FSE Lifestyle Services Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00331  2015-12-10    
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
2026-03-12 0 5.670 5.670 5.680 5.660 5.690 38,000 215,860 5.6805 5.670 5.670 5.680 5.660 5.690 38,000 5.6805 -0.35%
2026-03-11 0 5.690 5.690 5.710 5.680 5.720 115,000 655,400 5.6991 5.690 5.690 5.710 5.680 5.720 115,000 5.6991 0.18%
2026-03-10 0 5.680 5.670 5.680 5.650 5.740 289,000 1,646,840 5.6984 5.680 5.670 5.680 5.650 5.740 289,000 5.6984 1.05%
2026-03-09 0 5.810 5.800 5.820 5.780 5.830 313,000 1,819,260 5.8123 5.621 5.611 5.631 5.592 5.640 323,524 5.6233 -0.34%
2026-03-06 0 5.830 5.800 5.830 5.780 5.830 295,303 1,710,993 5.7940 5.640 5.611 5.640 5.592 5.640 305,232 5.6055 0.34%
2026-03-05 0 5.810 5.790 5.830 5.790 5.820 26,000 150,890 5.8035 5.621 5.602 5.640 5.602 5.631 26,874 5.6147 -0.17%
2026-03-04 0 5.820 5.800 5.850 5.800 5.820 83,000 482,112 5.8086 5.631 5.611 5.660 5.611 5.631 85,791 5.6196 -0.17%
2026-03-03 0 5.830 5.830 5.850 5.800 5.840 50,000 291,360 5.8272 5.640 5.640 5.660 5.611 5.650 51,681 5.6376 0.00%
2026-03-02 0 5.830 5.780 5.850 5.710 5.830 134,000 775,630 5.7883 5.640 5.592 5.660 5.524 5.640 138,506 5.6000 0.00%
2026-02-27 0 5.830 5.800 5.830 5.800 5.830 99,000 575,770 5.8159 5.640 5.611 5.640 5.611 5.640 102,329 5.6267 0.69%
2026-02-26 0 5.790 5.760 5.790 5.740 5.800 171,000 987,880 5.7771 5.602 5.573 5.602 5.553 5.611 176,750 5.5891 -0.17%
2026-02-25 0 5.800 5.780 5.800 5.730 5.800 851,693 4,901,484 5.7550 5.611 5.592 5.611 5.544 5.611 880,330 5.5678 0.17%
2026-02-24 0 5.790 5.760 5.800 5.710 5.840 283,000 1,639,000 5.7915 5.602 5.573 5.611 5.524 5.650 292,516 5.6031 -0.52%
2026-02-23 0 5.820 5.820 5.830 5.820 5.840 115,000 670,295 5.8287 5.631 5.631 5.640 5.631 5.650 118,867 5.6390 -0.17%
2026-02-20 0 5.830 5.830 5.850 5.800 5.850 184,000 1,070,810 5.8196 5.640 5.640 5.660 5.611 5.660 190,187 5.6303 0.87%
2026-02-16 0 5.780 5.770 5.800 5.760 5.790 75,000 433,700 5.7827 5.592 5.582 5.611 5.573 5.602 77,522 5.5946 0.52%
2026-02-13 0 5.750 5.750 5.760 5.750 5.770 54,000 310,720 5.7541 5.563 5.563 5.573 5.563 5.582 55,816 5.5669 -0.35%
2026-02-12 0 5.770 5.750 5.770 5.720 5.790 55,000 315,670 5.7395 5.582 5.563 5.582 5.534 5.602 56,849 5.5527 1.05%
2026-02-11 0 5.710 5.710 5.740 5.700 5.740 161,000 920,910 5.7199 5.524 5.524 5.553 5.515 5.553 166,413 5.5339 0.18%
2026-02-10 0 5.700 5.700 5.710 5.690 5.720 25,000 142,650 5.7060 5.515 5.515 5.524 5.505 5.534 25,841 5.5204 -0.18%
2026-02-09 0 5.710 5.700 5.710 5.700 5.720 50,000 285,430 5.7086 5.524 5.515 5.524 5.515 5.534 51,681 5.5229 0.35%
2026-02-06 0 5.690 5.680 5.690 5.670 5.700 34,049 193,689 5.6885 5.505 5.495 5.505 5.486 5.515 35,194 5.5035 -0.18%
2026-02-05 0 5.700 5.680 5.700 5.670 5.700 114,000 647,350 5.6785 5.515 5.495 5.515 5.486 5.515 117,833 5.4938 -0.18%
2026-02-04 0 5.710 5.700 5.710 5.680 5.710 38,000 216,550 5.6987 5.524 5.515 5.524 5.495 5.524 39,278 5.5133 -0.17%
2026-02-03 0 5.720 5.700 5.720 5.700 5.720 66,000 376,930 5.7111 5.534 5.515 5.534 5.515 5.534 68,219 5.5253 0.35%
2026-02-02 0 5.700 5.680 5.700 5.670 5.730 171,000 972,970 5.6899 5.515 5.495 5.515 5.486 5.544 176,750 5.5048 0.18%
2026-01-30 0 5.690 5.680 5.720 5.680 5.710 131,000 745,130 5.6880 5.505 5.495 5.534 5.495 5.524 135,405 5.5030 -0.52%
2026-01-29 0 5.720 5.710 5.720 5.680 5.720 53,000 302,100 5.7000 5.534 5.524 5.534 5.495 5.534 54,782 5.5146 0.35%
2026-01-28 0 5.700 5.680 5.700 5.660 5.720 207,000 1,177,670 5.6892 5.515 5.495 5.515 5.476 5.534 213,960 5.5042 0.00%
2026-01-27 0 5.700 5.680 5.700 5.680 5.710 41,000 233,480 5.6946 5.515 5.495 5.515 5.495 5.524 42,379 5.5094 0.00%
2026-01-26 0 5.700 5.680 5.700 5.660 5.740 155,000 881,220 5.6853 5.515 5.495 5.515 5.476 5.553 160,212 5.5003 0.18%
2026-01-23 0 5.690 5.690 5.740 5.670 5.700 43,000 244,450 5.6849 5.505 5.505 5.553 5.486 5.515 44,446 5.5000 0.18%
2026-01-22 0 5.680 5.670 5.730 5.680 5.790 126,697 724,896 5.7215 5.495 5.486 5.544 5.495 5.602 130,957 5.5354 -0.35%
2026-01-21 0 5.700 5.660 5.720 5.650 5.830 115,000 657,440 5.7169 5.515 5.476 5.534 5.466 5.640 118,867 5.5309 0.53%
2026-01-20 0 5.670 5.670 5.700 5.670 5.760 139,000 792,930 5.7045 5.486 5.486 5.515 5.486 5.573 143,674 5.5190 -0.18%
2026-01-19 0 5.680 5.680 5.690 5.680 5.690 29,000 164,790 5.6824 5.495 5.495 5.505 5.495 5.505 29,975 5.4976 -0.35%
2026-01-16 0 5.700 5.680 5.700 5.680 5.750 57,000 324,670 5.6960 5.515 5.495 5.515 5.495 5.563 58,917 5.5107 0.35%
2026-01-15 0 5.680 5.680 5.700 5.650 5.690 143,000 811,310 5.6735 5.495 5.495 5.515 5.466 5.505 147,808 5.4889 0.00%
2026-01-14 0 5.680 5.680 5.690 5.670 5.690 15,000 85,310 5.6873 5.495 5.495 5.505 5.486 5.505 15,504 5.5023 -0.18%
2026-01-13 0 5.690 5.680 5.690 5.690 5.700 32,000 182,090 5.6903 5.505 5.495 5.505 5.505 5.515 33,076 5.5052 0.00%
2026-01-12 0 5.690 5.680 5.690 5.670 5.690 98,000 557,580 5.6896 5.505 5.495 5.505 5.486 5.505 101,295 5.5045 0.35%
2026-01-09 0 5.670 5.670 5.680 5.670 5.680 17,000 96,460 5.6741 5.486 5.486 5.495 5.486 5.495 17,572 5.4895 -0.35%
2026-01-08 0 5.690 5.680 5.690 5.680 5.710 13,134 74,645 5.6833 5.505 5.495 5.505 5.495 5.524 13,576 5.4985 0.00%
2026-01-07 0 5.690 5.680 5.690 5.660 5.690 34,000 192,860 5.6724 5.505 5.495 5.505 5.476 5.505 35,143 5.4878 0.71%
2026-01-06 0 5.650 5.650 5.690 5.650 5.710 197,000 1,117,240 5.6713 5.466 5.466 5.505 5.466 5.524 203,624 5.4868 -0.35%
2026-01-05 0 5.670 5.670 5.690 5.620 5.760 81,000 459,670 5.6749 5.486 5.486 5.505 5.437 5.573 83,724 5.4903 0.00%
2026-01-02 0 5.670 5.660 5.710 5.660 5.760 71,000 403,840 5.6879 5.486 5.476 5.524 5.476 5.573 73,387 5.5029 0.53%
2025-12-31 0 5.640 5.640 5.660 5.640 5.660 48,000 271,380 5.6538 5.457 5.457 5.476 5.457 5.476 49,614 5.4698 -0.35%
2025-12-30 0 5.660 5.650 5.660 5.640 5.680 35,000 198,110 5.6603 5.476 5.466 5.476 5.457 5.495 36,177 5.4762 0.00%
2025-12-29 0 5.660 5.660 5.680 5.650 5.700 58,400 330,804 5.6645 5.476 5.476 5.495 5.466 5.515 60,364 5.4802 -0.70%
2025-12-24 0 5.700 5.700 5.740 5.690 5.760 21,942 124,991 5.6964 5.515 5.515 5.553 5.505 5.573 22,680 5.5111 0.35%
2025-12-23 0 5.680 5.680 5.710 5.670 5.700 30,000 170,370 5.6790 5.495 5.495 5.524 5.486 5.515 31,009 5.4943 -0.87%
2025-12-22 0 5.730 5.660 5.670 5.640 5.750 50,000 285,350 5.7070 5.544 5.476 5.486 5.457 5.563 51,681 5.5214 0.53%
2025-12-19 0 5.700 5.670 5.700 5.640 5.730 70,178 397,719 5.6673 5.515 5.486 5.515 5.457 5.544 72,538 5.4829 0.18%
2025-12-18 0 5.690 5.690 5.700 5.660 5.740 170,000 975,290 5.7370 5.505 5.505 5.515 5.476 5.553 175,716 5.5504 0.00%
2025-12-17 0 5.690 5.670 5.690 5.680 5.700 47,000 267,480 5.6911 5.505 5.486 5.505 5.495 5.515 48,580 5.5059 0.35%
2025-12-16 0 5.670 5.670 5.680 5.650 5.680 64,000 362,880 5.6700 5.486 5.486 5.495 5.466 5.495 66,152 5.4856 -0.18%
2025-12-15 0 5.680 5.680 5.690 5.670 5.690 52,000 295,680 5.6862 5.495 5.495 5.505 5.486 5.505 53,748 5.5012 0.18%
2025-12-12 0 5.670 5.660 5.680 5.660 5.700 143,000 810,980 5.6712 5.486 5.476 5.495 5.476 5.515 147,808 5.4867 0.00%
2025-12-11 0 5.670 5.670 5.680 5.670 5.730 103,000 585,950 5.6888 5.486 5.486 5.495 5.486 5.544 106,463 5.5038 -0.53%
2025-12-10 0 5.700 5.700 5.730 5.700 5.730 71,000 405,620 5.7130 5.515 5.515 5.544 5.515 5.544 73,387 5.5271 -0.18%
2025-12-09 0 5.710 5.720 5.730 5.700 5.710 32,000 182,710 5.7097 5.524 5.534 5.544 5.515 5.524 33,076 5.5240 0.18%
2025-12-08 0 5.700 5.700 5.740 5.700 5.740 53,000 302,680 5.7109 5.515 5.515 5.553 5.515 5.553 54,782 5.5252 -0.18%
2025-12-05 0 5.710 5.710 5.720 5.680 5.730 150,107 855,773 5.7011 5.524 5.524 5.534 5.495 5.544 155,154 5.5156 0.18%
2025-12-04 0 5.700 5.700 5.740 5.680 5.740 36,000 205,350 5.7042 5.515 5.515 5.553 5.495 5.553 37,210 5.5186 -0.70%
2025-12-03 0 5.740 5.700 5.740 5.710 5.740 105,000 600,860 5.7225 5.553 5.515 5.553 5.524 5.553 108,531 5.5363 0.00%
2025-12-02 0 5.740 5.700 5.740 5.700 5.740 128,000 730,330 5.7057 5.553 5.515 5.553 5.515 5.553 132,304 5.5201 0.35%
2025-12-01 0 5.720 5.720 5.750 5.680 5.750 122,000 696,200 5.7066 5.534 5.534 5.563 5.495 5.563 126,102 5.5209 -0.17%
2025-11-28 0 5.730 5.690 5.740 5.680 5.730 120,600 688,432 5.7084 5.544 5.505 5.553 5.495 5.544 124,655 5.5227 0.17%
2025-11-27 0 5.720 5.720 5.750 5.710 5.770 101,000 580,670 5.7492 5.534 5.534 5.563 5.524 5.582 104,396 5.5622 -0.52%
2025-11-26 0 5.750 5.720 5.750 5.700 5.810 320,000 1,836,900 5.7403 5.563 5.534 5.563 5.515 5.621 330,760 5.5536 0.26%
2025-11-25 0 5.920 5.920 5.950 5.910 5.960 257,169 1,528,822 5.9448 5.548 5.548 5.577 5.539 5.586 274,391 5.5717 -0.34%
2025-11-24 0 5.940 5.920 5.940 5.890 5.950 239,000 1,413,420 5.9139 5.567 5.548 5.567 5.520 5.577 255,005 5.5427 1.02%
2025-11-21 0 5.880 5.880 5.900 5.850 5.900 102,865 605,056 5.8820 5.511 5.511 5.530 5.483 5.530 109,754 5.5129 -0.34%
2025-11-20 0 5.900 5.900 5.910 5.850 5.920 164,000 967,140 5.8972 5.530 5.530 5.539 5.483 5.548 174,983 5.5271 0.85%
2025-11-19 0 5.850 5.850 5.890 5.850 5.850 29,000 169,650 5.8500 5.483 5.483 5.520 5.483 5.483 30,942 5.4828 0.00%
2025-11-18 0 5.850 5.850 5.900 5.840 5.940 107,000 629,920 5.8871 5.483 5.483 5.530 5.473 5.567 114,165 5.5176 -0.68%
2025-11-17 0 5.890 5.890 5.910 5.850 5.920 86,000 506,670 5.8915 5.520 5.520 5.539 5.483 5.548 91,759 5.5217 0.86%
2025-11-14 0 5.840 5.850 5.860 5.830 5.970 248,000 1,462,850 5.8986 5.473 5.483 5.492 5.464 5.595 264,608 5.5284 -1.35%
2025-11-13 0 5.920 5.920 5.960 5.920 5.980 76,000 452,370 5.9522 5.548 5.548 5.586 5.548 5.605 81,089 5.5787 0.17%
2025-11-12 0 5.910 5.890 5.920 5.870 5.920 210,000 1,238,110 5.8958 5.539 5.520 5.548 5.502 5.548 224,063 5.5257 0.68%
2025-11-11 0 5.870 5.860 5.880 5.850 5.870 33,000 193,460 5.8624 5.502 5.492 5.511 5.483 5.502 35,210 5.4945 0.34%
2025-11-10 0 5.850 5.850 5.860 5.830 5.890 58,000 339,110 5.8467 5.483 5.483 5.492 5.464 5.520 61,884 5.4798 0.86%
2025-11-07 0 5.800 5.790 5.850 5.770 5.850 94,398 548,318 5.8086 5.436 5.427 5.483 5.408 5.483 100,720 5.4440 0.00%
2025-11-06 0 5.800 5.800 5.820 5.780 5.810 43,000 249,390 5.7998 5.436 5.436 5.455 5.417 5.445 45,880 5.4358 0.00%
2025-11-05 0 5.800 5.800 5.820 5.800 5.820 53,000 307,720 5.8060 5.436 5.436 5.455 5.436 5.455 56,549 5.4416 -0.17%
2025-11-04 0 5.810 5.810 5.840 5.810 5.830 72,000 419,440 5.8256 5.445 5.445 5.473 5.445 5.464 76,822 5.4599 0.00%
2025-11-03 0 5.810 5.810 5.830 5.780 5.810 102,000 591,390 5.7979 5.445 5.445 5.464 5.417 5.445 108,831 5.4340 0.52%
2025-10-31 0 5.780 5.780 5.810 5.750 5.800 100,000 577,480 5.7748 5.417 5.417 5.445 5.389 5.436 106,697 5.4124 -0.34%
2025-10-30 0 5.800 5.790 5.800 5.770 5.800 64,000 370,270 5.7855 5.436 5.427 5.436 5.408 5.436 68,286 5.4224 0.17%
2025-10-28 0 5.790 5.760 5.790 5.750 5.820 75,000 433,770 5.7836 5.427 5.398 5.427 5.389 5.455 80,022 5.4206 0.35%
2025-10-27 0 5.770 5.770 5.800 5.770 5.810 48,000 278,060 5.7929 5.408 5.408 5.436 5.408 5.445 51,214 5.4293 0.00%
2025-10-24 0 5.770 5.770 5.830 5.730 5.800 56,000 323,510 5.7770 5.408 5.408 5.464 5.370 5.436 59,750 5.4144 -0.52%
2025-10-23 0 5.800 5.790 5.800 5.750 5.820 91,147 526,804 5.7797 5.436 5.427 5.436 5.389 5.455 97,251 5.4170 0.35%
2025-10-22 0 5.780 5.760 5.780 5.720 5.810 59,000 340,520 5.7715 5.417 5.398 5.417 5.361 5.445 62,951 5.4093 0.70%
2025-10-21 0 5.740 5.740 5.760 5.710 5.850 210,000 1,208,130 5.7530 5.380 5.380 5.398 5.352 5.483 224,063 5.3919 -1.20%
2025-10-20 0 5.810 5.730 5.810 5.720 5.850 138,000 797,610 5.7798 5.445 5.370 5.445 5.361 5.483 147,241 5.4170 1.40%
2025-10-17 0 5.730 5.730 5.740 5.700 5.760 93,000 532,040 5.7209 5.370 5.370 5.380 5.342 5.398 99,228 5.3618 -0.52%
2025-10-16 0 5.760 5.760 5.800 5.760 5.820 67,000 386,760 5.7725 5.398 5.398 5.436 5.398 5.455 71,487 5.4102 -0.52%
2025-10-15 0 5.790 5.790 5.810 5.760 5.850 43,000 248,919 5.7888 5.427 5.427 5.445 5.398 5.483 45,880 5.4255 0.70%
2025-10-14 0 5.750 5.750 5.770 5.740 5.780 91,000 523,470 5.7524 5.389 5.389 5.408 5.380 5.417 97,094 5.3914 -0.52%
2025-10-13 0 5.780 5.780 5.800 5.680 5.840 169,000 970,510 5.7427 5.417 5.417 5.436 5.324 5.473 180,317 5.3822 -0.17%
2025-10-10 0 5.790 5.770 5.790 5.700 5.830 235,000 1,355,420 5.7677 5.427 5.408 5.427 5.342 5.464 250,737 5.4057 0.52%
2025-10-09 0 5.760 5.760 5.790 5.700 5.800 69,183 398,084 5.7541 5.398 5.398 5.427 5.342 5.436 73,816 5.3929 0.70%
2025-10-08 0 5.720 5.720 5.730 5.700 5.770 170,000 971,050 5.7121 5.361 5.361 5.370 5.342 5.408 181,384 5.3535 0.35%
2025-10-06 0 5.700 5.700 5.720 5.620 5.740 146,000 832,350 5.7010 5.342 5.342 5.361 5.267 5.380 155,777 5.3432 0.00%
2025-10-03 0 5.700 5.690 5.720 5.700 5.760 123,000 705,010 5.7318 5.342 5.333 5.361 5.342 5.398 131,237 5.3720 -0.87%
2025-10-02 0 5.750 5.750 5.790 5.650 5.820 153,179 878,268 5.7336 5.389 5.389 5.427 5.295 5.455 163,437 5.3737 1.23%
2025-09-30 0 5.680 5.680 5.690 5.610 5.680 360,000 2,037,970 5.6610 5.324 5.324 5.333 5.258 5.324 384,108 5.3057 0.71%
2025-09-29 0 5.640 5.640 5.660 5.480 5.710 1,747,000 9,775,840 5.5958 5.286 5.286 5.305 5.136 5.352 1,863,991 5.2446 -4.41%
2025-09-26 0 5.900 5.900 5.920 5.900 5.940 39,000 231,090 5.9254 5.530 5.530 5.548 5.530 5.567 41,612 5.5535 -0.17%
2025-09-25 0 5.910 5.900 5.920 5.900 5.920 32,000 189,090 5.9091 5.539 5.530 5.548 5.530 5.548 34,143 5.5382 -0.34%
2025-09-24 0 5.930 5.930 5.940 5.930 5.950 42,000 249,250 5.9345 5.558 5.558 5.567 5.558 5.577 44,813 5.5621 0.00%
2025-09-23 0 5.930 5.930 5.950 5.910 5.970 26,000 154,480 5.9415 5.558 5.558 5.577 5.539 5.595 27,741 5.5686 0.00%
2025-09-22 0 5.930 5.910 5.930 5.880 5.930 69,000 407,020 5.8988 5.558 5.539 5.558 5.511 5.558 73,621 5.5286 0.00%
2025-09-19 0 5.930 5.920 5.930 5.900 5.940 71,023 420,216 5.9166 5.558 5.548 5.558 5.530 5.567 75,779 5.5453 0.17%
2025-09-18 0 5.920 5.920 5.930 5.910 5.940 27,000 160,190 5.9330 5.548 5.548 5.558 5.539 5.567 28,808 5.5606 -0.17%
2025-09-17 0 5.930 5.900 5.930 5.890 5.940 117,000 691,750 5.9124 5.558 5.530 5.558 5.520 5.567 124,835 5.5413 -0.17%
2025-09-16 0 5.940 5.910 5.940 5.900 5.940 77,000 455,030 5.9095 5.567 5.539 5.567 5.530 5.567 82,156 5.5386 0.51%
2025-09-15 0 5.910 5.910 5.950 5.890 5.920 133,000 785,370 5.9050 5.539 5.539 5.577 5.520 5.548 141,907 5.5344 -0.34%
2025-09-12 0 5.930 5.920 5.950 5.910 5.960 39,000 231,430 5.9341 5.558 5.548 5.577 5.539 5.586 41,612 5.5617 -0.50%
2025-09-11 0 5.960 5.960 5.980 5.950 5.960 24,000 143,010 5.9588 5.586 5.586 5.605 5.577 5.586 25,607 5.5848 0.00%
2025-09-10 0 5.960 5.960 5.990 5.960 5.960 32,495 193,645 5.9592 5.586 5.586 5.614 5.586 5.586 34,671 5.5852 0.34%
2025-09-09 0 5.940 5.940 5.990 5.920 5.990 55,000 327,240 5.9498 5.567 5.567 5.614 5.548 5.614 58,683 5.5764 -0.83%
2025-09-08 0 5.990 5.940 5.990 5.890 6.010 253,000 1,501,390 5.9343 5.614 5.567 5.614 5.520 5.633 269,943 5.5619 -0.33%
2025-09-05 0 6.010 5.930 6.020 5.900 6.040 32,253 192,037 5.9541 5.633 5.558 5.642 5.530 5.661 34,413 5.5804 1.86%
2025-09-04 0 5.900 5.900 5.920 5.830 5.980 142,000 841,240 5.9242 5.530 5.530 5.548 5.464 5.605 151,509 5.5524 -1.50%
2025-09-03 0 5.990 5.990 6.020 5.970 6.000 58,000 347,340 5.9886 5.614 5.614 5.642 5.595 5.623 61,884 5.6128 -0.17%
2025-09-02 0 6.000 5.980 6.000 5.960 6.070 62,000 371,400 5.9903 5.623 5.605 5.623 5.586 5.689 66,152 5.6143 0.00%
2025-09-01 0 6.000 5.990 6.000 5.990 6.010 69,000 414,070 6.0010 5.623 5.614 5.623 5.614 5.633 73,621 5.6244 -0.17%
2025-08-29 0 6.010 6.010 6.020 5.990 6.030 75,000 450,390 6.0052 5.633 5.633 5.642 5.614 5.652 80,022 5.6283 -0.17%
2025-08-28 0 6.020 6.020 6.030 5.990 6.020 51,000 306,640 6.0125 5.642 5.642 5.652 5.614 5.642 54,415 5.6352 0.17%
2025-08-27 0 6.010 6.000 6.010 5.960 6.020 98,000 587,410 5.9940 5.633 5.623 5.633 5.586 5.642 104,563 5.6178 -0.17%
2025-08-26 0 6.020 6.020 6.040 5.990 6.020 112,000 672,280 6.0025 5.642 5.642 5.661 5.614 5.642 119,500 5.6258 0.17%
2025-08-25 0 6.010 6.000 6.010 6.000 6.030 220,000 1,321,380 6.0063 5.633 5.623 5.633 5.623 5.652 234,733 5.6293 0.17%
2025-08-22 0 6.000 5.980 6.000 5.980 6.000 40,000 239,470 5.9868 5.623 5.605 5.623 5.605 5.623 42,679 5.6110 0.67%
2025-08-21 0 5.960 5.960 5.970 5.960 5.970 31,184 186,068 5.9668 5.586 5.586 5.595 5.586 5.595 33,272 5.5923 0.51%
2025-08-20 0 5.930 5.930 5.950 5.890 5.940 357,000 2,110,350 5.9113 5.558 5.558 5.577 5.520 5.567 380,907 5.5403 -0.50%
2025-08-19 0 5.960 5.940 5.960 5.940 6.040 326,000 1,946,110 5.9697 5.586 5.567 5.586 5.567 5.661 347,831 5.5950 -1.32%
2025-08-18 0 6.040 6.000 6.040 5.980 6.040 152,000 912,660 6.0043 5.661 5.623 5.661 5.605 5.661 162,179 5.6275 1.51%
2025-08-15 0 5.950 5.940 5.950 5.920 5.970 39,000 231,770 5.9428 5.577 5.567 5.577 5.548 5.595 41,612 5.5698 0.34%
2025-08-14 0 5.930 5.930 5.950 5.910 5.960 60,000 356,090 5.9348 5.558 5.558 5.577 5.539 5.586 64,018 5.5623 0.17%
2025-08-13 0 5.920 5.910 5.920 5.870 5.940 235,000 1,385,270 5.8948 5.548 5.539 5.548 5.502 5.567 250,737 5.5248 0.68%
2025-08-12 0 5.880 5.870 5.880 5.870 5.880 110,000 646,590 5.8781 5.511 5.502 5.511 5.502 5.511 117,366 5.5092 -0.34%
2025-08-11 0 5.900 5.870 5.900 5.870 5.900 76,000 447,650 5.8901 5.530 5.502 5.530 5.502 5.530 81,089 5.5204 0.00%
2025-08-08 0 5.900 5.880 5.930 5.870 5.940 133,000 787,280 5.9194 5.530 5.511 5.558 5.502 5.567 141,907 5.5479 0.00%
2025-08-07 0 5.900 5.900 5.910 5.890 5.920 149,350 881,985 5.9055 5.530 5.530 5.539 5.520 5.548 159,351 5.5348 0.17%
2025-08-06 0 5.890 5.860 5.900 5.850 5.900 118,000 694,420 5.8849 5.520 5.492 5.530 5.483 5.530 125,902 5.5156 0.51%
2025-08-05 0 5.860 5.850 5.860 5.830 5.860 49,000 286,720 5.8514 5.492 5.483 5.492 5.464 5.492 52,281 5.4842 0.00%
2025-08-04 0 5.860 5.840 5.880 5.810 5.880 86,252 504,262 5.8464 5.492 5.473 5.511 5.445 5.511 92,028 5.4794 0.00%
2025-08-01 0 5.860 5.850 5.880 5.850 5.880 157,000 920,480 5.8629 5.492 5.483 5.511 5.483 5.511 167,514 5.4950 0.34%
2025-07-31 0 5.840 5.820 5.840 5.810 5.860 60,000 349,730 5.8288 5.473 5.455 5.473 5.445 5.492 64,018 5.4630 -0.17%
2025-07-30 0 5.850 5.830 5.850 5.820 5.850 149,000 869,790 5.8375 5.483 5.464 5.483 5.455 5.483 158,978 5.4711 0.52%
2025-07-29 0 5.820 5.810 5.820 5.790 5.870 80,000 465,260 5.8158 5.455 5.445 5.455 5.427 5.502 85,357 5.4507 0.52%
2025-07-28 0 5.790 5.770 5.800 5.750 5.790 127,000 732,870 5.7706 5.427 5.408 5.436 5.389 5.427 135,505 5.4084 0.52%
2025-07-25 0 5.760 5.750 5.760 5.750 5.860 243,000 1,406,705 5.7889 5.398 5.389 5.398 5.389 5.492 259,273 5.4256 -0.52%
2025-07-24 0 5.790 5.770 5.790 5.700 5.860 245,000 1,423,950 5.8120 5.427 5.408 5.427 5.342 5.492 261,407 5.4473 -0.17%
2025-07-23 0 5.800 5.790 5.820 5.790 5.890 229,000 1,333,860 5.8247 5.436 5.427 5.455 5.427 5.520 244,335 5.4591 0.35%
2025-07-22 0 5.780 5.760 5.780 5.760 5.780 70,770 408,530 5.7726 5.417 5.398 5.417 5.398 5.417 75,509 5.4103 0.17%
2025-07-21 0 5.770 5.760 5.770 5.760 5.790 131,000 756,270 5.7731 5.408 5.398 5.408 5.398 5.427 139,773 5.4107 0.17%
2025-07-18 0 5.760 5.710 5.760 5.700 5.790 193,000 1,106,480 5.7331 5.398 5.352 5.398 5.342 5.427 205,925 5.3732 -0.35%
2025-07-17 0 5.780 5.770 5.780 5.750 5.780 67,000 386,790 5.7730 5.417 5.408 5.417 5.389 5.417 71,487 5.4107 0.17%
2025-07-16 0 5.770 5.740 5.770 5.740 5.780 87,000 501,050 5.7592 5.408 5.380 5.408 5.380 5.417 92,826 5.3977 0.52%
2025-07-15 0 5.740 5.750 5.760 5.730 5.800 112,000 643,970 5.7497 5.380 5.389 5.398 5.370 5.436 119,500 5.3889 0.17%
2025-07-14 0 5.730 5.730 5.750 5.710 5.730 70,000 400,040 5.7149 5.370 5.370 5.389 5.352 5.370 74,688 5.3562 0.35%
2025-07-11 0 5.710 5.710 5.720 5.700 5.750 85,872 491,642 5.7253 5.352 5.352 5.361 5.342 5.389 91,623 5.3659 0.00%
2025-07-10 0 5.710 5.680 5.710 5.700 5.750 36,000 205,850 5.7181 5.352 5.324 5.352 5.342 5.389 38,411 5.3592 -0.52%
2025-07-09 0 5.740 5.740 5.750 5.600 5.740 384,000 2,186,130 5.6930 5.380 5.380 5.389 5.249 5.380 409,715 5.3357 0.53%
2025-07-08 0 5.710 5.710 5.720 5.700 5.750 120,328 690,552 5.7389 5.352 5.352 5.361 5.342 5.389 128,386 5.3787 -0.17%
2025-07-07 0 5.720 5.700 5.720 5.700 5.750 74,000 422,910 5.7150 5.361 5.342 5.361 5.342 5.389 78,956 5.3563 0.35%
2025-07-04 0 5.700 5.700 5.720 5.670 5.720 69,000 392,600 5.6899 5.342 5.342 5.361 5.314 5.361 73,621 5.3327 0.00%
2025-07-03 0 5.700 5.700 5.710 5.680 5.710 40,000 227,840 5.6960 5.342 5.342 5.352 5.324 5.352 42,679 5.3385 -0.35%
2025-07-02 0 5.720 5.720 5.750 5.670 5.740 176,000 1,006,820 5.7206 5.361 5.361 5.389 5.314 5.380 187,786 5.3615 0.35%
2025-06-30 0 5.700 5.680 5.700 5.680 5.700 44,000 250,360 5.6900 5.342 5.324 5.342 5.324 5.342 46,947 5.3329 0.00%
2025-06-27 0 5.700 5.660 5.700 5.660 5.710 51,000 289,150 5.6696 5.342 5.305 5.342 5.305 5.352 54,415 5.3138 0.71%
2025-06-26 0 5.660 5.660 5.680 5.660 5.680 88,000 499,360 5.6745 5.305 5.305 5.324 5.305 5.324 93,893 5.3184 -0.53%
2025-06-25 0 5.690 5.660 5.690 5.610 5.750 122,400 695,232 5.6800 5.333 5.305 5.333 5.258 5.389 130,597 5.3235 0.89%
2025-06-24 0 5.640 5.640 5.700 5.620 5.680 52,000 294,060 5.6550 5.286 5.286 5.342 5.267 5.324 55,482 5.3001 0.18%
2025-06-23 0 5.630 5.620 5.630 5.610 5.670 47,000 264,860 5.6353 5.277 5.267 5.277 5.258 5.314 50,147 5.2816 -0.18%
2025-06-20 0 5.640 5.630 5.640 5.610 5.640 82,011 461,671 5.6294 5.286 5.277 5.286 5.258 5.286 87,503 5.2761 0.71%
2025-06-19 0 5.600 5.600 5.610 5.600 5.660 102,000 572,680 5.6145 5.249 5.249 5.258 5.249 5.305 108,831 5.2621 -1.41%
2025-06-18 0 5.680 5.610 5.680 5.610 5.690 69,000 389,390 5.6433 5.324 5.258 5.324 5.258 5.333 73,621 5.2891 0.71%
2025-06-17 0 5.640 5.620 5.640 5.620 5.680 125,000 704,430 5.6354 5.286 5.267 5.286 5.267 5.324 133,371 5.2817 -0.53%
2025-06-16 0 5.670 5.660 5.670 5.620 5.700 80,400 455,278 5.6627 5.314 5.305 5.314 5.267 5.342 85,784 5.3073 0.35%
2025-06-13 0 5.650 5.630 5.650 5.610 5.650 53,000 298,450 5.6311 5.295 5.277 5.295 5.258 5.295 56,549 5.2777 0.71%
2025-06-12 0 5.610 5.610 5.620 5.580 5.650 103,000 577,450 5.6063 5.258 5.258 5.267 5.230 5.295 109,898 5.2544 0.72%
2025-06-11 0 5.570 5.570 5.600 5.540 5.620 85,630 478,942 5.5932 5.220 5.220 5.249 5.192 5.267 91,364 5.2421 0.18%
2025-06-10 0 5.560 5.560 5.570 5.540 5.570 49,000 272,230 5.5557 5.211 5.211 5.220 5.192 5.220 52,281 5.2070 -0.18%
2025-06-09 0 5.570 5.560 5.570 5.570 5.590 56,000 312,600 5.5821 5.220 5.211 5.220 5.220 5.239 59,750 5.2318 -0.36%
2025-06-06 0 5.590 5.590 5.600 5.570 5.600 68,815 384,774 5.5914 5.239 5.239 5.249 5.220 5.249 73,423 5.2405 0.36%
2025-06-05 0 5.570 5.570 5.580 5.540 5.580 110,000 611,250 5.5568 5.220 5.220 5.230 5.192 5.230 117,366 5.2081 -0.18%
2025-06-04 0 5.580 5.560 5.580 5.560 5.620 85,000 475,690 5.5964 5.230 5.211 5.230 5.211 5.267 90,692 5.2451 0.36%
2025-06-03 0 5.560 5.560 5.590 5.560 5.600 30,000 167,760 5.5920 5.211 5.211 5.239 5.211 5.249 32,009 5.2410 0.18%
2025-06-02 0 5.550 5.550 5.560 5.550 5.560 33,000 183,160 5.5503 5.202 5.202 5.211 5.202 5.211 35,210 5.2019 -0.18%
2025-05-30 0 5.560 5.560 5.600 5.560 5.590 23,000 128,030 5.5665 5.211 5.211 5.249 5.211 5.239 24,540 5.2171 0.00%
2025-05-29 0 5.560 5.560 5.600 5.560 5.560 13,000 72,280 5.5600 5.211 5.211 5.249 5.211 5.211 13,871 5.2110 0.00%
2025-05-28 0 5.560 5.560 5.600 5.560 5.650 63,000 351,480 5.5790 5.211 5.211 5.249 5.211 5.295 67,219 5.2289 -0.54%
2025-05-27 0 5.590 5.570 5.590 5.510 5.590 159,000 878,620 5.5259 5.239 5.220 5.239 5.164 5.239 169,648 5.1791 1.27%
2025-05-26 0 5.520 5.510 5.570 5.510 5.570 130,000 718,750 5.5288 5.174 5.164 5.220 5.164 5.220 138,706 5.1818 -0.90%
2025-05-23 0 5.570 5.550 5.570 5.540 5.580 27,201 151,241 5.5601 5.220 5.202 5.220 5.192 5.230 29,023 5.2112 0.91%
2025-05-22 0 5.520 5.520 5.550 5.520 5.530 11,000 60,820 5.5291 5.174 5.174 5.202 5.174 5.183 11,737 5.1821 -0.18%
2025-05-21 0 5.530 5.530 5.560 5.520 5.560 96,000 531,110 5.5324 5.183 5.183 5.211 5.174 5.211 102,429 5.1852 -0.72%
2025-05-20 0 5.570 5.550 5.580 5.520 5.580 49,000 271,990 5.5508 5.220 5.202 5.230 5.174 5.230 52,281 5.2024 0.91%
2025-05-19 0 5.520 5.520 5.530 5.500 5.550 174,000 961,330 5.5249 5.174 5.174 5.183 5.155 5.202 185,652 5.1781 -0.90%
2025-05-16 0 5.570 5.550 5.580 5.550 5.580 57,000 316,790 5.5577 5.220 5.202 5.230 5.202 5.230 60,817 5.2089 0.36%
2025-05-15 0 5.550 5.550 5.560 5.550 5.560 82,000 455,130 5.5504 5.202 5.202 5.211 5.202 5.211 87,491 5.2020 0.00%
2025-05-14 0 5.550 5.550 5.570 5.550 5.560 38,000 211,090 5.5550 5.202 5.202 5.220 5.202 5.211 40,545 5.2063 0.00%
2025-05-13 0 5.550 5.550 5.570 5.550 5.570 88,000 488,550 5.5517 5.202 5.202 5.220 5.202 5.220 93,893 5.2033 -0.36%
2025-05-12 0 5.570 5.560 5.570 5.560 5.590 84,000 467,420 5.5645 5.220 5.211 5.220 5.211 5.239 89,625 5.2153 0.36%
2025-05-09 0 5.550 5.540 5.550 5.540 5.560 136,327 756,118 5.5464 5.202 5.192 5.202 5.192 5.211 145,456 5.1982 0.36%
2025-05-08 0 5.530 5.530 5.540 5.510 5.540 234,000 1,295,840 5.5378 5.183 5.183 5.192 5.164 5.192 249,670 5.1902 0.00%
2025-05-07 0 5.530 5.520 5.530 5.500 5.550 40,000 221,390 5.5348 5.183 5.174 5.183 5.155 5.202 42,679 5.1874 -0.18%
2025-05-06 0 5.540 5.520 5.550 5.480 5.540 89,000 490,200 5.5079 5.192 5.174 5.202 5.136 5.192 94,960 5.1622 0.36%
2025-05-02 0 5.520 5.500 5.520 5.450 5.520 46,000 252,720 5.4939 5.174 5.155 5.174 5.108 5.174 49,080 5.1491 0.00%
2025-04-30 0 5.520 5.520 5.550 5.500 5.550 23,000 127,270 5.5335 5.174 5.174 5.202 5.155 5.202 24,540 5.1862 0.00%
2025-04-29 0 5.520 5.490 5.520 5.430 5.520 27,000 148,480 5.4993 5.174 5.145 5.174 5.089 5.174 28,808 5.1541 -0.18%
2025-04-28 0 5.530 5.510 5.540 5.520 5.550 91,000 503,840 5.5367 5.183 5.164 5.192 5.174 5.202 97,094 5.1892 -0.18%
2025-04-25 0 5.540 5.510 5.550 5.450 5.550 101,000 554,720 5.4923 5.192 5.164 5.202 5.108 5.202 107,764 5.1476 0.73%
2025-04-24 0 5.500 5.490 5.540 5.480 5.500 40,244 221,032 5.4923 5.155 5.145 5.192 5.136 5.155 42,939 5.1476 0.18%
2025-04-23 0 5.490 5.480 5.490 5.380 5.490 40,000 219,180 5.4795 5.145 5.136 5.145 5.042 5.145 42,679 5.1356 1.10%
2025-04-22 0 5.430 5.400 5.450 5.340 5.440 95,000 514,530 5.4161 5.089 5.061 5.108 5.005 5.099 101,362 5.0762 0.00%
2025-04-17 0 5.430 5.410 5.440 5.390 5.430 34,000 183,670 5.4021 5.089 5.070 5.099 5.052 5.089 36,277 5.0630 0.56%
2025-04-16 0 5.400 5.400 5.430 5.370 5.420 68,000 366,560 5.3906 5.061 5.061 5.089 5.033 5.080 72,554 5.0523 -0.92%
2025-04-15 0 5.450 5.430 5.460 5.380 5.460 59,000 319,640 5.4176 5.108 5.089 5.117 5.042 5.117 62,951 5.0776 0.18%
