7.772 2,892,536 7.6817 -3.00%
2019-08-05 0 11.34 11.32 11.34 11.30 12.00 1,525,400 17,716,737 11.614 7.912 7.898 7.912 7.884 8.372 2,186,430 8.1030 -6.13%
2019-08-02 0 12.08 12.08 12.14 12.08 12.80 1,468,464 18,084,425 12.315 8.428 8.428 8.470 8.428 8.930 2,104,820 8.5919 -4.73%
2019-08-01 0 12.68 12.66 12.68 12.66 13.00 1,220,400 15,631,108 12.808 8.846 8.832 8.846 8.832 9.070 1,749,258 8.9358 -0.47%
2019-07-31 0 12.74 12.72 12.82 12.60 12.94 984,735 12,597,007 12.792 8.888 8.874 8.944 8.791 9.028 1,411,468 8.9248 0.95%
2019-07-30 0 12.62 12.62 12.64 12.62 12.94 748,200 9,511,581 12.713 8.805 8.805 8.819 8.805 9.028 1,072,431 8.8692 -0.94%
2019-07-29 0 12.74 12.74 12.78 12.58 12.82 1,105,462 14,087,202 12.743 8.888 8.888 8.916 8.777 8.944 1,584,512 8.8906 0.63%
2019-07-26 0 12.66 12.66 12.68 12.66 12.80 637,360 8,102,184 12.712 8.832 8.832 8.846 8.832 8.930 913,559 8.8688 -1.09%
2019-07-25 0 12.80 12.78 12.80 12.78 12.94 1,415,659 18,142,575 12.816 8.930 8.916 8.930 8.916 9.028 2,029,133 8.9410 -0.31%
2019-07-24 0 12.84 12.82 12.84 12.80 13.04 715,700 9,208,642 12.867 8.958 8.944 8.958 8.930 9.098 1,025,847 8.9766 0.31%
2019-07-23 0 12.80 12.80 12.86 12.78 12.92 479,900 6,165,208 12.847 8.930 8.930 8.972 8.916 9.014 687,864 8.9628 -0.78%
2019-07-22 0 12.90 12.90 12.92 12.90 13.24 677,300 8,780,966 12.965 9.000 9.000 9.014 9.000 9.237 970,807 9.0450 -1.98%
2019-07-19 0 13.16 13.14 13.16 13.02 13.64 677,000 8,908,538 13.159 9.181 9.167 9.181 9.084 9.516 970,377 9.1805 1.39%
2019-07-18 0 12.98 12.98 13.00 12.92 13.24 487,400 6,335,847 12.999 9.056 9.056 9.070 9.014 9.237 698,614 9.0692 -1.07%
2019-07-17 0 13.12 13.12 13.14 13.10 13.28 489,800 6,451,990 13.173 9.153 9.153 9.167 9.139 9.265 702,054 9.1902 -1.06%
2019-07-16 0 13.26 13.24 13.26 13.10 13.34 562,000 7,411,810 13.188 9.251 9.237 9.251 9.139 9.307 805,542 9.2010 0.61%
2019-07-15 0 13.18 13.18 13.20 13.06 13.30 749,800 9,907,875 13.214 9.195 9.195 9.209 9.112 9.279 1,074,725 9.2190 0.00%
2019-07-12 0 13.18 13.18 13.20 13.12 13.38 1,098,400 14,555,156 13.251 9.195 9.195 9.209 9.153 9.335 1,574,390 9.2450 -1.64%
2019-07-11 0 13.40 13.40 13.42 13.16 13.76 1,137,800 15,231,662 13.387 9.349 9.349 9.363 9.181 9.600 1,630,864 9.3396 2.29%
2019-07-10 0 13.10 13.10 13.12 13.06 13.42 1,211,408 15,934,736 13.154 9.139 9.139 9.153 9.112 9.363 1,736,370 9.1770 -0.15%
2019-07-09 0 13.12 13.10 13.12 13.02 13.38 1,275,800 16,724,478 13.109 9.153 9.139 9.153 9.084 9.335 1,828,666 9.1457 -1.35%
2019-07-08 0 13.30 13.30 13.34 13.24 13.72 450,942 6,025,038 13.361 9.279 9.279 9.307 9.237 9.572 646,357 9.3215 -1.83%
2019-07-05 0 13.86 13.86 13.88 13.76 14.08 1,068,200 14,810,147 13.865 9.451 9.451 9.465 9.383 9.602 1,566,446 9.4546 -2.26%
2019-07-04 0 14.18 14.16 14.18 13.84 14.30 381,577 5,392,120 14.131 9.670 9.656 9.670 9.438 9.752 559,558 9.6364 1.43%
2019-07-03 0 13.98 13.92 13.98 13.92 14.32 560,981 7,845,142 13.985 9.533 9.492 9.533 9.492 9.765 822,642 9.5365 -1.41%
2019-07-02 0 14.18 14.16 14.18 14.02 14.38 1,227,755 17,377,532 14.154 9.670 9.656 9.670 9.561 9.806 1,800,423 9.6519 1.87%
2019-06-28 0 13.92 13.90 13.92 13.82 14.00 529,147 7,359,824 13.909 9.492 9.479 9.492 9.424 9.547 775,960 9.4848 -0.57%
2019-06-27 0 14.00 13.96 14.00 13.88 14.14 801,940 11,207,609 13.976 9.547 9.520 9.547 9.465 9.642 1,175,993 9.5303 1.16%
2019-06-26 0 13.84 13.82 13.84 13.42 14.00 935,400 12,960,034 13.855 9.438 9.424 9.438 9.151 9.547 1,371,703 9.4481 0.58%
2019-06-25 0 13.76 13.74 13.76 13.68 14.16 1,202,600 16,544,200 13.757 9.383 9.370 9.383 9.329 9.656 1,763,534 9.3813 -1.99%
2019-06-24 0 14.04 14.02 14.04 14.00 14.38 1,451,410 20,463,336 14.099 9.574 9.561 9.574 9.547 9.806 2,128,398 9.6144 1.15%
2019-06-21 0 13.88 13.86 13.88 13.82 14.30 14,316,797 199,240,086 13.917 9.465 9.451 9.465 9.424 9.752 20,994,649 9.4900 0.58%
2019-06-20 0 13.80 13.80 13.82 13.48 14.02 2,785,000 38,395,104 13.786 9.411 9.411 9.424 9.192 9.561 4,084,021 9.4013 2.83%
2019-06-19 0 13.42 13.42 13.44 13.34 13.76 1,333,800 17,984,505 13.484 9.151 9.151 9.165 9.097 9.383 1,955,931 9.1949 2.76%
2019-06-18 0 13.06 13.04 13.06 13.02 13.28 753,558 9,890,439 13.125 8.906 8.892 8.906 8.879 9.056 1,105,044 8.9503 -0.61%
2019-06-17 0 13.14 13.10 13.14 13.06 13.30 690,632 9,077,453 13.144 8.961 8.933 8.961 8.906 9.070 1,012,767 8.9630 0.31%
2019-06-14 0 13.10 13.08 13.10 13.08 13.40 879,164 11,552,037 13.140 8.933 8.920 8.933 8.920 9.138 1,289,237 8.9604 -1.80%
2019-06-13 0 13.34 13.32 13.34 13.24 13.44 699,600 9,326,428 13.331 9.097 9.083 9.097 9.029 9.165 1,025,918 9.0908 -0.45%
2019-06-12 0 13.40 13.34 13.40 13.34 13.82 1,062,400 14,282,070 13.443 9.138 9.097 9.138 9.097 9.424 1,557,940 9.1673 -3.60%
2019-06-11 0 13.90 13.90 13.92 13.36 13.96 1,764,990 24,283,928 13.759 9.479 9.479 9.492 9.111 9.520 2,588,243 9.3824 4.04%
2019-06-10 0 13.36 13.34 13.36 13.04 13.38 1,817,000 24,173,745 13.304 9.111 9.097 9.111 8.892 9.124 2,664,512 9.0725 1.83%
2019-06-06 0 13.12 13.12 13.14 13.00 13.20 1,044,800 13,685,093 13.098 8.947 8.947 8.961 8.865 9.001 1,532,131 8.9321 0.77%
2019-06-05 0 13.02 13.00 13.02 13.00 13.34 880,796 11,535,927 13.097 8.879 8.865 8.879 8.865 9.097 1,291,630 8.9313 -1.66%
2019-06-04 0 13.24 13.22 13.24 13.12 13.28 1,255,956 16,597,955 13.215 9.029 9.015 9.029 8.947 9.056 1,841,778 9.0119 -0.15%
2019-06-03 0 13.26 13.22 13.26 13.18 13.58 914,000 12,139,640 13.282 9.042 9.015 9.042 8.988 9.261 1,340,321 9.0573 -0.90%
2019-05-31 0 13.38 13.34 13.38 13.16 13.70 1,542,983 20,528,809 13.305 9.124 9.097 9.124 8.974 9.342 2,262,684 9.0728 0.60%
2019-05-30 0 13.30 13.30 13.34 13.28 13.66 1,873,600 25,151,646 13.424 9.070 9.070 9.097 9.056 9.315 2,747,512 9.1543 -1.77%
2019-05-29 0 13.54 13.52 13.54 13.44 14.14 2,211,600 30,181,428 13.647 9.233 9.220 9.233 9.165 9.642 3,243,167 9.3062 -5.84%
2019-05-28 0 14.38 14.36 14.38 13.76 14.38 4,157,837 59,448,859 14.298 9.806 9.792 9.806 9.383 9.806 6,097,197 9.7502 3.45%
2019-05-27 0 13.90 13.88 13.90 13.70 14.10 627,300 8,711,164 13.887 9.479 9.465 9.479 9.342 9.615 919,895 9.4697 1.46%
2019-05-24 0 13.70 13.70 13.72 13.68 14.12 902,600 12,461,909 13.807 9.342 9.342 9.356 9.329 9.629 1,323,604 9.4151 -0.44%
2019-05-23 0 13.76 13.74 13.76 13.66 14.20 1,656,700 23,008,052 13.888 9.383 9.370 9.383 9.315 9.683 2,429,443 9.4705 -3.23%
2019-05-22 0 14.22 14.22 14.24 14.18 14.58 1,104,800 15,835,036 14.333 9.697 9.697 9.711 9.670 9.942 1,620,117 9.7740 -1.25%
2019-05-21 0 14.40 14.36 14.40 14.30 14.58 786,400 11,320,330 14.395 9.820 9.792 9.820 9.752 9.942 1,153,204 9.8164 0.70%
2019-05-20 0 14.30 14.30 14.36 14.30 14.50 887,610 12,782,110 14.401 9.752 9.752 9.792 9.752 9.888 1,301,622 9.8201 -1.52%
2019-05-17 0 14.52 14.52 14.54 14.52 15.62 2,163,600 31,645,168 14.626 9.902 9.902 9.915 9.902 10.65 3,172,778 9.9740 -0.55%
2019-05-16 0 14.60 14.60 14.66 14.52 14.72 1,320,508 19,323,136 14.633 9.956 9.956 9.997 9.902 10.04 1,936,439 9.9787 0.55%
2019-05-15 0 14.52 14.50 14.52 14.38 14.70 1,728,158 25,207,006 14.586 9.902 9.888 9.902 9.806 10.02 2,534,231 9.9466 -1.09%
2019-05-14 0 14.68 14.68 14.70 14.54 15.00 1,793,280 26,372,783 14.706 10.01 10.01 10.02 9.915 10.23 2,629,728 10.029 -3.17%
2019-05-10 0 15.16 15.16 15.18 14.94 15.40 1,812,600 27,481,198 15.161 10.34 10.34 10.35 10.19 10.50 2,658,060 10.339 1.20%
2019-05-09 0 14.98 14.94 14.98 14.90 15.44 2,219,104 33,465,425 15.081 10.22 10.19 10.22 10.16 10.53 3,254,171 10.284 -2.47%
2019-05-08 0 15.36 15.30 15.36 15.04 15.56 2,553,000 39,294,598 15.392 10.47 10.43 10.47 10.26 10.61 3,743,808 10.496 -0.65%
2019-05-07 0 15.46 15.42 15.46 15.32 15.84 2,539,400 39,357,809 15.499 10.54 10.52 10.54 10.45 10.80 3,723,864 10.569 -1.40%
2019-05-06 0 15.68 15.68 15.70 15.52 16.50 4,111,978 65,024,421 15.813 10.69 10.69 10.71 10.58 11.25 6,029,948 10.784 -6.00%
2019-05-03 0 16.68 16.66 16.68 16.52 16.80 4,063,200 67,664,768 16.653 11.37 11.36 11.37 11.27 11.46 5,958,418 11.356 0.24%
2019-05-02 0 16.64 16.60 16.64 16.56 16.92 2,785,500 46,389,180 16.654 11.35 11.32 11.35 11.29 11.54 4,084,754 11.357 -0.72%
2019-04-30 0 16.76 16.70 16.76 16.56 16.78 4,251,100 71,001,528 16.702 11.43 11.39 11.43 11.29 11.44 6,233,961 11.389 0.48%
2019-04-29 0 16.68 16.68 16.70 16.58 16.74 2,159,300 36,032,087 16.687 11.37 11.37 11.39 11.31 11.42 3,166,473 11.379 0.24%
2019-04-26 0 16.64 16.54 16.64 16.44 16.74 2,600,900 43,234,082 16.623 11.35 11.28 11.35 11.21 11.42 3,814,050 11.335 -0.12%
2019-04-25 0 16.66 16.64 16.66 16.52 16.86 2,380,311 39,589,740 16.632 11.36 11.35 11.36 11.27 11.50 3,490,571 11.342 -0.24%
2019-04-24 0 16.70 16.70 16.72 16.56 16.96 26,659,802 445,047,468 16.694 11.39 11.39 11.40 11.29 11.57 39,094,861 11.384 0.00%
2019-04-23 0 16.70 16.68 16.70 16.42 16.96 16,990,616 284,239,444 16.729 11.39 11.37 11.39 11.20 11.57 24,915,630 11.408 1.58%