2025-04-14 0 5.440 5.440 5.460 5.370 5.460 211,000 1,146,510 5.4337 5.099 5.099 5.117 5.033 5.117 225,130 5.0927 1.12%
2025-04-11 0 5.380 5.370 5.380 5.350 5.380 232,000 1,245,770 5.3697 5.042 5.033 5.042 5.014 5.042 247,536 5.0327 0.00%
2025-04-10 0 5.380 5.380 5.400 5.370 5.400 126,000 678,650 5.3861 5.042 5.042 5.061 5.033 5.061 134,438 5.0481 0.37%
2025-04-09 0 5.360 5.360 5.380 5.360 5.450 147,147 793,969 5.3958 5.024 5.024 5.042 5.024 5.108 157,001 5.0571 -0.37%
2025-04-08 0 5.380 5.380 5.440 5.310 5.500 235,890 1,279,385 5.4237 5.042 5.042 5.099 4.977 5.155 251,687 5.0832 1.32%
2025-04-07 0 5.310 5.310 5.330 5.310 5.500 1,115,687 5,994,204 5.3727 4.977 4.977 4.995 4.977 5.155 1,190,401 5.0355 -3.98%
2025-04-03 0 5.530 5.530 5.540 5.520 5.560 94,000 519,490 5.5265 5.183 5.183 5.192 5.174 5.211 100,295 5.1796 -0.72%
2025-04-02 0 5.570 5.550 5.560 5.530 5.570 318,000 1,764,720 5.5494 5.220 5.202 5.211 5.183 5.220 339,295 5.2011 0.36%
2025-04-01 0 5.550 5.550 5.600 5.530 5.600 197,000 1,091,780 5.5420 5.202 5.202 5.249 5.183 5.249 210,192 5.1942 0.36%
2025-03-31 0 5.530 5.530 5.540 5.500 5.550 117,990 651,775 5.5240 5.183 5.183 5.192 5.155 5.202 125,891 5.1773 0.00%
2025-03-28 0 5.530 5.510 5.530 5.500 5.600 431,000 2,387,430 5.5393 5.183 5.164 5.183 5.155 5.249 459,863 5.1916 -1.25%
2025-03-27 0 5.600 5.600 5.620 5.580 5.630 104,000 582,250 5.5986 5.249 5.249 5.267 5.230 5.277 110,965 5.2472 -0.18%
2025-03-26 0 5.610 5.620 5.640 5.600 5.650 52,000 291,660 5.6088 5.258 5.267 5.286 5.249 5.295 55,482 5.2568 0.54%
2025-03-25 0 5.580 5.580 5.600 5.560 5.580 38,000 211,675 5.5704 5.230 5.230 5.249 5.211 5.230 40,545 5.2208 0.00%
2025-03-24 0 5.580 5.580 5.600 5.560 5.640 204,301 1,139,373 5.5769 5.230 5.230 5.249 5.211 5.286 217,982 5.2269 0.36%
2025-03-21 0 5.560 5.560 5.630 5.560 5.620 92,178 515,930 5.5971 5.211 5.211 5.277 5.211 5.267 98,351 5.2458 -1.24%
2025-03-20 0 5.630 5.630 5.640 5.580 5.650 43,200 242,450 5.6123 5.277 5.277 5.286 5.230 5.295 46,093 5.2600 0.54%
2025-03-19 0 5.600 5.610 5.630 5.580 5.640 190,000 1,066,150 5.6113 5.249 5.258 5.277 5.230 5.286 202,724 5.2591 0.36%
2025-03-18 0 5.580 5.570 5.580 5.550 5.590 164,000 913,430 5.5697 5.230 5.220 5.230 5.202 5.239 174,983 5.2201 0.18%
2025-03-17 0 5.570 5.570 5.590 5.560 5.690 168,852 944,653 5.5946 5.220 5.220 5.239 5.211 5.333 180,159 5.2434 -1.42%
2025-03-14 0 5.650 5.650 5.680 5.590 5.650 257,000 1,446,880 5.6299 5.295 5.295 5.324 5.239 5.295 274,210 5.2765 0.89%
2025-03-13 0 5.600 5.590 5.600 5.580 5.640 225,000 1,259,570 5.5981 5.249 5.239 5.249 5.230 5.286 240,067 5.2467 0.02%
2025-03-12 0 5.810 5.800 5.820 5.780 5.820 189,000 1,095,400 5.7958 5.248 5.239 5.257 5.220 5.257 209,256 5.2347 -0.68%
2025-03-11 0 5.850 5.810 5.830 5.750 5.850 197,000 1,140,580 5.7897 5.284 5.248 5.266 5.193 5.284 218,114 5.2293 1.74%
2025-03-10 0 5.750 5.740 5.750 5.720 5.750 188,000 1,079,320 5.7411 5.193 5.184 5.193 5.166 5.193 208,149 5.1853 0.00%
2025-03-07 0 5.750 5.740 5.750 5.720 5.750 95,106 546,248 5.7436 5.193 5.184 5.193 5.166 5.193 105,299 5.1876 0.17%
2025-03-06 0 5.740 5.740 5.770 5.710 5.750 318,000 1,825,190 5.7396 5.184 5.184 5.211 5.157 5.193 352,082 5.1840 0.00%
2025-03-05 0 5.740 5.740 5.750 5.720 5.780 93,000 533,490 5.7365 5.184 5.184 5.193 5.166 5.220 102,967 5.1812 0.70%
2025-03-04 0 5.700 5.700 5.750 5.700 5.750 46,000 262,950 5.7163 5.148 5.148 5.193 5.148 5.193 50,930 5.1630 -0.87%
2025-03-03 0 5.750 5.730 5.750 5.660 5.750 179,000 1,024,860 5.7255 5.193 5.175 5.193 5.112 5.193 198,184 5.1712 1.59%
2025-02-28 0 5.660 5.650 5.660 5.600 5.720 271,000 1,530,490 5.6476 5.112 5.103 5.112 5.058 5.166 300,045 5.1009 0.18%
2025-02-27 0 5.650 5.650 5.710 5.630 5.800 257,000 1,462,450 5.6905 5.103 5.103 5.157 5.085 5.239 284,544 5.1396 -0.70%
2025-02-26 0 5.690 5.690 5.700 5.620 5.690 284,000 1,605,810 5.6543 5.139 5.139 5.148 5.076 5.139 314,438 5.1069 0.71%
2025-02-25 0 5.650 5.640 5.650 5.630 5.650 51,000 288,000 5.6471 5.103 5.094 5.103 5.085 5.103 56,466 5.1004 0.00%
2025-02-24 0 5.650 5.640 5.700 5.610 5.690 449,000 2,541,630 5.6606 5.103 5.094 5.148 5.067 5.139 497,122 5.1127 0.18%
2025-02-21 0 5.640 5.640 5.700 5.640 5.700 449,341 2,542,307 5.6579 5.094 5.094 5.148 5.094 5.148 497,499 5.1102 -1.05%
2025-02-20 0 5.700 5.670 5.700 5.670 5.710 187,000 1,064,700 5.6936 5.148 5.121 5.148 5.121 5.157 207,042 5.1424 0.53%
2025-02-19 0 5.670 5.670 5.680 5.670 5.700 85,000 482,980 5.6821 5.121 5.121 5.130 5.121 5.148 94,110 5.1321 -0.35%
2025-02-18 0 5.690 5.670 5.700 5.670 5.700 128,000 727,330 5.6823 5.139 5.121 5.148 5.121 5.148 141,718 5.1322 0.18%
2025-02-17 0 5.680 5.680 5.690 5.680 5.700 145,000 825,380 5.6923 5.130 5.130 5.139 5.130 5.148 160,540 5.1413 -0.35%
2025-02-14 0 5.700 5.680 5.700 5.680 5.700 100,000 569,040 5.6904 5.148 5.130 5.148 5.130 5.148 110,718 5.1396 0.35%
2025-02-13 0 5.680 5.680 5.700 5.680 5.710 191,000 1,085,610 5.6838 5.130 5.130 5.148 5.130 5.157 211,471 5.1336 -0.35%
2025-02-12 0 5.700 5.690 5.700 5.680 5.700 960,000 5,471,100 5.6991 5.148 5.139 5.148 5.130 5.148 1,062,889 5.1474 0.35%
2025-02-11 0 5.680 5.680 5.700 5.650 5.710 81,000 461,180 5.6936 5.130 5.130 5.148 5.103 5.157 89,681 5.1424 -0.53%
2025-02-10 0 5.710 5.710 5.720 5.700 5.720 51,000 290,790 5.7018 5.157 5.157 5.166 5.148 5.166 56,466 5.1498 0.18%
2025-02-07 0 5.700 5.700 5.780 5.680 5.780 122,323 697,356 5.7009 5.148 5.148 5.220 5.130 5.220 135,433 5.1491 -1.21%
2025-02-06 0 5.770 5.720 5.770 5.690 5.770 169,000 968,080 5.7283 5.211 5.166 5.211 5.139 5.211 187,113 5.1738 1.41%
2025-02-05 0 5.690 5.700 5.720 5.690 5.700 24,000 136,730 5.6971 5.139 5.148 5.166 5.139 5.148 26,572 5.1456 -0.18%
2025-02-04 0 5.700 5.660 5.720 5.640 5.720 130,000 737,450 5.6727 5.148 5.112 5.166 5.094 5.166 143,933 5.1236 1.06%
2025-02-03 0 5.640 5.630 5.720 5.610 5.720 49,000 277,050 5.6541 5.094 5.085 5.166 5.067 5.166 54,252 5.1068 0.00%
2025-01-28 0 5.640 5.640 5.700 5.630 5.700 6,000 34,130 5.6883 5.094 5.094 5.148 5.085 5.148 6,643 5.1377 -1.74%
2025-01-27 0 5.740 5.710 5.740 5.650 5.740 38,000 215,540 5.6721 5.184 5.157 5.184 5.103 5.184 42,073 5.1230 1.59%
2025-01-24 0 5.650 5.650 5.660 5.640 5.660 73,000 412,540 5.6512 5.103 5.103 5.112 5.094 5.112 80,824 5.1042 0.36%
2025-01-23 0 5.630 5.610 5.630 5.600 5.660 122,300 688,232 5.6274 5.085 5.067 5.085 5.058 5.112 135,408 5.0827 -0.18%
2025-01-22 0 5.640 5.600 5.640 5.600 5.650 38,173 214,887 5.6293 5.094 5.058 5.094 5.058 5.103 42,264 5.0844 0.71%
2025-01-21 0 5.600 5.600 5.620 5.560 5.610 52,500 293,315 5.5870 5.058 5.058 5.076 5.022 5.067 58,127 5.0461 0.36%
2025-01-20 0 5.580 5.580 5.600 5.570 5.570 15,000 83,550 5.5700 5.040 5.040 5.058 5.031 5.031 16,608 5.0308 0.36%
2025-01-17 0 5.560 5.560 5.600 5.550 5.600 16,000 89,230 5.5769 5.022 5.022 5.058 5.013 5.058 17,715 5.0370 -0.71%
2025-01-16 0 5.600 5.600 5.630 5.580 5.650 58,000 324,720 5.5986 5.058 5.058 5.085 5.040 5.103 64,216 5.0567 0.00%
2025-01-15 0 5.600 5.580 5.600 5.600 5.640 62,000 348,220 5.6165 5.058 5.040 5.058 5.058 5.094 68,645 5.0728 -0.71%
2025-01-14 0 5.640 5.620 5.640 5.590 5.650 165,000 925,070 5.6065 5.094 5.076 5.094 5.049 5.103 182,684 5.0638 1.44%
2025-01-13 0 5.560 5.560 5.600 5.560 5.600 51,000 284,200 5.5725 5.022 5.022 5.058 5.022 5.058 56,466 5.0331 0.00%
2025-01-10 0 5.560 5.560 5.580 5.550 5.600 118,000 655,960 5.5590 5.022 5.022 5.040 5.013 5.058 130,647 5.0209 -0.71%
2025-01-09 0 5.600 5.600 5.620 5.560 5.600 98,000 548,610 5.5981 5.058 5.058 5.076 5.022 5.058 108,503 5.0562 0.36%
2025-01-08 0 5.580 5.560 5.580 5.530 5.580 31,575 175,632 5.5624 5.040 5.022 5.040 4.995 5.040 34,959 5.0239 0.18%
2025-01-07 0 5.570 5.570 5.600 5.550 5.620 39,000 216,860 5.5605 5.031 5.031 5.058 5.013 5.076 43,180 5.0223 -0.36%
2025-01-06 0 5.590 5.570 5.590 5.560 5.600 26,000 144,830 5.5704 5.049 5.031 5.049 5.022 5.058 28,787 5.0312 0.18%
2025-01-03 0 5.580 5.580 5.600 5.560 5.600 75,000 418,530 5.5804 5.040 5.040 5.058 5.022 5.058 83,038 5.0402 0.00%
2025-01-02 0 5.580 5.580 5.590 5.580 5.600 17,000 94,940 5.5847 5.040 5.040 5.049 5.040 5.058 18,822 5.0441 -0.36%
2024-12-31 0 5.600 5.600 5.630 5.600 5.650 28,000 157,950 5.6411 5.058 5.058 5.085 5.058 5.103 31,001 5.0950 -0.18%
2024-12-30 0 5.610 5.610 5.620 5.590 5.620 63,000 352,790 5.5998 5.067 5.067 5.076 5.049 5.076 69,752 5.0578 0.36%
2024-12-27 0 5.590 5.580 5.660 5.580 5.650 65,000 364,490 5.6075 5.049 5.040 5.112 5.040 5.103 71,966 5.0647 0.18%
2024-12-24 0 5.580 5.560 5.610 - - 0 0 - 5.040 5.022 5.067 - - 0 - 0.00%
2024-12-23 0 5.580 5.570 5.580 5.550 5.580 24,000 133,470 5.5613 5.040 5.031 5.040 5.013 5.040 26,572 5.0229 0.36%
2024-12-20 0 5.560 5.560 5.590 5.560 5.600 96,923 540,898 5.5807 5.022 5.022 5.049 5.022 5.058 107,311 5.0405 -0.36%
2024-12-19 0 5.580 5.550 5.580 5.540 5.580 123,000 683,720 5.5587 5.040 5.013 5.040 5.004 5.040 136,183 5.0206 0.54%
2024-12-18 0 5.550 5.550 5.570 5.550 5.590 133,000 739,930 5.5634 5.013 5.013 5.031 5.013 5.049 147,254 5.0248 -0.36%
2024-12-17 0 5.570 5.570 5.580 5.560 5.590 65,000 362,420 5.5757 5.031 5.031 5.040 5.022 5.049 71,966 5.0360 -0.54%
2024-12-16 0 5.600 5.560 5.600 5.560 5.600 165,000 920,740 5.5802 5.058 5.022 5.058 5.022 5.058 182,684 5.0401 0.18%
2024-12-13 0 5.590 5.590 5.600 5.560 5.650 73,000 407,590 5.5834 5.049 5.049 5.058 5.022 5.103 80,824 5.0429 -0.18%
2024-12-12 0 5.600 5.600 5.630 5.530 5.600 118,000 658,610 5.5814 5.058 5.058 5.085 4.995 5.058 130,647 5.0412 -1.06%
2024-12-11 0 5.660 5.600 5.670 5.550 5.670 61,000 342,200 5.6098 5.112 5.058 5.121 5.013 5.121 67,538 5.0668 0.53%
2024-12-10 0 5.630 5.570 5.630 5.630 5.670 122,000 688,910 5.6468 5.085 5.031 5.085 5.085 5.121 135,075 5.1002 -0.71%
2024-12-09 0 5.670 5.670 5.690 5.670 5.680 51,000 289,270 5.6720 5.121 5.121 5.139 5.121 5.130 56,466 5.1229 0.00%
2024-12-06 0 5.670 5.650 5.670 5.650 5.670 57,667 326,341 5.6591 5.121 5.103 5.121 5.103 5.121 63,847 5.1113 0.35%
2024-12-05 0 5.650 5.650 5.670 5.620 5.660 94,000 531,250 5.6516 5.103 5.103 5.121 5.076 5.112 104,075 5.1045 0.36%
2024-12-04 0 5.630 5.630 5.670 5.630 5.660 42,000 236,820 5.6386 5.085 5.085 5.121 5.085 5.112 46,501 5.0928 0.00%
2024-12-03 0 5.630 5.630 5.660 5.580 5.660 271,000 1,523,610 5.6222 5.085 5.085 5.112 5.040 5.112 300,045 5.0779 0.18%
2024-12-02 0 5.620 5.620 5.670 5.610 5.620 38,000 213,530 5.6192 5.076 5.076 5.121 5.067 5.076 42,073 5.0753 0.36%
2024-11-29 0 5.600 5.600 5.610 5.550 5.600 95,000 529,980 5.5787 5.058 5.058 5.067 5.013 5.058 105,182 5.0387 0.54%
2024-11-28 0 5.570 5.560 5.650 5.550 5.730 321,000 1,798,530 5.6029 5.031 5.022 5.103 5.013 5.175 355,403 5.0605 -0.11%
2024-11-27 0 5.790 5.780 5.850 5.750 5.860 405,000 2,341,730 5.7820 5.036 5.028 5.088 5.001 5.097 465,615 5.0293 0.00%
2024-11-26 0 5.790 5.790 5.800 5.790 5.820 135,000 783,870 5.8064 5.036 5.036 5.045 5.036 5.062 155,205 5.0505 -0.86%
2024-11-25 0 5.840 5.810 5.850 5.810 5.900 213,000 1,246,600 5.8526 5.080 5.054 5.088 5.054 5.132 244,879 5.0907 1.04%
2024-11-22 0 5.780 5.780 5.830 5.780 5.850 132,000 766,650 5.8080 5.028 5.028 5.071 5.028 5.088 151,756 5.0519 0.00%
2024-11-21 0 5.780 5.770 5.780 5.760 5.820 45,651 264,218 5.7878 5.028 5.019 5.028 5.010 5.062 52,483 5.0343 -0.17%
2024-11-20 0 5.790 5.790 5.800 5.780 5.790 25,000 144,540 5.7816 5.036 5.036 5.045 5.028 5.036 28,742 5.0289 0.00%
2024-11-19 0 5.790 5.750 5.800 5.760 5.790 122,000 703,940 5.7700 5.036 5.001 5.045 5.010 5.036 140,259 5.0188 0.35%
2024-11-18 0 5.770 5.760 5.770 5.750 5.800 59,000 340,690 5.7744 5.019 5.010 5.019 5.001 5.045 67,830 5.0227 0.17%
2024-11-15 0 5.760 5.760 5.800 5.740 5.800 45,000 259,710 5.7713 5.010 5.010 5.045 4.993 5.045 51,735 5.0200 -0.69%
2024-11-14 0 5.800 5.780 5.800 5.750 5.810 124,000 715,510 5.7702 5.045 5.028 5.045 5.001 5.054 142,559 5.0191 -0.17%
2024-11-13 0 5.810 5.780 5.810 5.760 5.880 82,000 474,380 5.7851 5.054 5.028 5.054 5.010 5.115 94,273 5.0320 0.35%
2024-11-12 0 5.790 5.780 5.810 5.770 5.830 103,000 597,040 5.7965 5.036 5.028 5.054 5.019 5.071 118,416 5.0419 -0.52%
2024-11-11 0 5.820 5.790 5.820 5.790 5.820 294,000 1,705,190 5.8000 5.062 5.036 5.062 5.036 5.062 338,002 5.0449 0.00%
2024-11-08 0 5.820 5.790 5.820 5.790 5.820 61,000 353,940 5.8023 5.062 5.036 5.062 5.036 5.062 70,130 5.0469 0.52%
2024-11-07 0 5.790 5.790 5.820 5.770 5.820 104,964 607,960 5.7921 5.036 5.036 5.062 5.019 5.062 120,674 5.0380 -0.52%
2024-11-06 0 5.820 5.800 5.820 5.810 5.890 67,000 391,180 5.8385 5.062 5.045 5.062 5.054 5.123 77,028 5.0784 0.17%
2024-11-05 0 5.810 5.790 5.820 5.770 5.820 111,000 645,160 5.8123 5.054 5.036 5.062 5.019 5.062 127,613 5.0556 0.17%
2024-11-04 0 5.800 5.800 5.820 5.780 5.860 253,000 1,469,100 5.8067 5.045 5.045 5.062 5.028 5.097 290,866 5.0508 -1.02%
2024-11-01 0 5.860 5.850 5.860 5.830 5.900 116,000 680,520 5.8666 5.097 5.088 5.097 5.071 5.132 133,361 5.1028 1.03%
2024-10-31 0 5.800 5.800 5.830 5.800 5.830 36,000 209,590 5.8219 5.045 5.045 5.071 5.045 5.071 41,388 5.0640 0.00%
2024-10-30 0 5.800 5.800 5.840 5.760 5.820 199,000 1,154,320 5.8006 5.045 5.045 5.080 5.010 5.062 228,784 5.0455 0.35%
2024-10-29 0 5.780 5.780 5.810 5.780 5.810 46,000 266,580 5.7952 5.028 5.028 5.054 5.028 5.054 52,885 5.0408 -0.17%
2024-10-28 0 5.790 5.790 5.800 5.770 5.810 47,000 272,310 5.7938 5.036 5.036 5.045 5.019 5.054 54,034 5.0396 0.17%
2024-10-25 0 5.780 5.780 5.810 5.780 5.830 27,000 156,550 5.7981 5.028 5.028 5.054 5.028 5.071 31,041 5.0433 -0.17%
2024-10-24 0 5.790 5.790 5.830 5.770 5.850 55,000 318,370 5.7885 5.036 5.036 5.071 5.019 5.088 63,232 5.0350 -1.03%
2024-10-23 0 5.850 5.820 5.850 5.780 5.850 219,647 1,277,932 5.8181 5.088 5.062 5.088 5.028 5.088 252,521 5.0607 1.21%
2024-10-22 0 5.780 5.780 5.810 5.760 5.840 98,000 568,030 5.7962 5.028 5.028 5.054 5.010 5.080 112,667 5.0417 -0.52%
2024-10-21 0 5.810 5.800 5.820 5.800 5.850 100,000 582,210 5.8221 5.054 5.045 5.062 5.045 5.088 114,967 5.0642 0.17%
2024-10-18 0 5.800 5.790 5.800 5.770 5.820 153,000 887,580 5.8012 5.045 5.036 5.045 5.019 5.062 175,899 5.0460 0.69%
2024-10-17 0 5.760 5.760 5.770 5.720 5.810 39,000 225,260 5.7759 5.010 5.010 5.019 4.975 5.054 44,837 5.0240 0.35%
2024-10-16 0 5.740 5.730 5.800 5.720 5.780 50,000 288,090 5.7618 4.993 4.984 5.045 4.975 5.028 57,483 5.0117 0.17%
2024-10-15 0 5.730 5.720 5.750 5.720 5.780 107,000 615,560 5.7529 4.984 4.975 5.001 4.975 5.028 123,014 5.0040 -0.87%
2024-10-14 0 5.780 5.780 5.800 5.780 5.860 230,000 1,333,670 5.7986 5.028 5.028 5.045 5.028 5.097 264,424 5.0437 -0.69%
2024-10-10 0 5.820 5.790 5.820 5.650 5.820 133,000 764,650 5.7492 5.062 5.036 5.062 4.914 5.062 152,906 5.0008 2.11%
2024-10-09 0 5.700 5.680 5.700 5.650 5.730 153,000 871,190 5.6941 4.958 4.941 4.958 4.914 4.984 175,899 4.9528 -1.04%
2024-10-08 0 5.760 5.750 5.760 5.760 5.860 194,866 1,126,844 5.7827 5.010 5.001 5.010 5.010 5.097 224,031 5.0299 -3.19%
2024-10-07 0 5.950 5.910 5.950 5.850 5.960 347,000 2,059,830 5.9361 5.175 5.141 5.175 5.088 5.184 398,935 5.1633 1.71%
2024-10-04 0 5.850 5.850 5.870 5.720 5.870 280,000 1,630,020 5.8215 5.088 5.088 5.106 4.975 5.106 321,907 5.0636 0.52%
2024-10-03 0 5.820 5.820 5.840 5.740 5.820 508,000 2,936,930 5.7814 5.062 5.062 5.080 4.993 5.062 584,031 5.0287 1.39%
2024-10-02 0 5.740 5.720 5.740 5.710 5.800 389,000 2,234,610 5.7445 4.993 4.975 4.993 4.967 5.045 447,221 4.9967 -0.17%
2024-09-30 0 5.750 5.750 5.770 5.750 5.810 483,000 2,784,910 5.7659 5.001 5.001 5.019 5.001 5.054 555,289 5.0152 -0.86%
2024-09-27 0 5.800 5.780 5.800 5.710 5.800 548,000 3,153,940 5.7554 5.045 5.028 5.045 4.967 5.045 630,018 5.0061 1.05%
2024-09-26 0 5.740 5.730 5.740 5.600 5.750 376,000 2,146,160 5.7079 4.993 4.984 4.993 4.871 5.001 432,275 4.9648 2.14%
2024-09-25 0 5.620 5.620 5.650 5.600 5.650 203,408 1,145,116 5.6297 4.888 4.888 4.914 4.871 4.914 233,852 4.8968 0.36%
2024-09-24 0 5.600 5.590 5.640 5.500 5.640 385,000 2,144,500 5.5701 4.871 4.862 4.906 4.784 4.906 442,622 4.8450 1.27%
2024-09-23 0 5.530 5.520 5.550 5.530 5.550 118,860 658,473 5.5399 4.810 4.801 4.827 4.810 4.827 136,649 4.8187 0.00%
2024-09-20 0 5.530 5.530 5.550 5.510 5.550 182,000 1,009,210 5.5451 4.810 4.810 4.827 4.793 4.827 209,240 4.8232 0.91%
2024-09-19 0 5.480 5.480 5.500 5.480 5.520 227,000 1,247,760 5.4967 4.767 4.767 4.784 4.767 4.801 260,975 4.7812 -0.18%
2024-09-17 0 5.490 5.470 5.490 5.440 5.500 106,000 581,010 5.4812 4.775 4.758 4.775 4.732 4.784 121,865 4.7677 1.10%
2024-09-16 0 5.430 5.430 5.450 5.410 5.450 22,000 119,320 5.4236 4.723 4.723 4.741 4.706 4.741 25,293 4.7176 0.37%
2024-09-13 0 5.410 5.410 5.420 5.360 5.410 53,000 286,190 5.3998 4.706 4.706 4.714 4.662 4.706 60,932 4.6968 0.74%
2024-09-12 0 5.370 5.370 5.380 5.370 5.390 83,000 447,170 5.3876 4.671 4.671 4.680 4.671 4.688 95,422 4.6862 -0.37%
2024-09-11 0 5.390 5.390 5.400 5.380 5.400 25,000 134,900 5.3960 4.688 4.688 4.697 4.680 4.697 28,742 4.6935 -0.19%
2024-09-10 0 5.400 5.400 5.410 5.380 5.410 20,000 107,960 5.3980 4.697 4.697 4.706 4.680 4.706 22,993 4.6953 0.37%
2024-09-09 0 5.380 5.380 5.420 5.340 5.450 128,000 687,940 5.3745 4.680 4.680 4.714 4.645 4.741 147,157 4.6749 -0.19%
2024-09-05 0 5.390 5.380 5.390 5.380 5.390 26,000 139,890 5.3804 4.688 4.680 4.688 4.680 4.688 29,891 4.6799 0.37%
2024-09-04 0 5.370 5.370 5.380 5.350 5.390 165,000 885,880 5.3690 4.671 4.671 4.680 4.654 4.688 189,695 4.6700 -0.74%
2024-09-03 0 5.410 5.390 5.410 5.380 5.410 43,000 231,960 5.3944 4.706 4.688 4.706 4.680 4.706 49,436 4.6922 0.00%
2024-09-02 0 5.410 5.390 5.450 5.390 5.440 209,000 1,131,300 5.4129 4.706 4.688 4.741 4.688 4.732 240,281 4.7082 -0.37%
2024-08-30 0 5.430 5.430 5.460 5.410 5.470 52,000 283,060 5.4435 4.723 4.723 4.749 4.706 4.758 59,783 4.7348 0.18%
2024-08-29 0 5.420 5.420 5.440 5.400 5.430 23,000 124,780 5.4252 4.714 4.714 4.732 4.697 4.723 26,442 4.7189 0.56%
2024-08-28 0 5.390 5.390 5.440 5.380 5.480 121,000 655,410 5.4166 4.688 4.688 4.732 4.680 4.767 139,110 4.7115 -1.64%
2024-08-27 0 5.480 5.470 5.490 5.470 5.480 36,000 197,210 5.4781 4.767 4.758 4.775 4.758 4.767 41,388 4.7649 0.37%
2024-08-26 0 5.460 5.440 5.480 5.440 5.460 66,000 359,440 5.4461 4.749 4.732 4.767 4.732 4.749 75,878 4.7371 0.37%
2024-08-23 0 5.440 5.420 5.440 5.400 5.510 77,000 418,120 5.4301 4.732 4.714 4.732 4.697 4.793 88,524 4.7232 0.55%
2024-08-22 0 5.410 5.410 5.450 5.410 5.500 63,000 343,800 5.4571 4.706 4.706 4.741 4.706 4.784 72,429 4.7467 -0.92%
2024-08-21 0 5.460 5.460 5.480 5.450 5.500 20,986 115,213 5.4900 4.749 4.749 4.767 4.741 4.784 24,127 4.7753 -0.55%
2024-08-20 0 5.490 5.450 5.490 5.450 5.500 48,000 261,780 5.4538 4.775 4.741 4.775 4.741 4.784 55,184 4.7438 1.10%
2024-08-19 0 5.430 5.430 5.450 5.410 5.460 86,000 468,180 5.4440 4.723 4.723 4.741 4.706 4.749 98,871 4.7352 -0.37%
2024-08-16 0 5.450 5.450 5.530 5.440 5.490 22,000 120,550 5.4795 4.741 4.741 4.810 4.732 4.775 25,293 4.7662 -0.73%
2024-08-15 0 5.490 5.490 5.500 5.450 5.540 62,000 339,470 5.4753 4.775 4.775 4.784 4.741 4.819 71,279 4.7625 2.04%
2024-08-14 0 5.380 5.380 5.440 5.380 5.400 13,000 70,140 5.3954 4.680 4.680 4.732 4.680 4.697 14,946 4.6930 0.00%
2024-08-13 0 5.380 5.380 5.390 5.370 5.390 69,000 371,120 5.3786 4.680 4.680 4.688 4.671 4.688 79,327 4.6784 0.19%
2024-08-12 0 5.370 5.370 5.400 5.370 5.400 50,000 269,340 5.3868 4.671 4.671 4.697 4.671 4.697 57,483 4.6855 -0.19%
2024-08-09 0 5.380 5.380 5.400 5.370 5.410 14,000 75,550 5.3964 4.680 4.680 4.697 4.671 4.706 16,095 4.6939 -0.19%
2024-08-08 0 5.390 5.390 5.450 5.370 5.450 16,000 86,070 5.3794 4.688 4.688 4.741 4.671 4.741 18,395 4.6791 0.19%
2024-08-07 0 5.380 5.380 5.400 5.350 5.530 131,254 710,216 5.4110 4.680 4.680 4.697 4.654 4.810 150,898 4.7066 0.19%
2024-08-06 0 5.370 5.370 5.380 5.360 5.380 157,000 844,020 5.3759 4.671 4.671 4.680 4.662 4.680 180,498 4.6761 0.00%
2024-08-05 0 5.370 5.360 5.400 5.370 5.480 511,000 2,763,600 5.4082 4.671 4.662 4.697 4.671 4.767 587,480 4.7042 -1.29%
2024-08-02 0 5.440 5.420 5.440 5.420 5.440 129,000 700,970 5.4339 4.732 4.714 4.732 4.714 4.732 148,307 4.7265 -0.37%
2024-08-01 0 5.460 5.410 5.460 5.400 5.460 97,000 525,080 5.4132 4.749 4.706 4.749 4.697 4.749 111,518 4.7085 -0.18%
2024-07-31 0 5.470 5.470 5.520 5.450 5.490 174,000 951,210 5.4667 4.758 4.758 4.801 4.741 4.775 200,042 4.7550 -0.36%
2024-07-30 0 5.490 5.490 5.500 5.480 5.580 36,000 199,750 5.5486 4.775 4.775 4.784 4.767 4.854 41,388 4.8263 -0.90%
2024-07-29 0 5.540 5.490 5.560 5.440 5.570 26,000 143,010 5.5004 4.819 4.775 4.836 4.732 4.845 29,891 4.7843 1.65%
2024-07-26 0 5.450 5.450 5.470 5.440 5.490 42,000 229,230 5.4579 4.741 4.741 4.758 4.732 4.775 48,286 4.7473 0.18%
2024-07-25 0 5.440 5.420 5.460 5.400 5.460 178,000 965,630 5.4249 4.732 4.714 4.749 4.697 4.749 204,641 4.7187 -0.37%
2024-07-24 0 5.460 5.440 5.460 5.430 5.530 224,000 1,228,530 5.4845 4.749 4.732 4.749 4.723 4.810 257,526 4.7705 -1.27%
2024-07-23 0 5.530 5.530 5.550 5.520 5.560 36,000 198,920 5.5256 4.810 4.810 4.827 4.801 4.836 41,388 4.8062 -0.18%
2024-07-22 0 5.540 5.540 5.570 5.530 5.570 127,801 708,471 5.5435 4.819 4.819 4.845 4.810 4.845 146,929 4.8219 -0.18%
2024-07-19 0 5.550 5.550 5.560 5.550 5.600 16,000 89,110 5.5694 4.827 4.827 4.836 4.827 4.871 18,395 4.8443 -0.18%
2024-07-18 0 5.560 5.560 5.600 5.560 5.570 35,000 194,930 5.5694 4.836 4.836 4.871 4.836 4.845 40,238 4.8444 0.00%
2024-07-17 0 5.560 5.560 5.580 5.560 5.590 50,000 278,740 5.5748 4.836 4.836 4.854 4.836 4.862 57,483 4.8491 -0.36%
2024-07-16 0 5.580 5.580 5.600 5.580 5.600 46,000 257,119 5.5895 4.854 4.854 4.871 4.854 4.871 52,885 4.8619 -0.18%
2024-07-15 0 5.590 5.590 5.600 5.580 5.600 18,000 100,680 5.5933 4.862 4.862 4.871 4.854 4.871 20,694 4.8652 0.00%
2024-07-12 0 5.590 5.590 5.600 5.550 5.590 75,000 418,870 5.5849 4.862 4.862 4.871 4.827 4.862 86,225 4.8579 0.54%
2024-07-11 0 5.560 5.560 5.580 5.560 5.590 123,000 685,089 5.5698 4.836 4.836 4.854 4.836 4.862 141,409 4.8447 -0.36%
2024-07-10 0 5.580 5.580 5.610 5.580 5.600 53,000 296,150 5.5877 4.854 4.854 4.880 4.854 4.871 60,932 4.8603 -0.18%
2024-07-09 0 5.590 5.590 5.610 5.580 5.590 220,000 1,229,420 5.5883 4.862 4.862 4.880 4.854 4.862 252,927 4.8608 0.00%
2024-07-08 0 5.590 5.590 5.600 5.590 5.620 109,232 611,196 5.5954 4.862 4.862 4.871 4.862 4.888 125,580 4.8670 -0.18%
2024-07-05 0 5.600 5.600 5.610 5.580 5.610 134,000 750,430 5.6002 4.871 4.871 4.880 4.854 4.880 154,055 4.8712 -0.36%
2024-07-04 0 5.620 5.600 5.620 5.580 5.620 29,000 162,360 5.5986 4.888 4.871 4.888 4.854 4.888 33,340 4.8698 0.54%
2024-07-03 0 5.590 5.590 5.610 5.580 5.610 21,000 117,310 5.5862 4.862 4.862 4.880 4.854 4.880 24,143 4.8590 -0.18%
2024-07-02 0 5.600 5.600 5.620 5.580 5.620 128,383 719,205 5.6020 4.871 4.871 4.888 4.854 4.888 147,598 4.8727 -0.36%
2024-06-28 0 5.620 5.620 5.630 5.620 5.630 12,000 67,530 5.6275 4.888 4.888 4.897 4.888 4.897 13,796 4.8949 0.18%
2024-06-27 0 5.610 5.610 5.630 5.600 5.700 178,000 1,000,510 5.6208 4.880 4.880 4.897 4.871 4.958 204,641 4.8891 -0.36%
2024-06-26 0 5.630 5.630 5.640 5.630 5.630 37,000 208,390 5.6322 4.897 4.897 4.906 4.897 4.897 42,538 4.8989 -0.35%
2024-06-25 0 5.650 5.630 5.650 5.640 5.670 34,000 192,500 5.6618 4.914 4.897 4.914 4.906 4.932 39,089 4.9247 0.18%
2024-06-24 0 5.640 5.620 5.660 5.610 5.680 113,988 643,871 5.6486 4.906 4.888 4.923 4.880 4.941 131,048 4.9132 -0.70%
2024-06-21 0 5.680 5.680 5.690 5.670 5.720 282,000 1,606,320 5.6962 4.941 4.941 4.949 4.932 4.975 324,206 4.9546 0.00%
2024-06-20 0 5.680 5.680 5.690 5.680 5.690 45,000 255,610 5.6802 4.941 4.941 4.949 4.941 4.949 51,735 4.9408 0.00%
2024-06-19 0 5.680 5.670 5.680 5.650 5.690 99,000 561,050 5.6672 4.941 4.932 4.941 4.914 4.949 113,817 4.9294 0.18%
2024-06-18 0 5.670 5.670 5.710 5.670 5.670 11,000 62,370 5.6700 4.932 4.932 4.967 4.932 4.932 12,646 4.9319 -0.35%
2024-06-17 0 5.690 5.690 5.710 5.680 5.700 9,000 51,260 5.6956 4.949 4.949 4.967 4.941 4.958 10,347 4.9541 0.18%
2024-06-14 0 5.680 5.680 5.750 5.680 5.700 27,000 153,640 5.6904 4.941 4.941 5.001 4.941 4.958 31,041 4.9496 -0.70%
2024-06-13 0 5.720 5.680 5.750 5.670 5.720 60,000 341,810 5.6968 4.975 4.941 5.001 4.932 4.975 68,980 4.9552 0.35%
2024-06-12 0 5.700 5.700 5.750 5.670 5.700 59,000 336,120 5.6969 4.958 4.958 5.001 4.932 4.958 67,830 4.9553 -0.35%
2024-06-11 0 5.720 5.660 5.780 5.660 5.720 120,000 682,080 5.6840 4.975 4.923 5.028 4.923 4.975 137,960 4.9440 -0.17%
2024-06-07 0 5.730 5.710 5.740 5.700 5.790 29,491 169,312 5.7411 4.984 4.967 4.993 4.958 5.036 33,905 4.9937 0.88%
2024-06-06 0 5.680 5.680 5.740 5.650 5.760 56,000 318,159 5.6814 4.941 4.941 4.993 4.914 5.010 64,381 4.9418 -0.35%
2024-06-05 0 5.700 5.700 5.740 5.600 5.740 121,000 683,870 5.6518 4.958 4.958 4.993 4.871 4.993 139,110 4.9160 0.71%
2024-06-04 0 5.660 5.650 5.660 5.650 5.700 48,000 271,520 5.6567 4.923 4.914 4.923 4.914 4.958 55,184 4.9203 0.00%
2024-06-03 0 5.660 5.660 5.750 5.660 5.700 54,000 307,210 5.6891 4.923 4.923 5.001 4.923 4.958 62,082 4.9485 0.18%
2024-05-31 0 5.650 5.650 5.770 5.650 5.690 117,000 663,230 5.6686 4.914 4.914 5.019 4.914 4.949 134,511 4.9307 -0.70%
2024-05-30 0 5.690 5.680 5.790 5.600 5.690 72,000 407,770 5.6635 4.949 4.941 5.036 4.871 4.949 82,776 4.9262 -0.52%
2024-05-29 0 5.720 5.720 5.750 5.680 5.720 92,000 525,300 5.7098 4.975 4.975 5.001 4.941 4.975 105,769 4.9665 0.00%
2024-05-28 0 5.720 5.710 5.720 5.700 5.770 118,000 676,360 5.7319 4.975 4.967 4.975 4.958 5.019 135,661 4.9857 -0.87%
2024-05-27 0 5.770 5.770 5.800 5.730 5.900 62,000 357,759 5.7703 5.019 5.019 5.045 4.984 5.132 71,279 5.0191 0.00%
2024-05-24 0 5.770 5.770 5.780 5.730 5.770 47,000 270,120 5.7472 5.019 5.019 5.028 4.984 5.019 54,034 4.9990 0.35%
2024-05-23 0 5.750 5.750 5.790 5.750 5.800 134,834 778,957 5.7772 5.001 5.001 5.036 5.001 5.045 155,014 5.0251 -0.86%
2024-05-22 0 5.800 5.790 5.800 5.800 5.870 127,000 740,540 5.8310 5.045 5.036 5.045 5.045 5.106 146,008 5.0719 -1.02%
2024-05-21 0 5.860 5.850 5.860 5.830 5.880 158,000 924,740 5.8528 5.097 5.088 5.097 5.071 5.115 181,647 5.0908 0.00%
2024-05-20 0 5.860 5.840 5.860 5.760 5.890 470,000 2,742,110 5.8343 5.097 5.080 5.097 5.010 5.123 540,344 5.0748 2.09%
2024-05-17 0 5.740 5.730 5.740 5.700 5.860 232,000 1,332,440 5.7433 4.993 4.984 4.993 4.958 5.097 266,723 4.9956 0.88%
2024-05-16 0 5.690 5.680 5.700 5.560 5.690 394,000 2,215,200 5.6223 4.949 4.941 4.958 4.836 4.949 452,969 4.8904 3.08%
2024-05-14 0 5.520 5.520 5.550 5.520 5.550 20,000 110,770 5.5385 4.801 4.801 4.827 4.801 4.827 22,993 4.8175 -0.54%
2024-05-13 0 5.550 5.550 5.580 5.470 5.550 206,000 1,137,180 5.5203 4.827 4.827 4.854 4.758 4.827 236,832 4.8016 1.09%
2024-05-10 0 5.490 5.470 5.500 5.410 5.500 227,000 1,246,320 5.4904 4.775 4.758 4.784 4.706 4.784 260,975 4.7756 0.55%
2024-05-09 0 5.460 5.460 5.500 5.460 5.500 63,000 345,560 5.4851 4.749 4.749 4.784 4.749 4.784 72,429 4.7710 0.74%
2024-05-08 0 5.420 5.420 5.440 5.420 5.480 30,088 163,812 5.4444 4.714 4.714 4.732 4.714 4.767 34,591 4.7357 -1.09%
2024-05-07 0 5.480 5.460 5.500 5.460 5.480 24,000 131,230 5.4679 4.767 4.749 4.784 4.749 4.767 27,592 4.7561 0.37%
2024-05-06 0 5.460 5.440 5.470 5.430 5.460 64,000 348,980 5.4528 4.749 4.732 4.758 4.723 4.749 73,579 4.7429 0.18%
2024-05-03 0 5.450 5.430 5.470 5.400 5.490 62,000 336,850 5.4331 4.741 4.723 4.758 4.697 4.775 71,279 4.7258 0.93%
2024-05-02 0 5.400 5.400 5.440 5.400 5.430 160,000 865,590 5.4099 4.697 4.697 4.732 4.697 4.723 183,947 4.7057 -0.55%
2024-04-30 0 5.430 5.420 5.430 5.420 5.490 76,000 414,990 5.4604 4.723 4.714 4.723 4.714 4.775 87,375 4.7495 -1.09%
2024-04-29 0 5.490 5.470 5.490 5.440 5.500 12,000 65,690 5.4742 4.775 4.758 4.775 4.732 4.784 13,796 4.7615 0.92%
2024-04-26 0 5.440 5.440 5.500 5.420 5.470 54,000 293,550 5.4361 4.732 4.732 4.784 4.714 4.758 62,082 4.7284 0.37%
2024-04-25 0 5.420 5.410 5.430 5.410 5.420 87,000 471,340 5.4177 4.714 4.706 4.723 4.706 4.714 100,021 4.7124 0.00%
2024-04-24 0 5.420 5.420 5.430 5.400 5.420 36,000 194,710 5.4086 4.714 4.714 4.723 4.697 4.714 41,388 4.7045 0.18%
2024-04-23 0 5.410 5.410 5.430 5.400 5.430 63,033 341,418 5.4165 4.706 4.706 4.723 4.697 4.723 72,467 4.7114 0.19%
2024-04-22 0 5.400 5.400 5.410 5.400 5.420 61,000 329,810 5.4067 4.697 4.697 4.706 4.697 4.714 70,130 4.7029 -0.37%
2024-04-19 0 5.420 5.410 5.440 5.400 5.440 88,000 476,259 5.4120 4.714 4.706 4.732 4.697 4.732 101,171 4.7075 0.00%
2024-04-18 0 5.420 5.400 5.420 - - 0 0 - 4.714 4.697 4.714 - - 0 - 0.00%
2024-04-17 0 5.420 5.410 5.440 5.360 5.500 344,000 1,859,139 5.4045 4.714 4.706 4.732 4.662 4.784 395,486 4.7009 0.37%
2024-04-16 0 5.400 5.400 5.440 5.380 5.410 161,000 868,499 5.3944 4.697 4.697 4.732 4.680 4.706 185,096 4.6921 -0.18%
2024-04-15 0 5.410 5.410 5.450 5.400 5.440 46,000 249,190 5.4172 4.706 4.706 4.741 4.697 4.732 52,885 4.7119 -0.18%
2024-04-12 0 5.420 5.420 5.440 5.400 5.610 69,000 375,330 5.4396 4.714 4.714 4.732 4.697 4.880 79,327 4.7314 0.18%
2024-04-11 0 5.410 5.410 5.420 5.410 5.420 87,000 471,250 5.4167 4.706 4.706 4.714 4.706 4.714 100,021 4.7115 -0.55%
2024-04-10 0 5.440 5.440 5.500 5.410 5.500 114,216 621,738 5.4435 4.732 4.732 4.784 4.706 4.784 131,310 4.7349 -0.18%
2024-04-09 0 5.450 5.450 5.510 5.440 5.480 29,468 160,729 5.4544 4.741 4.741 4.793 4.732 4.767 33,878 4.7443 -0.37%
2024-04-08 0 5.470 5.470 5.480 5.470 5.490 88,216 483,218 5.4777 4.758 4.758 4.767 4.758 4.775 101,419 4.7646 0.00%
2024-04-05 0 5.470 5.470 5.500 5.450 5.550 100,000 548,150 5.4815 4.758 4.758 4.784 4.741 4.827 114,967 4.7679 0.18%
2024-04-03 0 5.460 5.460 5.500 5.430 5.520 92,000 505,900 5.4989 4.749 4.749 4.784 4.723 4.801 105,769 4.7830 0.00%
2024-04-02 0 5.460 5.450 5.460 5.400 5.460 118,000 640,800 5.4305 4.749 4.741 4.749 4.697 4.749 135,661 4.7235 0.18%
2024-03-28 0 5.450 5.450 5.500 5.450 5.500 98,000 537,940 5.4892 4.741 4.741 4.784 4.741 4.784 112,667 4.7746 0.00%
2024-03-27 0 5.450 5.450 5.490 5.450 5.520 139,000 761,530 5.4786 4.741 4.741 4.775 4.741 4.801 159,804 4.7654 -0.37%
2024-03-26 0 5.470 5.460 5.480 5.470 5.520 131,000 718,630 5.4857 4.758 4.749 4.767 4.758 4.801 150,606 4.7716 -0.18%
2024-03-25 0 5.480 5.450 5.490 5.450 5.490 30,016 164,075 5.4663 4.767 4.741 4.775 4.741 4.775 34,508 4.7546 -0.18%
2024-03-22 0 5.490 5.490 5.550 5.480 5.600 117,000 644,770 5.5109 4.775 4.775 4.827 4.767 4.871 134,511 4.7934 -0.18%
2024-03-21 0 5.500 5.500 5.520 5.430 5.530 100,972 556,795 5.5144 4.784 4.784 4.801 4.723 4.810 116,084 4.7965 0.18%
2024-03-20 0 5.490 5.490 5.500 5.430 5.500 152,000 831,970 5.4735 4.775 4.775 4.784 4.723 4.784 174,749 4.7609 1.48%
2024-03-19 0 5.410 5.410 5.420 5.410 5.520 190,000 1,037,820 5.4622 4.706 4.706 4.714 4.706 4.801 218,437 4.7511 -1.81%
2024-03-18 0 5.510 5.510 5.530 5.500 5.530 127,000 699,540 5.5082 4.793 4.793 4.810 4.784 4.810 146,008 4.7911 -0.36%
2024-03-15 0 5.530 5.510 5.530 5.510 5.550 25,000 138,480 5.5392 4.810 4.793 4.810 4.793 4.827 28,742 4.8181 -0.36%
2024-03-14 0 5.550 5.540 5.580 5.530 5.650 98,000 545,260 5.5639 4.827 4.819 4.854 4.810 4.914 112,667 4.8396 0.00%
2024-03-13 0 5.550 5.550 5.580 5.540 5.650 108,000 601,800 5.5722 4.827 4.827 4.854 4.819 4.914 124,164 4.8468 0.18%
2024-03-12 0 5.540 5.540 5.570 5.530 5.620 288,500 1,604,105 5.5602 4.819 4.819 4.845 4.810 4.888 331,679 4.8363 -0.36%
2024-03-11 0 5.560 5.550 5.560 5.530 5.730 141,000 790,050 5.6032 4.836 4.827 4.836 4.810 4.984 162,103 4.8737 -0.29%
2024-03-08 0 5.800 5.780 5.800 5.760 5.800 168,000 971,090 5.7803 4.850 4.833 4.850 4.817 4.850 200,903 4.8336 0.35%
2024-03-07 0 5.780 5.780 5.790 5.700 5.800 196,502 1,130,306 5.7521 4.833 4.833 4.842 4.766 4.850 234,987 4.8101 1.40%
2024-03-06 0 5.700 5.700 5.730 5.670 5.720 71,000 404,659 5.6994 4.766 4.766 4.792 4.741 4.783 84,906 4.7660 0.53%
2024-03-05 0 5.670 5.670 5.680 5.670 5.690 97,000 550,520 5.6755 4.741 4.741 4.750 4.741 4.758 115,998 4.7460 -0.18%
2024-03-04 0 5.680 5.680 5.700 5.650 5.680 277,000 1,569,695 5.6668 4.750 4.750 4.766 4.725 4.750 331,251 4.7387 0.18%
2024-03-01 0 5.670 5.670 5.740 5.650 5.710 53,000 301,120 5.6815 4.741 4.741 4.800 4.725 4.775 63,380 4.7510 -0.70%
2024-02-29 0 5.710 5.630 5.710 5.630 5.780 316,000 1,796,420 5.6849 4.775 4.708 4.775 4.708 4.833 377,889 4.7538 0.71%
2024-02-28 0 5.670 5.670 5.690 5.630 5.750 281,000 1,596,520 5.6816 4.741 4.741 4.758 4.708 4.808 336,034 4.7511 0.71%
2024-02-27 0 5.630 5.630 5.640 5.500 5.770 558,000 3,150,750 5.6465 4.708 4.708 4.716 4.599 4.825 667,286 4.7217 -2.43%
2024-02-26 0 5.770 5.770 5.780 5.750 5.770 40,000 230,330 5.7583 4.825 4.825 4.833 4.808 4.825 47,834 4.8152 0.17%
2024-02-23 0 5.760 5.750 5.770 5.710 5.760 81,857 469,717 5.7383 4.817 4.808 4.825 4.775 4.817 97,889 4.7985 0.70%
2024-02-22 0 5.720 5.720 5.740 5.700 5.750 134,000 766,070 5.7169 4.783 4.783 4.800 4.766 4.808 160,244 4.7806 0.18%
2024-02-21 0 5.710 5.700 5.710 5.680 5.720 131,000 748,010 5.7100 4.775 4.766 4.775 4.750 4.783 156,657 4.7748 0.88%
2024-02-20 0 5.660 5.650 5.660 5.640 5.690 173,000 980,330 5.6666 4.733 4.725 4.733 4.716 4.758 206,882 4.7386 0.53%
2024-02-19 0 5.630 5.620 5.640 5.550 5.650 410,000 2,293,220 5.5932 4.708 4.700 4.716 4.641 4.725 490,299 4.6772 1.44%
2024-02-16 0 5.550 5.550 5.570 5.530 5.580 109,000 606,015 5.5598 4.641 4.641 4.658 4.624 4.666 130,348 4.6492 0.00%
2024-02-15 0 5.550 5.550 5.580 5.540 5.590 9,000 50,160 5.5733 4.641 4.641 4.666 4.633 4.674 10,763 4.6606 0.18%
2024-02-14 0 5.540 5.540 5.560 5.500 5.590 47,000 260,300 5.5383 4.633 4.633 4.649 4.599 4.674 56,205 4.6313 -0.18%
2024-02-09 0 5.550 5.530 5.550 5.520 5.560 33,000 182,630 5.5342 4.641 4.624 4.641 4.616 4.649 39,463 4.6279 0.18%
2024-02-08 0 5.540 5.530 5.570 5.530 5.580 47,000 261,120 5.5557 4.633 4.624 4.658 4.624 4.666 56,205 4.6458 -0.18%
2024-02-07 0 5.550 5.550 5.570 5.550 5.650 132,234 737,608 5.5781 4.641 4.641 4.658 4.641 4.725 158,132 4.6645 -0.36%
2024-02-06 0 5.570 5.540 5.570 5.520 5.590 42,000 233,050 5.5488 4.658 4.633 4.658 4.616 4.674 50,226 4.6400 0.54%
2024-02-05 0 5.540 5.530 5.550 5.450 5.540 77,000 424,690 5.5155 4.633 4.624 4.641 4.557 4.633 92,081 4.6122 1.28%
2024-02-02 0 5.470 5.420 5.470 5.400 5.470 251,000 1,362,810 5.4295 4.574 4.532 4.574 4.516 4.574 300,159 4.5403 0.92%
2024-02-01 0 5.420 5.420 5.450 5.410 5.530 314,000 1,708,680 5.4417 4.532 4.532 4.557 4.524 4.624 375,498 4.5504 -1.28%
2024-01-31 0 5.490 5.480 5.490 5.480 5.520 100,000 549,430 5.4943 4.591 4.583 4.591 4.583 4.616 119,585 4.5945 -0.54%
2024-01-30 0 5.520 5.510 5.560 5.520 5.560 36,000 199,700 5.5472 4.616 4.608 4.649 4.616 4.649 43,051 4.6387 -0.72%
2024-01-29 0 5.560 5.560 5.590 5.550 5.650 63,000 351,460 5.5787 4.649 4.649 4.674 4.641 4.725 75,339 4.6651 -0.18%
2024-01-26 0 5.570 5.530 5.630 5.570 5.650 83,000 464,830 5.6004 4.658 4.624 4.708 4.658 4.725 99,256 4.6832 0.91%
2024-01-25 0 5.520 5.520 5.600 5.490 5.590 99,000 547,800 5.5333 4.616 4.616 4.683 4.591 4.674 118,389 4.6271 -1.25%
2024-01-24 0 5.590 5.490 5.590 5.500 5.610 203,000 1,120,980 5.5221 4.674 4.591 4.674 4.599 4.691 242,758 4.6177 0.54%
2024-01-23 0 5.560 5.540 5.560 5.520 5.690 99,000 551,120 5.5669 4.649 4.633 4.649 4.616 4.758 118,389 4.6551 1.09%
2024-01-22 0 5.500 5.500 5.540 5.490 5.610 272,931 1,516,182 5.5552 4.599 4.599 4.633 4.591 4.691 326,385 4.6454 -1.61%
2024-01-19 0 5.590 5.580 5.590 5.590 5.700 71,000 398,440 5.6118 4.674 4.666 4.674 4.674 4.766 84,906 4.6927 -0.71%
2024-01-18 0 5.630 5.600 5.650 5.580 5.630 66,000 370,940 5.6203 4.708 4.683 4.725 4.666 4.708 78,926 4.6998 0.54%
2024-01-17 0 5.600 5.560 5.600 5.550 5.710 216,000 1,217,830 5.6381 4.683 4.649 4.683 4.641 4.775 258,304 4.7147 -2.78%
2024-01-16 0 5.760 5.720 5.770 5.730 5.800 101,000 581,660 5.7590 4.817 4.783 4.825 4.792 4.850 120,781 4.8158 -0.69%
2024-01-15 0 5.800 5.740 5.800 5.770 5.850 84,000 486,030 5.7861 4.850 4.800 4.850 4.825 4.892 100,452 4.8385 0.17%
2024-01-12 0 5.790 5.750 5.790 5.730 5.850 146,000 844,400 5.7836 4.842 4.808 4.842 4.792 4.892 174,594 4.8364 1.22%
2024-01-11 0 5.720 5.700 5.750 5.660 5.720 33,000 187,950 5.6955 4.783 4.766 4.808 4.733 4.783 39,463 4.7627 0.18%
2024-01-10 0 5.710 5.710 5.750 5.670 5.720 27,000 153,590 5.6885 4.775 4.775 4.808 4.741 4.783 32,288 4.7569 0.18%
2024-01-09 0 5.700 5.670 5.700 5.690 5.700 42,000 239,290 5.6974 4.766 4.741 4.766 4.758 4.766 50,226 4.7643 0.18%
2024-01-08 0 5.690 5.690 5.770 5.680 5.710 54,126 308,388 5.6976 4.758 4.758 4.825 4.750 4.775 64,727 4.7645 -1.39%
2024-01-05 0 5.770 5.720 5.780 5.760 5.800 13,000 75,070 5.7746 4.825 4.783 4.833 4.817 4.850 15,546 4.8289 0.17%
2024-01-04 0 5.760 5.690 5.760 5.670 5.760 155,000 882,390 5.6928 4.817 4.758 4.817 4.741 4.817 185,357 4.7605 1.77%
2024-01-03 0 5.660 5.660 5.670 5.660 5.670 47,000 266,240 5.6647 4.733 4.733 4.741 4.733 4.741 56,205 4.7369 0.00%
2024-01-02 0 5.660 5.650 5.660 5.660 5.680 70,000 396,990 5.6713 4.733 4.725 4.733 4.733 4.750 83,710 4.7425 -0.35%
2023-12-29 0 5.680 5.660 5.680 5.660 5.680 162,000 919,200 5.6741 4.750 4.733 4.750 4.733 4.750 193,728 4.7448 0.18%
2023-12-28 0 5.670 5.640 5.680 5.640 5.690 20,000 113,220 5.6610 4.741 4.716 4.750 4.716 4.758 23,917 4.7339 0.71%
2023-12-27 0 5.630 5.600 5.700 5.600 5.640 261,000 1,465,400 5.6146 4.708 4.683 4.766 4.683 4.716 312,117 4.6950 0.18%
2023-12-22 0 5.620 5.610 5.640 5.620 5.700 36,000 203,800 5.6611 4.700 4.691 4.716 4.700 4.766 43,051 4.7340 0.18%
2023-12-21 0 5.610 5.610 5.650 5.600 5.610 23,371 130,887 5.6004 4.691 4.691 4.725 4.683 4.691 27,948 4.6832 0.00%
2023-12-20 0 5.610 5.610 5.690 5.600 5.710 78,000 439,270 5.6317 4.691 4.691 4.758 4.683 4.775 93,276 4.7093 0.18%
2023-12-19 0 5.600 5.550 5.620 5.550 5.610 5,000 27,870 5.5740 4.683 4.641 4.700 4.641 4.691 5,979 4.6611 -0.71%
2023-12-18 0 5.640 5.560 5.720 5.570 5.640 55,000 307,390 5.5889 4.716 4.649 4.783 4.658 4.716 65,772 4.6736 0.53%
2023-12-15 0 5.610 5.610 5.700 5.600 5.710 60,000 337,410 5.6235 4.691 4.691 4.766 4.683 4.775 71,751 4.7025 0.72%
2023-12-14 0 5.570 5.560 5.570 5.520 5.590 44,000 245,149 5.5716 4.658 4.649 4.658 4.616 4.674 52,617 4.6591 -0.36%
2023-12-13 0 5.590 5.520 5.600 5.520 5.600 12,000 67,110 5.5925 4.674 4.616 4.683 4.616 4.683 14,350 4.6766 1.45%
2023-12-12 0 5.510 5.510 5.550 5.500 5.590 105,000 579,380 5.5179 4.608 4.608 4.641 4.599 4.674 125,564 4.6142 0.00%
2023-12-11 0 5.510 5.500 5.560 5.500 5.560 75,000 414,280 5.5237 4.608 4.599 4.649 4.599 4.649 89,689 4.6191 -0.90%
2023-12-08 0 5.560 5.560 5.600 5.540 5.590 38,000 210,840 5.5484 4.649 4.649 4.683 4.633 4.674 45,442 4.6397 0.18%
2023-12-07 0 5.550 5.550 5.590 5.540 5.620 62,395 347,982 5.5771 4.641 4.641 4.674 4.633 4.700 74,615 4.6637 -1.25%
2023-12-06 0 5.620 5.610 5.640 5.610 5.630 64,000 359,580 5.6184 4.700 4.691 4.716 4.691 4.708 76,535 4.6983 0.18%
2023-12-05 0 5.610 5.610 5.630 5.610 5.650 166,000 934,060 5.6269 4.691 4.691 4.708 4.691 4.725 198,511 4.7053 -0.36%
2023-12-04 0 5.630 5.630 5.650 5.600 5.690 51,000 286,909 5.6257 4.708 4.708 4.725 4.683 4.758 60,988 4.7043 0.72%
2023-12-01 0 5.590 5.590 5.600 5.510 5.600 151,000 842,160 5.5772 4.674 4.674 4.683 4.608 4.683 180,574 4.6638 -0.36%
2023-11-30 0 5.610 5.610 5.640 5.600 5.640 62,000 348,530 5.6215 4.691 4.691 4.716 4.683 4.716 74,143 4.7008 -0.53%
2023-11-29 0 5.640 5.640 5.690 5.600 5.710 134,000 760,500 5.6754 4.716 4.716 4.758 4.683 4.775 160,244 4.7459 -0.88%
2023-11-28 0 5.690 5.690 5.750 5.680 5.700 39,459 224,678 5.6940 4.758 4.758 4.808 4.750 4.766 47,187 4.7614 -0.52%
2023-11-27 0 5.720 5.720 5.740 5.680 5.720 15,000 85,490 5.6993 4.783 4.783 4.800 4.750 4.783 17,938 4.7659 0.18%
2023-11-24 0 5.710 5.700 5.720 5.700 5.750 25,000 142,830 5.7132 4.775 4.766 4.783 4.766 4.808 29,896 4.7775 -0.52%
2023-11-23 0 5.740 5.740 5.770 5.700 5.770 101,000 578,070 5.7235 4.800 4.800 4.825 4.766 4.825 120,781 4.7861 -0.30%
2023-11-22 0 5.970 5.960 5.980 5.970 6.000 120,000 716,650 5.9721 4.814 4.806 4.822 4.814 4.838 148,812 4.8158 0.34%
2023-11-21 0 5.950 5.920 5.970 5.910 6.000 32,661 194,859 5.9661 4.798 4.774 4.814 4.766 4.838 40,503 4.8110 -0.34%
2023-11-20 0 5.970 5.920 5.970 5.880 6.000 57,100 339,582 5.9471 4.814 4.774 4.814 4.742 4.838 70,810 4.7957 0.51%
2023-11-17 0 5.940 5.940 6.000 5.940 6.030 71,000 422,550 5.9514 4.790 4.790 4.838 4.790 4.863 88,047 4.7991 -0.50%
2023-11-16 0 5.970 5.970 6.020 5.970 6.000 13,000 77,970 5.9977 4.814 4.814 4.854 4.814 4.838 16,121 4.8365 -0.50%
2023-11-15 0 6.000 6.000 6.020 5.950 6.030 123,000 739,469 6.0119 4.838 4.838 4.854 4.798 4.863 152,532 4.8480 0.50%
2023-11-14 0 5.970 5.970 5.990 5.950 5.990 25,000 148,920 5.9568 4.814 4.814 4.830 4.798 4.830 31,002 4.8035 -0.33%
2023-11-13 0 5.990 5.960 5.990 5.990 6.000 20,000 119,880 5.9940 4.830 4.806 4.830 4.830 4.838 24,802 4.8335 0.00%
2023-11-10 0 5.990 5.960 5.990 5.950 6.030 44,000 263,560 5.9900 4.830 4.806 4.830 4.798 4.863 54,564 4.8303 0.67%
2023-11-09 0 5.950 5.950 6.000 5.900 6.020 64,000 381,479 5.9606 4.798 4.798 4.838 4.758 4.854 79,366 4.8066 -0.50%
2023-11-08 0 5.980 5.980 6.010 5.980 6.020 37,000 221,840 5.9957 4.822 4.822 4.846 4.822 4.854 45,884 4.8348 0.67%
2023-11-07 0 5.940 5.940 6.000 5.940 6.000 51,574 307,492 5.9622 4.790 4.790 4.838 4.790 4.838 63,957 4.8078 -0.67%
2023-11-06 0 5.980 5.980 5.990 5.900 6.030 56,000 334,400 5.9714 4.822 4.822 4.830 4.758 4.863 69,445 4.8153 -0.17%
2023-11-03 0 5.990 5.930 5.990 5.890 5.990 203,000 1,203,670 5.9294 4.830 4.782 4.830 4.750 4.830 251,740 4.7814 -0.17%
2023-11-02 0 6.000 6.000 6.010 5.870 6.050 260,000 1,548,420 5.9555 4.838 4.838 4.846 4.734 4.879 322,425 4.8024 2.92%
2023-11-01 0 5.830 5.830 5.870 5.770 5.830 6,000 34,810 5.8017 4.701 4.701 4.734 4.653 4.701 7,441 4.6784 0.00%
2023-10-31 0 5.830 5.820 5.840 5.760 5.850 75,000 437,190 5.8292 4.701 4.693 4.709 4.645 4.717 93,007 4.7006 0.52%
2023-10-30 0 5.800 5.800 5.820 5.650 5.820 121,000 698,440 5.7722 4.677 4.677 4.693 4.556 4.693 150,052 4.6547 0.52%
2023-10-27 0 5.770 5.770 5.800 5.660 5.780 141,000 807,660 5.7281 4.653 4.653 4.677 4.564 4.661 174,854 4.6191 0.70%
2023-10-26 0 5.730 5.640 5.730 5.630 5.790 137,000 778,250 5.6807 4.621 4.548 4.621 4.540 4.669 169,893 4.5808 0.17%
2023-10-25 0 5.720 5.660 5.720 5.600 5.740 113,000 637,670 5.6431 4.613 4.564 4.613 4.516 4.629 140,131 4.5505 1.24%
2023-10-24 0 5.650 5.650 5.720 5.650 5.750 176,300 999,890 5.6715 4.556 4.556 4.613 4.556 4.637 218,629 4.5735 -1.40%
2023-10-20 0 5.730 5.680 5.730 5.680 5.800 216,000 1,232,100 5.7042 4.621 4.580 4.621 4.580 4.677 267,861 4.5998 -0.35%
2023-10-19 0 5.750 5.750 5.800 5.750 5.950 57,000 330,080 5.7909 4.637 4.637 4.677 4.637 4.798 70,686 4.6697 -0.52%
2023-10-18 0 5.780 5.780 5.810 5.760 5.830 48,000 278,830 5.8090 4.661 4.661 4.685 4.645 4.701 59,525 4.6843 -0.34%
2023-10-17 0 5.800 5.800 5.850 - - 0 0 - 4.677 4.677 4.717 - - 0 - 0.00%
2023-10-16 0 5.800 5.770 5.800 5.760 5.860 139,000 810,730 5.8326 4.677 4.653 4.677 4.645 4.725 172,373 4.7033 -0.51%
2023-10-13 0 5.830 5.810 5.840 5.770 5.830 107,000 621,200 5.8056 4.701 4.685 4.709 4.653 4.701 132,690 4.6816 1.39%
2023-10-12 0 5.750 5.740 5.790 5.740 5.800 127,000 733,920 5.7789 4.637 4.629 4.669 4.629 4.677 157,492 4.6600 -0.35%
2023-10-11 0 5.770 5.750 5.780 5.710 5.770 235,000 1,351,040 5.7491 4.653 4.637 4.661 4.604 4.653 291,423 4.6360 1.23%
2023-10-10 0 5.700 5.700 5.730 5.700 5.750 137,000 782,440 5.7112 4.596 4.596 4.621 4.596 4.637 169,893 4.6055 0.00%
2023-10-09 0 5.700 5.680 5.720 5.680 5.770 9,634 55,068 5.7160 4.596 4.580 4.613 4.580 4.653 11,947 4.6093 0.35%
2023-10-06 0 5.680 5.680 5.740 5.680 5.750 22,000 125,980 5.7264 4.580 4.580 4.629 4.580 4.637 27,282 4.6177 0.53%
2023-10-05 0 5.650 5.650 5.700 5.650 5.690 40,000 226,310 5.6578 4.556 4.556 4.596 4.556 4.588 49,604 4.5623 -0.53%
2023-10-04 0 5.680 5.660 5.680 5.680 5.700 29,000 164,940 5.6876 4.580 4.564 4.580 4.580 4.596 35,963 4.5864 -0.35%
2023-10-03 0 5.700 5.680 5.700 5.680 5.750 41,000 233,620 5.6980 4.596 4.580 4.596 4.580 4.637 50,844 4.5948 -0.87%
2023-09-29 0 5.750 5.750 5.760 5.700 5.790 79,000 452,240 5.7246 4.637 4.637 4.645 4.596 4.669 97,968 4.6162 0.52%
2023-09-28 0 5.720 5.720 5.730 5.680 5.780 201,000 1,148,740 5.7151 4.613 4.613 4.621 4.580 4.661 249,259 4.6086 -1.89%
2023-09-27 0 5.830 5.830 5.850 5.830 5.870 230,000 1,346,750 5.8554 4.701 4.701 4.717 4.701 4.734 285,222 4.7218 -0.34%
2023-09-26 0 5.850 5.850 5.860 5.840 5.860 50,000 292,469 5.8494 4.717 4.717 4.725 4.709 4.725 62,005 4.7169 0.34%
2023-09-25 0 5.830 5.830 5.850 5.830 5.850 8,000 46,750 5.8438 4.701 4.701 4.717 4.701 4.717 9,921 4.7123 -0.34%
2023-09-22 0 5.850 5.850 5.940 5.840 5.850 28,000 163,710 5.8468 4.717 4.717 4.790 4.709 4.717 34,723 4.7148 0.00%
2023-09-21 0 5.850 5.840 5.850 5.810 5.880 113,878 667,662 5.8630 4.717 4.709 4.717 4.685 4.742 141,220 4.7278 -0.51%
2023-09-20 0 5.880 5.860 5.900 5.850 5.900 13,000 76,480 5.8831 4.742 4.725 4.758 4.717 4.758 16,121 4.7440 0.34%
2023-09-19 0 5.860 5.850 5.900 5.830 5.890 37,000 217,279 5.8724 4.725 4.717 4.758 4.701 4.750 45,884 4.7354 0.17%
2023-09-18 0 5.850 5.850 5.890 5.850 5.950 100,000 587,140 5.8714 4.717 4.717 4.750 4.717 4.798 124,010 4.7346 -0.85%
2023-09-15 0 5.900 5.880 5.900 5.870 5.950 36,000 212,590 5.9053 4.758 4.742 4.758 4.734 4.798 44,643 4.7619 0.00%
2023-09-14 0 5.900 5.900 5.920 5.800 5.920 44,000 258,580 5.8768 4.758 4.758 4.774 4.677 4.774 54,564 4.7390 0.00%
2023-09-13 0 5.900 5.880 5.900 5.850 5.950 14,000 82,600 5.9000 4.758 4.742 4.758 4.717 4.798 17,361 4.7577 -0.34%
2023-09-12 0 5.920 5.900 5.920 5.860 5.950 81,000 477,590 5.8962 4.774 4.758 4.774 4.725 4.798 100,448 4.7546 -0.50%
2023-09-11 0 5.950 5.940 5.950 5.900 5.960 20,000 119,130 5.9565 4.798 4.790 4.798 4.758 4.806 24,802 4.8033 -0.67%
2023-09-07 0 5.990 5.980 6.000 5.960 6.000 49,424 295,003 5.9688 4.830 4.822 4.838 4.806 4.838 61,291 4.8132 0.67%
2023-09-06 0 5.950 5.950 6.000 5.900 6.030 89,000 531,570 5.9727 4.798 4.798 4.838 4.758 4.863 110,369 4.8163 -0.50%
2023-09-05 0 5.980 5.960 6.000 5.950 6.030 32,000 190,970 5.9678 4.822 4.806 4.838 4.798 4.863 39,683 4.8124 -0.66%
2023-09-04 0 6.020 6.000 6.020 5.960 6.020 89,000 533,570 5.9952 4.854 4.838 4.854 4.806 4.854 110,369 4.8344 1.18%
2023-08-31 0 5.950 5.940 5.950 5.880 5.950 70,000 413,460 5.9066 4.798 4.790 4.798 4.742 4.798 86,807 4.7630 1.36%
2023-08-30 0 5.870 5.820 5.880 5.800 5.900 67,000 391,820 5.8481 4.734 4.693 4.742 4.677 4.758 83,086 4.7158 1.21%
2023-08-29 0 5.800 5.790 5.860 5.780 5.860 55,000 318,959 5.7993 4.677 4.669 4.725 4.661 4.725 68,205 4.6765 0.69%
2023-08-28 0 5.760 5.760 5.790 5.740 5.840 212,000 1,219,759 5.7536 4.645 4.645 4.669 4.629 4.709 262,901 4.6396 0.17%
2023-08-25 0 5.750 5.750 5.830 5.730 5.840 58,000 334,079 5.7600 4.637 4.637 4.701 4.621 4.709 71,926 4.6448 -0.35%
2023-08-24 0 5.770 5.730 5.830 5.740 5.900 107,000 616,799 5.7645 4.653 4.621 4.701 4.629 4.758 132,690 4.6484 0.70%
2023-08-23 0 5.730 5.710 5.730 5.670 5.780 160,000 911,119 5.6945 4.621 4.604 4.621 4.572 4.661 198,416 4.5920 1.06%
2023-08-22 0 5.670 5.630 5.670 5.620 5.670 218,000 1,229,110 5.6381 4.572 4.540 4.572 4.532 4.572 270,341 4.5465 0.18%
2023-08-21 0 5.660 5.660 5.670 5.660 5.800 392,964 2,248,758 5.7226 4.564 4.564 4.572 4.564 4.677 487,313 4.6146 -2.75%
2023-08-18 0 5.820 5.810 5.820 5.810 5.860 147,000 857,019 5.8301 4.693 4.685 4.693 4.685 4.725 182,294 4.7013 -0.51%
2023-08-17 0 5.850 5.830 5.850 5.810 5.900 169,000 989,170 5.8531 4.717 4.701 4.717 4.685 4.758 209,576 4.7199 -2.17%
2023-08-16 0 5.980 5.920 5.980 5.950 6.000 69,000 413,069 5.9865 4.822 4.774 4.822 4.798 4.838 85,567 4.8275 -0.33%
2023-08-15 0 6.000 5.920 6.080 5.890 6.100 190,000 1,125,569 5.9240 4.838 4.774 4.903 4.750 4.919 235,618 4.7771 1.69%
2023-08-14 0 5.900 5.880 5.900 5.870 5.960 151,000 894,293 5.9225 4.758 4.742 4.758 4.734 4.806 187,255 4.7758 -1.99%
2023-08-11 0 6.020 5.960 6.020 5.960 6.030 49,000 293,317 5.9861 4.854 4.806 4.854 4.806 4.863 60,765 4.8271 0.00%
2023-08-10 0 6.020 6.000 6.020 5.980 6.030 22,000 132,089 6.0040 4.854 4.838 4.854 4.822 4.863 27,282 4.8416 -0.33%
2023-08-09 0 6.040 6.010 6.040 5.900 6.060 77,000 461,541 5.9940 4.871 4.846 4.871 4.758 4.887 95,487 4.8335 2.20%
2023-08-08 0 5.910 5.910 5.940 5.810 5.940 386,000 2,277,810 5.9011 4.766 4.766 4.790 4.685 4.790 478,677 4.7585 -0.34%
2023-08-07 0 5.930 5.930 5.970 5.900 6.040 720,590 4,311,277 5.9830 4.782 4.782 4.814 4.758 4.871 893,601 4.8246 -1.98%
2023-08-04 0 6.050 6.050 6.060 6.050 6.080 110,000 667,470 6.0679 4.879 4.879 4.887 4.879 4.903 136,411 4.8931 -0.17%
2023-08-03 0 6.060 6.060 6.070 6.060 6.090 130,000 790,279 6.0791 4.887 4.887 4.895 4.887 4.911 161,213 4.9021 0.00%
2023-08-02 0 6.060 6.060 6.080 6.040 6.090 28,000 169,945 6.0695 4.887 4.887 4.903 4.871 4.911 34,723 4.8943 -0.49%
2023-08-01 0 6.090 6.050 6.090 6.040 6.100 111,000 673,689 6.0693 4.911 4.879 4.911 4.871 4.919 137,651 4.8942 0.50%
2023-07-31 0 6.060 6.060 6.100 6.050 6.100 176,000 1,066,390 6.0590 4.887 4.887 4.919 4.879 4.919 218,257 4.8859 0.00%
2023-07-28 0 6.060 6.060 6.080 6.050 6.080 133,000 806,530 6.0641 4.887 4.887 4.903 4.879 4.903 164,933 4.8900 -0.49%
2023-07-27 0 6.090 6.090 6.100 6.080 6.150 11,000 67,400 6.1273 4.911 4.911 4.919 4.903 4.959 13,641 4.9410 0.16%
2023-07-26 0 6.080 6.080 6.100 6.080 6.110 104,000 633,970 6.0959 4.903 4.903 4.919 4.903 4.927 128,970 4.9156 0.00%
2023-07-25 0 6.080 6.070 6.100 6.070 6.110 69,000 419,250 6.0761 4.903 4.895 4.919 4.895 4.927 85,567 4.8997 0.16%
2023-07-24 0 6.070 6.060 6.110 6.060 6.150 60,010 365,749 6.0948 4.895 4.887 4.927 4.887 4.959 74,418 4.9148 0.17%
2023-07-21 0 6.060 6.060 6.120 6.060 6.120 80,774 491,561 6.0856 4.887 4.887 4.935 4.887 4.935 100,168 4.9074 -0.33%
2023-07-20 0 6.080 6.070 6.090 6.070 6.080 57,000 346,090 6.0718 4.903 4.895 4.911 4.895 4.903 70,686 4.8962 0.33%
2023-07-19 0 6.060 6.060 6.100 6.050 6.070 55,417 335,832 6.0601 4.887 4.887 4.919 4.879 4.895 68,722 4.8868 -0.16%
2023-07-18 0 6.070 6.070 6.100 6.070 6.170 91,000 554,530 6.0937 4.895 4.895 4.919 4.895 4.975 112,849 4.9139 0.17%
2023-07-14 0 6.060 6.060 6.090 6.050 6.090 102,500 621,815 6.0665 4.887 4.887 4.911 4.879 4.911 127,110 4.8919 -0.33%
2023-07-13 0 6.080 6.080 6.090 6.030 6.100 102,000 619,470 6.0732 4.903 4.903 4.911 4.863 4.919 126,490 4.8974 0.83%
2023-07-12 0 6.030 6.030 6.050 - - 0 0 - 4.863 4.863 4.879 - - 0 - 0.00%
2023-07-11 0 6.030 6.010 6.040 6.010 6.040 79,500 479,775 6.0349 4.863 4.846 4.871 4.846 4.871 98,588 4.8665 0.33%
2023-07-10 0 6.010 6.010 6.050 5.980 6.050 28,000 168,310 6.0111 4.846 4.846 4.879 4.822 4.879 34,723 4.8473 -0.66%
2023-07-07 0 6.050 6.000 6.060 5.990 6.070 92,307 556,103 6.0245 4.879 4.838 4.887 4.830 4.895 114,470 4.8581 0.50%
2023-07-06 0 6.020 6.000 6.020 6.000 6.030 51,000 306,540 6.0106 4.854 4.838 4.854 4.838 4.863 63,245 4.8469 -0.33%
2023-07-05 0 6.040 6.030 6.040 6.030 6.040 46,000 277,740 6.0378 4.871 4.863 4.871 4.863 4.871 57,044 4.8688 0.00%
2023-07-04 0 6.040 6.040 6.050 6.040 6.050 21,000 126,980 6.0467 4.871 4.871 4.879 4.871 4.879 26,042 4.8760 -0.17%
2023-07-03 0 6.050 6.050 6.080 6.030 6.080 57,000 344,800 6.0491 4.879 4.879 4.903 4.863 4.903 70,686 4.8779 0.33%
2023-06-30 0 6.030 6.030 6.040 6.030 6.050 16,000 96,640 6.0400 4.863 4.863 4.871 4.863 4.879 19,842 4.8706 0.00%
2023-06-29 0 6.030 6.030 6.050 6.010 6.180 103,000 623,430 6.0527 4.863 4.863 4.879 4.846 4.983 127,730 4.8808 0.33%
2023-06-28 0 6.010 6.010 6.020 6.000 6.080 89,000 537,500 6.0393 4.846 4.846 4.854 4.838 4.903 110,369 4.8700 -0.50%
2023-06-27 0 6.040 5.970 6.040 5.940 6.050 335,000 1,999,840 5.9697 4.871 4.814 4.871 4.790 4.879 415,432 4.8139 1.34%
2023-06-26 0 5.960 5.960 5.970 5.950 5.960 33,000 196,370 5.9506 4.806 4.806 4.814 4.798 4.806 40,923 4.7985 0.51%
2023-06-23 0 5.930 5.930 6.030 5.880 5.940 39,000 230,460 5.9092 4.782 4.782 4.863 4.742 4.790 48,364 4.7651 -0.17%
2023-06-21 0 5.940 5.920 5.940 5.880 5.980 83,976 496,996 5.9183 4.790 4.774 4.790 4.742 4.822 104,138 4.7725 -1.00%
2023-06-20 0 6.000 5.980 6.000 5.940 6.000 29,000 173,589 5.9858 4.838 4.822 4.838 4.790 4.838 35,963 4.8269 0.84%
2023-06-19 0 5.950 5.950 6.010 5.900 6.030 439,000 2,620,280 5.9687 4.798 4.798 4.846 4.758 4.863 544,403 4.8131 -1.33%
2023-06-16 0 6.030 6.030 6.040 6.010 6.040 75,000 451,920 6.0256 4.863 4.863 4.871 4.846 4.871 93,007 4.8590 0.17%
2023-06-15 0 6.020 6.020 6.040 6.010 6.030 78,000 469,570 6.0201 4.854 4.854 4.871 4.846 4.863 96,728 4.8546 -0.17%
2023-06-14 0 6.030 6.030 6.070 6.030 6.070 77,000 465,420 6.0444 4.863 4.863 4.895 4.863 4.895 95,487 4.8741 -0.66%