2019-04-18 0 16.44 16.42 16.44 16.34 16.60 4,268,600 70,130,462 16.429 11.21 11.20 11.21 11.14 11.32 6,259,624 11.204 0.24%
2019-04-17 0 16.40 16.38 16.40 16.36 16.54 1,744,000 28,634,570 16.419 11.18 11.17 11.18 11.16 11.28 2,557,462 11.196 -0.24%
2019-04-16 0 16.44 16.44 16.46 16.22 16.50 1,918,243 31,413,160 16.376 11.21 11.21 11.22 11.06 11.25 2,812,978 11.167 0.86%
2019-04-15 0 16.30 16.28 16.30 16.28 16.68 2,538,200 41,902,800 16.509 11.12 11.10 11.12 11.10 11.37 3,722,105 11.258 -0.73%
2019-04-12 0 16.42 16.42 16.44 16.28 16.48 2,702,000 44,287,284 16.391 11.20 11.20 11.21 11.10 11.24 3,962,307 11.177 0.74%
2019-04-11 0 16.30 16.30 16.32 16.24 16.64 3,529,000 58,010,598 16.438 11.12 11.12 11.13 11.07 11.35 5,175,048 11.210 -0.97%
2019-04-10 0 16.46 16.44 16.46 16.30 17.04 14,306,977 235,151,440 16.436 11.22 11.21 11.22 11.12 11.62 20,980,249 11.208 -6.69%
2019-04-09 0 17.64 17.62 17.64 17.54 18.22 1,759,200 31,049,036 17.650 12.03 12.02 12.03 11.96 12.42 2,579,752 12.036 -0.90%
2019-04-08 0 17.80 17.76 17.80 17.68 18.30 1,091,600 19,495,045 17.859 12.14 12.11 12.14 12.06 12.48 1,600,760 12.179 -0.89%
2019-04-04 0 17.96 17.94 17.96 17.84 18.36 1,131,600 20,340,885 17.975 12.25 12.23 12.25 12.17 12.52 1,659,418 12.258 0.22%
2019-04-03 0 17.92 17.92 18.00 17.86 18.20 2,458,059 44,251,738 18.003 12.22 12.22 12.27 12.18 12.41 3,604,583 12.277 -0.44%
2019-04-02 0 18.00 17.96 18.00 17.72 18.16 2,079,800 37,322,815 17.945 12.27 12.25 12.27 12.08 12.38 3,049,891 12.237 1.69%
2019-04-01 0 17.70 17.68 17.70 17.66 17.94 1,943,400 34,547,124 17.777 12.07 12.06 12.07 12.04 12.23 2,849,869 12.122 1.14%
2019-03-29 0 17.50 17.48 17.50 16.98 17.66 2,086,015 36,313,297 17.408 11.93 11.92 11.93 11.58 12.04 3,059,005 11.871 2.46%
2019-03-28 0 17.08 17.04 17.08 16.96 17.28 872,386 14,897,275 17.076 11.65 11.62 11.65 11.57 11.78 1,279,297 11.645 -0.35%
2019-03-27 0 17.14 17.14 17.16 17.06 17.40 548,070 9,411,971 17.173 11.69 11.69 11.70 11.63 11.87 803,709 11.711 0.12%
2019-03-26 0 17.12 17.08 17.12 16.94 17.46 950,675 16,204,710 17.045 11.67 11.65 11.67 11.55 11.91 1,394,103 11.624 -0.23%
2019-03-25 0 17.16 17.14 17.16 17.02 17.64 1,175,700 20,273,260 17.244 11.70 11.69 11.70 11.61 12.03 1,724,087 11.759 -1.94%
2019-03-22 0 17.50 17.48 17.50 17.38 17.58 1,350,310 23,574,772 17.459 11.93 11.92 11.93 11.85 11.99 1,980,142 11.906 0.81%
2019-03-21 0 17.36 17.36 17.38 17.00 17.50 1,220,691 21,227,522 17.390 11.84 11.84 11.85 11.59 11.93 1,790,064 11.859 0.93%
2019-03-20 0 17.20 17.20 17.22 17.18 17.60 748,000 12,926,746 17.282 11.73 11.73 11.74 11.72 12.00 1,096,893 11.785 -1.26%
2019-03-19 0 17.42 17.40 17.42 17.30 17.50 839,400 14,607,236 17.402 11.88 11.87 11.88 11.80 11.93 1,230,925 11.867 0.93%
2019-03-18 0 17.26 17.26 17.28 17.10 17.96 1,201,376 20,778,050 17.295 11.77 11.77 11.78 11.66 12.25 1,761,740 11.794 -0.35%
2019-03-15 0 17.32 17.30 17.32 17.18 17.46 3,697,944 64,033,913 17.316 11.81 11.80 11.81 11.72 11.91 5,422,794 11.808 0.23%
2019-03-14 0 17.28 17.26 17.28 17.12 17.56 628,000 10,887,180 17.336 11.78 11.77 11.78 11.67 11.97 920,921 11.822 -0.58%
2019-03-13 0 17.38 17.38 17.40 17.20 17.58 1,492,731 25,969,775 17.397 11.85 11.85 11.87 11.73 11.99 2,188,993 11.864 0.00%
2019-03-12 0 17.38 17.38 17.44 17.10 17.58 1,545,200 26,981,346 17.461 11.85 11.85 11.89 11.66 11.99 2,265,935 11.907 1.28%
2019-03-11 0 17.16 17.12 17.16 16.88 17.18 630,182 10,776,823 17.101 11.70 11.67 11.70 11.51 11.72 924,121 11.662 0.82%
2019-03-08 0 17.02 17.00 17.02 16.96 17.44 2,493,064 43,045,828 17.266 11.61 11.59 11.61 11.57 11.89 3,655,916 11.774 -3.19%
2019-03-07 0 17.58 17.56 17.58 17.38 18.08 4,344,845 77,127,160 17.751 11.99 11.97 11.99 11.85 12.33 6,371,432 12.105 -1.12%
2019-03-06 0 17.78 17.70 17.78 17.52 17.82 1,547,748 27,451,515 17.736 12.12 12.07 12.12 11.95 12.15 2,269,672 12.095 1.72%
2019-03-05 0 17.48 17.48 17.50 17.30 17.66 2,737,840 47,696,712 17.421 11.92 11.92 11.93 11.80 12.04 4,014,864 11.880 -1.02%
2019-03-04 0 17.66 17.62 17.66 17.48 17.88 4,497,600 79,502,970 17.677 12.04 12.02 12.04 11.92 12.19 6,595,437 12.054 1.26%
2019-03-01 0 17.44 17.42 17.44 17.28 17.60 3,853,800 67,213,268 17.441 11.89 11.88 11.89 11.78 12.00 5,651,346 11.893 -0.23%
2019-02-28 0 17.48 17.46 17.48 17.34 17.84 4,614,160 80,687,104 17.487 11.92 11.91 11.92 11.82 12.17 6,766,365 11.925 -1.13%
2019-02-27 0 17.68 17.66 17.68 17.60 18.96 2,882,400 52,406,100 18.181 12.06 12.04 12.06 12.00 12.93 4,226,852 12.398 -4.74%
2019-02-26 0 18.56 18.54 18.56 18.40 19.22 4,947,200 93,488,128 18.897 12.66 12.64 12.66 12.55 13.11 7,254,746 12.886 -1.28%
2019-02-25 0 18.80 18.78 18.80 18.60 19.20 13,549,200 256,331,171 18.919 12.82 12.81 12.82 12.68 13.09 19,869,018 12.901 1.62%
2019-02-22 0 18.50 18.48 18.50 17.90 18.84 3,017,790 55,860,893 18.511 12.62 12.60 12.62 12.21 12.85 4,425,392 12.623 1.09%
2019-02-21 0 18.30 18.24 18.30 18.10 18.40 886,200 16,177,948 18.255 12.48 12.44 12.48 12.34 12.55 1,299,555 12.449 0.22%
2019-02-20 0 18.26 18.20 18.26 17.80 18.48 2,521,657 46,045,437 18.260 12.45 12.41 12.45 12.14 12.60 3,697,846 12.452 1.78%
2019-02-19 0 17.94 17.94 17.98 17.94 18.04 759,926 13,669,074 17.987 12.23 12.23 12.26 12.23 12.30 1,114,382 12.266 1.36%
2019-02-18 0 17.70 17.68 17.70 17.28 17.96 1,949,700 34,552,714 17.722 12.07 12.06 12.07 11.78 12.25 2,859,108 12.085 2.31%
2019-02-15 0 17.30 17.20 17.30 17.10 17.36 1,043,600 17,978,128 17.227 11.80 11.73 11.80 11.66 11.84 1,530,371 11.748 -0.12%
2019-02-14 0 17.32 17.28 17.32 17.08 17.50 1,387,400 23,966,408 17.274 11.81 11.78 11.81 11.65 11.93 2,034,532 11.780 -0.46%
2019-02-13 0 17.40 17.38 17.40 17.10 17.60 960,800 16,717,876 17.400 11.87 11.85 11.87 11.66 12.00 1,408,951 11.865 0.46%
2019-02-12 0 17.32 17.30 17.32 17.06 17.40 1,127,088 19,500,248 17.301 11.81 11.80 11.81 11.63 11.87 1,652,801 11.798 -0.35%
2019-02-11 0 17.38 17.36 17.38 17.00 17.50 849,514 14,732,734 17.343 11.85 11.84 11.85 11.59 11.93 1,245,757 11.826 0.70%
2019-02-08 0 17.26 17.26 17.28 17.02 17.68 745,364 12,865,668 17.261 11.77 11.77 11.78 11.61 12.06 1,093,028 11.771 -1.93%
2019-02-04 0 17.60 17.60 17.64 16.90 17.86 328,549 5,710,790 17.382 12.00 12.00 12.03 11.52 12.18 481,796 11.853 3.17%
2019-02-01 0 17.06 17.04 17.06 16.64 18.00 721,200 12,272,534 17.017 11.63 11.62 11.63 11.35 12.27 1,057,593 11.604 2.03%
2019-01-31 0 16.72 16.70 16.72 16.48 16.88 3,950,800 65,626,916 16.611 11.40 11.39 11.40 11.24 11.51 5,793,591 11.328 3.21%
2019-01-30 0 16.20 16.20 16.22 16.06 16.40 482,800 7,827,632 16.213 11.05 11.05 11.06 10.95 11.18 707,995 11.056 -1.34%
2019-01-29 0 16.42 16.40 16.42 16.16 17.26 574,800 9,443,668 16.429 11.20 11.18 11.20 11.02 11.77 842,907 11.204 -2.96%
2019-01-28 0 16.92 16.90 16.92 16.54 17.30 1,431,400 24,317,076 16.988 11.54 11.52 11.54 11.28 11.80 2,099,055 11.585 -1.05%
2019-01-25 0 17.10 17.08 17.10 16.98 17.16 1,840,200 31,387,626 17.057 11.66 11.65 11.66 11.58 11.70 2,698,533 11.631 1.42%
2019-01-24 0 16.86 16.82 16.86 16.50 16.86 1,125,000 18,864,854 16.769 11.50 11.47 11.50 11.25 11.50 1,649,739 11.435 1.81%
2019-01-23 0 16.56 16.50 16.56 16.08 16.58 969,400 15,952,508 16.456 11.29 11.25 11.29 10.97 11.31 1,421,562 11.222 1.35%
2019-01-22 0 16.34 16.30 16.34 16.20 16.68 856,800 13,983,680 16.321 11.14 11.12 11.14 11.05 11.37 1,256,441 11.130 -0.61%
2019-01-21 0 16.44 16.40 16.44 16.32 16.62 1,431,600 23,516,832 16.427 11.21 11.18 11.21 11.13 11.33 2,099,348 11.202 0.74%
2019-01-18 0 16.32 16.30 16.32 15.80 16.38 1,128,200 18,403,728 16.312 11.13 11.12 11.13 10.77 11.17 1,654,432 11.124 0.25%
2019-01-17 0 16.28 16.26 16.28 16.16 17.00 962,800 15,710,808 16.318 11.10 11.09 11.10 11.02 11.59 1,411,883 11.128 -0.61%
2019-01-16 0 16.38 16.36 16.38 16.10 16.40 947,000 15,431,772 16.295 11.17 11.16 11.17 10.98 11.18 1,388,714 11.112 0.61%
2019-01-15 0 16.28 16.24 16.28 15.92 16.30 1,008,400 16,344,760 16.209 11.10 11.07 11.10 10.86 11.12 1,478,753 11.053 2.78%
2019-01-14 0 15.84 15.82 15.84 15.80 16.30 632,600 10,033,304 15.860 10.80 10.79 10.80 10.77 11.12 927,667 10.816 -0.75%
2019-01-11 0 15.96 15.90 15.96 15.78 16.34 720,540 11,445,252 15.884 10.88 10.84 10.88 10.76 11.14 1,056,625 10.832 0.88%
2019-01-10 0 15.82 15.80 15.82 15.62 16.40 600,160 9,500,334 15.830 10.79 10.77 10.79 10.65 11.18 880,095 10.795 -0.25%
2019-01-09 0 15.86 15.80 15.86 15.46 15.92 744,160 11,765,251 15.810 10.82 10.77 10.82 10.54 10.86 1,091,262 10.781 3.52%
2019-01-08 0 15.32 15.30 15.36 15.26 15.92 422,740 6,571,579 15.545 10.45 10.43 10.47 10.41 10.86 619,921 10.601 -3.28%
2019-01-07 0 15.84 15.78 15.84 15.66 16.38 796,400 12,658,388 15.895 10.80 10.76 10.80 10.68 11.17 1,167,869 10.839 0.25%
2019-01-04 0 15.80 15.80 15.82 15.74 16.22 1,049,160 16,745,644 15.961 10.77 10.77 10.79 10.73 11.06 1,538,525 10.884 0.38%
2019-01-03 0 15.74 15.68 15.74 15.54 15.90 341,200 5,367,652 15.732 10.73 10.69 10.73 10.60 10.84 500,348 10.728 -0.38%
2019-01-02 0 15.80 15.72 15.80 15.68 16.20 127,008 2,008,353 15.813 10.77 10.72 10.77 10.69 11.05 186,249 10.783 -0.25%
2018-12-31 0 15.84 15.82 15.84 15.84 16.26 1,708,520 27,379,992 16.026 10.80 10.79 10.80 10.80 11.09 2,505,433 10.928 0.00%
2018-12-28 0 15.84 15.82 15.84 15.50 16.18 1,350,200 21,464,196 15.897 10.80 10.79 10.80 10.57 11.03 1,979,980 10.841 2.33%
2018-12-27 0 15.48 15.48 15.50 15.32 15.66 154,120 2,390,755 15.512 10.56 10.56 10.57 10.45 10.68 226,007 10.578 -2.52%
2018-12-24 0 15.88 15.84 15.88 15.36 15.98 222,353 3,505,092 15.764 10.83 10.80 10.83 10.47 10.90 326,066 10.750 1.93%
2018-12-21 0 15.58 15.58 15.60 15.38 15.76 352,103 5,485,218 15.578 10.62 10.62 10.64 10.49 10.75 516,336 10.623 -1.64%
2018-12-20 0 15.84 15.72 15.84 15.42 16.24 1,511,800 23,967,484 15.854 10.80 10.72 10.80 10.52 11.07 2,216,956 10.811 1.15%
2018-12-19 0 15.66 15.66 15.68 15.60 15.96 108,299 1,698,930 15.687 10.68 10.68 10.69 10.64 10.88 158,813 10.698 -0.76%
2018-12-18 0 15.78 15.74 15.78 15.46 15.96 264,400 4,148,960 15.692 10.76 10.73 10.76 10.54 10.88 387,725 10.701 2.20%
2018-12-17 0 15.44 15.44 15.68 15.44 16.66 386,200 6,049,370 15.664 10.53 10.53 10.69 10.53 11.36 566,337 10.682 -4.57%
2018-12-14 0 16.18 16.12 16.18 15.82 16.40 296,400 4,787,848 16.153 11.03 10.99 11.03 10.79 11.18 434,651 11.015 1.00%
2018-12-13 0 16.02 16.00 16.02 15.82 16.28 320,000 5,120,332 16.001 10.92 10.91 10.92 10.79 11.10 469,259 10.912 0.88%
2018-12-12 0 15.88 15.82 15.88 15.62 16.12 120,400 1,909,040 15.856 10.83 10.79 10.83 10.65 10.99 176,559 10.812 2.32%
2018-12-11 0 15.52 15.52 15.54 15.46 15.98 225,600 3,522,828 15.615 10.58 10.58 10.60 10.54 10.90 330,828 10.649 -0.89%
2018-12-10 0 15.66 15.66 15.70 15.58 15.80 287,600 4,519,636 15.715 10.68 10.68 10.71 10.62 10.77 421,747 10.716 0.00%
2018-12-07 0 15.66 15.66 15.68 15.60 16.98 534,800 8,635,884 16.148 10.68 10.68 10.69 10.64 11.58 784,249 11.012 -1.88%
2018-12-06 0 15.96 15.94 15.96 15.80 17.14 353,672 5,696,221 16.106 10.88 10.87 10.88 10.77 11.69 518,637 10.983 -4.43%
2018-12-05 0 16.70 16.68 16.70 16.56 16.86 457,380 7,630,331 16.683 11.39 11.37 11.39 11.29 11.50 670,718 11.376 -1.07%
2018-12-04 0 16.88 16.86 16.88 16.62 16.94 1,195,484 20,070,308 16.788 11.51 11.50 11.51 11.33 11.55 1,753,099 11.448 1.20%
2018-12-03 0 16.68 16.64 16.68 16.48 16.86 880,500 14,657,586 16.647 11.37 11.35 11.37 11.24 11.50 1,291,196 11.352 2.58%
2018-11-30 0 16.26 16.04 16.26 15.90 16.40 1,464,800 23,717,154 16.191 11.09 10.94 11.09 10.84 11.18 2,148,034 11.041 1.12%
2018-11-29 0 16.08 16.02 16.08 15.96 16.44 344,690 5,582,506 16.196 10.97 10.92 10.97 10.88 11.21 505,465 11.044 -0.25%
2018-11-28 0 16.12 16.04 16.12 15.98 16.32 659,590 10,640,377 16.132 10.99 10.94 10.99 10.90 11.13 967,246 11.001 0.25%
2018-11-27 0 16.08 16.02 16.08 15.98 16.24 374,910 6,035,092 16.097 10.97 10.92 10.97 10.90 11.07 549,781 10.977 0.12%
2018-11-26 0 16.06 15.96 16.06 15.64 16.06 535,440 8,522,400 15.917 10.95 10.88 10.95 10.67 10.95 785,188 10.854 1.65%
2018-11-23 0 15.80 15.80 15.82 15.62 16.36 403,400 6,422,684 15.921 10.77 10.77 10.79 10.65 11.16 591,560 10.857 -2.11%
2018-11-22 0 16.14 16.12 16.14 16.04 16.28 215,190 3,477,709 16.161 11.01 10.99 11.01 10.94 11.10 315,562 11.021 -0.12%
2018-11-21 0 16.16 16.10 16.16 16.04 16.46 924,200 14,980,980 16.210 11.02 10.98 11.02 10.94 11.22 1,355,279 11.054 -0.25%
2018-11-20 0 16.20 16.18 16.20 16.04 17.00 923,984 15,166,101 16.414 11.05 11.03 11.05 10.94 11.59 1,354,962 11.193 -4.37%
2018-11-19 0 16.94 16.88 16.94 16.70 17.18 1,655,283 28,084,594 16.967 11.55 11.51 11.55 11.39 11.72 2,427,365 11.570 1.44%
2018-11-16 0 16.70 16.62 16.70 16.36 16.86 1,423,258 23,646,155 16.614 11.39 11.33 11.39 11.16 11.50 2,087,115 11.330 1.58%
2018-11-15 0 16.44 16.36 16.44 16.06 16.46 1,126,600 18,463,820 16.389 11.21 11.16 11.21 10.95 11.22 1,652,085 11.176 2.11%
2018-11-14 0 16.10 16.06 16.10 16.08 16.88 718,572 11,712,117 16.299 10.98 10.95 10.98 10.97 11.51 1,053,739 11.115 -1.11%
2018-11-13 0 16.28 16.28 16.30 15.98 16.54 1,083,751 17,624,789 16.263 11.10 11.10 11.12 10.90 11.28 1,589,250 11.090 1.75%
2018-11-12 0 16.00 15.96 16.00 15.76 16.64 708,100 11,463,736 16.189 10.91 10.88 10.91 10.75 11.35 1,038,382 11.040 3.23%
2018-11-09 0 15.50 15.48 15.50 15.40 16.74 371,400 5,867,276 15.798 10.57 10.56 10.57 10.50 11.42 544,634 10.773 -5.60%
2018-11-08 0 16.42 16.42 16.44 16.30 17.00 545,850 9,048,779 16.577 11.20 11.20 11.21 11.12 11.59 800,453 11.305 -2.26%
2018-11-07 0 16.80 16.78 16.80 16.60 16.98 227,000 3,808,124 16.776 11.46 11.44 11.46 11.32 11.58 332,881 11.440 0.48%
2018-11-06 0 16.72 16.70 16.72 16.54 16.98 475,800 7,944,192 16.696 11.40 11.39 11.40 11.28 11.58 697,730 11.386 0.97%
2018-11-05 0 16.56 16.50 16.56 16.34 16.92 802,072 13,275,480 16.551 11.29 11.25 11.29 11.14 11.54 1,176,186 11.287 -1.31%
2018-11-02 0 16.78 16.74 16.78 16.68 17.02 1,503,532 25,204,587 16.764 11.44 11.42 11.44 11.37 11.61 2,204,832 11.432 1.70%
2018-11-01 0 16.50 16.44 16.50 16.02 17.08 1,382,760 23,199,510 16.778 11.25 11.21 11.25 10.92 11.65 2,027,727 11.441 -0.12%
2018-10-31 0 16.52 16.44 16.52 16.38 16.68 698,800 11,570,762 16.558 11.27 11.21 11.27 11.17 11.37 1,024,745 11.291 1.23%
2018-10-30 0 16.32 16.30 16.32 15.84 16.84 1,084,000 17,763,966 16.387 11.13 11.12 11.13 10.80 11.48 1,589,615 11.175 0.00%
2018-10-29 0 16.32 16.26 16.32 15.96 16.66 241,704 3,916,256 16.203 11.13 11.09 11.13 10.88 11.36 354,443 11.049 -0.73%
2018-10-26 0 16.44 16.40 16.44 16.28 16.90 504,200 8,324,842 16.511 11.21 11.18 11.21 11.10 11.52 739,376 11.259 -0.84%
2018-10-25 0 16.58 16.42 16.58 16.28 17.16 664,000 10,924,644 16.453 11.31 11.20 11.31 11.10 11.70 973,713 11.220 0.24%
2018-10-24 0 16.54 16.48 16.54 16.16 16.98 592,080 9,792,955 16.540 11.28 11.24 11.28 11.02 11.58 868,247 11.279 2.35%
2018-10-23 0 16.16 16.16 16.40 16.16 17.42 458,600 7,664,396 16.713 11.02 11.02 11.18 11.02 11.88 672,507 11.397 -4.83%
2018-10-22 0 16.98 16.84 16.98 16.32 17.26 1,280,000 21,645,402 16.910 11.58 11.48 11.58 11.13 11.77 1,877,037 11.532 4.17%
2018-10-19 0 16.30 16.24 16.30 15.98 16.40 338,800 5,490,594 16.206 11.12 11.07 11.12 10.90 11.18 496,828 11.051 1.75%
2018-10-18 0 16.02 15.92 16.02 15.70 16.10 205,210 3,264,975 15.910 10.92 10.86 10.92 10.71 10.98 300,927 10.850 -0.50%
2018-10-16 0 16.10 16.02 16.10 15.50 16.18 628,042 10,014,136 15.945 10.98 10.92 10.98 10.57 11.03 920,983 10.873 1.90%
2018-10-15 0 15.80 15.78 15.80 15.58 16.06 899,890 14,217,531 15.799 10.77 10.76 10.77 10.62 10.95 1,319,630 10.774 0.64%
2018-10-12 0 15.70 15.70 15.72 15.34 16.08 805,600 12,547,804 15.576 10.71 10.71 10.72 10.46 10.97 1,181,360 10.621 1.29%
2018-10-11 0 15.50 15.42 15.50 14.88 15.90 1,078,669 16,614,343 15.403 10.57 10.52 10.57 10.15 10.84 1,581,798 10.503 -1.27%
2018-10-10 0 15.70 15.70 15.88 15.70 16.12 158,806 2,523,314 15.889 10.71 10.71 10.83 10.71 10.99 232,879 10.835 -1.26%
2018-10-09 0 15.90 15.90 16.00 15.70 16.04 1,186,480 18,874,761 15.908 10.84 10.84 10.91 10.71 10.94 1,739,896 10.848 1.02%
2018-10-08 0 15.74 15.72 15.86 15.74 16.20 336,600 5,362,832 15.932 10.73 10.72 10.82 10.73 11.05 493,602 10.865 -1.38%
2018-10-05 0 15.96 15.92 15.96 15.84 16.08 295,400 4,721,001 15.982 10.88 10.86 10.88 10.80 10.97 433,185 10.898 0.76%
2018-10-04 0 15.84 15.84 15.88 15.78 16.42 283,800 4,533,860 15.976 10.80 10.80 10.83 10.76 11.20 416,174 10.894 -3.41%
2018-10-03 0 16.40 16.36 16.40 16.10 16.74 422,849 6,959,957 16.460 11.18 11.16 11.18 10.98 11.42 620,080 11.224 0.37%
2018-10-02 0 16.34 16.30 16.34 16.04 16.66 448,400 7,303,884 16.289 11.14 11.12 11.14 10.94 11.36 657,549 11.108 1.49%
2018-09-28 0 16.10 16.00 16.10 15.76 16.34 244,600 3,932,056 16.075 10.98 10.91 10.98 10.75 11.14 358,690 10.962 -1.71%
2018-09-27 0 16.38 16.14 16.38 16.00 16.50 545,800 8,880,340 16.270 11.17 11.01 11.17 10.91 11.25 800,380 11.095 1.11%
2018-09-26 0 16.20 16.18 16.20 15.98 16.46 532,413 8,615,733 16.182 11.05 11.03 11.05 10.90 11.22 780,749 11.035 1.50%
2018-09-24 0 15.96 15.96 16.00 15.80 16.30 184,000 2,942,528 15.992 10.88 10.88 10.91 10.77 11.12 269,824 10.905 -3.62%
2018-09-21 0 16.56 16.52 16.56 16.18 16.68 1,459,319 24,116,650 16.526 11.29 11.27 11.29 11.03 11.37 2,139,996 11.269 1.47%
2018-09-20 0 16.32 16.32 16.50 15.88 16.50 634,800 10,335,168 16.281 11.13 11.13 11.25 10.83 11.25 930,893 11.102 -0.24%
2018-09-19 0 16.36 16.28 16.36 15.84 16.40 403,600 6,538,280 16.200 11.16 11.10 11.16 10.80 11.18 591,853 11.047 2.38%