2023-06-13 0 6.070 6.050 6.070 6.020 6.080 10,000 60,500 6.0500 4.895 4.879 4.895 4.854 4.903 12,401 4.8787 0.33%
2023-06-12 0 6.050 6.050 6.060 6.030 6.090 105,000 633,880 6.0370 4.879 4.879 4.887 4.863 4.911 130,210 4.8681 -0.33%
2023-06-09 0 6.070 6.070 6.080 6.070 6.100 174,000 1,059,900 6.0914 4.895 4.895 4.903 4.895 4.919 215,777 4.9120 0.33%
2023-06-08 0 6.050 6.050 6.080 6.010 6.050 141,000 850,120 6.0292 4.879 4.879 4.903 4.846 4.879 174,854 4.8619 0.33%
2023-06-07 0 6.030 6.020 6.030 5.990 6.080 106,967 644,810 6.0281 4.863 4.854 4.863 4.830 4.903 132,649 4.8610 0.50%
2023-06-06 0 6.000 6.000 6.030 5.990 6.020 52,000 312,200 6.0038 4.838 4.838 4.863 4.830 4.854 64,485 4.8414 0.00%
2023-06-05 0 6.000 6.000 6.010 5.990 6.030 45,000 270,240 6.0053 4.838 4.838 4.846 4.830 4.863 55,804 4.8426 -0.17%
2023-06-02 0 6.010 6.010 6.030 6.000 6.080 78,000 470,070 6.0265 4.846 4.846 4.863 4.838 4.903 96,728 4.8597 0.17%
2023-06-01 0 6.000 5.990 6.050 5.990 6.020 91,000 545,680 5.9965 4.838 4.830 4.879 4.830 4.854 112,849 4.8355 -0.33%
2023-05-31 0 6.020 6.000 6.020 6.000 6.080 142,000 853,230 6.0087 4.854 4.838 4.854 4.838 4.903 176,094 4.8453 0.00%
2023-05-30 0 6.020 6.020 6.040 6.000 6.030 86,000 517,730 6.0201 4.854 4.854 4.871 4.838 4.863 106,648 4.8546 0.17%
2023-05-29 0 6.010 6.010 6.040 6.000 6.040 88,000 529,210 6.0138 4.846 4.846 4.871 4.838 4.871 109,129 4.8494 -0.50%
2023-05-25 0 6.040 6.000 6.040 5.970 6.040 169,000 1,013,560 5.9974 4.871 4.838 4.871 4.814 4.871 209,576 4.8362 0.67%
2023-05-24 0 6.000 6.000 6.020 6.000 6.040 46,000 276,600 6.0130 4.838 4.838 4.854 4.838 4.871 57,044 4.8488 -0.50%
2023-05-23 0 6.030 6.030 6.050 6.020 6.040 42,000 252,980 6.0233 4.863 4.863 4.879 4.854 4.871 52,084 4.8571 -0.33%
2023-05-22 0 6.050 6.050 6.070 6.030 6.080 23,158 140,180 6.0532 4.879 4.879 4.895 4.863 4.903 28,718 4.8812 0.50%
2023-05-19 0 6.020 6.050 6.070 6.000 6.050 125,000 753,690 6.0295 4.854 4.879 4.895 4.838 4.879 155,012 4.8621 -0.17%
2023-05-18 0 6.030 6.010 6.030 6.000 6.030 82,000 492,650 6.0079 4.863 4.846 4.863 4.838 4.863 101,688 4.8447 0.33%
2023-05-17 0 6.010 6.010 6.030 6.000 6.040 155,000 932,570 6.0166 4.846 4.846 4.863 4.838 4.871 192,215 4.8517 -0.50%
2023-05-16 0 6.040 6.040 6.060 6.040 6.080 21,000 127,420 6.0676 4.871 4.871 4.887 4.871 4.903 26,042 4.8929 0.17%
2023-05-15 0 6.030 6.030 6.090 6.010 6.050 222,000 1,338,450 6.0291 4.863 4.863 4.911 4.846 4.879 275,302 4.8618 -0.33%
2023-05-12 0 6.050 6.050 6.070 6.050 6.080 69,000 417,620 6.0525 4.879 4.879 4.895 4.879 4.903 85,567 4.8806 -1.31%
2023-05-11 0 6.130 6.130 6.160 6.130 6.160 33,000 202,780 6.1448 4.943 4.943 4.967 4.943 4.967 40,923 4.9551 0.16%
2023-05-10 0 6.120 6.120 6.150 6.080 6.140 107,000 652,570 6.0988 4.935 4.935 4.959 4.903 4.951 132,690 4.9180 -0.49%
2023-05-09 0 6.150 6.140 6.160 6.140 6.150 13,000 79,880 6.1446 4.959 4.951 4.967 4.951 4.959 16,121 4.9549 0.00%
2023-05-08 0 6.150 6.140 6.170 6.070 6.180 187,978 1,154,356 6.1409 4.959 4.951 4.975 4.895 4.983 233,111 4.9520 1.32%
2023-05-05 0 6.070 6.060 6.080 6.050 6.070 43,000 260,450 6.0570 4.895 4.887 4.903 4.879 4.895 53,324 4.8843 0.33%
2023-05-04 0 6.050 6.060 6.080 6.030 6.080 43,000 260,440 6.0567 4.879 4.887 4.903 4.863 4.903 53,324 4.8841 -0.17%
2023-05-03 0 6.060 6.030 6.060 6.030 6.070 123,000 743,900 6.0480 4.887 4.863 4.887 4.863 4.895 152,532 4.8770 0.00%
2023-05-02 0 6.060 6.030 6.060 6.020 6.080 367,300 2,214,954 6.0304 4.887 4.863 4.887 4.854 4.903 455,488 4.8628 0.50%
2023-04-28 0 6.030 6.030 6.080 6.020 6.090 51,000 308,630 6.0516 4.863 4.863 4.903 4.854 4.911 63,245 4.8799 0.33%
2023-04-27 0 6.010 6.010 6.050 5.970 6.020 136,000 815,040 5.9929 4.846 4.846 4.879 4.814 4.854 168,653 4.8326 -0.17%
2023-04-26 0 6.020 6.000 6.020 6.000 6.040 31,347 188,582 6.0160 4.854 4.838 4.854 4.838 4.871 38,873 4.8512 0.17%
2023-04-25 0 6.010 6.000 6.050 6.000 6.020 69,000 414,450 6.0065 4.846 4.838 4.879 4.838 4.854 85,567 4.8436 0.00%
2023-04-24 0 6.010 6.010 6.040 6.000 6.050 115,000 690,620 6.0054 4.846 4.846 4.871 4.838 4.879 142,611 4.8427 -0.17%
2023-04-21 0 6.020 6.020 6.070 6.020 6.050 81,000 488,590 6.0320 4.854 4.854 4.895 4.854 4.879 100,448 4.8641 -0.50%
2023-04-20 0 6.050 6.040 6.080 6.030 6.100 206,000 1,247,820 6.0574 4.879 4.871 4.903 4.863 4.919 255,460 4.8846 -0.33%
2023-04-19 0 6.070 6.060 6.080 6.060 6.100 89,000 540,720 6.0755 4.895 4.887 4.903 4.887 4.919 110,369 4.8992 -0.16%
2023-04-18 0 6.080 6.070 6.080 6.060 6.100 81,000 491,790 6.0715 4.903 4.895 4.903 4.887 4.919 100,448 4.8960 -0.33%
2023-04-17 0 6.100 6.090 6.130 6.060 6.120 63,000 384,780 6.1076 4.919 4.911 4.943 4.887 4.935 78,126 4.9251 -0.33%
2023-04-14 0 6.120 6.110 6.140 6.070 6.140 126,000 771,400 6.1222 4.935 4.927 4.951 4.895 4.951 156,252 4.9369 0.82%
2023-04-13 0 6.070 6.070 6.120 6.050 6.100 35,000 212,530 6.0723 4.895 4.895 4.935 4.879 4.919 43,403 4.8966 -0.49%
2023-04-12 0 6.100 6.100 6.120 6.050 6.100 178,219 1,084,723 6.0865 4.919 4.919 4.935 4.879 4.919 221,009 4.9081 1.16%
2023-04-11 0 6.030 6.030 6.050 6.010 6.050 172,000 1,036,700 6.0273 4.863 4.863 4.879 4.846 4.879 213,297 4.8604 -0.17%
2023-04-06 0 6.040 6.040 6.080 6.020 6.090 107,000 647,810 6.0543 4.871 4.871 4.903 4.854 4.911 132,690 4.8821 0.33%
2023-04-04 0 6.020 6.020 6.070 5.990 6.080 102,000 613,810 6.0177 4.854 4.854 4.895 4.830 4.903 126,490 4.8526 0.00%
2023-04-03 0 6.020 6.000 6.070 6.000 6.090 84,000 506,890 6.0344 4.854 4.838 4.895 4.838 4.911 104,168 4.8661 0.00%
2023-03-31 0 6.020 6.020 6.060 6.010 6.100 89,000 538,920 6.0553 4.854 4.854 4.887 4.846 4.919 110,369 4.8829 0.17%
2023-03-30 0 6.010 6.010 6.050 6.010 6.030 51,000 307,110 6.0218 4.846 4.846 4.879 4.846 4.863 63,245 4.8559 -0.50%
2023-03-29 0 6.040 6.040 6.050 6.020 6.080 161,000 976,630 6.0660 4.871 4.871 4.879 4.854 4.903 199,656 4.8916 -0.33%
2023-03-28 0 6.060 6.070 6.080 6.020 6.080 240,000 1,454,310 6.0596 4.887 4.895 4.903 4.854 4.903 297,623 4.8864 0.50%
2023-03-27 0 6.030 6.030 6.050 5.990 6.050 273,000 1,639,690 6.0062 4.863 4.863 4.879 4.830 4.879 338,546 4.8433 0.50%
2023-03-24 0 6.000 6.000 6.040 6.000 6.020 123,000 738,610 6.0050 4.838 4.838 4.871 4.838 4.854 152,532 4.8423 -0.33%
2023-03-23 0 6.020 6.020 6.040 6.010 6.050 109,000 656,310 6.0212 4.854 4.854 4.871 4.846 4.879 135,171 4.8554 -0.82%
2023-03-22 0 6.070 6.030 6.080 6.000 6.090 23,000 138,680 6.0296 4.895 4.863 4.903 4.838 4.911 28,522 4.8622 1.00%
2023-03-21 0 6.010 6.010 6.050 5.980 6.040 239,687 1,442,069 6.0165 4.846 4.846 4.879 4.822 4.871 297,235 4.8516 0.17%
2023-03-20 0 6.000 6.000 6.020 6.000 6.080 88,000 529,530 6.0174 4.838 4.838 4.854 4.838 4.903 109,129 4.8524 -0.83%
2023-03-17 0 6.050 6.000 6.050 5.960 6.050 428,000 2,568,460 6.0011 4.879 4.838 4.879 4.806 4.879 530,761 4.8392 0.67%
2023-03-16 0 6.010 6.000 6.010 5.980 6.010 124,000 744,120 6.0010 4.846 4.838 4.846 4.822 4.846 153,772 4.8391 -0.17%
2023-03-15 0 6.020 6.000 6.050 6.010 6.100 131,000 793,600 6.0580 4.854 4.838 4.879 4.846 4.919 162,453 4.8851 0.17%
2023-03-14 0 6.010 6.000 6.040 5.950 6.080 376,000 2,265,010 6.0240 4.846 4.838 4.871 4.798 4.903 466,276 4.8577 1.01%
2023-03-13 0 5.950 5.950 5.980 5.700 5.950 420,000 2,455,710 5.8469 4.798 4.798 4.822 4.596 4.798 520,841 4.7149 2.94%
2023-03-10 0 5.780 5.760 5.780 5.740 5.930 372,000 2,153,520 5.7890 4.661 4.645 4.661 4.629 4.782 461,316 4.6682 -2.53%
2023-03-09 0 5.930 5.900 5.940 5.870 5.990 276,000 1,632,820 5.9160 4.782 4.758 4.790 4.734 4.830 342,267 4.7706 0.08%
2023-03-08 0 6.170 6.160 6.180 6.160 6.200 314,000 1,938,810 6.1746 4.778 4.770 4.786 4.770 4.801 405,492 4.7814 -0.64%
2023-03-07 0 6.210 6.210 6.220 6.210 6.280 258,934 1,614,366 6.2347 4.809 4.809 4.817 4.809 4.863 334,381 4.8279 -0.80%
2023-03-06 0 6.260 6.250 6.260 6.200 6.270 123,000 768,560 6.2485 4.848 4.840 4.848 4.801 4.855 158,839 4.8386 0.81%
2023-03-03 0 6.210 6.210 6.230 6.190 6.250 146,000 908,880 6.2252 4.809 4.809 4.824 4.793 4.840 188,541 4.8206 0.49%
2023-03-02 0 6.180 6.180 6.240 6.160 6.260 105,000 652,370 6.2130 4.786 4.786 4.832 4.770 4.848 135,594 4.8112 -0.16%
2023-03-01 0 6.190 6.190 6.200 6.160 6.260 437,000 2,720,160 6.2246 4.793 4.793 4.801 4.770 4.848 564,331 4.8202 0.49%
2023-02-28 0 6.160 6.140 6.160 6.120 6.190 75,000 461,900 6.1587 4.770 4.755 4.770 4.739 4.793 96,853 4.7691 0.65%
2023-02-27 0 6.120 6.100 6.130 6.060 6.320 428,000 2,630,040 6.1450 4.739 4.724 4.747 4.693 4.894 552,709 4.7585 -2.39%
2023-02-24 0 6.270 6.250 6.270 6.240 6.280 622,000 3,889,120 6.2526 4.855 4.840 4.855 4.832 4.863 803,235 4.8418 0.48%
2023-02-23 0 6.240 6.230 6.240 6.100 6.260 728,000 4,521,410 6.2107 4.832 4.824 4.832 4.724 4.848 940,121 4.8094 2.30%
2023-02-22 0 6.100 6.080 6.100 6.040 6.150 418,000 2,548,330 6.0965 4.724 4.708 4.724 4.677 4.762 539,795 4.7209 0.99%
2023-02-21 0 6.040 6.030 6.040 5.810 6.050 720,952 4,313,510 5.9831 4.677 4.669 4.677 4.499 4.685 931,020 4.6331 3.60%
2023-02-20 0 5.830 5.830 5.840 5.800 5.830 114,000 663,860 5.8233 4.515 4.515 4.522 4.491 4.515 147,217 4.5094 0.52%
2023-02-17 0 5.800 5.800 5.820 5.770 5.800 106,000 613,990 5.7924 4.491 4.491 4.507 4.468 4.491 136,886 4.4854 0.00%
2023-02-16 0 5.800 5.790 5.810 5.780 5.850 224,000 1,299,320 5.8005 4.491 4.484 4.499 4.476 4.530 289,268 4.4918 -0.34%
2023-02-15 0 5.820 5.810 5.820 5.700 5.830 552,000 3,200,020 5.7971 4.507 4.499 4.507 4.414 4.515 712,839 4.4891 2.65%
2023-02-14 0 5.670 5.670 5.680 5.560 5.680 204,000 1,150,240 5.6384 4.391 4.391 4.398 4.305 4.398 263,441 4.3662 3.09%
2023-02-13 0 5.500 5.480 5.580 5.470 5.510 24,000 131,610 5.4838 4.259 4.244 4.321 4.236 4.267 30,993 4.2464 -0.18%
2023-02-10 0 5.510 5.490 5.510 5.490 5.520 20,000 110,290 5.5145 4.267 4.251 4.267 4.251 4.275 25,828 4.2703 0.36%
2023-02-09 0 5.490 5.480 5.520 5.490 5.490 39,000 214,110 5.4900 4.251 4.244 4.275 4.251 4.251 50,364 4.2513 0.18%
2023-02-08 0 5.480 5.480 5.500 5.480 5.490 40,000 219,500 5.4875 4.244 4.244 4.259 4.244 4.251 51,655 4.2493 0.00%
2023-02-07 0 5.480 5.480 5.490 5.450 5.500 198,612 1,089,049 5.4833 4.244 4.244 4.251 4.220 4.259 256,483 4.2461 -0.72%
2023-02-06 0 5.520 5.510 5.520 5.490 5.580 238,000 1,312,060 5.5129 4.275 4.267 4.275 4.251 4.321 307,347 4.2690 -1.08%
2023-02-03 0 5.580 5.580 5.600 5.560 5.600 88,000 490,850 5.5778 4.321 4.321 4.336 4.305 4.336 113,641 4.3193 -0.36%
2023-02-02 0 5.600 5.600 5.630 5.510 5.600 57,000 317,150 5.5640 4.336 4.336 4.360 4.267 4.336 73,608 4.3086 1.63%
2023-02-01 0 5.510 5.510 5.620 5.500 5.560 199,000 1,097,070 5.5129 4.267 4.267 4.352 4.259 4.305 256,984 4.2690 -0.90%
2023-01-31 0 5.560 5.510 5.560 5.500 5.590 126,000 696,080 5.5244 4.305 4.267 4.305 4.259 4.329 162,713 4.2780 -0.54%
2023-01-30 0 5.590 5.590 5.600 5.590 5.650 66,000 369,760 5.6024 4.329 4.329 4.336 4.329 4.375 85,231 4.3383 -0.36%
2023-01-27 0 5.610 5.600 5.650 5.600 5.660 152,000 853,850 5.6174 4.344 4.336 4.375 4.336 4.383 196,289 4.3500 -0.71%
2023-01-26 0 5.650 5.600 5.650 5.630 5.690 132,751 752,370 5.6675 4.375 4.336 4.375 4.360 4.406 171,431 4.3888 1.07%
2023-01-20 0 5.590 5.580 5.610 5.520 5.610 183,000 1,015,280 5.5480 4.329 4.321 4.344 4.275 4.344 236,322 4.2962 1.27%
2023-01-19 0 5.520 5.510 5.550 5.480 5.570 28,000 154,790 5.5282 4.275 4.267 4.298 4.244 4.313 36,159 4.2809 -0.18%
2023-01-18 0 5.530 5.530 5.560 5.490 5.580 204,000 1,125,040 5.5149 4.282 4.282 4.305 4.251 4.321 263,441 4.2706 -0.72%
2023-01-17 0 5.570 5.560 5.580 5.530 5.570 64,000 355,290 5.5514 4.313 4.305 4.321 4.282 4.313 82,648 4.2988 0.00%
2023-01-16 0 5.570 5.570 5.620 5.550 5.630 66,000 367,470 5.5677 4.313 4.313 4.352 4.298 4.360 85,231 4.3115 0.18%
2023-01-13 0 5.560 5.560 5.600 5.520 5.560 92,000 511,210 5.5566 4.305 4.305 4.336 4.275 4.305 118,807 4.3029 0.18%
2023-01-12 0 5.550 5.530 5.550 5.510 5.580 102,000 565,110 5.5403 4.298 4.282 4.298 4.267 4.321 131,720 4.2902 -0.72%
2023-01-11 0 5.590 5.550 5.590 5.600 5.700 141,000 791,990 5.6170 4.329 4.298 4.329 4.336 4.414 182,084 4.3496 -0.89%
2023-01-10 0 5.640 5.600 5.640 5.550 5.640 184,000 1,029,260 5.5938 4.367 4.336 4.367 4.298 4.367 237,613 4.3317 1.62%
2023-01-09 0 5.550 5.540 5.550 5.500 5.560 154,506 854,563 5.5309 4.298 4.290 4.298 4.259 4.305 199,525 4.2830 0.91%
2023-01-06 0 5.500 5.490 5.510 5.500 5.510 217,309 1,195,754 5.5026 4.259 4.251 4.267 4.259 4.267 280,627 4.2610 0.00%
2023-01-05 0 5.500 5.490 5.500 5.480 5.500 285,000 1,565,780 5.4940 4.259 4.251 4.259 4.244 4.259 368,042 4.2544 0.18%
2023-01-04 0 5.490 5.490 5.500 5.450 5.500 190,000 1,042,540 5.4871 4.251 4.251 4.259 4.220 4.259 245,361 4.2490 0.73%
2023-01-03 0 5.450 5.420 5.450 5.390 5.450 118,000 640,160 5.4251 4.220 4.197 4.220 4.174 4.220 152,382 4.2010 0.18%
2022-12-30 0 5.440 5.430 5.450 5.400 5.440 77,000 418,320 5.4327 4.213 4.205 4.220 4.182 4.213 99,436 4.2069 0.93%
2022-12-29 0 5.390 5.390 5.450 5.380 5.450 74,000 400,390 5.4107 4.174 4.174 4.220 4.166 4.220 95,562 4.1899 -1.10%
2022-12-28 0 5.450 5.450 5.470 5.380 5.490 315,000 1,709,140 5.4258 4.220 4.220 4.236 4.166 4.251 406,783 4.2016 1.30%
2022-12-23 0 5.380 5.380 5.390 5.350 5.380 64,000 343,740 5.3709 4.166 4.166 4.174 4.143 4.166 82,648 4.1591 -0.19%
2022-12-22 0 5.390 5.380 5.400 5.330 5.400 246,000 1,320,570 5.3682 4.174 4.166 4.182 4.127 4.182 317,678 4.1569 1.32%
2022-12-21 0 5.320 5.300 5.330 5.290 5.330 172,577 917,289 5.3152 4.120 4.104 4.127 4.096 4.127 222,862 4.1160 0.76%
2022-12-20 0 5.280 5.280 5.300 5.280 5.320 205,000 1,085,720 5.2962 4.089 4.089 4.104 4.089 4.120 264,732 4.1012 0.19%
2022-12-19 0 5.270 5.270 5.280 5.270 5.300 72,000 380,020 5.2781 4.081 4.081 4.089 4.081 4.104 92,979 4.0872 0.19%
2022-12-16 0 5.260 5.260 5.280 5.250 5.280 39,000 205,030 5.2572 4.073 4.073 4.089 4.065 4.089 50,364 4.0710 0.19%
2022-12-15 0 5.250 5.240 5.250 5.230 5.250 109,000 571,360 5.2418 4.065 4.058 4.065 4.050 4.065 140,760 4.0591 -0.38%
2022-12-14 0 5.270 5.210 5.270 5.250 5.280 31,000 163,300 5.2677 4.081 4.034 4.081 4.065 4.089 40,033 4.0792 1.35%
2022-12-13 0 5.200 5.200 5.300 5.200 5.300 60,000 314,370 5.2395 4.027 4.027 4.104 4.027 4.104 77,483 4.0573 0.00%
2022-12-12 0 5.200 5.190 5.300 5.190 5.300 58,000 302,000 5.2069 4.027 4.019 4.104 4.019 4.104 74,900 4.0321 0.78%
2022-12-09 0 5.160 5.160 5.300 5.160 5.300 205,000 1,073,170 5.2350 3.996 3.996 4.104 3.996 4.104 264,732 4.0538 -0.77%
2022-12-08 0 5.200 5.190 5.200 5.160 5.200 107,000 554,500 5.1822 4.027 4.019 4.027 3.996 4.027 138,177 4.0130 0.97%
2022-12-07 0 5.150 5.150 5.170 5.150 5.200 128,477 666,440 5.1872 3.988 3.988 4.003 3.988 4.027 165,912 4.0168 0.00%
2022-12-06 0 5.150 5.160 5.180 5.120 5.170 70,000 361,020 5.1574 3.988 3.996 4.011 3.965 4.003 90,396 3.9937 0.59%
2022-12-05 0 5.120 5.100 5.140 5.030 5.190 131,000 667,850 5.0981 3.965 3.949 3.980 3.895 4.019 169,170 3.9478 2.40%
2022-12-02 0 5.000 5.000 5.030 4.960 5.000 68,000 339,440 4.9918 3.872 3.872 3.895 3.841 3.872 87,814 3.8655 0.60%
2022-12-01 0 4.970 4.970 4.990 4.950 4.990 210,000 1,042,910 4.9662 3.849 3.849 3.864 3.833 3.864 271,189 3.8457 1.02%
2022-11-30 0 4.920 4.920 4.950 4.880 4.950 181,000 889,100 4.9122 3.810 3.810 3.833 3.779 3.833 233,739 3.8038 0.41%
2022-11-29 0 4.900 4.900 4.910 4.850 4.920 126,000 616,800 4.8952 3.794 3.794 3.802 3.756 3.810 162,713 3.7907 -0.20%
2022-11-28 0 4.910 4.900 4.950 4.870 4.920 59,000 289,259 4.9027 3.802 3.794 3.833 3.771 3.810 76,191 3.7965 -0.61%
2022-11-25 0 4.940 4.880 4.950 4.860 4.960 121,000 592,279 4.8949 3.825 3.779 3.833 3.763 3.841 156,256 3.7904 1.23%
2022-11-24 0 4.880 4.860 4.910 4.850 4.880 31,000 151,220 4.8781 3.779 3.763 3.802 3.756 3.779 40,033 3.7774 0.00%
2022-11-23 0 4.880 4.880 4.900 4.860 4.880 14,000 68,120 4.8657 3.779 3.779 3.794 3.763 3.779 18,079 3.7679 0.83%
2022-11-22 0 4.840 4.830 4.900 4.820 4.870 73,000 354,260 4.8529 3.748 3.740 3.794 3.732 3.771 94,270 3.7579 -0.21%
2022-11-21 0 4.850 4.850 4.900 4.800 4.920 78,560 381,535 4.8566 3.756 3.756 3.794 3.717 3.810 101,450 3.7608 -0.21%
2022-11-18 0 4.860 4.850 4.890 4.830 4.900 88,000 430,000 4.8864 3.763 3.756 3.787 3.740 3.794 113,641 3.7838 -0.61%
2022-11-17 0 4.890 4.880 4.890 4.790 4.910 262,000 1,271,520 4.8531 3.787 3.779 3.787 3.709 3.802 338,340 3.7581 0.82%
2022-11-16 0 4.850 4.830 4.870 4.800 4.900 168,000 811,490 4.8303 3.756 3.740 3.771 3.717 3.794 216,951 3.7404 1.46%
2022-11-15 0 4.780 4.780 4.790 4.780 4.880 253,000 1,216,810 4.8095 3.701 3.701 3.709 3.701 3.779 326,718 3.7243 -0.42%
2022-11-14 0 4.800 4.800 4.810 4.750 4.850 204,000 980,300 4.8054 3.717 3.717 3.725 3.678 3.756 263,441 3.7211 2.13%
2022-11-11 0 4.700 4.690 4.700 4.600 4.710 280,000 1,309,380 4.6764 3.640 3.632 3.640 3.562 3.647 361,585 3.6212 2.84%
2022-11-10 0 4.570 4.570 4.580 4.560 4.590 181,000 827,100 4.5696 3.539 3.539 3.547 3.531 3.554 233,739 3.5386 -0.44%
2022-11-09 0 4.590 4.590 4.600 4.560 4.590 142,000 649,740 4.5756 3.554 3.554 3.562 3.531 3.554 183,375 3.5432 0.00%
2022-11-08 0 4.590 4.590 4.600 4.570 4.590 83,000 379,930 4.5775 3.554 3.554 3.562 3.539 3.554 107,184 3.5446 0.44%
2022-11-07 0 4.570 4.570 4.580 4.520 4.580 271,764 1,238,978 4.5590 3.539 3.539 3.547 3.500 3.547 350,949 3.5304 0.44%
2022-11-04 0 4.550 4.550 4.570 4.520 4.590 150,000 684,040 4.5603 3.523 3.523 3.539 3.500 3.554 193,706 3.5313 1.11%
2022-11-03 0 4.500 4.500 4.520 4.500 4.540 199,000 896,860 4.5068 3.485 3.485 3.500 3.485 3.516 256,984 3.4899 -1.10%
2022-11-02 0 4.550 4.530 4.570 4.510 4.570 136,000 618,240 4.5459 3.523 3.508 3.539 3.492 3.539 175,627 3.5202 0.66%
2022-11-01 0 4.520 4.520 4.560 4.520 4.570 137,000 622,119 4.5410 3.500 3.500 3.531 3.500 3.539 176,918 3.5164 0.22%
2022-10-31 0 4.510 4.510 4.520 4.510 4.590 196,000 892,560 4.5539 3.492 3.492 3.500 3.492 3.554 253,110 3.5264 -1.74%
2022-10-28 0 4.590 4.590 4.600 4.590 4.680 227,000 1,045,190 4.6044 3.554 3.554 3.562 3.554 3.624 293,142 3.5655 -3.16%
2022-10-27 0 4.740 4.700 4.740 4.680 4.750 155,000 727,740 4.6951 3.671 3.640 3.671 3.624 3.678 200,163 3.6357 -0.21%
2022-10-26 0 4.750 4.620 4.750 4.550 4.750 241,000 1,106,910 4.5930 3.678 3.578 3.678 3.523 3.678 311,221 3.5567 4.40%
2022-10-25 0 4.550 4.550 4.560 4.510 4.600 328,000 1,491,260 4.5465 3.523 3.523 3.531 3.492 3.562 423,571 3.5207 -2.36%
2022-10-24 0 4.660 4.660 4.680 4.660 4.870 342,658 1,623,494 4.7379 3.609 3.609 3.624 3.609 3.771 442,500 3.6689 -4.51%
2022-10-21 0 4.880 4.880 4.890 4.790 4.890 275,000 1,336,030 4.8583 3.779 3.779 3.787 3.709 3.787 355,128 3.7621 1.48%
2022-10-20 0 5.050 5.050 5.090 5.000 5.090 175,000 881,130 5.0350 3.724 3.724 3.753 3.687 3.753 237,316 3.7129 -0.39%
2022-10-19 0 5.070 5.050 5.070 5.010 5.190 129,000 653,769 5.0680 3.739 3.724 3.739 3.694 3.827 174,936 3.7372 1.60%
2022-10-18 0 4.990 4.990 5.010 4.980 5.010 219,827 1,099,093 4.9998 3.680 3.680 3.694 3.672 3.694 298,106 3.6869 -0.80%
2022-10-17 0 5.030 4.990 5.030 4.950 5.050 294,249 1,470,502 4.9975 3.709 3.680 3.709 3.650 3.724 399,029 3.6852 0.60%
2022-10-14 0 5.000 4.990 5.000 4.950 5.040 347,000 1,732,810 4.9937 3.687 3.680 3.687 3.650 3.717 470,564 3.6824 0.40%
2022-10-13 0 4.980 4.980 5.020 4.980 5.040 206,000 1,027,119 4.9860 3.672 3.672 3.702 3.672 3.717 279,355 3.6768 0.00%
2022-10-12 0 4.980 4.980 5.000 4.970 5.040 220,000 1,100,820 5.0037 3.672 3.672 3.687 3.665 3.717 298,340 3.6898 -0.40%
2022-10-11 0 5.000 5.000 5.020 4.970 5.100 247,000 1,237,690 5.0109 3.687 3.687 3.702 3.665 3.761 334,955 3.6951 -1.96%
2022-10-10 0 5.100 5.000 5.100 5.000 5.120 145,318 730,808 5.0290 3.761 3.687 3.761 3.687 3.776 197,065 3.7085 0.00%
2022-10-07 0 5.100 5.100 5.140 5.010 5.140 180,000 915,880 5.0882 3.761 3.761 3.790 3.694 3.790 244,096 3.7521 -0.97%
2022-10-06 0 5.150 5.100 5.180 5.100 5.150 24,000 122,890 5.1204 3.798 3.761 3.820 3.761 3.798 32,546 3.7759 0.98%
2022-10-05 0 5.100 5.110 5.150 5.000 5.170 289,000 1,473,570 5.0989 3.761 3.768 3.798 3.687 3.812 391,910 3.7600 2.62%
2022-10-03 0 4.970 4.940 4.990 4.910 5.000 183,000 907,650 4.9598 3.665 3.643 3.680 3.621 3.687 248,165 3.6574 -0.60%
2022-09-30 0 5.000 4.980 5.000 4.970 5.050 438,000 2,187,140 4.9935 3.687 3.672 3.687 3.665 3.724 593,968 3.6823 -0.99%
2022-09-29 0 5.050 5.020 5.050 5.010 5.210 372,000 1,874,870 5.0400 3.724 3.702 3.724 3.694 3.842 504,466 3.7165 0.60%
2022-09-28 0 5.020 5.010 5.070 5.010 5.200 500,000 2,545,970 5.0919 3.702 3.694 3.739 3.694 3.835 678,046 3.7549 -3.46%
2022-09-27 0 5.200 5.200 5.250 5.200 5.280 236,000 1,238,090 5.2461 3.835 3.835 3.871 3.835 3.894 320,038 3.8686 -1.14%
2022-09-26 0 5.260 5.260 5.270 5.260 5.380 150,000 794,990 5.2999 3.879 3.879 3.886 3.879 3.967 203,414 3.9082 -0.57%
2022-09-23 0 5.290 5.290 5.300 5.290 5.350 148,000 785,020 5.3042 3.901 3.901 3.908 3.901 3.945 200,702 3.9114 -0.19%
2022-09-22 0 5.300 5.270 5.320 5.260 5.360 240,492 1,274,507 5.2996 3.908 3.886 3.923 3.879 3.953 326,129 3.9080 -1.12%
2022-09-21 0 5.360 5.360 5.380 5.290 5.360 92,000 489,280 5.3183 3.953 3.953 3.967 3.901 3.953 124,760 3.9218 0.19%
2022-09-20 0 5.350 5.350 5.390 5.320 5.400 28,000 150,500 5.3750 3.945 3.945 3.975 3.923 3.982 37,971 3.9636 1.13%
2022-09-19 0 5.290 5.290 5.400 5.290 5.410 93,000 497,580 5.3503 3.901 3.901 3.982 3.901 3.989 126,117 3.9454 -1.12%
2022-09-16 0 5.350 5.350 5.400 5.350 5.410 58,000 311,800 5.3759 3.945 3.945 3.982 3.945 3.989 78,653 3.9642 -0.56%
2022-09-15 0 5.380 5.370 5.400 5.370 5.400 47,000 253,450 5.3926 3.967 3.960 3.982 3.960 3.982 63,736 3.9765 0.19%
2022-09-14 0 5.370 5.350 5.370 5.370 5.400 98,000 526,920 5.3767 3.960 3.945 3.960 3.960 3.982 132,897 3.9649 -1.29%
2022-09-13 0 5.440 5.440 5.490 5.370 5.480 379,000 2,061,460 5.4392 4.012 4.012 4.048 3.960 4.041 513,959 4.0109 1.30%
2022-09-09 0 5.370 5.370 5.390 5.290 5.430 394,000 2,122,090 5.3860 3.960 3.960 3.975 3.901 4.004 534,300 3.9717 2.09%
2022-09-08 0 5.260 5.260 5.310 5.260 5.380 63,000 335,100 5.3190 3.879 3.879 3.916 3.879 3.967 85,434 3.9223 0.00%
2022-09-07 0 5.260 5.260 5.330 5.250 5.400 281,922 1,494,870 5.3024 3.879 3.879 3.930 3.871 3.982 382,312 3.9101 -1.87%
2022-09-06 0 5.360 5.360 5.370 5.260 5.420 699,000 3,756,120 5.3736 3.953 3.953 3.960 3.879 3.997 947,908 3.9625 4.28%
2022-09-05 0 5.140 5.100 5.140 5.070 5.150 72,000 367,800 5.1083 3.790 3.761 3.790 3.739 3.798 97,639 3.7670 1.58%
2022-09-02 0 5.060 5.050 5.060 5.030 5.060 37,000 187,030 5.0549 3.731 3.724 3.731 3.709 3.731 50,175 3.7275 0.00%
2022-09-01 0 5.060 5.020 5.080 5.010 5.120 70,000 354,600 5.0657 3.731 3.702 3.746 3.694 3.776 94,926 3.7355 1.00%
2022-08-31 0 5.010 5.010 5.050 5.010 5.060 101,000 507,930 5.0290 3.694 3.694 3.724 3.694 3.731 136,965 3.7085 -0.79%
2022-08-30 0 5.050 5.050 5.070 5.050 5.050 12,000 60,600 5.0500 3.724 3.724 3.739 3.724 3.724 16,273 3.7239 0.00%
2022-08-29 0 5.050 5.050 5.090 5.040 5.050 19,000 95,910 5.0479 3.724 3.724 3.753 3.717 3.724 25,766 3.7224 -0.79%
2022-08-26 0 5.090 5.080 5.100 5.080 5.100 15,000 76,370 5.0913 3.753 3.746 3.761 3.746 3.761 20,341 3.7544 0.39%
2022-08-25 0 5.070 5.060 5.080 5.070 5.080 13,000 66,010 5.0777 3.739 3.731 3.746 3.739 3.746 17,629 3.7444 0.00%
2022-08-24 0 5.070 5.070 5.130 5.070 5.080 19,000 96,350 5.0711 3.739 3.739 3.783 3.739 3.746 25,766 3.7395 -0.20%
2022-08-23 0 5.080 5.080 5.100 5.080 5.100 18,000 91,480 5.0822 3.746 3.746 3.761 3.746 3.761 24,410 3.7477 -0.39%
2022-08-22 0 5.100 5.100 5.120 5.100 5.120 32,000 163,610 5.1128 3.761 3.761 3.776 3.761 3.776 43,395 3.7703 -0.39%
2022-08-19 0 5.120 5.120 5.150 5.080 5.120 57,683 295,016 5.1144 3.776 3.776 3.798 3.746 3.776 78,223 3.7715 1.19%
2022-08-18 0 5.060 5.060 5.080 5.040 5.090 18,000 90,970 5.0539 3.731 3.731 3.746 3.717 3.753 24,410 3.7268 0.20%
2022-08-17 0 5.050 5.050 5.080 5.050 5.050 9,000 45,450 5.0500 3.724 3.724 3.746 3.724 3.724 12,205 3.7239 0.00%
2022-08-16 0 5.050 5.020 5.180 5.050 5.060 10,000 50,540 5.0540 3.724 3.702 3.820 3.724 3.731 13,561 3.7269 -0.59%
2022-08-15 0 5.080 5.080 5.150 5.080 5.120 27,000 137,840 5.1052 3.746 3.746 3.798 3.746 3.776 36,614 3.7646 -0.39%
2022-08-12 0 5.100 5.100 5.120 5.030 5.200 79,000 406,090 5.1404 3.761 3.761 3.776 3.709 3.835 107,131 3.7906 0.79%
2022-08-11 0 5.060 5.050 5.070 5.060 5.100 18,000 91,620 5.0900 3.731 3.724 3.739 3.731 3.761 24,410 3.7534 0.80%
2022-08-10 0 5.020 5.020 5.090 5.020 5.090 96,000 485,180 5.0540 3.702 3.702 3.753 3.702 3.753 130,185 3.7269 -0.59%
2022-08-09 0 5.050 5.030 5.050 5.020 5.050 26,000 131,130 5.0435 3.724 3.709 3.724 3.702 3.724 35,258 3.7191 0.60%
2022-08-08 0 5.020 5.020 5.080 5.000 5.090 90,000 452,500 5.0278 3.702 3.702 3.746 3.687 3.753 122,048 3.7076 0.00%
2022-08-05 0 5.020 5.020 5.060 5.010 5.060 48,785 245,482 5.0319 3.702 3.702 3.731 3.694 3.731 66,157 3.7106 0.00%
2022-08-04 0 5.020 5.010 5.020 5.000 5.070 118,000 591,730 5.0147 3.702 3.694 3.702 3.687 3.739 160,019 3.6979 0.00%
2022-08-03 0 5.020 5.020 5.120 5.010 5.070 155,000 780,180 5.0334 3.702 3.702 3.776 3.694 3.739 210,194 3.7117 -0.99%
2022-08-02 0 5.070 5.050 5.070 5.040 5.100 233,000 1,180,270 5.0655 3.739 3.724 3.739 3.717 3.761 315,969 3.7354 -1.36%
2022-08-01 0 5.140 5.100 5.150 5.060 5.140 131,000 668,149 5.1004 3.790 3.761 3.798 3.731 3.790 177,648 3.7611 1.18%
2022-07-29 0 5.080 5.060 5.080 5.080 5.130 63,000 322,110 5.1129 3.746 3.731 3.746 3.746 3.783 85,434 3.7703 -0.78%
2022-07-28 0 5.120 5.120 5.150 5.100 5.120 23,000 117,510 5.1091 3.776 3.776 3.798 3.761 3.776 31,190 3.7675 0.20%
2022-07-27 0 5.110 5.100 5.110 5.100 5.110 5,000 25,520 5.1040 3.768 3.761 3.768 3.761 3.768 6,780 3.7638 -0.20%
2022-07-26 0 5.120 5.110 5.150 5.110 5.130 29,000 148,520 5.1214 3.776 3.768 3.798 3.768 3.783 39,327 3.7766 0.20%
2022-07-25 0 5.110 5.100 5.110 5.120 5.130 47,000 240,850 5.1245 3.768 3.761 3.768 3.776 3.783 63,736 3.7789 -0.58%
2022-07-22 0 5.140 5.140 5.150 5.090 5.150 46,670 239,840 5.1391 3.790 3.790 3.798 3.753 3.798 63,289 3.7896 0.00%
2022-07-21 0 5.140 5.090 5.180 5.100 5.200 69,000 357,450 5.1804 3.790 3.753 3.820 3.761 3.835 93,570 3.8201 0.39%
2022-07-20 0 5.120 5.120 5.190 5.080 5.160 36,000 183,420 5.0950 3.776 3.776 3.827 3.746 3.805 48,819 3.7571 0.20%
2022-07-19 0 5.110 5.110 5.160 5.100 5.190 22,000 112,610 5.1186 3.768 3.768 3.805 3.761 3.827 29,834 3.7746 0.20%
2022-07-18 0 5.100 5.100 5.200 5.080 5.100 14,000 71,330 5.0950 3.761 3.761 3.835 3.746 3.761 18,985 3.7571 0.59%