2018-09-18 0 15.98 15.90 15.98 15.32 16.18 371,922 5,873,112 15.791 10.90 10.84 10.90 10.45 11.03 545,399 10.768 3.77%
2018-09-17 0 15.40 15.38 15.40 15.28 16.48 467,200 7,223,512 15.461 10.50 10.49 10.50 10.42 11.24 685,118 10.543 -5.98%
2018-09-14 0 16.38 16.32 16.38 15.88 16.38 613,636 9,907,491 16.146 11.17 11.13 11.17 10.83 11.17 899,857 11.010 2.25%
2018-09-13 0 16.02 16.00 16.02 15.40 16.26 836,200 13,377,453 15.998 10.92 10.91 10.92 10.50 11.09 1,226,233 10.909 4.71%
2018-09-12 0 15.30 15.28 15.30 14.52 16.46 288,600 4,423,120 15.326 10.43 10.42 10.43 9.902 11.22 423,213 10.451 2.55%
2018-09-11 0 14.92 14.74 14.92 14.66 15.22 554,200 8,276,244 14.934 10.17 10.05 10.17 9.997 10.38 812,698 10.184 -2.10%
2018-09-10 0 15.24 15.24 15.26 15.18 15.80 673,600 10,480,976 15.560 10.39 10.39 10.41 10.35 10.77 987,790 10.611 -3.05%
2018-09-07 0 15.72 15.64 15.72 15.56 15.86 344,400 5,409,728 15.708 10.72 10.67 10.72 10.61 10.82 505,040 10.711 1.95%
2018-09-06 0 15.42 15.42 15.46 15.04 15.64 403,760 6,217,558 15.399 10.52 10.52 10.54 10.26 10.67 592,088 10.501 2.94%
2018-09-05 0 14.98 14.98 15.00 14.86 16.90 1,374,268 21,200,756 15.427 10.22 10.22 10.23 10.13 11.52 2,015,274 10.520 -9.76%
2018-09-04 0 16.60 16.56 16.60 16.06 16.94 270,000 4,450,224 16.482 11.32 11.29 11.32 10.95 11.55 395,937 11.240 2.22%
2018-09-03 0 16.24 16.24 16.28 16.02 16.60 310,520 5,043,728 16.243 11.07 11.07 11.10 10.92 11.32 455,357 11.076 0.25%
2018-08-31 0 16.20 16.20 16.22 15.82 16.60 1,451,000 23,425,038 16.144 11.05 11.05 11.06 10.79 11.32 2,127,797 11.009 1.76%
2018-08-30 0 15.92 15.90 15.92 15.82 17.28 311,148 5,038,409 16.193 10.86 10.84 10.86 10.79 11.78 456,278 11.042 -4.33%
2018-08-29 0 16.64 16.62 16.64 16.28 17.00 507,400 8,459,160 16.672 11.35 11.33 11.35 11.10 11.59 744,069 11.369 -0.24%
2018-08-28 0 16.68 16.68 16.70 16.30 17.30 714,600 11,909,496 16.666 11.37 11.37 11.39 11.12 11.80 1,047,914 11.365 -3.58%
2018-08-27 0 17.30 17.22 17.30 16.48 17.30 431,400 7,247,452 16.800 11.80 11.74 11.80 11.24 11.80 632,620 11.456 4.22%
2018-08-24 0 16.60 16.56 16.60 16.30 16.98 384,200 6,379,568 16.605 11.32 11.29 11.32 11.12 11.58 563,404 11.323 -2.35%
2018-08-23 0 17.00 16.98 17.00 16.62 17.20 678,180 11,519,409 16.986 11.59 11.58 11.59 11.33 11.73 994,507 11.583 -0.23%
2018-08-22 0 17.04 17.00 17.04 16.92 17.38 565,800 9,647,822 17.052 11.62 11.59 11.62 11.54 11.85 829,709 11.628 -1.96%
2018-08-21 0 17.38 17.32 17.38 16.76 17.50 523,200 9,043,348 17.285 11.85 11.81 11.85 11.43 11.93 767,239 11.787 4.07%
2018-08-20 0 16.70 16.66 16.70 16.10 17.28 513,600 8,600,870 16.746 11.39 11.36 11.39 10.98 11.78 753,161 11.420 3.60%
2018-08-17 0 16.12 16.10 16.12 15.90 16.52 398,000 6,426,200 16.146 10.99 10.98 10.99 10.84 11.27 583,641 11.011 1.90%
2018-08-16 0 15.82 15.76 15.82 15.58 16.52 235,800 3,760,992 15.950 10.79 10.75 10.79 10.62 11.27 345,785 10.877 -1.98%
2018-08-15 0 16.14 16.06 16.14 15.92 16.52 404,600 6,542,040 16.169 11.01 10.95 11.01 10.86 11.27 593,320 11.026 -1.22%
2018-08-14 0 16.34 16.34 16.36 16.04 16.60 255,400 4,160,256 16.289 11.14 11.14 11.16 10.94 11.32 374,527 11.108 1.87%
2018-08-13 0 16.04 16.04 16.08 15.66 16.66 231,200 3,717,318 16.078 10.94 10.94 10.97 10.68 11.36 339,040 10.964 -1.72%
2018-08-10 0 16.32 16.24 16.36 16.22 16.70 361,623 5,918,711 16.367 11.13 11.07 11.16 11.06 11.39 530,297 11.161 -0.37%
2018-08-09 0 16.38 16.34 16.38 16.24 16.50 84,583 1,382,840 16.349 11.17 11.14 11.17 11.07 11.25 124,035 11.149 1.99%
2018-08-08 0 16.06 16.06 16.08 16.00 16.46 421,800 6,778,217 16.070 10.95 10.95 10.97 10.91 11.22 618,542 10.958 0.50%
2018-08-07 0 15.98 15.90 15.98 15.50 15.98 411,000 6,517,866 15.859 10.90 10.84 10.90 10.57 10.90 602,705 10.814 1.40%
2018-08-06 0 15.76 15.74 15.76 15.48 16.58 294,800 4,648,764 15.769 10.75 10.73 10.75 10.56 11.31 432,305 10.753 0.77%
2018-08-03 0 15.64 15.54 15.64 15.42 16.20 379,200 5,963,376 15.726 10.67 10.60 10.67 10.52 11.05 556,072 10.724 -0.26%
2018-08-02 0 15.68 15.68 15.82 15.48 16.14 181,800 2,862,605 15.746 10.69 10.69 10.79 10.56 11.01 266,598 10.738 -4.39%
2018-08-01 0 16.40 16.30 16.40 15.70 16.40 471,000 7,703,748 16.356 11.18 11.12 11.18 10.71 11.18 690,691 11.154 0.74%
2018-07-31 0 16.28 16.18 16.28 15.98 16.46 424,600 6,903,826 16.260 11.10 11.03 11.10 10.90 11.22 622,648 11.088 1.24%
2018-07-30 0 16.08 16.00 16.08 15.68 16.18 251,200 4,006,972 15.951 10.97 10.91 10.97 10.69 11.03 368,368 10.878 0.75%
2018-07-27 0 15.96 15.88 15.96 15.74 15.96 152,600 2,431,540 15.934 10.88 10.83 10.88 10.73 10.88 223,778 10.866 0.50%
2018-07-26 0 15.88 15.88 15.94 15.88 16.66 434,800 7,053,308 16.222 10.83 10.83 10.87 10.83 11.36 637,606 11.062 -1.24%
2018-07-25 0 16.08 16.08 16.10 15.92 16.72 673,000 10,859,824 16.136 10.97 10.97 10.98 10.86 11.40 986,911 11.004 -2.43%
2018-07-24 0 16.48 16.44 16.48 15.96 16.58 435,400 7,119,860 16.352 11.24 11.21 11.24 10.88 11.31 638,486 11.151 3.91%
2018-07-23 0 15.86 15.86 15.88 15.80 15.90 209,020 3,313,301 15.852 10.82 10.82 10.83 10.77 10.84 306,514 10.810 0.00%
2018-07-20 0 15.86 15.82 15.86 15.38 15.94 5,787,820 91,314,105 15.777 10.82 10.79 10.82 10.49 10.87 8,487,461 10.759 -0.75%
2018-07-19 0 15.98 15.94 15.98 15.78 16.20 439,200 6,983,380 15.900 10.90 10.87 10.90 10.76 11.05 644,058 10.843 -1.24%
2018-07-18 0 16.18 15.88 16.18 15.74 16.18 610,623 9,747,584 15.963 11.03 10.83 11.03 10.73 11.03 895,439 10.886 0.37%
2018-07-17 0 16.12 16.12 16.14 15.34 16.12 372,810 5,877,219 15.765 10.99 10.99 11.01 10.46 10.99 546,702 10.750 3.20%
2018-07-16 0 15.62 15.60 15.62 15.62 15.84 68,400 1,069,752 15.640 10.65 10.64 10.65 10.65 10.80 100,304 10.665 -0.26%
2018-07-13 0 15.66 15.64 15.66 15.58 15.98 232,348 3,643,206 15.680 10.68 10.67 10.68 10.62 10.90 340,723 10.693 1.03%
2018-07-12 0 15.50 15.50 15.68 15.38 15.78 195,942 3,067,098 15.653 10.57 10.57 10.69 10.49 10.76 287,336 10.674 0.65%
2018-07-11 0 15.40 15.40 15.42 15.40 16.00 442,800 6,870,084 15.515 10.50 10.50 10.52 10.50 10.91 649,337 10.580 -1.91%
2018-07-10 0 15.70 15.70 15.78 15.44 16.14 343,200 5,424,640 15.806 10.71 10.71 10.76 10.53 11.01 503,280 10.779 -0.25%
2018-07-09 0 15.74 15.72 15.74 15.00 16.76 688,000 10,884,644 15.821 10.73 10.72 10.73 10.23 11.43 1,008,907 10.789 0.90%
2018-07-06 0 15.60 15.60 15.62 15.50 16.08 1,766,909 27,707,849 15.682 10.64 10.64 10.65 10.57 10.97 2,591,057 10.694 -1.14%
2018-07-05 0 15.78 15.76 15.78 15.62 15.90 1,116,200 17,593,256 15.762 10.76 10.75 10.76 10.65 10.84 1,636,835 10.748 -0.38%
2018-07-04 0 15.84 15.84 15.92 15.72 16.52 424,048 6,734,116 15.881 10.80 10.80 10.86 10.72 11.27 621,839 10.829 -4.12%
2018-07-03 0 16.52 16.42 16.52 15.82 16.62 1,558,400 25,261,612 16.210 11.27 11.20 11.27 10.79 11.33 2,285,292 11.054 -0.96%
2018-06-29 0 16.68 16.62 16.68 15.68 17.36 1,268,600 20,924,264 16.494 11.37 11.33 11.37 10.69 11.84 1,860,319 11.248 6.92%
2018-06-28 0 15.60 15.58 15.60 15.48 16.12 484,289 7,588,461 15.669 10.64 10.62 10.64 10.56 10.99 710,178 10.685 0.39%
2018-06-27 0 15.54 15.52 15.54 15.54 16.48 161,940 2,530,226 15.624 10.60 10.58 10.60 10.60 11.24 237,474 10.655 -3.72%
2018-06-26 0 16.14 16.14 16.16 15.00 16.46 543,800 8,748,824 16.088 11.01 11.01 11.02 10.23 11.22 797,447 10.971 -3.12%
2018-06-25 0 16.66 16.66 16.72 16.62 17.06 1,188,400 20,072,072 16.890 11.36 11.36 11.40 11.33 11.63 1,742,711 11.518 -1.54%
2018-06-22 0 16.92 16.82 16.92 16.72 17.94 2,610,600 44,458,888 17.030 11.54 11.47 11.54 11.40 12.23 3,828,275 11.613 2.30%
2018-06-21 0 16.54 16.54 16.56 16.34 17.30 743,000 12,374,484 16.655 11.28 11.28 11.29 11.14 11.80 1,089,561 11.357 -2.59%
2018-06-20 0 16.98 16.94 16.98 16.74 17.30 1,786,296 30,558,370 17.107 11.58 11.55 11.58 11.42 11.80 2,619,487 11.666 0.59%
2018-06-19 0 16.88 16.88 17.00 16.80 17.98 2,112,235 36,369,709 17.219 11.51 11.51 11.59 11.46 12.26 3,097,455 11.742 -6.84%
2018-06-15 0 18.12 18.10 18.12 18.00 18.38 3,478,825 63,050,582 18.124 12.36 12.34 12.36 12.27 12.53 5,101,470 12.359 -0.88%
2018-06-14 0 18.28 18.26 18.28 18.26 19.78 1,772,026 32,780,061 18.499 12.47 12.45 12.47 12.45 13.49 2,598,561 12.615 0.77%
2018-06-13 0 18.14 18.14 18.16 17.64 18.34 1,162,660 21,107,877 18.155 12.37 12.37 12.38 12.03 12.51 1,704,965 12.380 -0.33%
2018-06-12 0 18.20 18.18 18.20 17.50 18.48 635,800 11,542,668 18.155 12.41 12.40 12.41 11.93 12.60 932,359 12.380 0.55%
2018-06-11 0 18.10 18.02 18.10 17.78 18.50 1,511,200 27,274,422 18.048 12.34 12.29 12.34 12.12 12.62 2,216,076 12.308 -0.33%
2018-06-08 0 18.16 18.14 18.16 18.06 18.46 1,650,400 29,975,892 18.163 12.38 12.37 12.38 12.32 12.59 2,420,204 12.386 0.00%
2018-06-07 0 18.16 18.12 18.16 17.88 18.36 648,400 11,729,748 18.090 12.38 12.36 12.38 12.19 12.52 950,836 12.336 0.89%
2018-06-06 0 18.00 17.98 18.00 17.54 18.02 1,804,826 32,382,381 17.942 12.27 12.26 12.27 11.96 12.29 2,646,660 12.235 -0.11%
2018-06-05 0 18.02 18.00 18.02 18.00 18.58 1,465,000 26,394,132 18.016 12.29 12.27 12.29 12.27 12.67 2,148,327 12.286 0.22%
2018-06-04 0 17.98 17.96 17.98 17.42 18.00 3,071,826 54,479,237 17.735 12.26 12.25 12.26 11.88 12.27 4,504,632 12.094 3.93%
2018-06-01 0 17.30 17.28 17.30 17.12 18.00 2,207,780 38,853,316 17.598 11.80 11.78 11.80 11.67 12.27 3,237,565 12.001 -2.51%
2018-05-31 0 18.24 18.20 18.24 18.00 18.48 40,841,201 744,144,579 18.220 12.10 12.07 12.10 11.94 12.26 61,558,290 12.088 0.22%
2018-05-30 0 18.20 18.20 18.22 18.12 18.86 3,039,353 55,910,961 18.396 12.07 12.07 12.09 12.02 12.51 4,581,094 12.205 -2.26%
2018-05-29 0 18.62 18.60 18.62 18.60 19.12 1,876,900 35,271,292 18.792 12.35 12.34 12.35 12.34 12.69 2,828,975 12.468 -2.62%
2018-05-28 0 19.12 18.96 19.12 18.80 20.00 3,042,500 57,810,428 19.001 12.69 12.58 12.69 12.47 13.27 4,585,837 12.606 1.38%
2018-05-25 0 18.86 18.86 18.88 18.64 19.04 2,872,200 53,988,802 18.797 12.51 12.51 12.53 12.37 12.63 4,329,151 12.471 -0.74%
2018-05-24 0 19.00 18.92 19.00 18.56 19.00 1,848,000 35,004,558 18.942 12.61 12.55 12.61 12.31 12.61 2,785,416 12.567 0.42%
2018-05-23 0 18.92 18.82 18.92 18.72 19.26 1,900,675 36,013,109 18.948 12.55 12.49 12.55 12.42 12.78 2,864,811 12.571 -0.84%
2018-05-21 0 19.08 18.88 19.08 18.72 19.48 753,000 14,258,580 18.936 12.66 12.53 12.66 12.42 12.92 1,134,966 12.563 0.00%
2018-05-18 0 19.08 18.94 19.08 18.84 19.40 2,241,400 42,608,728 19.010 12.66 12.57 12.66 12.50 12.87 3,378,372 12.612 0.42%
2018-05-17 0 19.00 18.98 19.00 18.66 19.16 1,295,200 24,584,956 18.982 12.61 12.59 12.61 12.38 12.71 1,952,203 12.593 0.11%
2018-05-16 0 18.98 18.94 18.98 18.80 19.30 2,004,633 38,043,326 18.978 12.59 12.57 12.59 12.47 12.80 3,021,502 12.591 -0.84%
2018-05-15 0 19.14 19.00 19.14 18.80 20.30 2,816,600 53,650,431 19.048 12.70 12.61 12.70 12.47 13.47 4,245,347 12.637 -1.03%
2018-05-14 0 19.34 19.14 19.34 18.96 19.44 1,963,400 37,494,890 19.097 12.83 12.70 12.83 12.58 12.90 2,959,353 12.670 1.79%
2018-05-11 0 19.00 18.98 19.00 18.80 19.52 1,273,400 24,219,967 19.020 12.61 12.59 12.61 12.47 12.95 1,919,344 12.619 0.11%
2018-05-10 0 18.98 18.98 19.00 18.96 19.48 1,920,878 36,718,415 19.115 12.59 12.59 12.61 12.58 12.92 2,895,262 12.682 -0.84%
2018-05-09 0 19.14 19.00 19.14 18.78 19.46 894,000 16,903,112 18.907 12.70 12.61 12.70 12.46 12.91 1,347,490 12.544 0.31%
2018-05-08 0 19.08 19.00 19.08 18.70 19.50 2,539,600 48,583,422 19.130 12.66 12.61 12.66 12.41 12.94 3,827,836 12.692 2.14%
2018-05-07 0 18.68 18.64 18.68 18.24 18.96 699,800 13,054,940 18.655 12.39 12.37 12.39 12.10 12.58 1,054,780 12.377 0.97%
2018-05-04 0 18.50 18.46 18.50 18.30 18.80 882,600 16,352,244 18.527 12.27 12.25 12.27 12.14 12.47 1,330,307 12.292 0.00%
2018-05-03 0 18.50 18.46 18.50 18.28 18.88 3,783,260 69,964,023 18.493 12.27 12.25 12.27 12.13 12.53 5,702,355 12.269 -0.11%
2018-05-02 0 18.52 18.46 18.52 18.46 19.04 1,893,600 35,115,714 18.544 12.29 12.25 12.29 12.25 12.63 2,854,147 12.303 0.11%
2018-04-30 0 18.50 18.46 18.50 18.22 18.88 1,164,800 21,761,506 18.683 12.27 12.25 12.27 12.09 12.53 1,755,656 12.395 4.88%
2018-04-27 0 17.64 17.62 17.64 17.46 18.04 584,800 10,350,100 17.699 11.70 11.69 11.70 11.58 11.97 881,445 11.742 -0.34%
2018-04-26 0 17.70 17.66 17.70 17.44 17.82 2,343,800 41,496,604 17.705 11.74 11.72 11.74 11.57 11.82 3,532,715 11.746 0.34%
2018-04-25 0 17.64 17.64 17.70 17.50 17.76 1,184,400 20,935,702 17.676 11.70 11.70 11.74 11.61 11.78 1,785,198 11.727 0.57%
2018-04-24 0 17.54 17.52 17.54 17.04 17.70 1,857,300 32,730,692 17.623 11.64 11.62 11.64 11.31 11.74 2,799,433 11.692 3.06%
2018-04-23 0 17.02 17.02 17.10 17.00 18.00 1,269,600 22,242,086 17.519 11.29 11.29 11.35 11.28 11.94 1,913,617 11.623 -4.81%
2018-04-20 0 17.88 17.88 17.90 17.66 18.00 1,372,400 24,532,125 17.875 11.86 11.86 11.88 11.72 11.94 2,068,563 11.860 -0.11%
2018-04-19 0 17.90 17.86 17.90 17.70 18.20 948,600 16,966,552 17.886 11.88 11.85 11.88 11.74 12.07 1,429,786 11.866 0.00%
2018-04-18 0 17.90 17.86 17.90 17.86 18.00 1,427,100 25,592,442 17.933 11.88 11.85 11.88 11.85 11.94 2,151,010 11.898 -0.22%
2018-04-17 0 17.94 17.84 17.94 17.76 18.00 1,506,455 27,042,511 17.951 11.90 11.84 11.90 11.78 11.94 2,270,619 11.910 0.00%
2018-04-16 0 17.94 17.92 17.94 17.66 18.26 1,459,000 26,188,056 17.949 11.90 11.89 11.90 11.72 12.11 2,199,092 11.909 -0.33%
2018-04-13 0 18.00 17.96 18.00 17.74 18.28 697,800 12,543,320 17.976 11.94 11.92 11.94 11.77 12.13 1,051,766 11.926 0.11%
2018-04-12 0 17.98 17.84 17.98 17.68 18.00 192,200 3,425,304 17.822 11.93 11.84 11.93 11.73 11.94 289,695 11.824 -0.11%
2018-04-11 0 18.00 17.98 18.00 17.72 18.00 651,115 11,675,723 17.932 11.94 11.93 11.94 11.76 11.94 981,399 11.897 0.11%
2018-04-10 0 17.98 17.96 17.98 17.90 18.32 2,077,800 37,434,660 18.016 11.93 11.92 11.93 11.88 12.15 3,131,784 11.953 0.00%
2018-04-09 0 17.98 17.96 17.98 17.20 18.20 1,637,200 29,436,200 17.980 11.93 11.92 11.93 11.41 12.07 2,467,685 11.929 -1.96%
2018-04-06 0 18.34 18.30 18.34 18.12 18.48 1,072,200 19,631,412 18.309 12.17 12.14 12.17 12.02 12.26 1,616,084 12.148 2.23%
2018-04-04 0 17.94 17.94 17.96 17.10 18.64 1,687,809 30,429,423 18.029 11.90 11.90 11.92 11.35 12.37 2,543,966 11.961 1.47%
2018-04-03 0 17.68 17.66 17.68 16.90 17.68 528,000 9,199,436 17.423 11.73 11.72 11.73 11.21 11.73 795,833 11.560 3.76%
2018-03-29 0 17.04 17.00 17.04 15.52 17.10 1,144,000 19,084,768 16.682 11.31 11.28 11.31 10.30 11.35 1,724,305 11.068 0.24%
2018-03-28 0 17.00 17.00 17.04 16.80 17.04 1,534,760 26,040,952 16.967 11.28 11.28 11.31 11.15 11.31 2,313,282 11.257 -1.05%
2018-03-27 0 17.18 17.16 17.18 16.92 17.22 787,200 13,454,891 17.092 11.40 11.38 11.40 11.23 11.42 1,186,515 11.340 0.70%
2018-03-26 0 17.06 17.06 17.08 16.80 17.34 735,600 12,547,430 17.057 11.32 11.32 11.33 11.15 11.50 1,108,740 11.317 0.35%
2018-03-23 0 17.00 17.00 17.02 16.68 17.04 1,134,400 19,145,990 16.878 11.28 11.28 11.29 11.07 11.31 1,709,835 11.198 -0.23%
2018-03-22 0 17.04 17.04 17.12 17.00 17.30 555,400 9,514,704 17.131 11.31 11.31 11.36 11.28 11.48 837,132 11.366 -0.70%
2018-03-21 0 17.16 17.12 17.16 16.98 17.38 671,800 11,522,528 17.152 11.38 11.36 11.38 11.27 11.53 1,012,577 11.379 0.70%
2018-03-20 0 17.04 17.00 17.04 16.92 17.22 723,400 12,299,362 17.002 11.31 11.28 11.31 11.23 11.42 1,090,352 11.280 -1.05%
2018-03-19 0 17.22 17.20 17.22 17.20 17.48 771,107 13,362,418 17.329 11.42 11.41 11.42 11.41 11.60 1,162,258 11.497 -0.81%
2018-03-16 0 17.36 17.34 17.36 17.36 17.70 3,932,257 68,487,145 17.417 11.52 11.50 11.52 11.52 11.74 5,926,932 11.555 -1.36%
2018-03-15 0 17.60 17.56 17.60 17.38 18.08 705,000 12,374,333 17.552 11.68 11.65 11.68 11.53 12.00 1,062,618 11.645 -0.68%
2018-03-14 0 17.72 17.72 17.78 17.68 17.94 587,600 10,445,444 17.776 11.76 11.76 11.80 11.73 11.90 885,666 11.794 -1.23%
2018-03-13 0 17.94 17.94 18.00 17.90 18.08 718,800 12,933,600 17.993 11.90 11.90 11.94 11.88 12.00 1,083,418 11.938 -0.44%
2018-03-12 0 18.02 18.02 18.04 17.94 18.28 684,400 12,346,084 18.039 11.96 11.96 11.97 11.90 12.13 1,031,568 11.968 1.81%
2018-03-09 0 17.70 17.70 17.74 17.56 18.12 497,000 8,809,352 17.725 11.74 11.74 11.77 11.65 12.02 749,108 11.760 -0.11%
2018-03-08 0 17.72 17.72 17.82 17.62 17.90 560,000 9,913,912 17.703 11.76 11.76 11.82 11.69 11.88 844,065 11.745 0.80%
2018-03-07 0 17.58 17.58 17.64 17.42 17.78 1,827,600 32,194,868 17.616 11.66 11.66 11.70 11.56 11.80 2,754,668 11.687 -1.35%
2018-03-06 0 17.82 17.80 17.82 17.52 17.94 725,000 12,844,104 17.716 11.82 11.81 11.82 11.62 11.90 1,092,763 11.754 1.25%
2018-03-05 0 17.60 17.60 17.62 17.30 17.90 958,200 16,833,092 17.567 11.68 11.68 11.69 11.48 11.88 1,444,256 11.655 -0.68%
2018-03-02 0 17.72 17.70 17.72 17.34 18.12 1,771,400 31,201,856 17.614 11.76 11.74 11.76 11.50 12.02 2,669,960 11.686 -2.42%
2018-03-01 0 18.16 18.12 18.16 18.00 18.34 518,400 9,391,812 18.117 12.05 12.02 12.05 11.94 12.17 781,363 12.020 0.00%
2018-02-28 0 18.16 18.14 18.16 18.12 18.48 358,000 6,530,288 18.241 12.05 12.04 12.05 12.02 12.26 539,599 12.102 -0.66%
2018-02-27 0 18.28 18.26 18.28 18.18 18.78 856,951 15,686,780 18.305 12.13 12.11 12.13 12.06 12.46 1,291,648 12.145 -0.87%
2018-02-26 0 18.44 18.44 18.48 18.08 18.86 1,129,600 20,847,628 18.456 12.23 12.23 12.26 12.00 12.51 1,702,600 12.245 -0.43%
2018-02-23 0 18.52 18.52 18.56 17.92 18.56 721,800 13,207,072 18.297 12.29 12.29 12.31 11.89 12.31 1,087,940 12.140 2.21%
2018-02-22 0 18.12 18.00 18.12 17.68 18.12 760,200 13,603,688 17.895 12.02 11.94 12.02 11.73 12.02 1,145,819 11.872 1.23%
2018-02-21 0 17.90 17.84 17.90 17.48 18.06 925,412 16,488,078 17.817 11.88 11.84 11.88 11.60 11.98 1,394,836 11.821 0.79%