2022-07-15 0 5.070 5.070 5.140 5.060 5.140 79,000 402,670 5.0971 3.739 3.739 3.790 3.731 3.790 107,131 3.7587 -0.59%
2022-07-14 0 5.100 5.100 5.150 5.100 5.180 92,000 473,060 5.1420 3.761 3.761 3.798 3.761 3.820 124,760 3.7917 -0.78%
2022-07-13 0 5.140 5.130 5.180 5.130 5.160 47,000 241,518 5.1387 3.790 3.783 3.820 3.783 3.805 63,736 3.7893 -1.15%
2022-07-12 0 5.200 5.160 5.200 5.150 5.220 94,000 487,630 5.1876 3.835 3.805 3.835 3.798 3.849 127,473 3.8254 0.97%
2022-07-11 0 5.150 5.150 5.160 5.130 5.160 46,000 236,720 5.1461 3.798 3.798 3.805 3.783 3.805 62,380 3.7948 0.00%
2022-07-08 0 5.150 5.150 5.180 5.140 5.190 15,765 81,340 5.1595 3.798 3.798 3.820 3.790 3.827 21,379 3.8047 0.00%
2022-07-07 0 5.150 5.140 5.200 5.120 5.150 33,000 169,202 5.1273 3.798 3.790 3.835 3.776 3.798 44,751 3.7810 0.19%
2022-07-06 0 5.140 5.130 5.140 5.110 5.150 57,000 292,510 5.1318 3.790 3.783 3.790 3.768 3.798 77,297 3.7842 -0.58%
2022-07-05 0 5.170 5.160 5.180 5.170 5.210 46,800 242,268 5.1767 3.812 3.805 3.820 3.812 3.842 63,465 3.8173 0.19%
2022-07-04 0 5.160 5.160 5.180 5.120 5.180 92,000 474,360 5.1561 3.805 3.805 3.820 3.776 3.820 124,760 3.8022 0.19%
2022-06-30 0 5.150 5.150 5.170 5.150 5.200 61,000 315,740 5.1761 3.798 3.798 3.812 3.798 3.835 82,722 3.8169 -0.96%
2022-06-29 0 5.200 5.190 5.220 5.200 5.220 17,000 88,480 5.2047 3.835 3.827 3.849 3.835 3.849 23,054 3.8380 -0.38%
2022-06-28 0 5.220 5.200 5.220 5.210 5.230 36,000 188,060 5.2239 3.849 3.835 3.849 3.842 3.857 48,819 3.8522 0.00%
2022-06-27 0 5.220 5.220 5.250 5.190 5.220 149,000 775,090 5.2019 3.849 3.849 3.871 3.827 3.849 202,058 3.8360 -0.57%
2022-06-24 0 5.250 5.250 5.280 5.220 5.280 47,000 246,300 5.2404 3.871 3.871 3.894 3.849 3.894 63,736 3.8644 -0.19%
2022-06-23 0 5.260 5.250 5.300 5.230 5.260 19,000 99,820 5.2537 3.879 3.871 3.908 3.857 3.879 25,766 3.8741 -0.38%
2022-06-22 0 5.280 5.240 5.280 5.200 5.380 156,652 831,088 5.3053 3.894 3.864 3.894 3.835 3.967 212,434 3.9122 1.54%
2022-06-21 0 5.200 5.200 5.330 5.180 5.400 54,000 283,640 5.2526 3.835 3.835 3.930 3.820 3.982 73,229 3.8733 0.78%
2022-06-20 0 5.160 5.150 5.160 5.090 5.160 107,000 547,815 5.1198 3.805 3.798 3.805 3.753 3.805 145,102 3.7754 0.39%
2022-06-17 0 5.140 5.140 5.190 5.120 5.190 185,000 953,965 5.1566 3.790 3.790 3.827 3.776 3.827 250,877 3.8025 -1.53%
2022-06-16 0 5.220 5.190 5.220 5.180 5.300 246,000 1,280,505 5.2053 3.849 3.827 3.849 3.820 3.908 333,599 3.8385 -0.95%
2022-06-15 0 5.270 5.220 5.280 5.200 5.270 192,000 1,003,210 5.2251 3.886 3.849 3.894 3.835 3.886 260,370 3.8530 0.57%
2022-06-14 0 5.240 5.250 5.300 5.220 5.370 222,000 1,165,580 5.2504 3.864 3.871 3.908 3.849 3.960 301,052 3.8717 -0.95%
2022-06-13 0 5.290 5.300 5.400 5.290 5.460 341,000 1,831,693 5.3715 3.901 3.908 3.982 3.901 4.026 462,427 3.9610 -3.82%
2022-06-10 0 5.500 5.430 5.500 5.400 5.500 82,000 445,255 5.4299 4.056 4.004 4.056 3.982 4.056 111,200 4.0041 0.92%
2022-06-09 0 5.450 5.450 5.510 5.450 5.590 112,000 615,225 5.4931 4.019 4.019 4.063 4.019 4.122 151,882 4.0507 -2.68%
2022-06-08 0 5.600 5.460 5.600 5.460 5.600 201,743 1,107,618 5.4902 4.130 4.026 4.130 4.026 4.130 273,582 4.0486 1.63%
2022-06-07 0 5.510 5.500 5.510 5.470 5.650 103,000 570,140 5.5353 4.063 4.056 4.063 4.034 4.166 139,677 4.0818 1.10%
2022-06-06 0 5.450 5.450 5.470 5.400 5.480 173,000 941,839 5.4442 4.019 4.019 4.034 3.982 4.041 234,604 4.0146 -0.55%
2022-06-02 0 5.480 5.480 5.570 5.450 5.670 255,000 1,408,030 5.5217 4.041 4.041 4.107 4.019 4.181 345,803 4.0718 -2.32%
2022-06-01 0 5.610 5.610 5.650 5.450 5.760 416,000 2,344,939 5.6369 4.137 4.137 4.166 4.019 4.248 564,134 4.1567 2.75%
2022-05-31 0 5.460 5.450 5.520 5.380 5.510 84,000 459,710 5.4727 4.026 4.019 4.071 3.967 4.063 113,912 4.0357 -0.55%
2022-05-30 0 5.490 5.480 5.600 5.480 5.600 261,000 1,444,520 5.5346 4.048 4.041 4.130 4.041 4.130 353,940 4.0813 0.18%
2022-05-27 0 5.480 5.450 5.480 5.260 5.500 475,000 2,551,239 5.3710 4.041 4.019 4.041 3.879 4.056 644,144 3.9607 3.59%
2022-05-26 0 5.290 5.200 5.290 5.260 5.310 106,000 559,339 5.2768 3.901 3.835 3.901 3.879 3.916 143,746 3.8912 0.38%
2022-05-25 0 5.270 5.250 5.270 5.180 5.270 150,000 786,750 5.2450 3.886 3.871 3.886 3.820 3.886 203,414 3.8677 0.38%
2022-05-24 0 5.250 5.210 5.250 5.150 5.250 215,768 1,118,755 5.1850 3.871 3.842 3.871 3.798 3.871 292,601 3.8235 3.35%
2022-05-23 0 5.080 5.080 5.110 5.080 5.110 39,000 198,350 5.0859 3.746 3.746 3.768 3.746 3.768 52,888 3.7504 -0.59%
2022-05-20 0 5.110 5.120 5.130 5.100 5.150 192,000 984,619 5.1282 3.768 3.776 3.783 3.761 3.798 260,370 3.7816 0.20%
2022-05-19 0 5.100 5.080 5.120 5.080 5.120 34,000 173,430 5.1009 3.761 3.746 3.776 3.746 3.776 46,107 3.7615 0.00%
2022-05-18 0 5.100 5.100 5.120 5.070 5.150 112,000 571,240 5.1004 3.761 3.761 3.776 3.739 3.798 151,882 3.7611 0.79%
2022-05-17 0 5.060 5.060 5.100 5.050 5.120 46,000 234,090 5.0889 3.731 3.731 3.761 3.724 3.776 62,380 3.7526 0.40%
2022-05-16 0 5.040 5.040 5.100 5.010 5.100 66,000 334,150 5.0629 3.717 3.717 3.761 3.694 3.761 89,502 3.7334 0.60%
2022-05-13 0 5.010 5.010 5.020 5.000 5.010 138,000 690,520 5.0038 3.694 3.694 3.702 3.687 3.694 187,141 3.6898 0.00%
2022-05-12 0 5.010 4.990 5.020 4.980 5.030 110,000 550,910 5.0083 3.694 3.680 3.702 3.672 3.709 149,170 3.6932 -0.99%
2022-05-11 0 5.060 5.050 5.070 5.020 5.200 182,000 918,540 5.0469 3.731 3.724 3.739 3.702 3.835 246,809 3.7217 1.61%
2022-05-10 0 4.980 4.980 5.000 4.950 5.000 215,836 1,076,461 4.9874 3.672 3.672 3.687 3.650 3.687 292,693 3.6778 -0.40%
2022-05-06 0 5.000 5.000 5.050 4.980 5.050 386,000 1,930,950 5.0025 3.687 3.687 3.724 3.672 3.724 523,451 3.6889 -0.40%
2022-05-05 0 5.020 5.020 5.040 5.020 5.100 113,000 570,400 5.0478 3.702 3.702 3.717 3.702 3.761 153,238 3.7223 0.00%
2022-05-04 0 5.020 5.020 5.040 5.000 5.070 135,000 677,870 5.0213 3.702 3.702 3.717 3.687 3.739 183,072 3.7027 -0.99%
2022-05-03 0 5.070 5.070 5.130 5.070 5.110 137,000 696,489 5.0839 3.739 3.739 3.783 3.739 3.768 185,785 3.7489 -0.59%
2022-04-29 0 5.100 5.080 5.100 5.040 5.100 227,000 1,146,910 5.0525 3.761 3.746 3.761 3.717 3.761 307,833 3.7258 1.19%
2022-04-28 0 5.040 5.040 5.070 5.000 5.060 205,000 1,033,030 5.0392 3.717 3.717 3.739 3.687 3.731 277,999 3.7160 -0.20%
2022-04-27 0 5.050 5.050 5.100 5.020 5.090 92,000 464,450 5.0484 3.724 3.724 3.761 3.702 3.753 124,760 3.7227 -0.39%
2022-04-26 0 5.070 5.070 5.100 5.050 5.100 120,020 609,292 5.0766 3.739 3.739 3.761 3.724 3.761 162,758 3.7435 0.80%
2022-04-25 0 5.030 5.030 5.070 5.010 5.100 373,000 1,881,580 5.0445 3.709 3.709 3.739 3.694 3.761 505,822 3.7198 -2.71%
2022-04-22 0 5.170 5.170 5.200 5.080 5.190 90,999 468,684 5.1504 3.812 3.812 3.835 3.746 3.827 123,403 3.7980 0.58%
2022-04-21 0 5.140 5.140 5.170 5.100 5.180 146,000 747,530 5.1201 3.790 3.790 3.812 3.761 3.820 197,989 3.7756 0.59%
2022-04-20 0 5.110 5.110 5.140 5.110 5.180 192,003 985,155 5.1309 3.768 3.768 3.790 3.768 3.820 260,374 3.7836 -0.58%
2022-04-19 0 5.140 5.140 5.150 5.110 5.250 271,000 1,403,830 5.1802 3.790 3.790 3.798 3.768 3.871 367,501 3.8199 -2.10%
2022-04-14 0 5.250 5.250 5.280 5.200 5.290 134,000 702,890 5.2454 3.871 3.871 3.894 3.835 3.901 181,716 3.8681 0.19%
2022-04-13 0 5.240 5.240 5.250 5.210 5.250 147,000 768,290 5.2265 3.864 3.864 3.871 3.842 3.871 199,345 3.8541 0.38%
2022-04-12 0 5.220 5.210 5.280 5.220 5.300 159,000 835,540 5.2550 3.849 3.842 3.894 3.849 3.908 215,619 3.8751 -1.51%
2022-04-11 0 5.300 5.300 5.320 5.280 5.320 169,000 893,120 5.2847 3.908 3.908 3.923 3.894 3.923 229,179 3.8970 0.00%
2022-04-08 0 5.300 5.290 5.360 5.240 5.380 71,586 381,386 5.3277 3.908 3.901 3.953 3.864 3.967 97,077 3.9287 0.38%
2022-04-07 0 5.280 5.280 5.300 5.280 5.320 202,000 1,068,690 5.2905 3.894 3.894 3.908 3.894 3.923 273,931 3.9013 -1.12%
2022-04-06 0 5.340 5.340 5.390 5.330 5.440 185,000 990,590 5.3545 3.938 3.938 3.975 3.930 4.012 250,877 3.9485 -1.11%
2022-04-04 0 5.400 5.400 5.440 5.350 5.450 112,000 603,750 5.3906 3.982 3.982 4.012 3.945 4.019 151,882 3.9751 0.93%
2022-04-01 0 5.350 5.320 5.350 5.260 5.350 146,000 772,140 5.2886 3.945 3.923 3.945 3.879 3.945 197,989 3.8999 0.94%
2022-03-31 0 5.300 5.300 5.310 5.300 5.360 196,000 1,042,170 5.3172 3.908 3.908 3.916 3.908 3.953 265,794 3.9210 -0.93%
2022-03-30 0 5.350 5.350 5.380 5.260 5.450 225,000 1,202,750 5.3456 3.945 3.945 3.967 3.879 4.019 305,121 3.9419 -0.56%
2022-03-29 0 5.380 5.360 5.380 5.340 5.450 185,000 993,940 5.3726 3.967 3.953 3.967 3.938 4.019 250,877 3.9619 -0.19%
2022-03-28 0 5.390 5.390 5.420 5.380 5.500 105,000 569,060 5.4196 3.975 3.975 3.997 3.967 4.056 142,390 3.9965 -2.00%
2022-03-25 0 5.500 5.450 5.500 5.400 5.500 241,000 1,313,410 5.4498 4.056 4.019 4.056 3.982 4.056 326,818 4.0188 2.23%
2022-03-24 0 5.380 5.380 5.400 5.350 5.490 442,000 2,387,420 5.4014 3.967 3.967 3.982 3.945 4.048 599,393 3.9831 -2.71%
2022-03-23 0 5.530 5.480 5.530 5.500 5.580 206,000 1,141,130 5.5395 4.078 4.041 4.078 4.056 4.115 279,355 4.0849 0.18%
2022-03-22 0 5.520 5.520 5.570 5.490 5.670 233,000 1,291,140 5.5414 4.071 4.071 4.107 4.048 4.181 315,969 4.0863 -1.78%
2022-03-21 0 5.620 5.570 5.620 5.530 5.620 221,704 1,236,856 5.5789 4.144 4.107 4.144 4.078 4.144 300,651 4.1139 1.63%
2022-03-18 0 5.530 5.530 5.550 5.260 5.570 405,000 2,205,910 5.4467 4.078 4.078 4.093 3.879 4.107 549,217 4.0165 3.17%
2022-03-17 0 5.360 5.360 5.430 5.300 5.500 308,000 1,658,640 5.3852 3.953 3.953 4.004 3.908 4.056 417,676 3.9711 2.10%
2022-03-16 0 5.250 5.250 5.270 5.010 5.300 494,000 2,539,840 5.1414 3.871 3.871 3.886 3.694 3.908 669,909 3.7913 5.00%
2022-03-15 0 5.000 5.000 5.060 5.000 5.150 879,000 4,441,320 5.0527 3.687 3.687 3.731 3.687 3.798 1,192,005 3.7259 -3.10%
2022-03-14 0 5.160 5.150 5.160 5.050 5.380 988,817 5,109,341 5.1671 3.805 3.798 3.805 3.724 3.967 1,340,926 3.8103 -4.09%
2022-03-11 0 5.380 5.380 5.400 5.380 5.510 554,000 2,998,280 5.4121 3.967 3.967 3.982 3.967 4.063 751,275 3.9909 -2.36%
2022-03-10 0 5.510 5.500 5.530 5.500 5.650 562,000 3,112,480 5.5382 4.063 4.056 4.078 4.056 4.166 762,123 4.0840 -0.56%
2022-03-09 0 5.750 5.750 5.770 5.650 5.980 610,000 3,515,920 5.7638 4.086 4.086 4.100 4.015 4.249 858,418 4.0958 1.77%
2022-03-08 0 5.650 5.650 5.700 5.650 5.800 441,000 2,511,290 5.6945 4.015 4.015 4.050 4.015 4.122 620,594 4.0466 -2.42%
2022-03-07 0 5.790 5.790 5.800 5.640 5.810 421,698 2,423,011 5.7458 4.114 4.114 4.122 4.008 4.129 593,431 4.0831 0.52%
2022-03-04 0 5.760 5.760 5.780 5.710 5.880 427,000 2,469,700 5.7838 4.093 4.093 4.107 4.058 4.178 600,892 4.1101 -0.35%
2022-03-03 0 5.780 5.780 5.800 5.630 5.800 281,625 1,612,101 5.7243 4.107 4.107 4.122 4.001 4.122 396,314 4.0677 2.48%
2022-03-02 0 5.640 5.630 5.640 5.620 5.810 522,000 2,977,410 5.7039 4.008 4.001 4.008 3.994 4.129 734,580 4.0532 -2.59%
2022-03-01 0 5.790 5.780 5.810 5.730 5.810 277,000 1,598,660 5.7713 4.114 4.107 4.129 4.072 4.129 389,806 4.1012 0.52%
2022-02-28 0 5.760 5.730 5.760 5.700 5.800 175,000 1,004,320 5.7390 4.093 4.072 4.093 4.050 4.122 246,267 4.0782 0.00%
2022-02-25 0 5.760 5.760 5.800 5.700 5.850 193,000 1,119,240 5.7992 4.093 4.093 4.122 4.050 4.157 271,598 4.1209 0.52%
2022-02-24 0 5.730 5.730 5.770 5.730 5.900 324,674 1,875,223 5.7757 4.072 4.072 4.100 4.072 4.193 456,895 4.1043 -3.54%
2022-02-23 0 5.940 5.910 5.940 5.870 5.940 80,000 472,100 5.9013 4.221 4.200 4.221 4.171 4.221 112,579 4.1935 0.85%
2022-02-22 0 5.890 5.880 5.950 5.840 5.970 108,000 634,400 5.8741 4.185 4.178 4.228 4.150 4.242 151,982 4.1742 -1.34%
2022-02-21 0 5.970 5.950 5.970 5.900 5.980 80,000 477,570 5.9696 4.242 4.228 4.242 4.193 4.249 112,579 4.2421 -0.17%
2022-02-18 0 5.980 5.980 6.020 5.900 6.030 228,000 1,365,910 5.9908 4.249 4.249 4.278 4.193 4.285 320,851 4.2571 0.67%
2022-02-17 0 5.940 5.940 5.950 5.940 5.990 173,000 1,031,340 5.9615 4.221 4.221 4.228 4.221 4.257 243,453 4.2363 0.00%
2022-02-16 0 5.940 5.910 5.940 5.860 5.950 315,000 1,861,820 5.9105 4.221 4.200 4.221 4.164 4.228 443,281 4.2001 2.41%
2022-02-15 0 5.800 5.800 5.810 5.610 6.150 2,071,000 11,997,360 5.7930 4.122 4.122 4.129 3.987 4.370 2,914,398 4.1166 -7.20%
2022-02-14 0 6.250 6.240 6.260 6.130 6.260 98,000 610,310 6.2277 4.441 4.434 4.448 4.356 4.448 137,910 4.4254 0.00%
2022-02-11 0 6.250 6.240 6.250 6.030 6.250 248,000 1,533,810 6.1847 4.441 4.434 4.441 4.285 4.441 348,996 4.3949 1.63%
2022-02-10 0 6.150 6.130 6.200 6.080 6.180 142,484 874,091 6.1347 4.370 4.356 4.406 4.321 4.392 200,509 4.3594 0.00%
2022-02-09 0 6.150 6.140 6.160 6.000 6.180 228,000 1,397,930 6.1313 4.370 4.363 4.377 4.264 4.392 320,851 4.3569 1.65%
2022-02-08 0 6.050 6.050 6.150 5.850 6.170 174,000 1,032,630 5.9347 4.299 4.299 4.370 4.157 4.384 244,860 4.2172 2.54%
2022-02-07 0 5.900 5.890 5.900 5.850 5.950 154,000 909,250 5.9042 4.193 4.185 4.193 4.157 4.228 216,715 4.1956 -0.17%
2022-02-04 0 5.910 5.910 5.970 5.800 5.960 135,000 795,870 5.8953 4.200 4.200 4.242 4.122 4.235 189,978 4.1893 1.37%
2022-01-31 0 5.830 5.820 5.860 5.810 5.870 43,000 250,840 5.8335 4.143 4.136 4.164 4.129 4.171 60,511 4.1453 -0.17%
2022-01-28 0 5.840 5.840 5.900 5.750 5.860 120,000 697,910 5.8159 4.150 4.150 4.193 4.086 4.164 168,869 4.1328 -1.02%
2022-01-27 0 5.900 5.870 5.900 5.820 5.940 103,000 606,190 5.8853 4.193 4.171 4.193 4.136 4.221 144,946 4.1822 -1.67%
2022-01-26 0 6.000 5.990 6.000 5.910 6.020 199,000 1,191,990 5.9899 4.264 4.257 4.264 4.200 4.278 280,041 4.2565 1.69%
2022-01-25 0 5.900 5.900 5.920 5.870 5.940 127,000 749,590 5.9023 4.193 4.193 4.207 4.171 4.221 178,720 4.1942 0.00%
2022-01-24 0 5.900 5.900 5.920 5.860 5.950 174,000 1,028,100 5.9086 4.193 4.193 4.207 4.164 4.228 244,860 4.1987 0.34%
2022-01-21 0 5.880 5.880 5.920 5.860 5.920 55,671 327,855 5.8892 4.178 4.178 4.207 4.164 4.207 78,343 4.1849 -0.68%
2022-01-20 0 5.920 5.900 5.940 5.880 5.940 127,000 749,280 5.8998 4.207 4.193 4.221 4.178 4.221 178,720 4.1925 0.17%
2022-01-19 0 5.910 5.890 5.940 5.830 5.910 146,000 859,230 5.8851 4.200 4.185 4.221 4.143 4.200 205,457 4.1820 2.07%
2022-01-18 0 5.790 5.790 5.880 5.790 5.850 158,000 917,180 5.8049 4.114 4.114 4.178 4.114 4.157 222,344 4.1250 -1.03%
2022-01-17 0 5.850 5.830 5.850 5.800 5.900 102,000 596,170 5.8448 4.157 4.143 4.157 4.122 4.193 143,539 4.1534 0.69%
2022-01-14 0 5.810 5.810 5.870 5.800 5.880 549,001 3,192,485 5.8151 4.129 4.129 4.171 4.122 4.178 772,577 4.1323 -1.86%
2022-01-13 0 5.920 5.910 5.930 5.730 5.930 109,000 643,360 5.9024 4.207 4.200 4.214 4.072 4.214 153,389 4.1943 0.17%
2022-01-12 0 5.910 5.910 5.920 5.700 5.920 407,000 2,374,840 5.8350 4.200 4.200 4.207 4.050 4.207 572,747 4.1464 2.60%
2022-01-11 0 5.760 5.760 5.780 5.750 5.810 107,000 618,540 5.7807 4.093 4.093 4.107 4.086 4.129 150,575 4.1079 0.17%
2022-01-10 0 5.750 5.720 5.750 5.650 5.780 182,000 1,038,700 5.7071 4.086 4.065 4.086 4.015 4.107 256,118 4.0556 1.41%
2022-01-07 0 5.670 5.670 5.680 5.640 5.750 213,223 1,209,048 5.6703 4.029 4.029 4.036 4.008 4.086 300,056 4.0294 0.18%
2022-01-06 0 5.660 5.660 5.670 5.620 5.700 292,000 1,653,540 5.6628 4.022 4.022 4.029 3.994 4.050 410,915 4.0240 -0.53%
2022-01-05 0 5.690 5.690 5.700 5.680 5.770 176,000 1,005,560 5.7134 4.043 4.043 4.050 4.036 4.100 247,675 4.0600 -1.22%
2022-01-04 0 5.760 5.760 5.790 5.720 5.850 141,000 813,100 5.7667 4.093 4.093 4.114 4.065 4.157 198,421 4.0979 -1.54%
2022-01-03 0 5.850 5.820 5.900 5.800 5.890 142,000 828,810 5.8367 4.157 4.136 4.193 4.122 4.185 199,828 4.1476 -1.02%
2021-12-31 0 5.910 5.910 5.970 5.840 5.960 203,000 1,202,300 5.9227 4.200 4.200 4.242 4.150 4.235 285,670 4.2087 0.17%
2021-12-30 0 5.900 5.880 5.950 5.790 5.920 130,000 765,200 5.8862 4.193 4.178 4.228 4.114 4.207 182,941 4.1828 1.90%
2021-12-29 0 5.790 5.770 5.820 5.660 5.820 134,000 768,390 5.7343 4.114 4.100 4.136 4.022 4.136 188,570 4.0748 1.22%
2021-12-28 0 5.720 5.720 5.740 5.660 5.800 244,180 1,397,292 5.7224 4.065 4.065 4.079 4.022 4.122 343,620 4.0664 -0.87%
2021-12-24 0 5.770 5.770 5.800 5.760 5.940 38,000 223,150 5.8724 4.100 4.100 4.122 4.093 4.221 53,475 4.1730 -0.52%
2021-12-23 0 5.800 5.730 5.820 5.650 5.800 84,000 481,670 5.7342 4.122 4.072 4.136 4.015 4.122 118,208 4.0748 1.75%
2021-12-22 0 5.700 5.680 5.700 5.630 5.710 153,000 868,520 5.6766 4.050 4.036 4.050 4.001 4.058 215,308 4.0338 0.35%
2021-12-21 0 5.680 5.630 5.700 5.560 5.720 252,259 1,422,410 5.6387 4.036 4.001 4.050 3.951 4.065 354,989 4.0069 1.25%
2021-12-20 0 5.610 5.610 5.650 5.580 5.860 631,000 3,557,650 5.6381 3.987 3.987 4.015 3.965 4.164 887,970 4.0065 -4.92%
2021-12-17 0 5.900 5.870 5.900 5.870 6.000 145,000 853,350 5.8852 4.193 4.171 4.193 4.171 4.264 204,050 4.1821 -0.34%
2021-12-16 0 5.920 5.910 5.950 5.880 5.950 206,000 1,216,530 5.9055 4.207 4.200 4.228 4.178 4.228 289,892 4.1965 0.17%
2021-12-15 0 5.910 5.900 5.950 5.910 6.000 438,000 2,606,630 5.9512 4.200 4.193 4.228 4.200 4.264 616,372 4.2290 -1.34%
2021-12-14 0 5.990 5.990 6.000 5.950 6.030 306,000 1,831,780 5.9862 4.257 4.257 4.264 4.228 4.285 430,616 4.2539 -1.80%
2021-12-13 0 6.100 6.060 6.100 6.030 6.120 192,000 1,169,070 6.0889 4.335 4.306 4.335 4.285 4.349 270,190 4.3268 0.66%
2021-12-10 0 6.060 6.010 6.060 5.930 6.200 624,000 3,789,700 6.0732 4.306 4.271 4.306 4.214 4.406 878,119 4.3157 -2.57%
2021-12-09 0 6.220 6.230 6.250 6.150 6.260 100,736 626,835 6.2226 4.420 4.427 4.441 4.370 4.448 141,760 4.4218 1.14%
2021-12-08 0 6.150 6.150 6.200 6.140 6.230 85,000 524,970 6.1761 4.370 4.370 4.406 4.363 4.427 119,616 4.3888 -1.28%
2021-12-07 0 6.230 6.200 6.230 6.160 6.240 141,122 874,456 6.1965 4.427 4.406 4.427 4.377 4.434 198,593 4.4033 1.47%
2021-12-06 0 6.140 6.100 6.140 6.070 6.240 216,000 1,336,750 6.1887 4.363 4.335 4.363 4.313 4.434 303,964 4.3977 0.00%
2021-12-03 0 6.140 6.140 6.180 6.100 6.210 285,000 1,750,250 6.1412 4.363 4.363 4.392 4.335 4.413 401,064 4.3640 -1.29%
2021-12-02 0 6.220 6.200 6.210 6.170 6.240 181,000 1,123,100 6.2050 4.420 4.406 4.413 4.384 4.434 254,711 4.4093 -0.64%
2021-12-01 0 6.260 6.230 6.260 6.100 6.300 150,000 934,390 6.2293 4.448 4.427 4.448 4.335 4.477 211,086 4.4266 2.12%
2021-11-30 0 6.130 6.100 6.130 6.040 6.200 196,000 1,200,730 6.1262 4.356 4.335 4.356 4.292 4.406 275,819 4.3533 0.16%
2021-11-29 0 6.120 6.110 6.160 5.910 6.300 411,000 2,513,140 6.1147 4.349 4.342 4.377 4.200 4.477 578,376 4.3452 0.49%
2021-11-26 0 6.090 6.080 6.090 6.080 6.210 211,000 1,291,050 6.1187 4.328 4.321 4.328 4.321 4.413 296,928 4.3480 -1.46%
2021-11-25 0 6.180 6.180 6.210 6.120 6.210 263,000 1,618,020 6.1522 4.392 4.392 4.413 4.349 4.413 370,105 4.3718 -0.96%
2021-11-24 0 6.240 6.200 6.250 6.010 6.360 580,000 3,567,420 6.1507 4.434 4.406 4.441 4.271 4.519 816,200 4.3708 -1.72%
2021-11-23 0 6.510 6.510 6.550 6.460 6.680 735,900 4,839,070 6.5757 4.512 4.512 4.539 4.477 4.629 1,061,850 4.5572 -1.96%
2021-11-22 0 6.640 6.640 6.670 6.630 6.720 388,000 2,587,900 6.6698 4.602 4.602 4.623 4.595 4.657 559,856 4.6224 -0.75%
2021-11-19 0 6.690 6.690 6.700 6.660 6.700 112,005 748,873 6.6861 4.636 4.636 4.643 4.616 4.643 161,615 4.6337 -0.30%
2021-11-18 0 6.710 6.710 6.730 6.670 6.760 109,000 731,650 6.7124 4.650 4.650 4.664 4.623 4.685 157,279 4.6519 0.00%
2021-11-17 0 6.710 6.710 6.730 6.660 6.730 91,000 610,660 6.7105 4.650 4.650 4.664 4.616 4.664 131,306 4.6507 0.15%
2021-11-16 0 6.700 6.700 6.720 6.660 6.740 260,000 1,742,240 6.7009 4.643 4.643 4.657 4.616 4.671 375,161 4.6440 -0.45%
2021-11-15 0 6.730 6.730 6.750 6.700 6.760 162,000 1,090,900 6.7340 4.664 4.664 4.678 4.643 4.685 233,754 4.6669 -0.30%
2021-11-12 0 6.750 6.750 6.770 6.700 6.770 77,000 519,420 6.7457 4.678 4.678 4.692 4.643 4.692 111,105 4.6750 -0.30%
2021-11-11 0 6.770 6.770 6.790 6.740 6.790 251,000 1,700,540 6.7751 4.692 4.692 4.706 4.671 4.706 362,175 4.6954 -0.15%
2021-11-10 0 6.780 6.760 6.780 6.730 6.780 130,000 877,790 6.7522 4.699 4.685 4.699 4.664 4.699 187,581 4.6795 0.44%
2021-11-09 0 6.750 6.750 6.780 6.730 6.790 134,000 907,300 6.7709 4.678 4.678 4.699 4.664 4.706 193,352 4.6925 -0.59%
2021-11-08 0 6.790 6.760 6.790 6.730 6.800 121,959 825,414 6.7680 4.706 4.685 4.706 4.664 4.713 175,978 4.6904 0.59%
2021-11-05 0 6.750 6.680 6.750 6.630 6.830 414,947 2,785,978 6.7141 4.678 4.629 4.678 4.595 4.733 598,738 4.6531 -1.17%
2021-11-04 0 6.830 6.800 6.830 6.770 6.830 189,025 1,286,099 6.8039 4.733 4.713 4.733 4.692 4.733 272,749 4.7153 0.00%
2021-11-03 0 6.830 6.820 6.830 6.730 6.860 104,000 707,900 6.8067 4.733 4.727 4.733 4.664 4.754 150,064 4.7173 -0.44%
2021-11-02 0 6.860 6.810 6.840 6.760 6.950 374,000 2,562,890 6.8526 4.754 4.720 4.740 4.685 4.817 539,655 4.7491 1.48%
2021-11-01 0 6.760 6.760 6.800 6.550 6.820 283,000 1,897,110 6.7036 4.685 4.685 4.713 4.539 4.727 408,348 4.6458 1.50%
2021-10-29 0 6.660 6.660 6.680 6.520 6.780 266,000 1,775,590 6.6752 4.616 4.616 4.629 4.519 4.699 383,819 4.6261 1.22%
2021-10-28 0 6.580 6.570 6.580 6.510 6.850 909,000 6,032,630 6.6366 4.560 4.553 4.560 4.512 4.747 1,311,621 4.5994 -3.94%
2021-10-27 0 6.850 6.840 6.870 6.760 6.870 179,000 1,223,820 6.8370 4.747 4.740 4.761 4.685 4.761 258,284 4.7383 -0.72%
2021-10-26 0 6.900 6.900 6.940 6.900 6.990 236,900 1,644,892 6.9434 4.782 4.782 4.810 4.782 4.844 341,829 4.8120 -1.29%
2021-10-25 0 6.990 6.920 6.990 6.780 6.990 354,954 2,442,224 6.8804 4.844 4.796 4.844 4.699 4.844 512,173 4.7684 1.75%
2021-10-22 0 6.870 6.830 6.900 6.770 6.930 412,000 2,831,480 6.8725 4.761 4.733 4.782 4.692 4.803 594,486 4.7629 1.18%
2021-10-21 0 6.790 6.790 6.800 6.710 6.940 442,000 3,005,940 6.8008 4.706 4.706 4.713 4.650 4.810 637,774 4.7132 -2.16%
2021-10-20 0 6.940 6.880 6.940 6.840 7.000 402,000 2,768,680 6.8873 4.810 4.768 4.810 4.740 4.851 580,057 4.7731 -0.72%
2021-10-19 0 6.990 6.990 7.000 6.780 7.060 468,000 3,252,300 6.9494 4.844 4.844 4.851 4.699 4.893 675,290 4.8162 2.79%
2021-10-18 0 6.800 6.800 6.910 6.700 6.880 267,000 1,816,160 6.8021 4.713 4.713 4.789 4.643 4.768 385,262 4.7141 0.00%
2021-10-15 0 6.800 6.800 6.820 6.600 6.960 757,000 5,119,370 6.7627 4.713 4.713 4.727 4.574 4.824 1,092,296 4.6868 -2.30%
2021-10-12 0 6.960 6.940 6.960 6.880 7.110 490,000 3,402,070 6.9430 4.824 4.810 4.824 4.768 4.927 707,034 4.8117 -1.28%
2021-10-11 0 7.050 6.930 7.050 6.900 7.140 630,000 4,395,330 6.9767 4.886 4.803 4.886 4.782 4.948 909,044 4.8351 0.86%
2021-10-08 0 6.990 6.930 7.000 6.860 7.240 1,289,863 8,964,784 6.9502 4.844 4.803 4.851 4.754 5.018 1,861,178 4.8167 -3.19%
2021-10-07 0 7.220 7.200 7.220 7.040 7.350 1,707,000 12,281,200 7.1946 5.004 4.990 5.004 4.879 5.094 2,463,077 4.9861 2.41%
2021-10-06 0 7.050 7.050 7.090 6.910 7.200 851,000 6,015,000 7.0682 4.886 4.886 4.914 4.789 4.990 1,227,931 4.8985 -1.12%
2021-10-05 0 7.130 7.130 7.140 6.690 7.200 1,959,000 13,878,090 7.0843 4.941 4.941 4.948 4.636 4.990 2,826,694 4.9097 4.70%
2021-10-04 0 6.810 6.770 6.830 6.690 6.910 1,029,180 6,973,265 6.7756 4.720 4.692 4.733 4.636 4.789 1,485,032 4.6957 -1.45%
2021-09-30 0 6.910 6.910 6.920 6.420 6.960 2,933,000 19,652,450 6.7005 4.789 4.789 4.796 4.449 4.824 4,232,105 4.6437 7.13%
2021-09-29 0 6.450 6.450 6.460 6.200 6.500 1,073,000 6,919,930 6.4491 4.470 4.470 4.477 4.297 4.505 1,548,261 4.4695 3.20%
2021-09-28 0 6.250 6.220 6.250 6.070 6.280 663,200 4,114,006 6.2033 4.331 4.311 4.331 4.207 4.352 956,949 4.2991 2.80%
2021-09-27 0 6.080 6.080 6.150 5.910 6.230 743,000 4,504,690 6.0628 4.214 4.214 4.262 4.096 4.318 1,072,095 4.2018 -2.09%
2021-09-24 0 6.210 6.180 6.210 6.140 6.310 369,000 2,298,060 6.2278 4.304 4.283 4.304 4.255 4.373 532,440 4.3161 -0.16%
2021-09-23 0 6.220 6.170 6.220 6.120 6.410 446,000 2,802,180 6.2829 4.311 4.276 4.311 4.241 4.442 643,545 4.3543 -0.32%
2021-09-21 0 6.240 6.180 6.240 5.810 6.240 532,693 3,227,498 6.0588 4.325 4.283 4.325 4.027 4.325 768,637 4.1990 4.87%
2021-09-20 0 5.950 5.940 5.950 5.690 6.280 1,178,000 6,946,120 5.8965 4.124 4.117 4.124 3.943 4.352 1,699,768 4.0865 -5.85%
2021-09-17 0 6.320 6.300 6.320 6.210 6.400 444,000 2,789,600 6.2829 4.380 4.366 4.380 4.304 4.435 640,660 4.3543 -0.32%
2021-09-16 0 6.340 6.330 6.340 6.200 6.450 483,000 3,051,120 6.3170 4.394 4.387 4.394 4.297 4.470 696,934 4.3779 -0.63%
2021-09-15 0 6.380 6.360 6.380 6.350 6.620 577,000 3,715,440 6.4392 4.422 4.408 4.422 4.401 4.588 832,569 4.4626 -2.45%
2021-09-14 0 6.540 6.480 6.540 6.380 6.670 1,013,000 6,667,850 6.5823 4.532 4.491 4.532 4.422 4.623 1,461,685 4.5618 -0.61%
2021-09-13 0 6.580 6.580 6.590 6.300 6.600 965,000 6,235,830 6.4620 4.560 4.560 4.567 4.366 4.574 1,392,425 4.4784 2.81%
2021-09-10 0 6.400 6.380 6.400 6.000 6.400 1,491,000 9,377,460 6.2894 4.435 4.422 4.435 4.158 4.435 2,151,404 4.3588 6.84%
2021-09-09 0 5.990 5.980 5.990 5.850 6.040 385,000 2,304,280 5.9851 4.151 4.144 4.151 4.054 4.186 555,527 4.1479 1.53%
2021-09-08 0 5.900 5.860 5.900 5.850 5.960 100,000 591,480 5.9148 4.089 4.061 4.089 4.054 4.130 144,293 4.0992 1.20%
2021-09-07 0 5.830 5.830 5.870 5.800 5.980 272,757 1,596,048 5.8515 4.040 4.040 4.068 4.020 4.144 393,568 4.0553 -1.19%
2021-09-06 0 5.900 5.960 5.980 5.900 6.040 276,000 1,645,460 5.9618 4.089 4.130 4.144 4.089 4.186 398,248 4.1317 -1.34%
2021-09-03 0 5.980 5.980 5.990 5.950 6.060 295,000 1,768,340 5.9944 4.144 4.144 4.151 4.124 4.200 425,663 4.1543 -0.83%
2021-09-02 0 6.030 5.980 6.030 5.900 6.030 640,000 3,824,360 5.9756 4.179 4.144 4.179 4.089 4.179 923,473 4.1413 2.20%
2021-09-01 0 5.900 5.860 5.910 5.750 5.990 679,000 4,008,380 5.9034 4.089 4.061 4.096 3.985 4.151 979,748 4.0912 4.06%
2021-08-31 0 5.670 5.670 5.680 5.600 5.700 56,000 315,990 5.6427 3.930 3.930 3.936 3.881 3.950 80,804 3.9106 -0.35%
2021-08-30 0 5.690 5.690 5.700 5.500 5.770 160,000 910,180 5.6886 3.943 3.943 3.950 3.812 3.999 230,868 3.9424 3.45%
2021-08-27 0 5.500 5.470 5.600 5.400 5.630 125,000 695,320 5.5626 3.812 3.791 3.881 3.742 3.902 180,366 3.8551 1.10%
2021-08-26 0 5.440 5.410 5.440 5.400 5.540 241,000 1,314,570 5.4546 3.770 3.749 3.770 3.742 3.839 347,745 3.7803 -1.63%
2021-08-25 0 5.530 5.530 5.590 5.500 5.690 264,000 1,473,700 5.5822 3.832 3.832 3.874 3.812 3.943 380,933 3.8687 -2.81%
2021-08-24 0 5.690 5.680 5.700 5.650 5.750 263,000 1,498,770 5.6987 3.943 3.936 3.950 3.916 3.985 379,490 3.9494 2.15%
2021-08-23 0 5.570 5.570 5.610 5.450 5.650 216,000 1,197,680 5.5448 3.860 3.860 3.888 3.777 3.916 311,672 3.8428 2.96%
2021-08-20 0 5.410 5.410 5.460 5.240 5.660 1,114,112 5,967,491 5.3563 3.749 3.749 3.784 3.632 3.923 1,607,582 3.7121 -4.42%
2021-08-19 0 5.660 5.660 5.720 5.600 5.970 649,000 3,703,990 5.7072 3.923 3.923 3.964 3.881 4.137 936,460 3.9553 -4.39%
2021-08-18 0 5.920 5.900 5.920 5.900 5.970 166,000 980,980 5.9095 4.103 4.089 4.103 4.089 4.137 239,526 4.0955 0.00%
2021-08-17 0 5.920 5.900 5.920 5.900 5.990 318,000 1,880,820 5.9145 4.103 4.089 4.103 4.089 4.151 458,851 4.0990 -0.17%
2021-08-16 0 5.930 5.930 5.990 5.930 6.020 231,000 1,378,210 5.9663 4.110 4.110 4.151 4.110 4.172 333,316 4.1348 -0.67%
2021-08-13 0 5.970 5.970 6.000 5.910 6.030 231,000 1,378,080 5.9657 4.137 4.137 4.158 4.096 4.179 333,316 4.1345 1.02%
2021-08-12 0 5.910 5.910 5.970 5.900 5.970 193,000 1,147,630 5.9463 4.096 4.096 4.137 4.089 4.137 278,485 4.1210 -1.50%
2021-08-11 0 6.000 6.000 6.040 5.920 6.040 249,000 1,494,460 6.0018 4.158 4.158 4.186 4.103 4.186 359,289 4.1595 1.01%
2021-08-10 0 5.940 5.940 5.950 5.920 6.020 165,000 980,650 5.9433 4.117 4.117 4.124 4.103 4.172 238,083 4.1189 -0.17%
2021-08-09 0 5.950 5.900 5.980 5.860 6.040 164,000 973,550 5.9363 4.124 4.089 4.144 4.061 4.186 236,640 4.1141 1.54%
2021-08-06 0 5.860 5.860 5.890 5.850 5.920 232,836 1,367,019 5.8712 4.061 4.061 4.082 4.054 4.103 335,965 4.0689 -1.35%
2021-08-05 0 5.940 5.900 5.950 5.900 6.000 362,000 2,147,860 5.9333 4.117 4.089 4.124 4.089 4.158 522,340 4.1120 -1.00%
2021-08-04 0 6.000 5.990 6.000 5.980 6.040 239,000 1,434,970 6.0041 4.158 4.151 4.158 4.144 4.186 344,860 4.1610 0.33%
2021-08-03 0 5.980 5.980 6.000 5.910 6.030 457,000 2,732,420 5.9790 4.144 4.144 4.158 4.096 4.179 659,418 4.1437 -1.32%
2021-08-02 0 6.060 6.060 6.090 6.010 6.180 315,000 1,911,180 6.0672 4.200 4.200 4.221 4.165 4.283 454,522 4.2048 -0.49%
2021-07-30 0 6.090 6.060 6.090 5.920 6.140 780,000 4,681,390 6.0018 4.221 4.200 4.221 4.103 4.255 1,125,483 4.1594 0.50%
2021-07-29 0 6.060 6.060 6.090 5.900 6.190 534,000 3,239,180 6.0659 4.200 4.200 4.221 4.089 4.290 770,523 4.2039 3.59%
2021-07-28 0 5.850 5.850 5.890 5.800 6.000 830,000 4,872,290 5.8702 4.054 4.054 4.082 4.020 4.158 1,197,629 4.0683 -0.85%
2021-07-27 0 5.900 5.860 5.910 5.800 6.280 1,819,000 11,034,360 6.0662 4.089 4.061 4.096 4.020 4.352 2,624,684 4.2041 -1.99%
2021-07-26 0 6.020 5.960 6.020 5.880 6.190 1,368,000 8,210,140 6.0016 4.172 4.130 4.172 4.075 4.290 1,973,924 4.1593 -0.82%
2021-07-23 0 6.070 6.050 6.100 6.050 6.200 409,000 2,486,020 6.0783 4.207 4.193 4.228 4.193 4.297 590,157 4.2125 -1.46%
2021-07-22 0 6.160 6.090 6.160 6.090 6.210 399,152 2,450,322 6.1388 4.269 4.221 4.269 4.221 4.304 575,947 4.2544 0.98%
2021-07-21 0 6.100 6.100 6.120 6.080 6.170 483,000 2,947,110 6.1017 4.228 4.228 4.241 4.214 4.276 696,934 4.2287 -0.49%
2021-07-20 0 6.130 6.110 6.130 6.080 6.300 700,000 4,291,260 6.1304 4.248 4.234 4.248 4.214 4.366 1,010,049 4.2486 -1.13%
2021-07-19 0 6.200 6.200 6.240 6.170 6.350 391,000 2,426,290 6.2053 4.297 4.297 4.325 4.276 4.401 564,184 4.3005 -1.12%
2021-07-16 0 6.270 6.270 6.300 6.230 6.390 400,000 2,524,510 6.3113 4.345 4.345 4.366 4.318 4.428 577,171 4.3739 -0.79%
2021-07-15 0 6.320 6.310 6.380 6.300 6.590 758,000 4,802,870 6.3362 4.380 4.373 4.422 4.366 4.567 1,093,739 4.3912 -2.32%
2021-07-14 0 6.470 6.470 6.480 6.130 6.510 1,937,000 12,374,810 6.3886 4.484 4.484 4.491 4.248 4.512 2,794,950 4.4276 4.19%
2021-07-13 0 6.210 6.210 6.230 6.010 6.240 794,000 4,871,240 6.1351 4.304 4.304 4.318 4.165 4.325 1,145,684 4.2518 3.33%
2021-07-12 0 6.010 6.010 6.020 6.000 6.100 579,000 3,484,660 6.0184 4.165 4.165 4.172 4.158 4.228 835,455 4.1710 -0.66%
2021-07-09 0 6.050 6.050 6.070 6.030 6.150 596,000 3,612,800 6.0617 4.193 4.193 4.207 4.179 4.262 859,985 4.2010 -1.14%
2021-07-08 0 6.120 6.070 6.120 6.030 6.250 824,725 5,028,016 6.0966 4.241 4.207 4.241 4.179 4.331 1,190,018 4.2252 -2.55%
2021-07-07 0 6.280 6.270 6.290 6.080 6.350 975,000 6,083,880 6.2399 4.352 4.345 4.359 4.214 4.401 1,406,854 4.3245 2.61%
2021-07-06 0 6.120 6.120 6.140 6.020 6.130 859,000 5,213,090 6.0688 4.241 4.241 4.255 4.172 4.248 1,239,474 4.2059 0.49%
2021-07-05 0 6.090 6.090 6.110 6.060 6.220 535,762 3,283,217 6.1281 4.221 4.221 4.234 4.200 4.311 773,066 4.2470 0.16%
2021-07-02 0 6.080 6.080 6.100 6.050 6.280 1,022,000 6,227,800 6.0937 4.214 4.214 4.228 4.193 4.352 1,474,672 4.2232 -2.72%
2021-06-30 0 6.250 6.240 6.250 6.150 6.290 437,762 2,716,487 6.2054 4.331 4.325 4.331 4.262 4.359 631,659 4.3006 0.81%
2021-06-29 0 6.200 6.200 6.230 6.170 6.360 825,000 5,140,300 6.2307 4.297 4.297 4.318 4.276 4.408 1,190,415 4.3181 -2.05%
2021-06-28 0 6.330 6.330 6.340 6.290 6.420 226,000 1,432,870 6.3401 4.387 4.387 4.394 4.359 4.449 326,102 4.3939 -1.40%
2021-06-25 0 6.420 6.410 6.420 6.350 6.490 722,000 4,609,920 6.3849 4.449 4.442 4.449 4.401 4.498 1,041,793 4.4250 1.10%
2021-06-24 0 6.350 6.370 6.390 6.340 6.560 996,000 6,358,240 6.3838 4.401 4.415 4.428 4.394 4.546 1,437,155 4.4242 -3.20%
2021-06-23 0 6.560 6.560 6.590 6.490 6.740 688,000 4,546,290 6.6080 4.546 4.546 4.567 4.498 4.671 992,734 4.5796 1.23%
2021-06-22 0 6.480 6.480 6.500 6.460 6.640 694,905 4,546,334 6.5424 4.491 4.491 4.505 4.477 4.602 1,002,697 4.5341 1.25%
2021-06-21 0 6.400 6.400 6.480 6.250 6.580 543,000 3,478,630 6.4063 4.435 4.435 4.491 4.331 4.560 783,509 4.4398 -1.39%
2021-06-18 0 6.490 6.490 6.520 6.440 6.990 1,917,000 12,654,730 6.6013 4.498 4.498 4.519 4.463 4.844 2,766,091 4.5750 -5.67%
2021-06-17 0 6.880 6.880 6.910 6.400 6.970 2,383,000 16,238,440 6.8143 4.768 4.768 4.789 4.435 4.830 3,438,495 4.7225 6.01%
2021-06-16 0 6.490 6.480 6.500 6.250 6.620 2,201,000 14,292,150 6.4935 4.498 4.491 4.505 4.331 4.588 3,175,883 4.5002 3.34%
2021-06-15 0 6.280 6.260 6.280 6.000 6.400 3,372,000 20,781,640 6.1630 4.352 4.338 4.352 4.158 4.435 4,865,550 4.2712 -0.63%
2021-06-11 0 6.320 6.320 6.330 6.140 7.300 7,954,000 51,780,190 6.5100 4.380 4.380 4.387 4.255 5.059 11,477,042 4.5116 -11.11%
2021-06-10 0 7.110 7.110 7.120 6.930 7.590 5,173,000 37,462,700 7.2420 4.927 4.927 4.934 4.803 5.260 7,464,262 5.0189 2.60%
2021-06-09 0 6.930 6.930 6.940 6.600 8.740 9,486,000 70,859,320 7.4699 4.803 4.803 4.810 4.574 6.057 13,687,607 5.1769 -20.89%
2021-06-08 0 8.760 8.760 8.770 8.590 8.850 1,133,000 9,854,000 8.6973 6.071 6.071 6.078 5.953 6.133 1,634,836 6.0275 -1.02%
2021-06-07 0 8.850 8.840 8.850 8.300 8.850 1,912,580 16,538,677 8.6473 6.133 6.126 6.133 5.752 6.133 2,759,714 5.9929 6.63%
2021-06-04 0 8.300 8.280 8.300 7.750 8.350 970,000 7,941,230 8.1868 5.752 5.738 5.752 5.371 5.787 1,399,639 5.6738 1.84%
2021-06-03 0 8.150 8.150 8.180 8.000 8.390 1,280,500 10,492,725 8.1942 5.648 5.648 5.669 5.544 5.815 1,847,668 5.6789 -2.28%
2021-06-02 0 8.340 8.340 8.350 8.070 8.450 2,141,000 17,777,290 8.3033 5.780 5.780 5.787 5.593 5.856 3,089,307 5.7545 3.60%
2021-06-01 0 8.050 8.050 8.060 7.750 8.150 1,832,000 14,671,510 8.0085 5.579 5.579 5.586 5.371 5.648 2,643,442 5.5502 2.94%
2021-05-31 0 7.820 7.820 7.850 7.400 7.910 1,317,000 10,151,250 7.7079 5.420 5.420 5.440 5.128 5.482 1,900,335 5.3418 4.97%
2021-05-28 0 7.450 7.450 7.500 7.350 7.660 1,041,000 7,797,280 7.4902 5.163 5.163 5.198 5.094 5.309 1,502,087 5.1910 -0.67%
2021-05-27 0 7.500 7.480 7.500 6.940 7.500 1,606,922 11,676,463 7.2664 5.198 5.184 5.198 4.810 5.198 2,318,671 5.0358 7.91%
2021-05-26 0 6.950 6.900 6.950 6.880 7.100 780,000 5,398,700 6.9214 4.817 4.782 4.817 4.768 4.921 1,125,483 4.7968 -1.14%
2021-05-25 0 7.030 7.000 7.030 6.600 7.100 2,106,000 14,520,090 6.8946 4.872 4.851 4.872 4.574 4.921 3,038,804 4.7782 1.01%
2021-05-24 0 6.960 6.950 6.960 6.810 7.240 2,781,960 19,550,490 7.0276 4.824 4.817 4.824 4.720 5.018 4,014,165 4.8704 2.35%
2021-05-21 0 6.800 6.770 6.800 6.500 6.800 1,564,000 10,504,490 6.7164 4.713 4.692 4.713 4.505 4.713 2,256,738 4.6547 4.62%
2021-05-20 0 6.500 6.500 6.520 6.120 6.640 1,924,000 12,466,120 6.4793 4.505 4.505 4.519 4.241 4.602 2,776,192 4.4904 4.50%
2021-05-18 0 6.220 6.210 6.220 5.860 6.310 1,433,000 8,793,060 6.1361 4.311 4.304 4.311 4.061 4.373 2,067,715 4.2526 6.32%
2021-05-17 0 5.850 5.850 5.860 5.780 5.850 346,000 2,011,930 5.8148 4.054 4.054 4.061 4.006 4.054 499,253 4.0299 0.86%
2021-05-14 0 5.800 5.780 5.800 5.780 5.870 337,000 1,960,460 5.8174 4.020 4.006 4.020 4.006 4.068 486,266 4.0317 -1.19%
2021-05-13 0 5.870 5.850 5.870 5.740 5.890 304,000 1,773,590 5.8342 4.068 4.054 4.068 3.978 4.082 438,650 4.0433 0.69%
2021-05-12 0 5.830 5.800 5.830 5.750 5.880 644,500 3,748,910 5.8168 4.040 4.020 4.040 3.985 4.075 929,967 4.0312 -0.68%
2021-05-11 0 5.870 5.830 5.870 5.730 5.970 920,000 5,359,790 5.8259 4.068 4.040 4.068 3.971 4.137 1,327,493 4.0375 -1.51%
2021-05-10 0 5.960 5.940 5.960 5.610 6.000 1,506,000 8,886,710 5.9009 4.130 4.117 4.130 3.888 4.158 2,173,048 4.0895 6.24%
2021-05-07 0 5.610 5.600 5.610 5.600 5.900 1,269,763 7,300,983 5.7499 3.888 3.881 3.888 3.881 4.089 1,832,175 3.9849 -1.23%
2021-05-06 0 5.680 5.670 5.680 5.390 5.680 871,000 4,813,450 5.5263 3.936 3.930 3.936 3.735 3.936 1,256,790 3.8300 5.38%
2021-05-05 0 5.390 5.360 5.370 5.310 5.470 611,000 3,310,890 5.4188 3.735 3.715 3.722 3.680 3.791 881,628 3.7554 -0.19%
2021-05-04 0 5.400 5.390 5.410 5.180 5.420 964,000 5,149,190 5.3415 3.742 3.735 3.749 3.590 3.756 1,390,982 3.7018 4.25%
2021-05-03 0 5.180 5.180 5.230 5.140 5.200 282,000 1,460,800 5.1801 3.590 3.590 3.625 3.562 3.604 406,905 3.5900 -0.38%
2021-04-30 0 5.200 5.190 5.200 5.140 5.200 452,000 2,339,250 5.1753 3.604 3.597 3.604 3.562 3.604 652,203 3.5867 0.78%
2021-04-29 0 5.160 5.150 5.160 5.080 5.200 397,000 2,047,610 5.1577 3.576 3.569 3.576 3.521 3.604 572,842 3.5745 1.18%
2021-04-28 0 5.100 5.100 5.120 5.070 5.150 420,000 2,139,450 5.0939 3.534 3.534 3.548 3.514 3.569 606,029 3.5303 -0.58%
2021-04-27 0 5.130 5.120 5.170 5.130 5.200 276,000 1,424,785 5.1623 3.555 3.548 3.583 3.555 3.604 398,248 3.5776 -0.97%
2021-04-26 0 5.180 5.160 5.180 5.110 5.180 257,342 1,326,301 5.1538 3.590 3.576 3.590 3.541 3.590 371,326 3.5718 0.78%
2021-04-23 0 5.140 5.140 5.170 5.040 5.210 619,000 3,172,380 5.1250 3.562 3.562 3.583 3.493 3.611 893,172 3.5518 -1.34%
2021-04-22 0 5.210 5.210 5.270 5.200 5.380 370,000 1,945,700 5.2586 3.611 3.611 3.652 3.604 3.729 533,883 3.6444 -2.25%
2021-04-21 0 5.330 5.290 5.330 5.200 5.350 471,000 2,493,670 5.2944 3.694 3.666 3.694 3.604 3.708 679,619 3.6692 2.50%
2021-04-20 0 5.200 5.200 5.220 5.120 5.230 457,000 2,365,350 5.1758 3.604 3.604 3.618 3.548 3.625 659,418 3.5870 1.36%
2021-04-19 0 5.130 5.130 5.160 5.130 5.220 347,000 1,795,610 5.1747 3.555 3.555 3.576 3.555 3.618 500,696 3.5862 -1.35%
2021-04-16 0 5.200 5.170 5.180 5.160 5.240 263,000 1,367,800 5.2008 3.604 3.583 3.590 3.576 3.632 379,490 3.6043 -1.14%
2021-04-15 0 5.260 5.250 5.270 5.230 5.370 329,000 1,739,130 5.2861 3.645 3.638 3.652 3.625 3.722 474,723 3.6635 -0.38%
2021-04-14 0 5.280 5.270 5.280 5.130 5.300 638,000 3,345,770 5.2442 3.659 3.652 3.659 3.555 3.673 920,587 3.6344 1.93%
2021-04-13 0 5.180 5.180 5.200 5.120 5.220 394,000 2,046,260 5.1936 3.590 3.590 3.604 3.548 3.618 568,513 3.5993 -0.77%
2021-04-12 0 5.220 5.180 5.220 5.020 5.250 677,292 3,457,183 5.1044 3.618 3.590 3.618 3.479 3.638 977,283 3.5375 0.77%
2021-04-09 0 5.180 5.180 5.220 5.150 5.450 1,257,000 6,622,990 5.2689 3.590 3.590 3.618 3.569 3.777 1,813,759 3.6515 0.97%
2021-04-08 0 5.130 5.130 5.140 4.890 5.190 1,815,000 9,199,340 5.0685 3.555 3.555 3.562 3.389 3.597 2,618,913 3.5127 3.85%
2021-04-07 0 4.940 4.900 4.940 4.790 4.980 935,000 4,613,490 4.9342 3.424 3.396 3.424 3.320 3.451 1,349,137 3.4196 3.35%
2021-04-01 0 4.780 4.750 4.780 4.750 4.800 359,000 1,712,370 4.7698 3.313 3.292 3.313 3.292 3.327 518,011 3.3057 0.63%
2021-03-31 0 4.750 4.730 4.750 4.720 4.800 243,000 1,156,630 4.7598 3.292 3.278 3.292 3.271 3.327 350,631 3.2987 0.00%
2021-03-30 0 4.750 4.750 4.780 4.750 4.850 945,000 4,508,860 4.7713 3.292 3.292 3.313 3.292 3.361 1,363,566 3.3067 -1.25%
2021-03-29 0 4.810 4.800 4.810 4.800 4.920 664,000 3,214,800 4.8416 3.334 3.327 3.334 3.327 3.410 958,104 3.3554 0.42%
2021-03-26 0 4.790 4.780 4.790 4.760 4.820 981,000 4,694,630 4.7856 3.320 3.313 3.320 3.299 3.340 1,415,511 3.3166 0.00%
2021-03-25 0 4.790 4.780 4.790 4.690 4.830 478,000 2,281,180 4.7723 3.320 3.313 3.320 3.250 3.347 689,719 3.3074 -0.21%
2021-03-24 0 4.800 4.790 4.800 4.740 4.990 719,000 3,443,270 4.7890 3.327 3.320 3.327 3.285 3.458 1,037,465 3.3189 -2.04%
2021-03-23 0 4.900 4.880 4.900 4.880 5.050 928,000 4,551,020 4.9041 3.396 3.382 3.396 3.382 3.500 1,339,036 3.3987 -2.00%
2021-03-22 0 5.000 4.980 5.000 4.870 5.110 1,163,000 5,788,790 4.9775 3.465 3.451 3.465 3.375 3.541 1,678,124 3.4496 1.01%
2021-03-19 0 4.950 4.920 4.950 4.880 5.000 1,018,301 5,035,919 4.9454 3.431 3.410 3.431 3.382 3.465 1,469,334 3.4273 1.02%
2021-03-18 0 4.900 4.890 4.910 4.850 5.000 1,131,000 5,559,390 4.9155 3.396 3.389 3.403 3.361 3.465 1,631,951 3.4066 -2.00%
2021-03-17 0 5.000 4.990 5.000 4.670 5.020 1,826,000 8,960,830 4.9074 3.465 3.458 3.465 3.236 3.479 2,634,785 3.4010 7.30%
2021-03-16 0 4.660 4.640 4.660 4.610 4.680 522,000 2,421,940 4.6397 3.230 3.216 3.230 3.195 3.243 753,208 3.2155 1.08%
2021-03-15 0 4.610 4.610 4.650 4.610 4.700 1,598,000 7,438,560 4.6549 3.195 3.195 3.223 3.195 3.257 2,305,798 3.2260 -0.86%
2021-03-12 0 4.650 4.620 4.650 4.550 4.670 1,262,000 5,824,820 4.6155 3.223 3.202 3.223 3.153 3.236 1,820,974 3.1987 2.20%
2021-03-11 0 4.550 4.540 4.550 4.400 4.760 2,332,000 10,701,065 4.5888 3.153 3.146 3.153 3.049 3.299 3,364,906 3.1802 -2.17%
2021-03-10 0 4.940 4.930 4.940 4.930 5.000 1,568,000 7,763,730 4.9514 3.223 3.217 3.223 3.217 3.262 2,403,096 3.2307 0.61%
2021-03-09 0 4.910 4.900 4.910 4.900 5.070 2,234,000 11,050,630 4.9466 3.204 3.197 3.204 3.197 3.308 3,423,798 3.2276 -1.60%
2021-03-08 0 4.990 4.980 4.990 4.900 5.380 4,683,000 23,972,935 5.1191 3.256 3.249 3.256 3.197 3.510 7,177,103 3.3402 -0.20%
2021-03-05 0 5.000 4.990 5.000 4.630 5.000 3,332,000 16,137,955 4.8433 3.262 3.256 3.262 3.021 3.262 5,106,578 3.1602 4.17%
2021-03-04 0 4.800 4.780 4.800 4.580 4.890 3,401,850 16,249,845 4.7768 3.132 3.119 3.132 2.988 3.191 5,213,629 3.1168 4.58%
2021-03-03 0 4.590 4.570 4.590 4.290 4.620 4,083,000 18,406,810 4.5082 2.995 2.982 2.995 2.799 3.015 6,257,551 2.9415 6.50%
2021-03-02 0 4.310 4.280 4.310 4.280 4.400 2,193,000 9,433,320 4.3016 2.812 2.793 2.812 2.793 2.871 3,360,962 2.8067 -0.92%
2021-03-01 0 4.350 4.340 4.350 4.240 4.450 3,833,000 16,650,160 4.3439 2.838 2.832 2.838 2.767 2.904 5,874,404 2.8344 9.85%
2021-02-26 0 3.960 3.930 3.960 3.860 4.050 1,029,000 4,088,910 3.9737 2.584 2.564 2.584 2.519 2.643 1,577,032 2.5928 0.76%
2021-02-25 0 3.930 3.930 3.950 3.920 3.990 362,000 1,428,080 3.9450 2.564 2.564 2.577 2.558 2.603 554,796 2.5741 -0.25%
2021-02-24 0 3.940 3.930 3.940 3.860 3.990 879,000 3,432,760 3.9053 2.571 2.564 2.571 2.519 2.603 1,347,144 2.5482 -1.01%
2021-02-23 0 3.980 3.960 3.980 3.900 3.980 747,000 2,953,900 3.9544 2.597 2.584 2.597 2.545 2.597 1,144,842 2.5802 1.79%
2021-02-22 0 3.910 3.910 3.920 3.880 3.950 957,000 3,744,260 3.9125 2.551 2.551 2.558 2.532 2.577 1,466,685 2.5529 0.77%
2021-02-19 0 3.880 3.850 3.880 3.800 3.890 280,000 1,079,290 3.8546 2.532 2.512 2.532 2.479 2.538 429,124 2.5151 0.26%
2021-02-18 0 3.870 3.830 3.870 3.800 3.910 715,000 2,745,350 3.8397 2.525 2.499 2.525 2.479 2.551 1,095,799 2.5053 -1.02%
2021-02-17 0 3.910 3.880 3.910 3.800 3.920 1,789,000 6,932,000 3.8748 2.551 2.532 2.551 2.479 2.558 2,741,797 2.5283 3.44%
2021-02-16 0 3.780 3.780 3.800 3.660 3.820 2,022,000 7,583,670 3.7506 2.466 2.466 2.479 2.388 2.493 3,098,890 2.4472 7.69%
2021-02-11 0 3.510 3.500 3.510 3.440 3.520 72,000 251,890 3.4985 2.290 2.284 2.290 2.245 2.297 110,346 2.2827 2.03%
2021-02-10 0 3.440 3.430 3.520 3.430 3.520 255,000 893,210 3.5028 2.245 2.238 2.297 2.238 2.297 390,810 2.2855 -1.99%
2021-02-09 0 3.510 3.510 3.520 3.500 3.510 103,000 361,220 3.5070 2.290 2.290 2.297 2.284 2.290 157,856 2.2883 0.29%
2021-02-08 0 3.500 3.490 3.500 3.480 3.510 112,000 392,010 3.5001 2.284 2.277 2.284 2.271 2.290 171,650 2.2838 0.57%
2021-02-05 0 3.480 3.480 3.490 3.480 3.500 111,000 387,700 3.4928 2.271 2.271 2.277 2.271 2.284 170,117 2.2790 0.58%
2021-02-04 0 3.460 3.460 3.480 3.450 3.480 131,000 453,960 3.4653 2.258 2.258 2.271 2.251 2.271 200,769 2.2611 -0.29%
2021-02-03 0 3.470 3.450 3.470 3.430 3.470 68,000 235,000 3.4559 2.264 2.251 2.264 2.238 2.264 104,216 2.2549 0.00%
2021-02-02 0 3.470 3.470 3.490 3.440 3.500 58,000 201,190 3.4688 2.264 2.264 2.277 2.245 2.284 88,890 2.2634 0.00%
2021-02-01 0 3.470 3.460 3.470 3.460 3.500 33,000 114,600 3.4727 2.264 2.258 2.264 2.258 2.284 50,575 2.2659 0.58%
2021-01-29 0 3.450 3.450 3.470 3.440 3.480 134,000 462,560 3.4519 2.251 2.251 2.264 2.245 2.271 205,367 2.2524 -0.58%
2021-01-28 0 3.470 3.470 3.480 3.450 3.520 167,000 579,420 3.4696 2.264 2.264 2.271 2.251 2.297 255,942 2.2639 -1.98%
2021-01-27 0 3.540 3.510 3.540 3.470 3.540 345,000 1,211,770 3.5124 2.310 2.290 2.310 2.264 2.310 528,742 2.2918 2.31%
2021-01-26 0 3.460 3.460 3.480 3.400 3.480 241,000 827,160 3.4322 2.258 2.258 2.271 2.218 2.271 369,353 2.2395 1.47%
2021-01-25 0 3.410 3.410 3.430 3.340 3.470 1,054,000 3,590,800 3.4068 2.225 2.225 2.238 2.179 2.264 1,615,346 2.2229 -1.45%
2021-01-22 0 3.460 3.450 3.460 3.430 3.480 993,000 3,428,910 3.4531 2.258 2.251 2.258 2.238 2.271 1,521,858 2.2531 -0.29%
2021-01-21 0 3.470 3.460 3.470 3.460 3.540 995,000 3,472,010 3.4895 2.264 2.258 2.264 2.258 2.310 1,524,924 2.2768 -1.42%
2021-01-20 0 3.520 3.520 3.530 3.510 3.590 836,000 2,951,180 3.5301 2.297 2.297 2.303 2.290 2.342 1,281,242 2.3034 -1.12%
2021-01-19 0 3.560 3.550 3.560 3.550 3.600 305,000 1,090,950 3.5769 2.323 2.316 2.323 2.316 2.349 467,439 2.3339 0.00%
2021-01-18 0 3.560 3.540 3.560 3.550 3.590 229,000 816,900 3.5672 2.323 2.310 2.323 2.316 2.342 350,962 2.3276 0.56%
2021-01-15 0 3.540 3.530 3.550 3.530 3.540 56,000 197,910 3.5341 2.310 2.303 2.316 2.303 2.310 85,825 2.3060 0.85%
2021-01-14 0 3.510 3.510 3.520 3.510 3.550 269,000 948,360 3.5255 2.290 2.290 2.297 2.290 2.316 412,266 2.3004 -0.85%
2021-01-13 0 3.540 3.540 3.570 3.520 3.590 91,000 323,000 3.5495 2.310 2.310 2.329 2.297 2.342 139,465 2.3160 -0.84%
2021-01-12 0 3.570 3.560 3.570 3.510 3.590 189,000 672,880 3.5602 2.329 2.323 2.329 2.290 2.342 289,659 2.3230 0.00%
2021-01-11 0 3.570 3.530 3.570 3.500 3.620 401,000 1,420,770 3.5431 2.329 2.303 2.329 2.284 2.362 614,567 2.3118 -0.56%
2021-01-08 0 3.590 3.570 3.590 3.570 3.600 265,000 949,100 3.5815 2.342 2.329 2.342 2.329 2.349 406,135 2.3369 0.00%
2021-01-07 0 3.590 3.570 3.590 3.540 3.630 314,000 1,120,470 3.5684 2.342 2.329 2.342 2.310 2.369 481,232 2.3283 1.13%
2021-01-06 0 3.550 3.550 3.580 3.520 3.640 732,000 2,613,820 3.5708 2.316 2.316 2.336 2.297 2.375 1,121,853 2.3299 -1.93%
2021-01-05 0 3.620 3.620 3.650 3.600 3.660 618,000 2,247,880 3.6373 2.362 2.362 2.382 2.349 2.388 947,138 2.3733 1.12%
2021-01-04 0 3.580 3.570 3.580 3.570 3.610 195,000 700,010 3.5898 2.336 2.329 2.336 2.329 2.355 298,854 2.3423 0.00%
2020-12-31 0 3.580 3.580 3.600 3.570 3.610 167,000 599,130 3.5876 2.336 2.336 2.349 2.329 2.355 255,942 2.3409 0.28%
2020-12-30 0 3.570 3.560 3.580 3.560 3.620 234,000 837,270 3.5781 2.329 2.323 2.336 2.323 2.362 358,625 2.3347 -0.83%
2020-12-29 0 3.600 3.600 3.610 3.570 3.610 244,000 877,540 3.5965 2.349 2.349 2.355 2.329 2.355 373,951 2.3467 1.12%
2020-12-28 0 3.560 3.550 3.560 3.500 3.560 562,000 1,992,030 3.5445 2.323 2.316 2.323 2.284 2.323 861,314 2.3128 2.30%
2020-12-24 0 3.480 3.480 3.490 3.460 3.490 106,000 369,000 3.4811 2.271 2.271 2.277 2.258 2.277 162,454 2.2714 0.29%
2020-12-23 0 3.470 3.460 3.490 3.450 3.480 228,000 792,840 3.4774 2.264 2.258 2.277 2.251 2.271 349,430 2.2690 0.29%
2020-12-22 0 3.460 3.440 3.470 3.440 3.480 390,000 1,347,470 3.4551 2.258 2.245 2.264 2.245 2.271 597,709 2.2544 -0.29%
2020-12-21 0 3.470 3.460 3.470 3.450 3.520 399,000 1,383,200 3.4667 2.264 2.258 2.264 2.251 2.297 611,502 2.2620 0.58%
2020-12-18 0 3.450 3.450 3.460 3.440 3.470 206,000 712,250 3.4575 2.251 2.251 2.258 2.245 2.264 315,713 2.2560 0.29%
2020-12-17 0 3.440 3.440 3.480 3.430 3.450 80,000 275,370 3.4421 2.245 2.245 2.271 2.238 2.251 122,607 2.2460 -0.29%
2020-12-16 0 3.450 3.450 3.480 3.440 3.480 115,000 396,820 3.4506 2.251 2.251 2.271 2.245 2.271 176,247 2.2515 0.29%
2020-12-15 0 3.440 3.440 3.450 3.440 3.470 139,000 480,050 3.4536 2.245 2.245 2.251 2.245 2.264 213,030 2.2534 -0.29%
2020-12-14 0 3.450 3.450 3.460 3.450 3.470 74,000 255,570 3.4536 2.251 2.251 2.258 2.251 2.264 113,411 2.2535 -0.29%
2020-12-11 0 3.460 3.450 3.460 3.440 3.480 391,000 1,352,350 3.4587 2.258 2.251 2.258 2.245 2.271 599,241 2.2568 0.58%
2020-12-10 0 3.440 3.440 3.460 3.440 3.450 75,000 258,400 3.4453 2.245 2.245 2.258 2.245 2.251 114,944 2.2481 -0.29%
2020-12-09 0 3.450 3.450 3.460 3.440 3.460 431,000 1,489,120 3.4550 2.251 2.251 2.258 2.245 2.258 660,545 2.2544 0.00%
2020-12-08 0 3.450 3.450 3.460 3.440 3.460 284,000 979,270 3.4481 2.251 2.251 2.258 2.245 2.258 435,255 2.2499 -0.29%
2020-12-07 0 3.460 3.460 3.480 3.440 3.480 159,000 549,340 3.4550 2.258 2.258 2.271 2.245 2.271 243,681 2.2543 0.29%
2020-12-04 0 3.450 3.450 3.460 3.430 3.480 444,000 1,530,770 3.4477 2.251 2.251 2.258 2.238 2.271 680,468 2.2496 0.00%
2020-12-03 0 3.450 3.450 3.470 3.410 3.470 242,000 833,140 3.4427 2.251 2.251 2.264 2.225 2.264 370,886 2.2464 -0.58%
2020-12-02 0 3.470 3.470 3.490 3.460 3.480 133,000 461,210 3.4677 2.264 2.264 2.277 2.258 2.271 203,834 2.2627 -0.86%
2020-12-01 0 3.500 3.470 3.500 3.420 3.520 383,000 1,328,410 3.4684 2.284 2.264 2.284 2.232 2.297 586,981 2.2631 0.57%
2020-11-30 0 3.480 3.450 3.480 3.420 3.540 801,000 2,803,520 3.5000 2.271 2.251 2.271 2.232 2.310 1,227,602 2.2837 -1.69%
2020-11-27 0 3.540 3.540 3.550 3.530 3.560 115,000 407,000 3.5391 2.310 2.310 2.316 2.303 2.323 176,247 2.3093 0.00%
2020-11-26 0 3.540 3.540 3.560 3.540 3.570 343,000 1,217,280 3.5489 2.310 2.310 2.323 2.310 2.329 525,677 2.3156 0.00%
2020-11-25 0 3.540 3.540 3.560 3.520 3.570 378,000 1,340,090 3.5452 2.310 2.310 2.323 2.297 2.329 579,318 2.3132 0.57%
2020-11-24 0 3.520 3.510 3.520 3.340 3.590 738,000 2,578,150 3.4934 2.297 2.290 2.297 2.179 2.342 1,131,049 2.2794 -0.73%
2020-11-23 0 3.690 3.680 3.700 3.650 3.720 1,088,000 4,007,890 3.6837 2.314 2.307 2.320 2.289 2.333 1,735,168 2.3098 -0.54%
2020-11-20 0 3.710 3.710 3.720 3.690 3.720 868,000 3,220,070 3.7098 2.326 2.326 2.333 2.314 2.333 1,384,307 2.3261 0.54%
2020-11-19 0 3.690 3.680 3.730 3.630 3.720 878,000 3,227,180 3.6756 2.314 2.307 2.339 2.276 2.333 1,400,255 2.3047 0.27%
2020-11-18 0 3.680 3.680 3.700 3.660 3.700 217,000 800,040 3.6868 2.307 2.307 2.320 2.295 2.320 346,077 2.3117 0.00%
2020-11-17 0 3.680 3.680 3.710 3.650 3.750 696,000 2,570,880 3.6938 2.307 2.307 2.326 2.289 2.351 1,109,997 2.3161 -0.27%
2020-11-16 0 3.690 3.670 3.690 3.580 3.690 631,000 2,308,250 3.6581 2.314 2.301 2.314 2.245 2.314 1,006,334 2.2937 3.36%
2020-11-13 0 3.570 3.560 3.580 3.550 3.580 184,000 656,180 3.5662 2.238 2.232 2.245 2.226 2.245 293,448 2.2361 -0.56%
2020-11-12 0 3.590 3.590 3.610 3.540 3.610 276,000 988,060 3.5799 2.251 2.251 2.264 2.220 2.264 440,171 2.2447 0.28%
2020-11-11 0 3.580 3.580 3.590 3.550 3.600 307,000 1,100,970 3.5862 2.245 2.245 2.251 2.226 2.257 489,611 2.2487 1.42%
2020-11-10 0 3.530 3.530 3.550 3.510 3.580 257,000 913,220 3.5534 2.213 2.213 2.226 2.201 2.245 409,870 2.2281 -1.40%
2020-11-09 0 3.580 3.560 3.580 3.500 3.610 782,000 2,793,320 3.5720 2.245 2.232 2.245 2.195 2.264 1,247,152 2.2398 2.58%
2020-11-06 0 3.490 3.480 3.490 3.440 3.500 432,000 1,498,700 3.4692 2.188 2.182 2.188 2.157 2.195 688,964 2.1753 1.45%
2020-11-05 0 3.440 3.410 3.440 3.390 3.440 459,000 1,572,160 3.4252 2.157 2.138 2.157 2.126 2.157 732,024 2.1477 0.58%
2020-11-04 0 3.420 3.420 3.440 3.400 3.420 265,000 903,890 3.4109 2.144 2.144 2.157 2.132 2.144 422,628 2.1387 0.29%
2020-11-03 0 3.410 3.400 3.410 3.390 3.450 381,000 1,297,480 3.4055 2.138 2.132 2.138 2.126 2.163 607,628 2.1353 -0.87%
2020-11-02 0 3.440 3.430 3.440 3.380 3.450 376,000 1,283,680 3.4140 2.157 2.151 2.157 2.119 2.163 599,654 2.1407 0.58%
2020-10-30 0 3.420 3.390 3.420 3.400 3.450 449,000 1,531,430 3.4108 2.144 2.126 2.144 2.132 2.163 716,076 2.1386 -0.58%
2020-10-29 0 3.440 3.420 3.440 3.410 3.460 218,000 748,990 3.4357 2.157 2.144 2.157 2.138 2.170 347,672 2.1543 -0.29%
2020-10-28 0 3.450 3.430 3.450 3.430 3.460 316,000 1,088,970 3.4461 2.163 2.151 2.163 2.151 2.170 503,964 2.1608 0.00%
2020-10-27 0 3.450 3.440 3.470 3.420 3.490 477,000 1,649,220 3.4575 2.163 2.157 2.176 2.144 2.188 760,731 2.1679 -0.86%
2020-10-23 0 3.480 3.460 3.480 3.450 3.490 526,000 1,830,680 3.4804 2.182 2.170 2.182 2.163 2.188 838,877 2.1823 0.29%
2020-10-22 0 3.470 3.450 3.470 3.390 3.470 338,000 1,160,140 3.4324 2.176 2.163 2.176 2.126 2.176 539,050 2.1522 2.06%
2020-10-21 0 3.400 3.390 3.400 3.370 3.410 204,000 693,350 3.3988 2.132 2.126 2.132 2.113 2.138 325,344 2.1311 -0.29%
2020-10-20 0 3.410 3.400 3.410 3.400 3.430 283,000 965,960 3.4133 2.138 2.132 2.138 2.132 2.151 451,335 2.1402 0.00%
2020-10-19 0 3.410 3.400 3.410 3.360 3.430 501,000 1,705,550 3.4043 2.138 2.132 2.138 2.107 2.151 799,007 2.1346 0.29%
2020-10-16 0 3.400 3.390 3.400 3.390 3.410 539,000 1,833,460 3.4016 2.132 2.126 2.132 2.126 2.138 859,610 2.1329 0.29%
2020-10-15 0 3.390 3.370 3.390 3.370 3.400 620,000 2,097,750 3.3835 2.126 2.113 2.126 2.113 2.132 988,791 2.1215 0.30%
2020-10-14 0 3.380 3.370 3.380 3.350 3.400 392,000 1,323,570 3.3765 2.119 2.113 2.119 2.101 2.132 625,171 2.1171 -0.29%
2020-10-12 0 3.390 3.380 3.400 3.390 3.420 862,000 2,929,870 3.3989 2.126 2.119 2.132 2.126 2.144 1,374,738 2.1312 -1.17%
2020-10-09 0 3.430 3.430 3.440 3.400 3.440 430,000 1,467,780 3.4134 2.151 2.151 2.157 2.132 2.157 685,774 2.1403 0.29%
2020-10-08 0 3.420 3.410 3.420 3.410 3.450 1,058,000 3,618,950 3.4206 2.144 2.138 2.144 2.138 2.163 1,687,323 2.1448 -0.87%
2020-10-07 0 3.450 3.430 3.450 3.400 3.450 926,000 3,172,750 3.4263 2.163 2.151 2.163 2.132 2.163 1,476,807 2.1484 0.00%
2020-10-06 0 3.450 3.440 3.450 3.440 3.470 1,383,000 4,775,740 3.4532 2.163 2.157 2.163 2.157 2.176 2,205,641 2.1652 0.58%
2020-10-05 0 3.430 3.420 3.430 3.420 3.490 995,000 3,420,990 3.4382 2.151 2.144 2.151 2.144 2.188 1,586,849 2.1558 0.59%