2018-02-20 0 17.76 17.70 17.76 17.34 18.16 492,600 8,721,216 17.704 11.78 11.74 11.78 11.50 12.05 742,476 11.746 0.00%
2018-02-15 0 17.76 17.76 17.80 17.46 17.98 185,000 3,282,326 17.742 11.78 11.78 11.81 11.58 11.93 278,843 11.771 1.83%
2018-02-14 0 17.44 17.44 17.46 17.22 17.56 706,400 12,269,612 17.369 11.57 11.57 11.58 11.42 11.65 1,064,728 11.524 0.69%
2018-02-13 0 17.32 17.32 17.34 17.24 18.80 996,400 17,613,440 17.677 11.49 11.49 11.50 11.44 12.47 1,501,833 11.728 0.12%
2018-02-12 0 17.30 17.26 17.30 17.00 17.78 1,681,000 28,951,416 17.223 11.48 11.45 11.48 11.28 11.80 2,533,703 11.427 0.00%
2018-02-09 0 17.30 17.26 17.30 16.86 18.90 2,837,800 48,741,940 17.176 11.48 11.45 11.48 11.19 12.54 4,277,301 11.395 -6.49%
2018-02-08 0 18.50 18.48 18.50 18.24 18.98 338,800 6,270,304 18.507 12.27 12.26 12.27 12.10 12.59 510,660 12.279 0.11%
2018-02-07 0 18.48 18.46 18.48 18.22 19.36 800,200 14,966,036 18.703 12.26 12.25 12.26 12.09 12.84 1,206,109 12.409 -2.74%
2018-02-06 0 19.00 18.94 19.00 18.48 19.70 1,417,200 26,905,428 18.985 12.61 12.57 12.61 12.26 13.07 2,136,088 12.596 -3.94%
2018-02-05 0 19.78 19.76 19.78 18.80 20.15 342,328 6,710,268 19.602 13.12 13.11 13.12 12.47 13.37 515,977 13.005 0.10%
2018-02-02 0 19.76 19.76 19.78 19.70 20.20 4,251,058 84,179,156 19.802 13.11 13.11 13.12 13.07 13.40 6,407,448 13.138 0.00%
2018-02-01 0 19.76 19.72 19.76 19.68 19.98 1,705,669 33,641,215 19.723 13.11 13.08 13.11 13.06 13.26 2,570,886 13.085 -0.20%
2018-01-31 0 19.80 19.76 19.80 19.32 19.88 1,924,200 37,818,200 19.654 13.14 13.11 13.14 12.82 13.19 2,900,269 13.040 0.51%
2018-01-30 0 19.70 19.64 19.70 19.64 20.65 747,800 14,982,189 20.035 13.07 13.03 13.07 13.03 13.70 1,127,129 13.292 -2.96%
2018-01-29 0 20.30 20.25 20.30 19.88 21.10 1,496,000 30,471,542 20.369 13.47 13.43 13.47 13.19 14.00 2,254,860 13.514 -2.17%
2018-01-26 0 20.75 20.55 20.75 20.20 20.75 1,916,200 39,322,058 20.521 13.77 13.63 13.77 13.40 13.77 2,888,211 13.615 0.97%
2018-01-25 0 20.55 20.50 20.55 19.80 20.80 1,347,600 27,450,588 20.370 13.63 13.60 13.63 13.14 13.80 2,031,183 13.515 -0.96%
2018-01-24 0 20.75 20.70 20.75 19.64 21.35 4,526,410 92,873,826 20.518 13.77 13.73 13.77 13.03 14.16 6,822,475 13.613 -0.72%
2018-01-23 0 20.90 20.85 20.90 20.50 21.25 589,600 12,313,600 20.885 13.87 13.83 13.87 13.60 14.10 888,680 13.856 -0.24%
2018-01-22 0 20.95 20.95 21.00 19.94 21.00 844,470 17,391,161 20.594 13.90 13.90 13.93 13.23 13.93 1,272,835 13.663 2.44%
2018-01-19 0 20.45 20.40 20.45 18.82 20.45 3,011,700 59,864,158 19.877 13.57 13.53 13.57 12.49 13.57 4,539,414 13.188 8.32%
2018-01-18 0 18.88 18.84 18.88 18.60 18.88 890,200 16,731,548 18.795 12.53 12.50 12.53 12.34 12.53 1,341,762 12.470 1.83%
2018-01-17 0 18.54 18.54 18.56 18.02 18.88 790,600 14,688,935 18.579 12.30 12.30 12.31 11.96 12.53 1,191,639 12.327 1.87%
2018-01-16 0 18.20 18.18 18.20 17.94 18.26 531,400 9,654,792 18.169 12.07 12.06 12.07 11.90 12.11 800,958 12.054 0.89%
2018-01-15 0 18.04 18.00 18.04 17.90 18.88 584,000 10,655,276 18.245 11.97 11.94 11.97 11.88 12.53 880,240 12.105 -4.04%
2018-01-12 0 18.80 18.76 18.80 18.56 18.88 1,113,399 20,825,061 18.704 12.47 12.45 12.47 12.31 12.53 1,678,181 12.409 1.73%
2018-01-11 0 18.48 18.36 18.48 18.16 18.60 1,046,000 19,252,622 18.406 12.26 12.18 12.26 12.05 12.34 1,576,593 12.212 -0.11%
2018-01-10 0 18.50 18.46 18.50 18.26 18.62 1,714,800 31,720,608 18.498 12.27 12.25 12.27 12.11 12.35 2,584,649 12.273 1.09%
2018-01-09 0 18.30 18.24 18.30 18.18 18.40 865,600 15,832,176 18.290 12.14 12.10 12.14 12.06 12.21 1,304,684 12.135 0.00%
2018-01-08 0 18.30 18.26 18.30 18.12 18.40 914,200 16,712,148 18.281 12.14 12.11 12.14 12.02 12.21 1,377,937 12.128 1.10%
2018-01-05 0 18.10 18.06 18.10 17.90 18.10 1,262,400 22,804,572 18.064 12.01 11.98 12.01 11.88 12.01 1,902,764 11.985 0.56%
2018-01-04 0 18.00 17.94 18.00 17.80 18.16 762,800 13,736,432 18.008 11.94 11.90 11.94 11.81 12.05 1,149,738 11.947 0.56%
2018-01-03 0 17.90 17.88 17.90 17.68 18.00 1,242,000 22,226,164 17.895 11.88 11.86 11.88 11.73 11.94 1,872,016 11.873 0.90%
2018-01-02 0 17.74 17.58 17.74 17.26 17.74 595,800 10,422,048 17.493 11.77 11.66 11.77 11.45 11.77 898,025 11.606 1.95%
2017-12-29 0 17.40 17.38 17.40 17.24 17.66 116,800 2,033,700 17.412 11.54 11.53 11.54 11.44 11.72 176,048 11.552 -0.68%
2017-12-28 0 17.52 17.52 17.56 17.40 17.66 100,600 1,767,512 17.570 11.62 11.62 11.65 11.54 11.72 151,630 11.657 0.69%
2017-12-27 0 17.40 17.32 17.40 17.32 17.68 484,374 8,461,154 17.468 11.54 11.49 11.54 11.49 11.73 730,077 11.589 -1.14%
2017-12-22 0 17.60 17.54 17.60 17.34 17.66 1,474,400 25,884,838 17.556 11.68 11.64 11.68 11.50 11.72 2,222,303 11.648 1.15%
2017-12-21 0 17.40 17.32 17.40 17.26 17.46 456,126 7,931,994 17.390 11.54 11.49 11.54 11.45 11.58 687,500 11.537 0.58%
2017-12-20 0 17.30 17.24 17.30 17.10 17.30 828,200 14,281,492 17.244 11.48 11.44 11.48 11.35 11.48 1,248,312 11.441 0.58%
2017-12-19 0 17.20 17.18 17.20 17.08 17.28 1,456,500 25,018,294 17.177 11.41 11.40 11.41 11.33 11.46 2,195,324 11.396 -0.23%
2017-12-18 0 17.24 17.24 17.30 17.24 17.50 1,038,928 18,424,661 17.734 11.44 11.44 11.48 11.44 11.61 1,565,934 11.766 -2.38%
2017-12-15 0 17.66 17.66 17.68 17.20 17.70 29,426,228 518,843,375 17.632 11.72 11.72 11.73 11.41 11.74 44,352,963 11.698 1.15%
2017-12-14 0 17.46 17.46 17.52 17.20 17.58 2,648,423 46,108,008 17.410 11.58 11.58 11.62 11.41 11.66 3,991,861 11.551 1.16%
2017-12-13 0 17.26 17.26 17.34 17.06 17.50 2,125,005 36,627,635 17.236 11.45 11.45 11.50 11.32 11.61 3,202,934 11.436 -1.71%
2017-12-12 0 17.56 17.52 17.56 16.78 17.72 3,882,938 66,816,718 17.208 11.65 11.62 11.65 11.13 11.76 5,852,595 11.417 0.00%
2017-12-11 0 17.56 17.56 17.66 16.90 17.76 2,478,955 43,262,278 17.452 11.65 11.65 11.72 11.21 11.78 3,736,429 11.579 2.81%
2017-12-08 0 17.08 17.08 17.14 16.94 17.44 1,682,447 28,954,731 17.210 11.33 11.33 11.37 11.24 11.57 2,535,884 11.418 -0.47%
2017-12-07 0 17.16 17.14 17.16 16.96 17.40 1,665,200 28,588,534 17.168 11.38 11.37 11.38 11.25 11.54 2,509,889 11.390 0.35%
2017-12-06 0 17.10 17.06 17.10 16.90 17.32 1,764,000 30,141,226 17.087 11.35 11.32 11.35 11.21 11.49 2,658,806 11.336 -0.58%
2017-12-05 0 17.20 17.14 17.20 16.82 17.30 2,180,722 37,281,924 17.096 11.41 11.37 11.41 11.16 11.48 3,286,914 11.343 1.18%
2017-12-04 0 17.00 16.88 17.00 16.64 17.36 1,894,076 32,246,161 17.025 11.28 11.20 11.28 11.04 11.52 2,854,864 11.295 0.00%
2017-12-01 0 17.00 16.98 17.00 16.84 17.48 4,035,794 68,635,290 17.007 11.28 11.27 11.28 11.17 11.60 6,082,989 11.283 -1.51%
2017-11-30 0 17.26 17.20 17.26 16.96 17.56 4,132,086 71,029,984 17.190 11.45 11.41 11.45 11.25 11.65 6,228,126 11.405 -1.60%
2017-11-29 0 17.54 17.50 17.54 17.50 17.80 779,600 13,726,500 17.607 11.64 11.61 11.64 11.61 11.81 1,175,060 11.682 -0.45%
2017-11-28 0 17.62 17.60 17.62 17.38 17.62 770,400 13,507,816 17.534 11.69 11.68 11.69 11.53 11.69 1,161,193 11.633 0.57%
2017-11-27 0 17.52 17.50 17.54 17.44 17.68 471,226 8,268,021 17.546 11.62 11.61 11.64 11.57 11.73 710,260 11.641 -0.45%
2017-11-24 0 17.60 17.56 17.60 17.34 17.70 935,168 16,440,880 17.581 11.68 11.65 11.68 11.50 11.74 1,409,541 11.664 -0.90%
2017-11-23 0 17.76 17.74 17.76 17.70 18.08 1,611,000 28,819,308 17.889 11.78 11.77 11.78 11.74 12.00 2,428,195 11.869 -0.22%
2017-11-22 0 17.80 17.76 17.80 17.32 18.08 3,011,200 53,532,784 17.778 11.81 11.78 11.81 11.49 12.00 4,538,660 11.795 2.77%
2017-11-21 0 17.32 17.32 17.36 17.20 17.76 5,256,200 90,989,280 17.311 11.49 11.49 11.52 11.41 11.78 7,922,458 11.485 0.46%
2017-11-20 0 17.24 17.24 17.30 16.90 17.30 1,500,400 25,647,812 17.094 11.44 11.44 11.48 11.21 11.48 2,261,492 11.341 -0.58%
2017-11-17 0 17.34 17.32 17.34 17.20 17.60 2,106,200 36,540,120 17.349 11.50 11.49 11.50 11.41 11.68 3,174,590 11.510 -0.46%
2017-11-16 0 17.42 17.40 17.42 17.20 17.52 1,847,000 32,022,276 17.337 11.56 11.54 11.56 11.41 11.62 2,783,908 11.503 0.69%
2017-11-15 0 17.30 17.30 17.32 17.22 17.44 571,400 9,890,888 17.310 11.48 11.48 11.49 11.42 11.57 861,248 11.484 -1.03%
2017-11-14 0 17.48 17.46 17.52 17.40 17.82 568,200 9,983,988 17.571 11.60 11.58 11.62 11.54 11.82 856,425 11.658 -1.91%
2017-11-13 0 17.82 17.82 17.84 17.80 18.18 612,600 11,017,324 17.985 11.82 11.82 11.84 11.81 12.06 923,347 11.932 -1.55%
2017-11-10 0 18.10 18.00 18.10 18.00 18.38 1,131,200 20,468,376 18.094 12.01 11.94 12.01 11.94 12.19 1,705,012 12.005 -0.55%
2017-11-09 0 18.20 18.20 18.22 18.18 18.38 1,287,200 23,516,814 18.270 12.07 12.07 12.09 12.06 12.19 1,940,144 12.121 -0.98%
2017-11-08 0 18.38 18.30 18.38 17.98 18.38 963,400 17,567,152 18.235 12.19 12.14 12.19 11.93 12.19 1,452,094 12.098 1.55%
2017-11-07 0 18.10 18.10 18.18 17.78 18.36 1,399,400 25,245,220 18.040 12.01 12.01 12.06 11.80 12.18 2,109,259 11.969 1.69%
2017-11-06 0 17.80 17.80 17.84 17.72 17.94 700,000 12,433,424 17.762 11.81 11.81 11.84 11.76 11.90 1,055,082 11.784 -1.00%
2017-11-03 0 17.98 17.96 17.98 17.92 18.10 1,319,600 23,761,476 18.007 11.93 11.92 11.93 11.89 12.01 1,988,980 11.947 -0.99%
2017-11-02 0 18.16 18.16 18.24 18.10 18.38 153,800 2,801,548 18.216 12.05 12.05 12.10 12.01 12.19 231,817 12.085 -0.66%
2017-11-01 0 18.28 18.26 18.32 18.16 18.36 274,000 5,008,654 18.280 12.13 12.11 12.15 12.05 12.18 412,989 12.128 0.11%
2017-10-31 0 18.26 18.20 18.26 17.64 18.26 150,400 2,733,604 18.176 12.11 12.07 12.11 11.70 12.11 226,692 12.059 0.33%
2017-10-30 0 18.20 18.18 18.24 18.12 18.50 845,600 15,407,516 18.221 12.07 12.06 12.10 12.02 12.27 1,274,539 12.089 -1.73%
2017-10-27 0 18.52 18.50 18.52 18.44 18.56 332,200 6,144,268 18.496 12.29 12.27 12.29 12.23 12.31 500,712 12.271 0.43%
2017-10-26 0 18.44 18.42 18.44 18.20 18.58 1,294,600 23,938,636 18.491 12.23 12.22 12.23 12.07 12.33 1,951,298 12.268 0.22%
2017-10-25 0 18.40 18.38 18.40 18.30 18.50 459,400 8,438,810 18.369 12.21 12.19 12.21 12.14 12.27 692,435 12.187 0.11%
2017-10-24 0 18.38 18.32 18.38 18.14 18.52 1,452,000 26,705,244 18.392 12.19 12.15 12.19 12.04 12.29 2,188,541 12.202 0.55%
2017-10-23 0 18.28 18.26 18.28 18.14 18.50 3,014,600 55,132,580 18.289 12.13 12.11 12.13 12.04 12.27 4,543,785 12.134 0.00%
2017-10-20 0 18.28 18.20 18.28 17.80 18.30 656,600 11,904,364 18.130 12.13 12.07 12.13 11.81 12.14 989,667 12.029 1.56%
2017-10-19 0 18.00 17.96 18.00 17.98 18.14 2,582,400 46,608,886 18.049 11.94 11.92 11.94 11.93 12.04 3,892,347 11.974 -0.33%
2017-10-18 0 18.06 18.02 18.06 17.98 18.14 1,441,000 25,980,748 18.030 11.98 11.96 11.98 11.93 12.04 2,171,961 11.962 0.22%
2017-10-17 0 18.02 18.00 18.02 17.94 18.10 3,253,200 58,556,668 18.000 11.96 11.94 11.96 11.90 12.01 4,903,417 11.942 0.11%
2017-10-16 0 18.00 18.00 18.04 17.80 18.06 3,143,600 56,523,220 17.980 11.94 11.94 11.97 11.81 11.98 4,738,221 11.929 1.24%
2017-10-13 0 17.78 17.78 17.80 17.64 17.80 989,800 17,581,008 17.762 11.80 11.80 11.81 11.70 11.81 1,491,886 11.784 0.57%
2017-10-12 0 17.68 17.66 17.68 17.48 17.76 730,200 12,903,952 17.672 11.73 11.72 11.73 11.60 11.78 1,100,601 11.724 0.80%
2017-10-11 0 17.54 17.52 17.54 17.52 17.68 1,182,200 20,811,028 17.604 11.64 11.62 11.64 11.62 11.73 1,781,882 11.679 -0.23%
2017-10-10 0 17.58 17.52 17.58 17.36 17.62 999,600 17,475,180 17.482 11.66 11.62 11.66 11.52 11.69 1,506,657 11.599 0.46%
2017-10-09 0 17.50 17.48 17.50 17.04 17.62 1,207,800 21,156,204 17.516 11.61 11.60 11.61 11.31 11.69 1,820,468 11.621 -0.11%
2017-10-06 0 17.52 17.52 17.54 17.24 17.54 481,000 8,408,476 17.481 11.62 11.62 11.64 11.44 11.64 724,992 11.598 0.57%
2017-10-04 0 17.42 17.42 17.44 17.20 17.42 903,600 15,611,016 17.276 11.56 11.56 11.57 11.41 11.56 1,361,960 11.462 0.93%
2017-10-03 0 17.26 17.26 17.28 16.74 17.26 291,800 4,973,828 17.045 11.45 11.45 11.46 11.11 11.45 439,818 11.309 2.49%
2017-09-29 0 16.84 16.76 16.86 16.74 16.98 98,000 1,650,328 16.840 11.17 11.12 11.19 11.11 11.27 147,711 11.173 0.60%
2017-09-28 0 16.74 16.74 16.76 16.72 16.90 244,400 4,098,412 16.769 11.11 11.11 11.12 11.09 11.21 368,374 11.126 -1.41%
2017-09-27 0 16.98 16.98 17.00 16.96 17.14 435,200 7,414,896 17.038 11.27 11.27 11.28 11.25 11.37 655,959 11.304 -0.24%
2017-09-26 0 17.02 17.02 17.06 16.96 17.08 593,200 10,091,688 17.012 11.29 11.29 11.32 11.25 11.33 894,106 11.287 -0.47%
2017-09-25 0 17.10 17.10 17.14 17.00 17.64 1,650,600 28,812,942 17.456 11.35 11.35 11.37 11.28 11.70 2,487,883 11.581 -2.95%
2017-09-22 0 17.62 17.60 17.62 17.40 17.78 1,964,145 34,579,688 17.605 11.69 11.68 11.69 11.54 11.80 2,960,476 11.680 0.11%
2017-09-21 0 17.60 17.58 17.60 17.44 17.82 2,885,600 50,889,252 17.636 11.68 11.66 11.68 11.57 11.82 4,349,348 11.700 0.80%
2017-09-20 0 17.46 17.44 17.46 17.24 17.66 1,328,600 23,161,256 17.433 11.58 11.57 11.58 11.44 11.72 2,002,545 11.566 1.39%
2017-09-19 0 17.22 17.22 17.30 17.16 17.70 668,600 11,624,704 17.387 11.42 11.42 11.48 11.38 11.74 1,007,754 11.535 -1.60%
2017-09-18 0 17.50 17.46 17.50 17.24 17.74 3,657,400 64,135,636 17.536 11.61 11.58 11.61 11.44 11.77 5,512,651 11.634 0.34%
2017-09-15 0 17.44 17.02 17.44 16.88 17.44 2,644,200 45,312,016 17.136 11.57 11.29 11.57 11.20 11.57 3,985,496 11.369 1.99%
2017-09-14 0 17.10 17.04 17.10 16.92 17.24 1,343,400 22,925,824 17.066 11.35 11.31 11.35 11.23 11.44 2,024,852 11.322 0.35%
2017-09-13 0 17.04 17.04 17.10 16.96 17.16 675,000 11,498,192 17.034 11.31 11.31 11.35 11.25 11.38 1,017,400 11.302 -0.35%
2017-09-12 0 17.10 17.08 17.10 17.06 17.18 893,400 15,275,728 17.098 11.35 11.33 11.35 11.32 11.40 1,346,586 11.344 0.35%
2017-09-11 0 17.04 17.04 17.10 17.04 17.22 943,400 16,127,332 17.095 11.31 11.31 11.35 11.31 11.42 1,421,949 11.342 -0.35%
2017-09-08 0 17.10 17.06 17.10 17.06 17.18 652,400 11,178,696 17.135 11.35 11.32 11.35 11.32 11.40 983,336 11.368 0.23%
2017-09-07 0 17.06 17.04 17.06 16.98 17.20 814,600 13,944,072 17.118 11.32 11.31 11.32 11.27 11.41 1,227,814 11.357 -0.47%
2017-09-06 0 17.14 17.12 17.14 17.06 17.24 677,600 11,625,173 17.156 11.37 11.36 11.37 11.32 11.44 1,021,319 11.383 -0.46%
2017-09-05 0 17.22 17.18 17.22 17.16 17.28 1,334,400 22,964,420 17.210 11.42 11.40 11.42 11.38 11.46 2,011,287 11.418 0.00%
2017-09-04 0 17.22 17.14 17.22 17.00 17.22 1,108,600 19,002,884 17.141 11.42 11.37 11.42 11.28 11.42 1,670,948 11.373 0.82%
2017-09-01 0 17.08 17.08 17.10 17.02 17.28 3,413,200 58,492,792 17.137 11.33 11.33 11.35 11.29 11.46 5,144,578 11.370 -0.12%
2017-08-31 0 17.10 17.10 17.16 16.94 17.14 2,725,200 46,592,188 17.097 11.35 11.35 11.38 11.24 11.37 4,107,584 11.343 0.47%
2017-08-30 0 17.02 17.00 17.02 16.96 17.22 1,232,800 21,016,933 17.048 11.29 11.28 11.29 11.25 11.42 1,858,150 11.311 -0.47%
2017-08-29 0 17.10 17.06 17.10 17.02 17.20 2,416,000 41,320,808 17.103 11.35 11.32 11.35 11.29 11.41 3,641,539 11.347 -0.23%
2017-08-28 0 17.14 17.14 17.16 16.76 17.50 3,988,400 68,355,928 17.139 11.37 11.37 11.38 11.12 11.61 6,011,554 11.371 2.15%
2017-08-25 0 16.78 16.72 16.78 16.54 16.80 1,625,400 27,200,640 16.735 11.13 11.09 11.13 10.97 11.15 2,449,900 11.103 1.08%
2017-08-24 0 16.60 16.56 16.60 16.58 16.76 720,600 11,988,260 16.636 11.01 10.99 11.01 11.00 11.12 1,086,131 11.038 0.24%
2017-08-22 0 16.56 16.56 16.60 16.52 16.68 480,400 7,978,408 16.608 10.99 10.99 11.01 10.96 11.07 724,087 11.019 -0.48%
2017-08-21 0 16.64 16.64 16.68 16.58 16.78 366,000 6,098,348 16.662 11.04 11.04 11.07 11.00 11.13 551,657 11.055 -0.12%
2017-08-18 0 16.66 16.66 16.74 16.64 16.76 600,600 10,024,864 16.691 11.05 11.05 11.11 11.04 11.12 905,260 11.074 -0.83%
2017-08-17 0 16.80 16.80 16.88 16.72 16.90 286,200 4,807,490 16.798 11.15 11.15 11.20 11.09 11.21 431,378 11.145 0.60%
2017-08-16 0 16.70 16.70 16.78 16.66 16.82 483,000 8,092,380 16.754 11.08 11.08 11.13 11.05 11.16 728,006 11.116 -1.76%
2017-08-15 0 17.00 16.90 17.00 16.78 17.04 4,090,800 69,518,544 16.994 11.28 11.21 11.28 11.13 11.31 6,165,897 11.275 1.31%
2017-08-14 0 16.78 16.78 16.98 16.62 17.00 1,344,000 22,623,152 16.833 11.13 11.13 11.27 11.03 11.28 2,025,757 11.168 0.84%
2017-08-11 0 16.64 16.64 16.76 16.52 16.98 2,132,400 35,646,552 16.717 11.04 11.04 11.12 10.96 11.27 3,214,080 11.091 -2.12%
2017-08-10 0 17.00 17.00 17.02 16.90 17.16 2,072,172 35,235,585 17.004 11.28 11.28 11.29 11.21 11.38 3,123,301 11.282 -0.58%
2017-08-09 0 17.10 17.10 17.14 16.84 17.20 4,483,800 76,464,184 17.053 11.35 11.35 11.37 11.17 11.41 6,758,250 11.314 0.00%
2017-08-08 0 17.10 17.08 17.10 16.92 17.28 4,183,600 71,689,172 17.136 11.35 11.33 11.35 11.23 11.46 6,305,771 11.369 0.83%
2017-08-07 0 16.96 16.96 17.00 16.94 17.20 2,660,200 45,342,620 17.045 11.25 11.25 11.28 11.24 11.41 4,009,612 11.308 -0.47%
2017-08-04 0 17.04 17.00 17.04 16.96 17.14 2,739,400 46,674,936 17.038 11.31 11.28 11.31 11.25 11.37 4,128,987 11.304 0.59%
2017-08-03 0 16.94 16.94 16.98 16.92 17.18 6,752,600 115,181,338 17.057 11.24 11.24 11.27 11.23 11.40 10,177,921 11.317 -0.82%
2017-08-02 0 17.08 17.08 17.16 17.02 17.36 4,329,400 74,659,008 17.245 11.33 11.33 11.38 11.29 11.52 6,525,530 11.441 -0.58%
2017-08-01 0 17.18 17.16 17.18 17.04 17.18 755,800 12,955,608 17.142 11.40 11.38 11.40 11.31 11.40 1,139,187 11.373 0.23%
2017-07-31 0 17.14 17.10 17.14 16.50 17.14 1,237,600 21,072,860 17.027 11.37 11.35 11.37 10.95 11.37 1,865,384 11.297 0.12%
2017-07-28 0 17.12 17.12 17.20 17.08 17.22 2,321,400 39,747,714 17.122 11.36 11.36 11.41 11.33 11.42 3,498,952 11.360 -0.12%
2017-07-27 0 17.14 17.14 17.18 17.14 17.22 1,397,200 24,004,944 17.181 11.37 11.37 11.40 11.37 11.42 2,105,943 11.399 -0.92%
2017-07-26 0 17.30 17.18 17.30 17.08 17.40 626,600 10,819,420 17.267 11.48 11.40 11.48 11.33 11.54 944,449 11.456 -0.23%