2020-09-30 0 3.410 3.390 3.410 3.390 3.430 1,052,000 3,590,450 3.4130 2.138 2.126 2.138 2.126 2.151 1,677,754 2.1400 0.29%
2020-09-29 0 3.400 3.390 3.400 3.360 3.430 1,675,000 5,687,930 3.3958 2.132 2.126 2.132 2.107 2.151 2,671,329 2.1293 0.89%
2020-09-28 0 3.370 3.360 3.370 3.330 3.420 1,887,808 6,357,002 3.3674 2.113 2.107 2.113 2.088 2.144 3,010,721 2.1115 3.37%
2020-09-25 0 3.260 3.250 3.260 3.160 3.300 1,467,000 4,782,720 3.2602 2.044 2.038 2.044 1.981 2.069 2,339,606 2.0442 1.87%
2020-09-24 0 3.200 3.200 3.220 3.190 3.220 221,000 707,750 3.2025 2.006 2.006 2.019 2.000 2.019 352,456 2.0081 -0.93%
2020-09-23 0 3.230 3.230 3.250 3.210 3.230 71,000 228,720 3.2214 2.025 2.025 2.038 2.013 2.025 113,232 2.0199 0.31%
2020-09-22 0 3.220 3.220 3.230 3.210 3.220 115,000 369,970 3.2171 2.019 2.019 2.025 2.013 2.019 183,405 2.0172 -0.92%
2020-09-21 0 3.250 3.230 3.250 3.230 3.250 182,000 590,210 3.2429 2.038 2.025 2.038 2.025 2.038 290,258 2.0334 0.31%
2020-09-18 0 3.240 3.220 3.250 3.210 3.250 158,000 509,760 3.2263 2.032 2.019 2.038 2.013 2.038 251,982 2.0230 0.00%
2020-09-17 0 3.240 3.240 3.250 3.220 3.250 438,000 1,416,680 3.2344 2.032 2.032 2.038 2.019 2.038 698,533 2.0281 0.00%
2020-09-16 0 3.240 3.240 3.250 3.220 3.260 259,000 840,950 3.2469 2.032 2.032 2.038 2.019 2.044 413,059 2.0359 -0.61%
2020-09-15 0 3.260 3.260 3.280 3.250 3.280 281,000 916,740 3.2624 2.044 2.044 2.057 2.038 2.057 448,145 2.0456 -0.61%
2020-09-14 0 3.280 3.280 3.290 3.280 3.320 154,000 507,430 3.2950 2.057 2.057 2.063 2.057 2.082 245,603 2.0661 -0.91%
2020-09-11 0 3.310 3.300 3.330 3.280 3.320 71,000 234,180 3.2983 2.075 2.069 2.088 2.057 2.082 113,232 2.0681 0.61%
2020-09-10 0 3.290 3.290 3.340 3.220 3.350 417,000 1,374,280 3.2956 2.063 2.063 2.094 2.019 2.101 665,041 2.0665 1.54%
2020-09-09 0 3.240 3.240 3.250 3.210 3.280 273,000 880,350 3.2247 2.032 2.032 2.038 2.013 2.057 435,387 2.0220 -1.22%
2020-09-08 0 3.280 3.280 3.320 3.220 3.380 337,000 1,105,730 3.2811 2.057 2.057 2.082 2.019 2.119 537,456 2.0573 -2.96%
2020-09-07 0 3.380 3.380 3.400 3.320 3.430 485,000 1,624,960 3.3504 2.119 2.119 2.132 2.082 2.151 773,489 2.1008 -1.46%
2020-09-04 0 3.430 3.430 3.440 3.340 3.500 2,116,000 7,263,010 3.4324 2.151 2.151 2.157 2.094 2.195 3,374,647 2.1522 2.69%
2020-09-03 0 3.340 3.340 3.350 3.140 3.390 1,750,353 5,771,231 3.2972 2.094 2.094 2.101 1.969 2.126 2,791,504 2.0674 8.44%
2020-09-02 0 3.080 3.070 3.080 3.060 3.140 530,000 1,638,250 3.0910 1.931 1.925 1.931 1.919 1.969 845,256 1.9382 -2.84%
2020-09-01 0 3.170 3.150 3.170 3.150 3.190 98,000 308,880 3.1518 1.988 1.975 1.988 1.975 2.000 156,293 1.9763 0.00%
2020-08-31 0 3.170 3.170 3.180 3.170 3.240 402,000 1,288,990 3.2064 1.988 1.988 1.994 1.988 2.032 641,119 2.0105 -2.16%
2020-08-28 0 3.240 3.230 3.260 3.130 3.290 547,000 1,758,050 3.2140 2.032 2.025 2.044 1.963 2.063 872,368 2.0153 3.51%
2020-08-27 0 3.130 3.130 3.150 3.070 3.150 257,000 800,220 3.1137 1.963 1.963 1.975 1.925 1.975 409,870 1.9524 1.62%
2020-08-26 0 3.080 3.080 3.090 3.070 3.100 61,000 187,640 3.0761 1.931 1.931 1.938 1.925 1.944 97,284 1.9288 0.33%
2020-08-25 0 3.070 3.060 3.070 3.050 3.080 90,000 275,680 3.0631 1.925 1.919 1.925 1.912 1.931 143,534 1.9207 0.33%
2020-08-24 0 3.060 3.060 3.080 3.050 3.100 163,000 500,250 3.0690 1.919 1.919 1.931 1.912 1.944 259,956 1.9244 0.33%
2020-08-21 0 3.050 3.050 3.060 3.010 3.060 132,000 402,520 3.0494 1.912 1.912 1.919 1.887 1.919 210,517 1.9121 0.66%
2020-08-20 0 3.030 3.030 3.040 2.990 3.050 295,000 889,970 3.0168 1.900 1.900 1.906 1.875 1.912 470,473 1.8916 0.33%
2020-08-19 0 3.020 3.020 3.040 3.020 3.050 86,000 260,120 3.0247 1.894 1.894 1.906 1.894 1.912 137,155 1.8965 -1.31%
2020-08-18 0 3.060 3.020 3.060 3.020 3.090 86,000 261,470 3.0403 1.919 1.894 1.919 1.894 1.938 137,155 1.9064 0.00%
2020-08-17 0 3.060 3.050 3.060 3.020 3.070 169,000 514,310 3.0433 1.919 1.912 1.919 1.894 1.925 269,525 1.9082 0.99%
2020-08-14 0 3.030 3.020 3.030 3.000 3.040 124,000 374,150 3.0173 1.900 1.894 1.900 1.881 1.906 197,758 1.8920 -0.33%
2020-08-13 0 3.040 3.020 3.040 3.000 3.040 140,000 421,860 3.0133 1.906 1.894 1.906 1.881 1.906 223,275 1.8894 1.00%
2020-08-12 0 3.010 3.000 3.050 3.000 3.040 196,000 590,000 3.0102 1.887 1.881 1.912 1.881 1.906 312,585 1.8875 0.33%
2020-08-11 0 3.000 3.000 3.010 2.950 3.020 231,000 689,820 2.9862 1.881 1.881 1.887 1.850 1.894 368,404 1.8725 0.67%
2020-08-10 0 2.980 2.980 2.990 2.970 3.000 76,000 226,690 2.9828 1.869 1.869 1.875 1.862 1.881 121,207 1.8703 -0.67%
2020-08-07 0 3.000 2.980 3.000 2.970 3.030 677,000 2,024,250 2.9900 1.881 1.869 1.881 1.862 1.900 1,079,696 1.8748 -1.64%
2020-08-06 0 3.050 3.030 3.050 3.030 3.050 40,000 121,220 3.0305 1.912 1.900 1.912 1.900 1.912 63,793 1.9002 0.00%
2020-08-05 0 3.050 3.040 3.050 3.030 3.070 552,000 1,681,990 3.0471 1.912 1.906 1.912 1.900 1.925 880,343 1.9106 0.33%
2020-08-04 0 3.040 3.030 3.040 3.030 3.070 264,000 804,460 3.0472 1.906 1.900 1.906 1.900 1.925 421,033 1.9107 1.33%
2020-08-03 0 3.000 3.000 3.030 2.980 3.040 380,000 1,141,490 3.0039 1.881 1.881 1.900 1.869 1.906 606,033 1.8835 0.33%
2020-07-31 0 2.990 2.980 2.990 2.980 3.000 154,000 460,940 2.9931 1.875 1.869 1.875 1.869 1.881 245,603 1.8768 0.67%
2020-07-30 0 2.970 2.950 2.980 2.970 3.040 711,000 2,127,720 2.9926 1.862 1.850 1.869 1.862 1.906 1,133,920 1.8764 -1.33%
2020-07-29 0 3.010 3.000 3.020 3.000 3.020 114,000 343,290 3.0113 1.887 1.881 1.894 1.881 1.894 181,810 1.8882 -0.33%
2020-07-28 0 3.020 3.010 3.020 3.020 3.050 158,000 479,140 3.0325 1.894 1.887 1.894 1.894 1.912 251,982 1.9015 0.00%
2020-07-27 0 3.020 3.010 3.030 3.000 3.050 151,000 457,020 3.0266 1.894 1.887 1.900 1.881 1.912 240,818 1.8978 0.00%
2020-07-24 0 3.020 3.020 3.030 3.000 3.090 403,306 1,223,741 3.0343 1.894 1.894 1.900 1.881 1.938 643,202 1.9026 -1.31%
2020-07-23 0 3.060 3.060 3.080 3.060 3.110 208,000 639,640 3.0752 1.919 1.919 1.931 1.919 1.950 331,723 1.9282 -0.97%
2020-07-22 0 3.090 3.090 3.100 3.090 3.120 280,000 867,660 3.0988 1.938 1.938 1.944 1.938 1.956 446,551 1.9430 0.65%
2020-07-21 0 3.070 3.070 3.080 3.070 3.110 141,000 435,790 3.0907 1.925 1.925 1.931 1.925 1.950 224,870 1.9380 -0.32%
2020-07-20 0 3.080 3.070 3.100 3.070 3.100 144,000 443,410 3.0792 1.931 1.925 1.944 1.925 1.944 229,655 1.9308 0.00%
2020-07-17 0 3.080 3.080 3.130 3.080 3.110 87,000 268,650 3.0879 1.931 1.931 1.963 1.931 1.950 138,750 1.9362 -0.32%
2020-07-16 0 3.090 3.070 3.100 3.070 3.110 224,000 691,630 3.0876 1.938 1.925 1.944 1.925 1.950 357,240 1.9360 0.00%
2020-07-15 0 3.090 3.080 3.100 3.080 3.150 176,000 545,880 3.1016 1.938 1.931 1.944 1.931 1.975 280,689 1.9448 -0.32%
2020-07-14 0 3.100 3.090 3.100 3.070 3.150 352,000 1,094,380 3.1090 1.944 1.938 1.944 1.925 1.975 561,378 1.9495 -0.64%
2020-07-13 0 3.120 3.090 3.130 3.100 3.160 588,000 1,838,030 3.1259 1.956 1.938 1.963 1.944 1.981 937,756 1.9600 -0.32%
2020-07-10 0 3.130 3.110 3.130 3.110 3.170 389,000 1,218,050 3.1312 1.963 1.950 1.963 1.950 1.988 620,386 1.9634 -0.63%
2020-07-09 0 3.150 3.130 3.170 3.120 3.170 273,000 857,120 3.1396 1.975 1.963 1.988 1.956 1.988 435,387 1.9686 -0.32%
2020-07-08 0 3.160 3.150 3.180 3.150 3.190 258,000 818,810 3.1737 1.981 1.975 1.994 1.975 2.000 411,464 1.9900 -0.94%
2020-07-07 0 3.190 3.180 3.190 3.180 3.230 97,000 309,830 3.1941 2.000 1.994 2.000 1.994 2.025 154,698 2.0028 0.00%
2020-07-06 0 3.190 3.190 3.210 3.130 3.220 421,000 1,339,060 3.1807 2.000 2.000 2.013 1.963 2.019 671,421 1.9944 2.24%
2020-07-03 0 3.120 3.120 3.140 3.110 3.150 287,000 901,090 3.1397 1.956 1.956 1.969 1.950 1.975 457,714 1.9687 0.00%
2020-07-02 0 3.120 3.120 3.160 3.120 3.160 125,000 391,710 3.1337 1.956 1.956 1.981 1.956 1.981 199,353 1.9649 0.00%
2020-06-30 0 3.120 3.110 3.170 3.110 3.130 245,000 765,500 3.1245 1.956 1.950 1.988 1.950 1.963 390,732 1.9591 -0.32%
2020-06-29 0 3.130 3.130 3.160 3.130 3.140 77,000 241,440 3.1356 1.963 1.963 1.981 1.963 1.969 122,801 1.9661 -0.95%
2020-06-26 0 3.160 3.160 3.170 3.140 3.170 110,000 347,910 3.1628 1.981 1.981 1.988 1.969 1.988 175,431 1.9832 0.00%
2020-06-24 0 3.160 3.160 3.200 3.150 3.190 40,000 127,500 3.1875 1.981 1.981 2.006 1.975 2.000 63,793 1.9987 0.32%
2020-06-23 0 3.150 3.150 3.170 3.110 3.180 260,000 818,850 3.1494 1.975 1.975 1.988 1.950 1.994 414,654 1.9748 -1.25%
2020-06-22 0 3.190 3.190 3.220 3.180 3.200 104,000 332,480 3.1969 2.000 2.000 2.019 1.994 2.006 165,862 2.0046 -0.62%
2020-06-19 0 3.210 3.210 3.220 3.160 3.230 87,000 278,490 3.2010 2.013 2.013 2.019 1.981 2.025 138,750 2.0071 0.31%
2020-06-18 0 3.200 3.200 3.240 3.200 3.230 139,000 446,370 3.2113 2.006 2.006 2.032 2.006 2.025 221,680 2.0136 -0.93%
2020-06-17 0 3.230 3.230 3.250 3.220 3.270 179,000 579,040 3.2349 2.025 2.025 2.038 2.019 2.050 285,473 2.0284 0.00%
2020-06-16 0 3.230 3.230 3.270 3.160 3.260 362,000 1,168,550 3.2280 2.025 2.025 2.050 1.981 2.044 577,326 2.0241 2.22%
2020-06-15 0 3.160 3.160 3.170 3.130 3.180 222,000 700,370 3.1548 1.981 1.981 1.988 1.963 1.994 354,051 1.9782 0.00%
2020-06-12 0 3.160 3.160 3.190 3.160 3.180 185,000 586,790 3.1718 1.981 1.981 2.000 1.981 1.994 295,042 1.9888 -2.17%
2020-06-11 0 3.230 3.210 3.230 3.200 3.300 171,000 551,870 3.2273 2.025 2.013 2.025 2.006 2.069 272,715 2.0236 -1.52%
2020-06-10 0 3.280 3.270 3.280 3.220 3.300 462,000 1,514,740 3.2787 2.057 2.050 2.057 2.019 2.069 736,808 2.0558 2.18%
2020-06-09 0 3.210 3.210 3.240 3.150 3.240 132,000 421,100 3.1902 2.013 2.013 2.032 1.975 2.032 210,517 2.0003 1.58%
2020-06-08 0 3.160 3.150 3.160 3.120 3.200 498,000 1,578,120 3.1689 1.981 1.975 1.981 1.956 2.006 794,222 1.9870 0.96%
2020-06-05 0 3.130 3.120 3.140 3.100 3.150 81,000 253,340 3.1277 1.963 1.956 1.969 1.944 1.975 129,181 1.9611 0.00%
2020-06-04 0 3.130 3.100 3.130 3.120 3.150 54,000 168,950 3.1287 1.963 1.944 1.963 1.956 1.975 86,120 1.9618 0.00%
2020-06-03 0 3.130 3.120 3.150 3.040 3.150 602,000 1,864,750 3.0976 1.963 1.956 1.975 1.906 1.975 960,084 1.9423 3.30%
2020-06-02 0 3.030 3.030 3.040 3.020 3.040 291,000 882,110 3.0313 1.900 1.900 1.906 1.894 1.906 464,094 1.9007 -0.66%
2020-06-01 0 3.050 3.040 3.050 3.040 3.100 552,000 1,689,130 3.0600 1.912 1.906 1.912 1.906 1.944 880,343 1.9187 0.33%
2020-05-29 0 3.040 3.040 3.080 3.040 3.090 330,000 1,007,000 3.0515 1.906 1.906 1.931 1.906 1.938 526,292 1.9134 -1.30%
2020-05-28 0 3.080 3.080 3.100 3.030 3.110 582,000 1,783,550 3.0645 1.931 1.931 1.944 1.900 1.950 928,187 1.9215 0.00%
2020-05-27 0 3.080 3.080 3.110 3.080 3.110 268,000 829,720 3.0960 1.931 1.931 1.950 1.931 1.950 427,413 1.9413 -0.96%
2020-05-26 0 3.110 3.110 3.130 3.060 3.130 298,000 923,140 3.0978 1.950 1.950 1.963 1.919 1.963 475,257 1.9424 0.97%
2020-05-25 0 3.080 3.080 3.120 3.070 3.120 307,000 948,150 3.0884 1.931 1.931 1.956 1.925 1.956 489,611 1.9365 -1.28%
2020-05-22 0 3.120 3.120 3.140 3.120 3.250 630,000 1,988,530 3.1564 1.956 1.956 1.969 1.956 2.038 1,004,739 1.9792 -5.17%
2020-05-21 0 3.290 3.290 3.310 3.280 3.340 109,000 362,370 3.3245 2.063 2.063 2.075 2.057 2.094 173,836 2.0846 -1.50%
2020-05-20 0 3.340 3.300 3.350 3.300 3.340 75,000 247,900 3.3053 2.094 2.069 2.101 2.069 2.094 119,612 2.0725 1.21%
2020-05-19 0 3.300 3.290 3.350 3.270 3.330 182,000 599,450 3.2937 2.069 2.063 2.101 2.050 2.088 290,258 2.0652 1.23%
2020-05-18 0 3.260 3.260 3.300 3.220 3.300 159,000 518,690 3.2622 2.044 2.044 2.069 2.019 2.069 253,577 2.0455 -0.61%
2020-05-15 0 3.280 3.280 3.320 3.250 3.320 197,000 644,820 3.2732 2.057 2.057 2.082 2.038 2.082 314,180 2.0524 0.00%
2020-05-14 0 3.280 3.280 3.300 3.280 3.320 139,000 457,940 3.2945 2.057 2.057 2.069 2.057 2.082 221,680 2.0658 -0.91%
2020-05-13 0 3.310 3.300 3.310 3.310 3.340 55,000 182,650 3.3209 2.075 2.069 2.075 2.075 2.094 87,715 2.0823 -0.90%
2020-05-12 0 3.340 3.310 3.350 3.300 3.350 146,000 483,030 3.3084 2.094 2.075 2.101 2.069 2.101 232,844 2.0745 0.60%
2020-05-11 0 3.320 3.310 3.320 3.290 3.340 242,000 801,940 3.3138 2.082 2.075 2.082 2.063 2.094 385,947 2.0778 0.00%
2020-05-08 0 3.320 3.310 3.320 3.290 3.330 164,000 543,510 3.3141 2.082 2.075 2.082 2.063 2.088 261,551 2.0780 1.53%
2020-05-07 0 3.270 3.270 3.300 3.260 3.320 17,000 56,100 3.3000 2.050 2.050 2.069 2.044 2.082 27,112 2.0692 -1.80%
2020-05-06 0 3.330 3.330 3.340 3.300 3.400 176,000 591,290 3.3596 2.088 2.088 2.094 2.069 2.132 280,689 2.1066 0.00%
2020-05-05 0 3.330 3.300 3.340 3.240 3.360 62,000 203,290 3.2789 2.088 2.069 2.094 2.032 2.107 98,879 2.0559 2.46%
2020-05-04 0 3.250 3.250 3.270 3.220 3.300 158,000 515,560 3.2630 2.038 2.038 2.050 2.019 2.069 251,982 2.0460 -3.56%
2020-04-29 0 3.370 3.370 3.380 3.300 3.380 202,000 673,910 3.3362 2.113 2.113 2.119 2.069 2.119 322,154 2.0919 2.74%
2020-04-28 0 3.280 3.260 3.300 3.260 3.300 225,000 735,730 3.2699 2.057 2.044 2.069 2.044 2.069 358,835 2.0503 0.31%
2020-04-27 0 3.270 3.270 3.310 3.260 3.310 220,000 723,600 3.2891 2.050 2.050 2.075 2.044 2.075 350,861 2.0624 -0.61%
2020-04-24 0 3.290 3.260 3.300 - - 0 0 - 2.063 2.044 2.069 - - 0 - -1.20%
2020-04-23 0 3.330 3.300 3.350 3.260 3.330 113,000 373,330 3.3038 2.088 2.069 2.101 2.044 2.088 180,215 2.0716 0.30%
2020-04-22 0 3.320 3.300 3.320 3.280 3.350 67,000 221,110 3.3001 2.082 2.069 2.082 2.057 2.101 106,853 2.0693 0.61%
2020-04-21 0 3.300 3.260 3.300 3.220 3.320 313,000 1,022,270 3.2660 2.069 2.044 2.069 2.019 2.082 499,180 2.0479 -2.08%
2020-04-20 0 3.370 3.350 3.370 3.350 3.420 170,000 571,360 3.3609 2.113 2.101 2.113 2.101 2.144 271,120 2.1074 -1.17%
2020-04-17 0 3.410 3.390 3.420 3.390 3.440 164,000 560,500 3.4177 2.138 2.126 2.144 2.126 2.157 261,551 2.1430 1.49%
2020-04-16 0 3.360 3.360 3.390 3.350 3.400 64,000 215,470 3.3667 2.107 2.107 2.126 2.101 2.132 102,069 2.1110 -1.18%
2020-04-15 0 3.400 3.400 3.420 3.380 3.480 196,000 668,800 3.4122 2.132 2.132 2.144 2.119 2.182 312,585 2.1396 -2.58%
2020-04-14 0 3.490 3.470 3.500 3.410 3.490 338,000 1,167,410 3.4539 2.188 2.176 2.195 2.138 2.188 539,050 2.1657 0.58%
2020-04-09 0 3.470 3.450 3.470 3.390 3.520 387,000 1,335,660 3.4513 2.176 2.163 2.176 2.126 2.207 617,197 2.1641 0.00%
2020-04-08 0 3.470 3.450 3.480 3.370 3.500 448,000 1,545,480 3.4497 2.176 2.163 2.182 2.113 2.195 714,481 2.1631 2.06%
2020-04-07 0 3.400 3.400 3.430 3.320 3.450 415,000 1,411,260 3.4006 2.132 2.132 2.151 2.082 2.163 661,852 2.1323 0.59%
2020-04-06 0 3.380 3.370 3.380 3.260 3.390 270,000 909,230 3.3675 2.119 2.113 2.119 2.044 2.126 430,602 2.1115 1.50%
2020-04-03 0 3.330 3.310 3.330 3.210 3.330 348,000 1,143,320 3.2854 2.088 2.075 2.088 2.013 2.088 554,999 2.0600 4.39%
2020-04-02 0 3.190 3.180 3.190 3.170 3.220 97,000 308,620 3.1816 2.000 1.994 2.000 1.988 2.019 154,698 1.9950 -0.31%
2020-04-01 0 3.200 3.200 3.210 3.110 3.250 827,000 2,628,760 3.1787 2.006 2.006 2.013 1.950 2.038 1,318,919 1.9931 0.00%
2020-03-31 0 3.200 3.170 3.210 3.140 3.200 272,000 859,920 3.1615 2.006 1.988 2.013 1.969 2.006 433,792 1.9823 1.59%
2020-03-30 0 3.150 3.140 3.150 3.140 3.230 89,000 282,010 3.1687 1.975 1.969 1.975 1.969 2.025 141,939 1.9868 -2.48%
2020-03-27 0 3.230 3.200 3.230 3.170 3.250 368,000 1,179,800 3.2060 2.025 2.006 2.025 1.988 2.038 586,895 2.0102 1.89%
2020-03-26 0 3.170 3.150 3.170 3.110 3.220 204,000 646,180 3.1675 1.988 1.975 1.988 1.950 2.019 325,344 1.9861 -1.55%
2020-03-25 0 3.220 3.210 3.230 3.130 3.230 549,000 1,747,220 3.1826 2.019 2.013 2.025 1.963 2.025 875,558 1.9955 4.21%
2020-03-24 0 3.090 3.080 3.090 3.000 3.140 291,000 896,240 3.0799 1.938 1.931 1.938 1.881 1.969 464,094 1.9312 3.00%
2020-03-23 0 3.000 3.000 3.030 2.950 3.070 538,000 1,610,630 2.9937 1.881 1.881 1.900 1.850 1.925 858,015 1.8772 -5.06%
2020-03-20 0 3.160 3.110 3.170 2.940 3.160 836,000 2,546,830 3.0464 1.981 1.950 1.988 1.843 1.981 1,333,272 1.9102 5.33%
2020-03-19 0 3.000 2.980 3.000 2.850 3.140 1,661,000 4,914,000 2.9585 1.881 1.869 1.881 1.787 1.969 2,649,002 1.8550 -5.36%
2020-03-18 0 3.170 3.160 3.170 3.130 3.340 478,000 1,550,900 3.2446 1.988 1.981 1.988 1.963 2.094 762,326 2.0344 -2.46%
2020-03-17 0 3.250 3.240 3.250 3.160 3.300 999,000 3,239,020 3.2423 2.038 2.032 2.038 1.981 2.069 1,593,229 2.0330 -2.40%
2020-03-16 0 3.330 3.310 3.370 3.300 3.450 466,000 1,559,790 3.3472 2.088 2.075 2.113 2.069 2.163 743,188 2.0988 -3.20%
2020-03-13 0 3.440 3.410 3.460 3.300 3.470 1,085,000 3,665,810 3.3786 2.157 2.138 2.170 2.069 2.176 1,730,384 2.1185 -1.99%
2020-03-12 0 3.510 3.510 3.520 3.500 3.650 946,000 3,358,290 3.5500 2.201 2.201 2.207 2.195 2.289 1,508,703 2.2259 -4.10%
2020-03-11 0 3.660 3.650 3.670 3.610 3.690 710,000 2,596,589 3.6572 2.295 2.289 2.301 2.264 2.314 1,132,325 2.2931 1.39%
2020-03-10 0 3.610 3.590 3.620 3.550 3.640 918,000 3,296,080 3.5905 2.264 2.251 2.270 2.226 2.282 1,464,048 2.2513 -0.61%
2020-03-09 0 3.760 3.750 3.780 3.760 3.840 1,575,000 5,969,990 3.7905 2.277 2.271 2.289 2.277 2.326 2,600,370 2.2958 -2.34%
2020-03-06 0 3.850 3.840 3.850 3.790 3.880 1,212,000 4,662,700 3.8471 2.332 2.326 2.332 2.296 2.350 2,001,047 2.3301 -0.52%
2020-03-05 0 3.870 3.860 3.880 3.790 3.870 944,000 3,612,890 3.8272 2.344 2.338 2.350 2.296 2.344 1,558,571 2.3181 1.84%
2020-03-04 0 3.800 3.800 3.810 3.770 3.820 243,000 924,355 3.8039 2.302 2.302 2.308 2.283 2.314 401,200 2.3040 -0.52%
2020-03-03 0 3.820 3.800 3.820 3.770 3.850 1,180,000 4,503,300 3.8164 2.314 2.302 2.314 2.283 2.332 1,948,214 2.3115 -0.52%
2020-03-02 0 3.840 3.830 3.840 3.810 3.850 811,000 3,104,340 3.8278 2.326 2.320 2.326 2.308 2.332 1,338,984 2.3184 0.26%
2020-02-28 0 3.830 3.830 3.840 3.820 3.900 1,149,000 4,428,640 3.8543 2.320 2.320 2.326 2.314 2.362 1,897,032 2.3345 -1.79%
2020-02-27 0 3.900 3.890 3.900 3.820 3.940 2,562,000 10,007,070 3.9060 2.362 2.356 2.362 2.314 2.386 4,229,936 2.3658 2.09%
2020-02-26 0 3.820 3.810 3.830 3.700 3.840 800,000 3,006,790 3.7585 2.314 2.308 2.320 2.241 2.326 1,320,823 2.2765 2.69%
2020-02-25 0 3.720 3.700 3.730 3.690 3.730 190,000 705,090 3.7110 2.253 2.241 2.259 2.235 2.259 313,695 2.2477 0.81%
2020-02-24 0 3.690 3.690 3.740 3.640 3.730 271,000 997,340 3.6802 2.235 2.235 2.265 2.205 2.259 447,429 2.2290 -0.54%
2020-02-21 0 3.710 3.710 3.730 3.650 3.770 397,000 1,482,210 3.7335 2.247 2.247 2.259 2.211 2.283 655,458 2.2613 -3.13%
2020-02-20 0 3.830 3.800 3.830 3.800 3.830 209,000 797,260 3.8146 2.320 2.302 2.320 2.302 2.320 345,065 2.3105 0.00%
2020-02-19 0 3.830 3.820 3.830 3.810 3.870 331,000 1,269,910 3.8366 2.320 2.314 2.320 2.308 2.344 546,491 2.3238 0.26%
2020-02-18 0 3.820 3.810 3.820 3.770 3.860 508,000 1,930,810 3.8008 2.314 2.308 2.314 2.283 2.338 838,723 2.3021 -1.04%
2020-02-17 0 3.860 3.840 3.860 3.790 3.900 571,000 2,202,120 3.8566 2.338 2.326 2.338 2.296 2.362 942,737 2.3359 2.12%
2020-02-14 0 3.780 3.780 3.790 3.730 3.810 605,000 2,284,110 3.7754 2.289 2.289 2.296 2.259 2.308 998,872 2.2867 1.07%
2020-02-13 0 3.740 3.740 3.760 3.740 3.780 230,000 861,870 3.7473 2.265 2.265 2.277 2.265 2.289 379,737 2.2697 0.00%
2020-02-12 0 3.740 3.740 3.750 3.700 3.770 373,000 1,391,450 3.7304 2.265 2.265 2.271 2.241 2.283 615,834 2.2595 0.54%
2020-02-11 0 3.720 3.720 3.730 3.630 3.750 434,000 1,608,140 3.7054 2.253 2.253 2.259 2.199 2.271 716,546 2.2443 2.48%
2020-02-10 0 3.630 3.620 3.640 3.530 3.650 324,000 1,164,660 3.5946 2.199 2.193 2.205 2.138 2.211 534,933 2.1772 1.97%
2020-02-07 0 3.560 3.550 3.560 3.540 3.570 89,000 315,800 3.5483 2.156 2.150 2.156 2.144 2.162 146,942 2.1492 -0.28%
2020-02-06 0 3.570 3.560 3.570 3.520 3.590 123,000 437,310 3.5554 2.162 2.156 2.162 2.132 2.174 203,077 2.1534 1.13%
2020-02-05 0 3.530 3.500 3.530 3.480 3.550 155,000 546,630 3.5266 2.138 2.120 2.138 2.108 2.150 255,909 2.1360 0.86%
2020-02-04 0 3.500 3.500 3.530 3.480 3.530 407,000 1,423,800 3.4983 2.120 2.120 2.138 2.108 2.138 671,969 2.1188 0.00%
2020-02-03 0 3.500 3.490 3.510 3.480 3.530 198,000 692,360 3.4968 2.120 2.114 2.126 2.108 2.138 326,904 2.1179 -0.85%
2020-01-31 0 3.530 3.500 3.540 3.500 3.600 452,000 1,599,890 3.5396 2.138 2.120 2.144 2.120 2.180 746,265 2.1439 2.02%
2020-01-30 0 3.460 3.460 3.470 3.450 3.540 360,000 1,249,830 3.4718 2.096 2.096 2.102 2.090 2.144 594,370 2.1028 -1.42%
2020-01-29 0 3.510 3.500 3.530 3.420 3.600 418,000 1,466,930 3.5094 2.126 2.120 2.138 2.071 2.180 690,130 2.1256 -2.77%
2020-01-24 0 3.610 3.610 3.660 3.500 3.650 285,000 1,013,090 3.5547 2.187 2.187 2.217 2.120 2.211 470,543 2.1530 1.40%
2020-01-23 0 3.560 3.550 3.570 3.550 3.690 627,000 2,257,100 3.5998 2.156 2.150 2.162 2.150 2.235 1,035,195 2.1804 -3.52%
2020-01-22 0 3.690 3.690 3.710 3.590 3.710 421,000 1,541,670 3.6619 2.235 2.235 2.247 2.174 2.247 695,083 2.2180 0.82%
2020-01-21 0 3.660 3.650 3.670 3.650 3.720 221,000 812,250 3.6753 2.217 2.211 2.223 2.211 2.253 364,877 2.2261 -0.54%
2020-01-20 0 3.680 3.670 3.690 3.650 3.700 294,000 1,078,370 3.6679 2.229 2.223 2.235 2.211 2.241 485,402 2.2216 0.27%
2020-01-17 0 3.670 3.670 3.700 3.650 3.720 269,000 992,930 3.6912 2.223 2.223 2.241 2.211 2.253 444,127 2.2357 -0.81%
2020-01-16 0 3.700 3.700 3.720 3.700 3.730 220,000 816,310 3.7105 2.241 2.241 2.253 2.241 2.259 363,226 2.2474 -0.80%
2020-01-15 0 3.730 3.720 3.740 3.700 3.750 111,000 412,610 3.7172 2.259 2.253 2.265 2.241 2.271 183,264 2.2514 -0.53%
2020-01-14 0 3.750 3.720 3.750 3.720 3.760 178,000 665,020 3.7361 2.271 2.253 2.271 2.253 2.277 293,883 2.2629 0.27%
2020-01-13 0 3.740 3.740 3.770 3.720 3.790 274,000 1,032,030 3.7665 2.265 2.265 2.283 2.253 2.296 452,382 2.2813 -1.06%
2020-01-10 0 3.780 3.770 3.790 3.680 3.780 263,000 984,300 3.7426 2.289 2.283 2.296 2.229 2.289 434,221 2.2668 1.61%
2020-01-09 0 3.720 3.720 3.730 3.680 3.720 418,000 1,549,140 3.7061 2.253 2.253 2.259 2.229 2.253 690,130 2.2447 0.27%
2020-01-08 0 3.710 3.660 3.710 3.650 3.720 309,000 1,136,630 3.6784 2.247 2.217 2.247 2.211 2.253 510,168 2.2280 1.64%
2020-01-07 0 3.650 3.650 3.700 3.650 3.780 527,000 1,951,410 3.7029 2.211 2.211 2.241 2.211 2.289 870,092 2.2428 -1.35%
2020-01-06 0 3.700 3.700 3.710 3.680 3.790 659,000 2,457,400 3.7290 2.241 2.241 2.247 2.229 2.296 1,088,028 2.2586 -2.63%
2020-01-03 0 3.800 3.800 3.820 3.800 3.830 218,000 830,470 3.8095 2.302 2.302 2.314 2.302 2.320 359,924 2.3073 -0.52%
2020-01-02 0 3.820 3.820 3.830 3.800 3.830 128,000 488,180 3.8139 2.314 2.314 2.320 2.302 2.320 211,332 2.3100 0.00%
2019-12-31 0 3.820 3.800 3.820 3.800 3.820 62,000 235,970 3.8060 2.314 2.302 2.314 2.302 2.314 102,364 2.3052 0.00%
2019-12-30 0 3.820 3.810 3.820 3.800 3.850 220,000 841,450 3.8248 2.314 2.308 2.314 2.302 2.332 363,226 2.3166 -0.26%
2019-12-27 0 3.830 3.820 3.830 3.800 3.900 167,000 642,430 3.8469 2.320 2.314 2.320 2.302 2.362 275,722 2.3300 0.79%
2019-12-24 0 3.800 3.800 3.820 3.790 3.850 120,000 456,660 3.8055 2.302 2.302 2.314 2.296 2.332 198,123 2.3049 -1.04%
2019-12-23 0 3.840 3.830 3.840 3.810 3.850 247,000 944,820 3.8252 2.326 2.320 2.326 2.308 2.332 407,804 2.3168 -0.26%
2019-12-20 0 3.850 3.840 3.850 3.810 3.870 1,999,000 7,678,360 3.8411 2.332 2.326 2.332 2.308 2.344 3,300,407 2.3265 0.52%
2019-12-19 0 3.830 3.820 3.860 3.810 3.880 259,000 993,510 3.8359 2.320 2.314 2.338 2.308 2.350 427,616 2.3234 0.00%
2019-12-18 0 3.830 3.830 3.860 3.810 3.890 162,000 624,660 3.8559 2.320 2.320 2.338 2.308 2.356 267,467 2.3355 -1.29%
2019-12-17 0 3.880 3.830 3.880 3.820 3.880 290,000 1,117,630 3.8539 2.350 2.320 2.350 2.314 2.350 478,798 2.3342 1.84%
2019-12-16 0 3.810 3.800 3.820 3.710 3.850 2,853,000 10,832,480 3.7969 2.308 2.302 2.314 2.247 2.332 4,710,385 2.2997 -1.04%
2019-12-13 0 3.850 3.810 3.840 3.810 3.930 653,000 2,522,430 3.8628 2.332 2.308 2.326 2.308 2.380 1,078,122 2.3397 -0.77%
2019-12-12 0 3.880 3.880 3.900 3.750 3.950 1,170,000 4,546,540 3.8859 2.350 2.350 2.362 2.271 2.392 1,931,704 2.3536 3.47%
2019-12-11 0 3.750 3.750 3.760 3.650 3.750 1,278,000 4,757,620 3.7227 2.271 2.271 2.277 2.211 2.271 2,110,015 2.2548 2.99%
2019-12-10 0 3.760 3.750 3.760 3.700 3.770 2,281,000 8,532,540 3.7407 2.205 2.199 2.205 2.170 2.211 3,889,082 2.1940 0.80%
2019-12-09 0 3.730 3.710 3.730 3.580 3.730 1,330,000 4,913,200 3.6941 2.188 2.176 2.188 2.100 2.188 2,267,637 2.1667 1.91%
2019-12-06 0 3.660 3.650 3.660 3.630 3.670 234,000 855,300 3.6551 2.147 2.141 2.147 2.129 2.153 398,968 2.1438 0.00%
2019-12-05 0 3.660 3.660 3.670 3.630 3.690 399,000 1,461,090 3.6619 2.147 2.147 2.153 2.129 2.164 680,291 2.1477 -0.27%
2019-12-04 0 3.670 3.660 3.670 3.600 3.690 693,000 2,534,770 3.6577 2.153 2.147 2.153 2.111 2.164 1,181,558 2.1453 1.66%
2019-12-03 0 3.610 3.610 3.620 3.580 3.630 613,000 2,210,240 3.6056 2.117 2.117 2.123 2.100 2.129 1,045,159 2.1147 -0.28%
2019-12-02 0 3.620 3.600 3.620 3.540 3.630 894,000 3,194,590 3.5734 2.123 2.111 2.123 2.076 2.129 1,524,261 2.0958 2.84%
2019-11-29 0 3.520 3.520 3.540 3.520 3.550 425,000 1,503,030 3.5365 2.065 2.065 2.076 2.065 2.082 724,621 2.0742 -1.12%
2019-11-28 0 3.560 3.550 3.580 3.530 3.580 428,000 1,519,680 3.5507 2.088 2.082 2.100 2.070 2.100 729,736 2.0825 0.56%
2019-11-27 0 3.540 3.540 3.550 3.530 3.610 211,000 753,540 3.5713 2.076 2.076 2.082 2.070 2.117 359,753 2.0946 -0.84%
2019-11-26 0 3.570 3.570 3.590 3.550 3.600 225,000 803,120 3.5694 2.094 2.094 2.106 2.082 2.111 383,623 2.0935 -1.38%
2019-11-25 0 3.620 3.580 3.620 3.570 3.630 128,000 461,060 3.6020 2.123 2.100 2.123 2.094 2.129 218,239 2.1126 0.84%
2019-11-22 0 3.590 3.580 3.590 3.580 3.640 553,000 1,992,570 3.6032 2.106 2.100 2.106 2.100 2.135 942,859 2.1133 -1.64%
2019-11-21 0 3.650 3.640 3.660 3.430 3.660 2,160,000 7,654,360 3.5437 2.141 2.135 2.147 2.012 2.147 3,682,778 2.0784 6.41%
2019-11-20 0 3.430 3.430 3.440 3.430 3.450 216,000 743,100 3.4403 2.012 2.012 2.018 2.012 2.023 368,278 2.0178 -0.29%
2019-11-19 0 3.440 3.430 3.440 3.410 3.460 279,000 960,600 3.4430 2.018 2.012 2.018 2.000 2.029 475,692 2.0194 0.58%
2019-11-18 0 3.420 3.420 3.430 3.400 3.460 257,000 881,920 3.4316 2.006 2.006 2.012 1.994 2.029 438,182 2.0127 0.29%
2019-11-15 0 3.410 3.360 3.410 3.320 3.410 250,000 842,150 3.3686 2.000 1.971 2.000 1.947 2.000 426,247 1.9757 1.79%
2019-11-14 0 3.350 3.340 3.350 3.310 3.400 232,000 784,010 3.3794 1.965 1.959 1.965 1.941 1.994 395,558 1.9820 0.00%
2019-11-13 0 3.350 3.350 3.370 3.330 3.410 790,000 2,651,860 3.3568 1.965 1.965 1.977 1.953 2.000 1,346,942 1.9688 -3.18%
2019-11-12 0 3.460 3.450 3.460 3.410 3.460 188,000 646,470 3.4387 2.029 2.023 2.029 2.000 2.029 320,538 2.0168 1.47%