2017-07-25 0 17.34 17.26 17.34 17.02 17.34 1,299,200 22,333,404 17.190 11.50 11.45 11.50 11.29 11.50 1,958,232 11.405 0.46%
2017-07-24 0 17.26 17.14 17.26 17.02 17.34 1,213,400 20,907,418 17.230 11.45 11.37 11.45 11.29 11.50 1,828,909 11.432 -0.46%
2017-07-21 0 17.34 17.24 17.34 17.00 17.38 760,600 13,023,304 17.122 11.50 11.44 11.50 11.28 11.53 1,146,422 11.360 0.46%
2017-07-20 0 17.26 17.20 17.26 16.86 17.30 3,345,000 57,060,592 17.058 11.45 11.41 11.45 11.19 11.48 5,041,783 11.318 2.37%
2017-07-19 0 16.86 16.84 16.86 16.60 16.88 3,566,400 59,981,376 16.818 11.19 11.17 11.19 11.01 11.20 5,375,490 11.158 1.32%
2017-07-18 0 16.64 16.54 16.64 16.46 16.64 1,209,400 20,036,456 16.567 11.04 10.97 11.04 10.92 11.04 1,822,880 10.992 0.00%
2017-07-17 0 16.64 16.54 16.64 16.50 16.72 538,600 8,962,364 16.640 11.04 10.97 11.04 10.95 11.09 811,810 11.040 0.12%
2017-07-14 0 16.62 16.60 16.62 16.58 16.74 738,800 12,315,956 16.670 11.03 11.01 11.03 11.00 11.11 1,113,563 11.060 -0.72%
2017-07-13 0 16.74 16.72 16.74 16.60 16.78 3,454,542 57,649,029 16.688 11.11 11.09 11.11 11.01 11.13 5,206,891 11.072 0.24%
2017-07-12 0 16.70 16.70 16.74 16.60 16.82 3,545,800 59,313,880 16.728 11.08 11.08 11.11 11.01 11.16 5,344,441 11.098 0.48%
2017-07-11 0 16.62 16.62 16.66 16.48 16.70 4,094,200 67,823,500 16.566 11.03 11.03 11.05 10.93 11.08 6,171,022 10.991 0.73%
2017-07-10 0 16.50 16.50 16.52 16.22 16.60 3,427,581 56,320,503 16.432 10.95 10.95 10.96 10.76 11.01 5,166,254 10.902 1.23%
2017-07-07 0 16.30 16.30 16.32 16.10 16.34 1,063,800 17,241,242 16.207 10.81 10.81 10.83 10.68 10.84 1,603,423 10.753 0.49%
2017-07-06 0 16.22 16.20 16.22 16.12 16.24 886,000 14,356,806 16.204 10.76 10.75 10.76 10.69 10.77 1,335,432 10.751 -0.37%
2017-07-05 0 16.28 16.20 16.28 16.02 16.28 1,099,000 17,780,151 16.178 10.80 10.75 10.80 10.63 10.80 1,656,478 10.734 -0.12%
2017-07-04 0 16.30 16.24 16.30 16.20 16.40 1,546,880 25,151,087 16.259 10.81 10.77 10.81 10.75 10.88 2,331,550 10.787 0.62%
2017-07-03 0 16.20 16.20 16.22 15.80 16.40 1,139,640 18,482,720 16.218 10.75 10.75 10.76 10.48 10.88 1,717,733 10.760 -0.74%
2017-06-30 0 16.32 16.30 16.32 16.26 16.50 1,284,000 20,988,863 16.346 10.83 10.81 10.83 10.79 10.95 1,935,321 10.845 -1.33%
2017-06-29 0 16.54 16.50 16.54 16.40 16.58 1,097,200 18,101,724 16.498 10.97 10.95 10.97 10.88 11.00 1,653,765 10.946 0.85%
2017-06-28 0 16.40 16.40 16.50 16.34 16.58 3,430,800 56,578,636 16.491 10.88 10.88 10.95 10.84 11.00 5,171,106 10.941 -0.36%
2017-06-27 0 16.46 16.42 16.46 16.26 16.46 3,843,200 62,993,530 16.391 10.92 10.89 10.92 10.79 10.92 5,792,700 10.875 1.35%
2017-06-26 0 16.24 16.24 16.26 16.08 16.32 3,634,000 58,935,944 16.218 10.77 10.77 10.79 10.67 10.83 5,477,381 10.760 0.74%
2017-06-23 0 16.12 16.12 16.16 16.10 16.16 1,425,000 22,983,880 16.129 10.69 10.69 10.72 10.68 10.72 2,147,845 10.701 0.00%
2017-06-22 0 16.12 16.10 16.12 16.02 16.18 1,897,000 30,574,988 16.118 10.69 10.68 10.69 10.63 10.73 2,859,271 10.693 0.75%
2017-06-21 0 16.00 15.90 16.00 15.88 16.08 1,608,600 25,748,020 16.006 10.62 10.55 10.62 10.54 10.67 2,424,578 10.620 1.27%
2017-06-20 0 15.80 15.74 15.76 15.72 16.00 1,650,400 26,179,628 15.863 10.48 10.44 10.46 10.43 10.62 2,487,581 10.524 0.25%
2017-06-19 0 15.76 15.76 15.78 15.60 15.82 461,800 7,270,360 15.744 10.46 10.46 10.47 10.35 10.50 696,052 10.445 -0.13%
2017-06-16 0 15.78 15.76 15.78 15.62 15.78 266,880 4,196,950 15.726 10.47 10.46 10.47 10.36 10.47 402,257 10.433 0.25%
2017-06-15 0 15.74 15.70 15.74 15.56 15.80 503,200 7,893,488 15.687 10.44 10.42 10.44 10.32 10.48 758,453 10.407 0.25%
2017-06-14 0 15.70 15.68 15.70 15.60 15.80 135,800 2,129,312 15.680 10.42 10.40 10.42 10.35 10.48 204,686 10.403 0.00%
2017-06-13 0 15.70 15.70 15.76 15.68 15.80 213,000 3,351,064 15.733 10.42 10.42 10.46 10.40 10.48 321,046 10.438 0.00%
2017-06-12 0 15.70 15.70 15.76 15.66 15.80 277,800 4,362,084 15.702 10.42 10.42 10.46 10.39 10.48 418,717 10.418 -0.76%
2017-06-09 0 15.82 15.78 15.82 15.68 15.92 666,400 10,565,572 15.855 10.50 10.47 10.50 10.40 10.56 1,004,438 10.519 -0.25%
2017-06-08 0 15.86 15.82 15.86 15.74 15.86 524,600 8,302,422 15.826 10.52 10.50 10.52 10.44 10.52 790,708 10.500 0.13%
2017-06-07 0 15.84 15.82 15.84 15.66 15.86 900,400 14,248,484 15.825 10.51 10.50 10.51 10.39 10.52 1,357,136 10.499 0.25%
2017-06-06 0 15.80 15.74 15.80 15.68 15.80 305,200 4,809,868 15.760 10.48 10.44 10.48 10.40 10.48 460,016 10.456 0.13%
2017-06-05 0 15.78 15.76 15.78 15.70 15.82 653,000 10,307,188 15.784 10.47 10.46 10.47 10.42 10.50 984,240 10.472 0.51%
2017-06-02 0 15.70 15.68 15.70 15.56 15.80 1,873,000 29,398,472 15.696 10.42 10.40 10.42 10.32 10.48 2,823,097 10.414 0.38%
2017-06-01 0 15.64 15.64 15.66 15.64 15.76 502,625 7,890,544 15.699 10.38 10.38 10.39 10.38 10.46 757,586 10.415 -0.38%
2017-05-31 0 15.70 15.70 15.72 15.40 15.78 1,258,800 19,760,248 15.698 10.42 10.42 10.43 10.22 10.47 1,897,338 10.415 0.51%
2017-05-29 0 15.62 15.62 15.64 15.54 15.66 484,600 7,567,500 15.616 10.36 10.36 10.38 10.31 10.39 730,418 10.361 0.51%
2017-05-26 0 15.54 15.44 15.56 15.42 15.56 1,152,400 17,887,188 15.522 10.31 10.24 10.32 10.23 10.32 1,736,966 10.298 0.78%
2017-05-25 0 15.42 15.40 15.44 15.26 15.48 2,803,800 43,179,324 15.400 10.23 10.22 10.24 10.12 10.27 4,226,054 10.217 0.78%
2017-05-24 0 15.30 15.30 15.34 15.00 15.40 178,400 2,728,360 15.293 10.15 10.15 10.18 9.952 10.22 268,895 10.147 -0.52%
2017-05-23 0 15.38 15.38 15.40 15.34 15.42 200,800 3,090,512 15.391 10.20 10.20 10.22 10.18 10.23 302,658 10.211 0.13%
2017-05-22 0 15.36 15.36 15.40 15.34 15.40 974,800 15,003,686 15.392 10.19 10.19 10.22 10.18 10.22 1,469,277 10.212 0.00%
2017-05-19 0 15.36 15.34 15.36 15.32 15.38 632,600 9,706,452 15.344 10.19 10.18 10.19 10.16 10.20 953,492 10.180 -0.13%
2017-05-18 0 15.38 15.34 15.38 15.30 15.44 74,800 1,148,456 15.354 10.20 10.18 10.20 10.15 10.24 112,743 10.186 0.00%
2017-05-17 0 15.38 15.36 15.38 15.34 15.48 1,255,000 19,315,448 15.391 10.20 10.19 10.20 10.18 10.27 1,891,611 10.211 -0.13%
2017-05-16 0 15.40 15.40 15.42 15.36 15.46 990,020 15,264,430 15.418 10.22 10.22 10.23 10.19 10.26 1,492,217 10.229 0.00%
2017-05-15 0 15.40 15.36 15.40 15.32 15.44 1,491,000 22,928,846 15.378 10.22 10.19 10.22 10.16 10.24 2,247,324 10.203 0.39%
2017-05-12 0 15.34 15.30 15.34 15.26 15.44 249,400 3,834,152 15.374 10.18 10.15 10.18 10.12 10.24 375,911 10.200 -0.39%
2017-05-11 0 15.40 15.34 15.40 15.24 15.44 425,800 6,538,600 15.356 10.22 10.18 10.22 10.11 10.24 641,791 10.188 0.65%
2017-05-10 0 15.30 15.26 15.30 15.06 15.32 397,200 6,040,516 15.208 10.15 10.12 10.15 9.992 10.16 598,683 10.090 1.73%
2017-05-09 0 15.04 15.04 15.08 14.96 15.20 2,077,428 31,236,153 15.036 9.978 9.978 10.00 9.925 10.08 3,131,223 9.9757 -1.05%
2017-05-08 0 15.20 15.12 15.20 15.12 15.58 1,890,400 29,034,074 15.359 10.08 10.03 10.08 10.03 10.34 2,849,323 10.190 -1.94%
2017-05-05 0 15.50 15.50 15.58 15.50 15.70 1,301,000 20,298,178 15.602 10.28 10.28 10.34 10.28 10.42 1,960,945 10.351 -1.02%
2017-05-04 0 15.66 15.62 15.64 15.60 15.80 630,200 9,902,560 15.713 10.39 10.36 10.38 10.35 10.48 949,875 10.425 -0.13%
2017-05-02 0 15.68 15.64 15.68 15.64 15.86 513,800 8,121,320 15.806 10.40 10.38 10.40 10.38 10.52 774,430 10.487 -1.01%
2017-04-28 0 15.84 15.84 15.86 15.82 15.90 4,936,800 78,209,224 15.842 10.51 10.51 10.52 10.50 10.55 7,441,039 10.511 0.00%
2017-04-27 0 15.84 15.82 15.84 15.80 15.84 8,740,400 138,441,124 15.839 10.51 10.50 10.51 10.48 10.51 13,174,051 10.509 0.00%
2017-04-26 0 15.84 15.84 15.86 15.80 15.86 2,062,200 32,655,860 15.835 10.51 10.51 10.52 10.48 10.52 3,108,271 10.506 0.00%
2017-04-25 0 15.84 15.84 15.86 15.78 15.86 2,492,200 39,472,560 15.838 10.51 10.51 10.52 10.47 10.52 3,756,392 10.508 0.00%
2017-04-24 0 15.84 15.84 15.86 15.78 15.86 3,453,380 54,683,815 15.835 10.51 10.51 10.52 10.47 10.52 5,205,140 10.506 0.00%
2017-04-21 0 15.84 15.84 15.86 15.74 15.86 1,747,800 27,605,424 15.794 10.51 10.51 10.52 10.44 10.52 2,634,388 10.479 0.00%
2017-04-20 0 15.84 15.84 15.86 15.64 15.86 7,446,800 117,547,320 15.785 10.51 10.51 10.52 10.38 10.52 11,224,260 10.473 0.25%
2017-04-19 0 15.80 15.78 15.80 15.60 15.82 1,876,200 29,471,572 15.708 10.48 10.47 10.48 10.35 10.50 2,827,920 10.422 -0.13%
2017-04-18 0 15.82 15.80 15.82 15.70 15.84 4,268,800 67,311,282 15.768 10.50 10.48 10.50 10.42 10.51 6,434,190 10.462 -0.13%
2017-04-13 0 15.84 15.84 15.86 15.84 15.86 3,986,400 63,148,416 15.841 10.51 10.51 10.52 10.51 10.52 6,008,539 10.510 0.00%
2017-04-12 0 15.84 15.84 15.86 15.84 15.88 6,994,400 110,834,232 15.846 10.51 10.51 10.52 10.51 10.54 10,542,376 10.513 0.00%
2017-04-11 0 15.84 15.84 15.86 15.78 15.94 115,089,800 1,824,086,580 15.849 10.51 10.51 10.52 10.47 10.58 173,470,200 10.515

Copyright & disclaimer, Privacy policy

Back to top