2019-11-11 0 3.410 3.410 3.440 3.370 3.520 1,144,000 3,934,950 3.4396 2.000 2.000 2.018 1.977 2.065 1,950,508 2.0174 -3.40%
2019-11-08 0 3.530 3.520 3.560 3.520 3.560 138,000 488,290 3.5383 2.070 2.065 2.088 2.065 2.088 235,289 2.0753 0.00%
2019-11-07 0 3.530 3.520 3.540 3.500 3.560 315,000 1,109,230 3.5214 2.070 2.065 2.076 2.053 2.088 537,072 2.0653 -0.28%
2019-11-06 0 3.540 3.520 3.540 3.510 3.560 337,000 1,190,210 3.5318 2.076 2.065 2.076 2.059 2.088 574,582 2.0714 0.57%
2019-11-05 0 3.520 3.510 3.520 3.500 3.640 1,164,000 4,128,360 3.5467 2.065 2.059 2.065 2.053 2.135 1,984,608 2.0802 -3.03%
2019-11-04 0 3.630 3.630 3.640 3.610 3.670 372,000 1,354,990 3.6424 2.129 2.129 2.135 2.117 2.153 634,256 2.1363 -0.82%
2019-11-01 0 3.660 3.640 3.660 3.600 3.680 504,000 1,830,050 3.6311 2.147 2.135 2.147 2.111 2.158 859,315 2.1297 0.27%
2019-10-31 0 3.650 3.640 3.650 3.580 3.680 1,544,000 5,610,170 3.6335 2.141 2.135 2.141 2.100 2.158 2,632,504 2.1311 1.96%
2019-10-30 0 3.580 3.560 3.580 3.520 3.580 642,000 2,285,500 3.5600 2.100 2.088 2.100 2.065 2.100 1,094,604 2.0880 0.85%
2019-10-29 0 3.550 3.520 3.560 3.480 3.600 484,000 1,718,370 3.5504 2.082 2.065 2.088 2.041 2.111 825,215 2.0823 0.28%
2019-10-28 0 3.540 3.540 3.560 3.500 3.700 1,608,000 5,790,400 3.6010 2.076 2.076 2.088 2.053 2.170 2,741,624 2.1120 -2.48%
2019-10-25 0 3.630 3.610 3.630 3.580 3.630 630,000 2,268,150 3.6002 2.129 2.117 2.129 2.100 2.129 1,074,144 2.1116 0.83%
2019-10-24 0 3.600 3.590 3.600 3.520 3.600 833,000 2,972,410 3.5683 2.111 2.106 2.111 2.065 2.111 1,420,257 2.0929 1.41%
2019-10-23 0 3.550 3.550 3.560 3.500 3.590 644,000 2,278,810 3.5385 2.082 2.082 2.088 2.053 2.106 1,098,013 2.0754 -0.56%
2019-10-22 0 3.570 3.550 3.570 3.350 3.570 2,242,000 7,816,570 3.4864 2.094 2.082 2.094 1.965 2.094 3,822,587 2.0448 7.53%
2019-10-21 0 3.320 3.320 3.330 3.300 3.350 869,000 2,893,900 3.3301 1.947 1.947 1.953 1.935 1.965 1,481,636 1.9532 1.53%
2019-10-18 0 3.270 3.250 3.270 3.230 3.270 462,000 1,503,210 3.2537 1.918 1.906 1.918 1.894 1.918 787,705 1.9083 1.24%
2019-10-17 0 3.230 3.240 3.250 3.230 3.250 142,000 460,020 3.2396 1.894 1.900 1.906 1.894 1.906 242,109 1.9001 -0.31%
2019-10-16 0 3.240 3.240 3.250 3.230 3.250 358,000 1,160,780 3.2424 1.900 1.900 1.906 1.894 1.906 610,386 1.9017 0.31%
2019-10-15 0 3.230 3.230 3.240 3.220 3.250 320,000 1,035,650 3.2364 1.894 1.894 1.900 1.889 1.906 545,597 1.8982 0.00%
2019-10-14 0 3.230 3.220 3.240 3.220 3.240 476,000 1,538,480 3.2321 1.894 1.889 1.900 1.889 1.900 811,575 1.8957 0.94%
2019-10-11 0 3.200 3.190 3.230 3.190 3.250 347,000 1,113,430 3.2087 1.877 1.871 1.894 1.871 1.906 591,631 1.8820 -1.54%
2019-10-10 0 3.250 3.250 3.260 3.210 3.260 470,000 1,522,040 3.2384 1.906 1.906 1.912 1.883 1.912 801,345 1.8994 1.25%
2019-10-09 0 3.210 3.210 3.240 3.200 3.300 763,000 2,480,490 3.2510 1.883 1.883 1.900 1.877 1.935 1,300,907 1.9067 0.31%
2019-10-08 0 3.200 3.190 3.200 3.000 3.200 1,582,000 4,890,570 3.0914 1.877 1.871 1.877 1.760 1.877 2,697,294 1.8131 6.67%
2019-10-04 0 3.000 3.000 3.010 3.000 3.040 215,000 648,400 3.0158 1.760 1.760 1.765 1.760 1.783 366,573 1.7688 -0.66%
2019-10-03 0 3.020 3.010 3.030 3.010 3.060 197,000 595,730 3.0240 1.771 1.765 1.777 1.765 1.795 335,883 1.7736 -1.63%
2019-10-02 0 3.070 3.020 3.070 3.000 3.080 218,000 662,500 3.0390 1.801 1.771 1.801 1.760 1.806 371,688 1.7824 0.00%
2019-09-30 0 3.070 3.060 3.070 3.060 3.090 240,000 738,500 3.0771 1.801 1.795 1.801 1.795 1.812 409,198 1.8048 -0.32%
2019-09-27 0 3.080 3.060 3.080 3.020 3.090 363,000 1,108,450 3.0536 1.806 1.795 1.806 1.771 1.812 618,911 1.7910 3.01%
2019-09-26 0 2.990 2.990 3.000 2.970 3.000 91,000 271,410 2.9825 1.754 1.754 1.760 1.742 1.760 155,154 1.7493 -0.33%
2019-09-25 0 3.000 3.000 3.020 3.000 3.020 92,000 276,320 3.0035 1.760 1.760 1.771 1.760 1.771 156,859 1.7616 -0.66%
2019-09-24 0 3.020 3.020 3.030 3.010 3.050 42,000 127,650 3.0393 1.771 1.771 1.777 1.765 1.789 71,610 1.7826 -0.33%
2019-09-23 0 3.030 3.030 3.050 2.980 3.050 74,000 224,450 3.0331 1.777 1.777 1.789 1.748 1.789 126,169 1.7790 -0.33%
2019-09-20 0 3.040 3.010 3.040 2.940 3.040 65,000 196,970 3.0303 1.783 1.765 1.783 1.724 1.783 110,824 1.7773 1.00%
2019-09-19 0 3.010 3.010 3.020 2.950 3.020 45,000 134,870 2.9971 1.765 1.765 1.771 1.730 1.771 76,725 1.7578 0.00%
2019-09-18 0 3.010 3.010 3.040 2.960 3.050 95,000 287,045 3.0215 1.765 1.765 1.783 1.736 1.789 161,974 1.7722 0.33%
2019-09-17 0 3.000 3.000 3.020 2.980 3.030 50,000 150,040 3.0008 1.760 1.760 1.771 1.748 1.777 85,249 1.7600 -0.33%
2019-09-16 0 3.010 3.010 3.040 3.010 3.070 112,000 340,420 3.0395 1.765 1.765 1.783 1.765 1.801 190,959 1.7827 -1.31%
2019-09-13 0 3.050 3.040 3.050 2.970 3.060 226,000 678,700 3.0031 1.789 1.783 1.789 1.742 1.795 385,328 1.7614 2.01%
2019-09-12 0 2.990 2.980 3.000 2.970 3.000 37,000 110,620 2.9897 1.754 1.748 1.760 1.742 1.760 63,085 1.7535 0.00%
2019-09-11 0 2.990 2.970 2.990 2.950 2.990 62,000 184,270 2.9721 1.754 1.742 1.754 1.730 1.754 105,709 1.7432 1.36%
2019-09-10 0 2.950 2.950 2.970 2.950 2.980 97,000 287,340 2.9623 1.730 1.730 1.742 1.730 1.748 165,384 1.7374 -1.01%
2019-09-09 0 2.980 2.950 2.980 2.950 2.980 54,000 159,930 2.9617 1.748 1.730 1.748 1.730 1.748 92,069 1.7371 0.34%
2019-09-06 0 2.970 2.970 2.980 2.910 2.980 187,000 552,470 2.9544 1.742 1.742 1.748 1.707 1.748 318,833 1.7328 1.71%
2019-09-05 0 2.920 2.910 2.920 2.900 2.930 102,000 296,780 2.9096 1.713 1.707 1.713 1.701 1.718 173,909 1.7065 0.69%
2019-09-04 0 2.900 2.880 2.910 2.860 2.910 120,000 345,400 2.8783 1.701 1.689 1.707 1.677 1.707 204,599 1.6882 2.84%
2019-09-03 0 2.820 2.820 2.860 2.820 2.830 48,000 135,450 2.8219 1.654 1.654 1.677 1.654 1.660 81,840 1.6551 0.00%
2019-09-02 0 2.820 2.810 2.820 2.800 2.830 234,000 657,530 2.8100 1.654 1.648 1.654 1.642 1.660 398,968 1.6481 -1.05%
2019-08-30 0 2.850 2.840 2.850 2.830 2.910 183,000 521,300 2.8486 1.672 1.666 1.672 1.660 1.707 312,013 1.6708 -1.04%
2019-08-29 0 2.880 2.840 2.880 2.800 2.920 57,000 162,590 2.8525 1.689 1.666 1.689 1.642 1.713 97,184 1.6730 1.77%
2019-08-28 0 2.830 2.830 2.850 2.820 2.830 58,000 164,640 2.8386 1.660 1.660 1.672 1.654 1.660 98,889 1.6649 0.00%
2019-08-27 0 2.830 2.820 2.870 2.830 2.880 42,000 119,520 2.8457 1.660 1.654 1.683 1.660 1.689 71,610 1.6691 -1.39%
2019-08-26 0 2.870 2.840 2.870 2.820 2.870 370,000 1,048,510 2.8338 1.683 1.666 1.683 1.654 1.683 630,846 1.6621 -1.37%
2019-08-23 0 2.910 2.900 2.910 2.900 2.940 146,000 425,640 2.9153 1.707 1.701 1.707 1.701 1.724 248,929 1.7099 -0.68%
2019-08-22 0 2.930 2.910 2.930 2.910 2.940 140,000 408,840 2.9203 1.718 1.707 1.718 1.707 1.724 238,699 1.7128 -0.34%
2019-08-21 0 2.940 2.940 2.960 2.930 2.990 107,000 315,600 2.9495 1.724 1.724 1.736 1.718 1.754 182,434 1.7299 -1.34%
2019-08-20 0 2.980 2.960 2.980 2.980 2.990 30,000 89,540 2.9847 1.748 1.736 1.748 1.748 1.754 51,150 1.7505 -0.33%
2019-08-19 0 2.990 2.980 2.990 2.950 3.000 362,000 1,072,610 2.9630 1.754 1.748 1.754 1.730 1.760 617,206 1.7378 1.36%
2019-08-16 0 2.950 2.930 2.950 2.900 2.950 143,000 416,380 2.9117 1.730 1.718 1.730 1.701 1.730 243,814 1.7078 1.37%
2019-08-15 0 2.910 2.910 2.940 2.890 2.950 295,000 864,420 2.9302 1.707 1.707 1.724 1.695 1.730 502,972 1.7186 -1.36%
2019-08-14 0 2.950 2.950 2.960 2.900 3.000 582,000 1,706,190 2.9316 1.730 1.730 1.736 1.701 1.760 992,304 1.7194 3.51%
2019-08-13 0 2.850 2.830 2.850 2.800 2.960 601,000 1,728,050 2.8753 1.672 1.660 1.672 1.642 1.736 1,024,699 1.6864 -4.36%
2019-08-12 0 2.980 2.970 2.990 2.960 3.050 399,000 1,190,560 2.9839 1.748 1.742 1.754 1.736 1.789 680,291 1.7501 -2.30%
2019-08-09 0 3.050 3.030 3.050 2.990 3.090 349,000 1,059,810 3.0367 1.789 1.777 1.789 1.754 1.812 595,041 1.7811 -0.97%
2019-08-08 0 3.080 3.060 3.080 3.050 3.110 230,000 708,630 3.0810 1.806 1.795 1.806 1.789 1.824 392,148 1.8070 0.33%
2019-08-07 0 3.070 3.020 3.070 3.010 3.080 36,000 109,980 3.0550 1.801 1.771 1.801 1.765 1.806 61,380 1.7918 1.32%
2019-08-06 0 3.030 3.030 3.040 2.980 3.040 368,000 1,103,010 2.9973 1.777 1.777 1.783 1.748 1.783 627,436 1.7580 -0.98%
2019-08-05 0 3.060 3.050 3.090 3.000 3.100 560,000 1,699,750 3.0353 1.795 1.789 1.812 1.760 1.818 954,794 1.7802 -1.61%
2019-08-02 0 3.110 3.100 3.110 3.080 3.140 236,000 730,420 3.0950 1.824 1.818 1.824 1.806 1.842 402,378 1.8153 -0.32%
2019-08-01 0 3.120 3.110 3.120 3.090 3.160 362,000 1,125,480 3.1091 1.830 1.824 1.830 1.812 1.853 617,206 1.8235 -0.32%
2019-07-31 0 3.130 3.130 3.170 3.130 3.200 42,000 132,850 3.1631 1.836 1.836 1.859 1.836 1.877 71,610 1.8552 -2.19%
2019-07-30 0 3.200 3.150 3.200 3.130 3.240 173,000 547,870 3.1669 1.877 1.848 1.877 1.836 1.900 294,963 1.8574 1.91%
2019-07-29 0 3.140 3.130 3.140 3.120 3.190 287,000 900,510 3.1377 1.842 1.836 1.842 1.830 1.871 489,332 1.8403 -2.48%
2019-07-26 0 3.220 3.200 3.220 3.150 3.230 165,000 526,550 3.1912 1.889 1.877 1.889 1.848 1.894 281,323 1.8717 0.62%
2019-07-25 0 3.200 3.180 3.200 3.170 3.220 227,000 726,370 3.1999 1.877 1.865 1.877 1.859 1.889 387,033 1.8768 -0.31%
2019-07-24 0 3.210 3.210 3.230 3.210 3.240 162,000 522,230 3.2236 1.883 1.883 1.894 1.883 1.900 276,208 1.8907 0.00%
2019-07-23 0 3.210 3.210 3.230 3.200 3.230 147,000 473,150 3.2187 1.883 1.883 1.894 1.877 1.894 250,634 1.8878 -0.93%
2019-07-22 0 3.240 3.240 3.250 3.230 3.280 133,000 433,010 3.2557 1.900 1.900 1.906 1.894 1.924 226,764 1.9095 -0.31%
2019-07-19 0 3.250 3.230 3.250 3.240 3.260 38,000 123,470 3.2492 1.906 1.894 1.906 1.900 1.912 64,790 1.9057 0.00%
2019-07-18 0 3.250 3.240 3.260 3.250 3.290 67,000 218,750 3.2649 1.906 1.900 1.912 1.906 1.930 114,234 1.9149 0.00%
2019-07-17 0 3.250 3.250 3.270 3.230 3.280 150,000 486,720 3.2448 1.906 1.906 1.918 1.894 1.924 255,748 1.9031 0.00%
2019-07-16 0 3.250 3.250 3.270 3.230 3.300 236,000 767,480 3.2520 1.906 1.906 1.918 1.894 1.935 402,378 1.9074 -2.40%
2019-07-15 0 3.330 3.300 3.330 3.280 3.340 122,000 403,520 3.3075 1.953 1.935 1.953 1.924 1.959 208,009 1.9399 -0.89%
2019-07-12 0 3.360 3.350 3.360 3.340 3.380 165,000 554,970 3.3635 1.971 1.965 1.971 1.959 1.982 281,323 1.9727 0.60%
2019-07-11 0 3.340 3.340 3.350 3.330 3.370 114,000 381,470 3.3462 1.959 1.959 1.965 1.953 1.977 194,369 1.9626 -0.30%
2019-07-10 0 3.350 3.350 3.370 3.330 3.380 63,000 210,820 3.3463 1.965 1.965 1.977 1.953 1.982 107,414 1.9627 0.30%
2019-07-09 0 3.340 3.340 3.360 3.320 3.370 58,000 193,680 3.3393 1.959 1.959 1.971 1.947 1.977 98,889 1.9586 -1.18%
2019-07-08 0 3.380 3.360 3.380 3.320 3.380 130,000 435,980 3.3537 1.982 1.971 1.982 1.947 1.982 221,649 1.9670 0.00%
2019-07-05 0 3.380 3.360 3.380 3.320 3.390 33,000 111,410 3.3761 1.982 1.971 1.982 1.947 1.988 56,265 1.9801 0.60%
2019-07-04 0 3.360 3.360 3.370 3.330 3.380 375,000 1,257,520 3.3534 1.971 1.971 1.977 1.953 1.982 639,371 1.9668 0.30%
2019-07-03 0 3.350 3.320 3.350 3.270 3.350 302,000 1,000,490 3.3129 1.965 1.947 1.965 1.918 1.965 514,907 1.9431 2.45%
2019-07-02 0 3.270 3.270 3.290 3.130 3.290 252,000 808,200 3.2071 1.918 1.918 1.930 1.836 1.930 429,657 1.8810 2.19%
2019-06-28 0 3.200 3.200 3.240 3.200 3.250 108,000 348,490 3.2268 1.877 1.877 1.900 1.877 1.906 184,139 1.8925 -1.54%
2019-06-27 0 3.250 3.210 3.250 3.200 3.250 252,000 810,700 3.2171 1.906 1.883 1.906 1.877 1.906 429,657 1.8869 0.31%
2019-06-26 0 3.240 3.210 3.240 3.130 3.260 52,000 166,610 3.2040 1.900 1.883 1.900 1.836 1.912 88,659 1.8792 -0.61%
2019-06-25 0 3.260 3.220 3.260 3.200 3.270 26,000 83,830 3.2242 1.912 1.889 1.912 1.877 1.918 44,330 1.8911 0.00%
2019-06-24 0 3.260 3.220 3.260 3.220 3.260 16,000 51,980 3.2488 1.912 1.889 1.912 1.889 1.912 27,280 1.9054 0.00%
2019-06-21 0 3.260 3.240 3.260 3.220 3.260 102,000 331,150 3.2466 1.912 1.900 1.912 1.889 1.912 173,909 1.9042 0.93%
2019-06-20 0 3.230 3.230 3.250 3.210 3.250 80,000 257,380 3.2173 1.894 1.894 1.906 1.883 1.906 136,399 1.8870 -0.62%
2019-06-19 0 3.250 3.240 3.250 3.200 3.250 174,000 562,790 3.2344 1.906 1.900 1.906 1.877 1.906 296,668 1.8970 2.20%
2019-06-18 0 3.180 3.170 3.180 3.130 3.200 128,000 405,240 3.1659 1.865 1.859 1.865 1.836 1.877 218,239 1.8569 0.63%
2019-06-17 0 3.160 3.160 3.170 3.130 3.200 137,000 435,840 3.1813 1.853 1.853 1.859 1.836 1.877 233,584 1.8659 -0.63%
2019-06-14 0 3.180 3.150 3.180 3.100 3.180 40,000 124,690 3.1173 1.865 1.848 1.865 1.818 1.865 68,200 1.8283 0.00%
2019-06-13 0 3.180 3.120 3.180 3.070 3.190 131,000 408,430 3.1178 1.865 1.830 1.865 1.801 1.871 223,354 1.8286 1.27%
2019-06-12 0 3.140 3.120 3.140 3.120 3.150 35,000 109,530 3.1294 1.842 1.830 1.842 1.830 1.848 59,675 1.8355 -0.32%
2019-06-11 0 3.150 3.140 3.150 3.130 3.160 265,000 834,410 3.1487 1.848 1.842 1.848 1.836 1.853 451,822 1.8468 0.64%
2019-06-10 0 3.130 3.130 3.200 3.130 3.280 406,000 1,301,460 3.2056 1.836 1.836 1.877 1.836 1.924 692,226 1.8801 -1.88%
2019-06-06 0 3.190 3.170 3.200 3.140 3.290 491,000 1,570,790 3.1992 1.871 1.859 1.877 1.842 1.930 837,150 1.8764 3.24%
2019-06-05 0 3.090 3.060 3.090 3.050 3.110 223,000 684,700 3.0704 1.812 1.795 1.812 1.789 1.824 380,213 1.8008 1.31%
2019-06-04 0 3.050 3.050 3.100 3.020 3.110 166,000 508,360 3.0624 1.789 1.789 1.818 1.771 1.824 283,028 1.7961 -1.29%
2019-06-03 0 3.090 3.080 3.090 3.080 3.140 295,000 915,860 3.1046 1.812 1.806 1.812 1.806 1.842 502,972 1.8209 -1.28%
2019-05-31 0 3.130 3.130 3.180 3.130 3.180 137,000 432,760 3.1588 1.836 1.836 1.865 1.836 1.865 233,584 1.8527 -1.57%
2019-05-30 0 3.180 3.170 3.200 3.140 3.210 276,000 872,200 3.1601 1.865 1.859 1.877 1.842 1.883 470,577 1.8535 -0.93%
2019-05-29 0 3.210 3.210 3.220 3.210 3.230 118,000 379,480 3.2159 1.883 1.883 1.889 1.883 1.894 201,189 1.8862 -0.62%
2019-05-28 0 3.230 3.230 3.250 3.220 3.250 72,000 232,880 3.2344 1.894 1.894 1.906 1.889 1.906 122,759 1.8970 0.00%
2019-05-27 0 3.230 3.210 3.230 3.200 3.230 76,000 243,730 3.2070 1.894 1.883 1.894 1.877 1.894 129,579 1.8809 -0.31%
2019-05-24 0 3.240 3.220 3.250 3.180 3.260 169,000 541,800 3.2059 1.900 1.889 1.906 1.865 1.912 288,143 1.8803 0.00%
2019-05-23 0 3.240 3.200 3.240 3.200 3.240 107,000 343,260 3.2080 1.900 1.877 1.900 1.877 1.900 182,434 1.8816 0.00%
2019-05-22 0 3.240 3.230 3.240 3.230 3.250 123,000 399,080 3.2446 1.900 1.894 1.900 1.894 1.906 209,714 1.9030 -0.31%
2019-05-21 0 3.250 3.230 3.250 3.220 3.280 95,000 308,080 3.2429 1.906 1.894 1.906 1.889 1.924 161,974 1.9020 0.93%
2019-05-20 0 3.220 3.220 3.240 3.220 3.290 201,000 650,500 3.2363 1.889 1.889 1.900 1.889 1.930 342,703 1.8981 -1.83%
2019-05-17 0 3.280 3.280 3.300 3.260 3.300 118,000 387,280 3.2820 1.924 1.924 1.935 1.912 1.935 201,189 1.9250 -1.20%
2019-05-16 0 3.320 3.320 3.330 3.320 3.320 25,000 83,000 3.3200 1.947 1.947 1.953 1.947 1.947 42,625 1.9472 0.00%
2019-05-15 0 3.320 3.300 3.320 3.260 3.330 135,000 446,910 3.3104 1.947 1.935 1.947 1.912 1.953 230,174 1.9416 1.84%
2019-05-14 0 3.260 3.260 3.270 3.230 3.290 132,000 430,420 3.2608 1.912 1.912 1.918 1.894 1.930 225,059 1.9125 -1.81%
2019-05-10 0 3.320 3.300 3.320 3.280 3.320 209,000 687,770 3.2908 1.947 1.935 1.947 1.924 1.947 356,343 1.9301 1.22%
2019-05-09 0 3.280 3.250 3.280 3.240 3.310 235,000 764,990 3.2553 1.924 1.906 1.924 1.900 1.941 400,673 1.9093 -1.20%
2019-05-08 0 3.320 3.320 3.330 3.310 3.330 53,000 175,880 3.3185 1.947 1.947 1.953 1.941 1.953 90,364 1.9463 -0.30%
2019-05-07 0 3.330 3.330 3.340 3.330 3.360 54,000 180,050 3.3343 1.953 1.953 1.959 1.953 1.971 92,069 1.9556 0.00%
2019-05-06 0 3.330 3.330 3.350 3.300 3.380 287,000 953,520 3.3224 1.953 1.953 1.965 1.935 1.982 489,332 1.9486 -2.06%
2019-05-03 0 3.400 3.380 3.400 3.380 3.410 55,000 186,520 3.3913 1.994 1.982 1.994 1.982 2.000 93,774 1.9890 -0.29%
2019-05-02 0 3.410 3.390 3.410 3.390 3.420 168,000 570,880 3.3981 2.000 1.988 2.000 1.988 2.006 286,438 1.9930 0.59%
2019-04-30 0 3.390 3.380 3.390 3.390 3.400 225,000 762,970 3.3910 1.988 1.982 1.988 1.988 1.994 383,623 1.9889 -0.88%
2019-04-29 0 3.420 3.410 3.420 3.390 3.420 159,000 540,860 3.4016 2.006 2.000 2.006 1.988 2.006 271,093 1.9951 0.88%
2019-04-26 0 3.390 3.380 3.400 3.360 3.420 92,000 312,530 3.3971 1.988 1.982 1.994 1.971 2.006 156,859 1.9924 0.59%
2019-04-25 0 3.370 3.360 3.380 3.360 3.410 568,000 1,923,270 3.3860 1.977 1.971 1.982 1.971 2.000 968,434 1.9860 -1.17%
2019-04-24 0 3.410 3.390 3.410 3.380 3.420 352,000 1,195,210 3.3955 2.000 1.988 2.000 1.982 2.006 600,156 1.9915 0.00%
2019-04-23 0 3.410 3.400 3.430 3.400 3.510 931,000 3,209,460 3.4473 2.000 1.994 2.012 1.994 2.059 1,587,346 2.0219 -2.29%
2019-04-18 0 3.490 3.480 3.500 3.490 3.510 445,000 1,556,065 3.4968 2.047 2.041 2.053 2.047 2.059 758,720 2.0509 -0.57%
2019-04-17 0 3.510 3.500 3.510 3.500 3.520 37,000 129,780 3.5076 2.059 2.053 2.059 2.053 2.065 63,085 2.0572 0.29%
2019-04-16 0 3.500 3.500 3.520 3.500 3.540 175,000 615,650 3.5180 2.053 2.053 2.065 2.053 2.076 298,373 2.0634 -0.28%
2019-04-15 0 3.510 3.500 3.510 3.500 3.520 174,000 610,030 3.5059 2.059 2.053 2.059 2.053 2.065 296,668 2.0563 0.29%
2019-04-12 0 3.500 3.500 3.510 3.500 3.520 118,000 413,900 3.5076 2.053 2.053 2.059 2.053 2.065 201,189 2.0573 -0.57%
2019-04-11 0 3.520 3.500 3.520 3.510 3.530 707,000 2,487,360 3.5182 2.065 2.053 2.065 2.059 2.070 1,205,428 2.0635 0.00%
2019-04-10 0 3.520 3.510 3.520 3.500 3.540 445,000 1,565,090 3.5171 2.065 2.059 2.065 2.053 2.076 758,720 2.0628 -0.56%
2019-04-09 0 3.540 3.530 3.540 3.520 3.550 244,000 862,840 3.5362 2.076 2.070 2.076 2.065 2.082 416,018 2.0740 0.00%
2019-04-08 0 3.540 3.530 3.540 3.520 3.550 397,000 1,404,160 3.5369 2.076 2.070 2.076 2.065 2.082 676,881 2.0745 0.28%
2019-04-04 0 3.530 3.520 3.530 3.510 3.540 534,000 1,882,810 3.5259 2.070 2.065 2.070 2.059 2.076 910,465 2.0680 0.00%
2019-04-03 0 3.530 3.520 3.530 3.480 3.570 597,000 2,095,540 3.5101 2.070 2.065 2.070 2.041 2.094 1,017,879 2.0587 -0.84%
2019-04-02 0 3.560 3.550 3.580 3.550 3.570 388,000 1,380,990 3.5593 2.088 2.082 2.100 2.082 2.094 661,536 2.0876 -0.28%
2019-04-01 0 3.570 3.550 3.570 3.530 3.620 1,116,000 3,965,900 3.5537 2.094 2.082 2.094 2.070 2.123 1,902,769 2.0843 1.13%
2019-03-29 0 3.530 3.530 3.540 3.500 3.560 788,000 2,775,305 3.5220 2.070 2.070 2.076 2.053 2.088 1,343,532 2.0657 0.00%
2019-03-28 0 3.530 3.530 3.540 3.520 3.540 578,000 2,042,850 3.5343 2.070 2.070 2.076 2.065 2.076 985,484 2.0729 0.57%
2019-03-27 0 3.510 3.510 3.530 3.440 3.580 2,311,000 8,143,370 3.5237 2.059 2.059 2.070 2.018 2.100 3,940,232 2.0667 3.85%
2019-03-26 0 3.380 3.390 3.410 3.370 3.440 395,000 1,335,740 3.3816 1.982 1.988 2.000 1.977 2.018 673,471 1.9834 0.60%
2019-03-25 0 3.360 3.350 3.360 3.340 3.380 613,000 2,060,920 3.3620 1.971 1.965 1.971 1.959 1.982 1,045,159 1.9719 -0.30%
2019-03-22 0 3.370 3.360 3.370 3.350 3.380 421,000 1,416,160 3.3638 1.977 1.971 1.977 1.965 1.982 717,801 1.9729 0.00%
2019-03-21 0 3.370 3.360 3.370 3.350 3.420 590,000 1,993,940 3.3796 1.977 1.971 1.977 1.965 2.006 1,005,944 1.9822 0.90%
2019-03-20 0 3.340 3.330 3.340 3.330 3.440 1,290,000 4,348,240 3.3707 1.959 1.953 1.959 1.953 2.018 2,199,437 1.9770 -2.91%
2019-03-19 0 3.440 3.420 3.440 3.390 3.480 667,000 2,284,150 3.4245 2.018 2.006 2.018 1.988 2.041 1,137,228 2.0085 -0.29%
2019-03-18 0 3.450 3.450 3.460 3.420 3.500 550,000 1,907,950 3.4690 2.023 2.023 2.029 2.006 2.053 937,744 2.0346 -1.43%
2019-03-15 0 3.500 3.490 3.500 3.480 3.500 120,000 419,860 3.4988 2.053 2.047 2.053 2.041 2.053 204,599 2.0521 0.00%
2019-03-14 0 3.500 3.500 3.510 3.480 3.560 354,000 1,242,640 3.5103 2.053 2.053 2.059 2.041 2.088 603,566 2.0588 -0.85%
2019-03-13 0 3.530 3.520 3.550 3.510 3.580 286,000 1,011,110 3.5353 2.070 2.065 2.082 2.059 2.100 487,627 2.0735 -1.40%
2019-03-12 0 3.580 3.560 3.580 3.510 3.670 278,000 990,290 3.5622 2.100 2.088 2.100 2.059 2.153 473,987 2.0893 1.99%
2019-03-11 0 3.510 3.500 3.510 3.460 3.540 148,000 518,360 3.5024 2.059 2.053 2.059 2.029 2.076 252,339 2.0542 0.00%
2019-03-08 0 3.510 3.490 3.510 3.410 3.580 561,000 1,963,880 3.5007 2.059 2.047 2.059 2.000 2.100 956,499 2.0532 -1.10%
2019-03-07 0 3.650 3.640 3.660 3.620 3.700 2,463,000 8,976,455 3.6445 2.082 2.076 2.087 2.064 2.110 4,318,899 2.0784 0.83%
2019-03-06 0 3.620 3.600 3.630 3.520 3.640 1,624,000 5,824,450 3.5865 2.064 2.053 2.070 2.007 2.076 2,847,703 2.0453 2.84%
2019-03-05 0 3.520 3.510 3.520 3.470 3.540 667,000 2,341,920 3.5111 2.007 2.002 2.007 1.979 2.019 1,169,592 2.0023 0.57%
2019-03-04 0 3.500 3.500 3.530 3.420 3.550 756,000 2,659,410 3.5177 1.996 1.996 2.013 1.950 2.025 1,325,655 2.0061 1.45%
2019-03-01 0 3.450 3.450 3.460 3.430 3.480 823,000 2,853,080 3.4667 1.967 1.967 1.973 1.956 1.985 1,443,140 1.9770 -0.58%
2019-02-28 0 3.470 3.450 3.470 3.370 3.490 2,084,000 7,238,710 3.4735 1.979 1.967 1.979 1.922 1.990 3,654,318 1.9809 0.00%
2019-02-27 0 3.470 3.450 3.470 3.410 3.490 418,000 1,445,240 3.4575 1.979 1.967 1.979 1.945 1.990 732,968 1.9718 1.76%
2019-02-26 0 3.410 3.400 3.410 3.340 3.450 493,000 1,676,490 3.4006 1.945 1.939 1.945 1.905 1.967 864,481 1.9393 2.10%
2019-02-25 0 3.340 3.320 3.340 3.300 3.450 1,428,000 4,827,980 3.3809 1.905 1.893 1.905 1.882 1.967 2,504,015 1.9281 -3.19%
2019-02-22 0 3.450 3.440 3.450 3.420 3.450 430,000 1,481,500 3.4453 1.967 1.962 1.967 1.950 1.967 754,010 1.9648 0.00%
2019-02-21 0 3.450 3.440 3.450 3.420 3.490 553,000 1,900,030 3.4359 1.967 1.962 1.967 1.950 1.990 969,692 1.9594 1.17%
2019-02-20 0 3.410 3.400 3.410 3.400 3.430 515,000 1,754,380 3.4066 1.945 1.939 1.945 1.939 1.956 903,059 1.9427 0.29%
2019-02-19 0 3.400 3.390 3.400 3.390 3.400 252,000 856,330 3.3981 1.939 1.933 1.939 1.933 1.939 441,885 1.9379 0.29%
2019-02-18 0 3.390 3.390 3.410 3.380 3.410 126,000 429,000 3.4048 1.933 1.933 1.945 1.928 1.945 220,942 1.9417 -0.59%
2019-02-15 0 3.410 3.390 3.410 3.390 3.470 345,000 1,176,690 3.4107 1.945 1.933 1.945 1.933 1.979 604,962 1.9451 -1.73%
2019-02-14 0 3.470 3.450 3.470 3.430 3.470 41,000 141,520 3.4517 1.979 1.967 1.979 1.956 1.979 71,894 1.9685 0.00%
2019-02-13 0 3.470 3.450 3.470 3.450 3.470 85,000 294,850 3.4688 1.979 1.967 1.979 1.967 1.979 149,048 1.9782 0.00%
2019-02-12 0 3.470 3.460 3.470 3.450 3.490 84,000 291,190 3.4665 1.979 1.973 1.979 1.967 1.990 147,295 1.9769 1.76%
2019-02-11 0 3.410 3.400 3.410 3.350 3.490 151,000 514,510 3.4074 1.945 1.939 1.945 1.910 1.990 264,780 1.9432 0.00%
2019-02-08 0 3.410 3.390 3.410 3.400 3.410 139,000 473,590 3.4071 1.945 1.933 1.945 1.939 1.945 243,738 1.9430 0.00%
2019-02-04 0 3.410 3.350 3.410 3.330 3.410 117,000 393,250 3.3611 1.945 1.910 1.945 1.899 1.945 205,161 1.9168 0.00%
2019-02-01 0 3.410 3.360 3.410 3.340 3.410 168,000 567,480 3.3779 1.945 1.916 1.945 1.905 1.945 294,590 1.9263 0.00%
2019-01-31 0 3.410 3.400 3.410 3.380 3.420 241,000 820,180 3.4032 1.945 1.939 1.945 1.928 1.950 422,596 1.9408 -0.29%
2019-01-30 0 3.420 3.400 3.420 3.390 3.430 229,000 780,800 3.4096 1.950 1.939 1.950 1.933 1.956 401,554 1.9444 0.00%
2019-01-29 0 3.420 3.400 3.420 3.400 3.420 61,000 208,400 3.4164 1.950 1.939 1.950 1.939 1.950 106,964 1.9483 -0.29%
2019-01-28 0 3.430 3.410 3.430 3.360 3.440 144,000 492,670 3.4213 1.956 1.945 1.956 1.916 1.962 252,506 1.9511 0.88%
2019-01-25 0 3.400 3.390 3.400 3.350 3.430 191,000 645,180 3.3779 1.939 1.933 1.939 1.910 1.956 334,921 1.9264 -0.87%
2019-01-24 0 3.430 3.400 3.430 3.290 3.470 486,000 1,640,280 3.3751 1.956 1.939 1.956 1.876 1.979 852,207 1.9247 3.63%
2019-01-23 0 3.310 3.310 3.320 3.300 3.320 151,000 498,710 3.3027 1.888 1.888 1.893 1.882 1.893 264,780 1.8835 0.30%
2019-01-22 0 3.300 3.290 3.310 3.280 3.300 31,000 101,900 3.2871 1.882 1.876 1.888 1.871 1.882 54,359 1.8746 -0.30%
2019-01-21 0 3.310 3.300 3.310 3.310 3.320 69,000 228,490 3.3114 1.888 1.882 1.888 1.888 1.893 120,992 1.8885 0.00%
2019-01-18 0 3.310 3.300 3.310 3.300 3.320 74,000 245,240 3.3141 1.888 1.882 1.888 1.882 1.893 129,760 1.8900 -0.30%
2019-01-17 0 3.320 3.280 3.320 3.280 3.320 38,000 125,880 3.3126 1.893 1.871 1.893 1.871 1.893 66,633 1.8891 -0.30%
2019-01-16 0 3.330 3.310 3.330 3.280 3.330 76,000 252,480 3.3221 1.899 1.888 1.899 1.871 1.899 133,267 1.8945 1.52%
2019-01-15 0 3.280 3.270 3.280 3.260 3.280 212,000 694,100 3.2741 1.871 1.865 1.871 1.859 1.871 371,744 1.8671 0.00%
2019-01-14 0 3.280 3.270 3.280 3.270 3.280 38,000 124,540 3.2774 1.871 1.865 1.871 1.865 1.871 66,633 1.8690 0.00%
2019-01-11 0 3.280 3.260 3.280 3.250 3.280 106,000 347,210 3.2756 1.871 1.859 1.871 1.853 1.871 185,872 1.8680 0.31%
2019-01-10 0 3.270 3.250 3.280 3.240 3.280 71,000 230,880 3.2518 1.865 1.853 1.871 1.848 1.871 124,499 1.8545 -0.30%
2019-01-09 0 3.280 3.260 3.280 3.250 3.290 135,000 442,450 3.2774 1.871 1.859 1.871 1.853 1.876 236,724 1.8691 -0.30%
2019-01-08 0 3.290 3.270 3.290 3.290 3.290 6,000 19,740 3.2900 1.876 1.865 1.876 1.876 1.876 10,521 1.8762 0.00%
2019-01-07 0 3.290 3.270 3.290 3.300 3.310 43,000 141,930 3.3007 1.876 1.865 1.876 1.882 1.888 75,401 1.8823 0.00%
2019-01-04 0 3.290 3.280 3.290 3.250 3.300 116,000 380,990 3.2844 1.876 1.871 1.876 1.853 1.882 203,407 1.8730 1.23%
2019-01-03 0 3.250 3.220 3.250 3.230 3.250 48,000 155,800 3.2458 1.853 1.836 1.853 1.842 1.853 84,169 1.8510 -0.61%
2019-01-02 0 3.270 3.240 3.280 3.220 3.290 89,000 289,420 3.2519 1.865 1.848 1.871 1.836 1.876 156,063 1.8545 0.00%
2018-12-31 0 3.270 3.270 3.280 3.220 3.280 67,000 217,490 3.2461 1.865 1.865 1.871 1.836 1.871 117,485 1.8512 1.55%
2018-12-28 0 3.220 3.220 3.240 3.220 3.250 117,000 377,170 3.2237 1.836 1.836 1.848 1.836 1.853 205,161 1.8384 0.00%
2018-12-27 0 3.220 3.180 3.220 3.170 3.230 27,000 86,040 3.1867 1.836 1.814 1.836 1.808 1.842 47,345 1.8173 0.94%
2018-12-24 0 3.190 3.190 3.240 3.180 3.190 27,000 86,120 3.1896 1.819 1.819 1.848 1.814 1.819 47,345 1.8190 0.00%
2018-12-21 0 3.190 3.160 3.200 3.150 3.200 410,000 1,300,110 3.1710 1.819 1.802 1.825 1.796 1.825 718,940 1.8084 0.63%
2018-12-20 0 3.170 3.170 3.190 3.170 3.200 16,000 51,090 3.1931 1.808 1.808 1.819 1.808 1.825 28,056 1.8210 -0.31%
2018-12-19 0 3.180 3.160 3.200 3.160 3.210 68,000 215,720 3.1724 1.814 1.802 1.825 1.802 1.831 119,239 1.8091 -1.24%
2018-12-18 0 3.220 3.150 3.220 3.230 3.230 3,000 9,690 3.2300 1.836 1.796 1.836 1.842 1.842 5,261 1.8420 -0.62%
2018-12-17 0 3.240 3.180 3.240 3.180 3.250 19,000 60,690 3.1942 1.848 1.814 1.848 1.814 1.853 33,317 1.8216 0.31%
2018-12-14 0 3.230 3.210 3.230 3.200 3.270 271,000 873,750 3.2242 1.842 1.831 1.842 1.825 1.865 475,202 1.8387 0.00%
2018-12-13 0 3.230 3.210 3.240 3.210 3.250 71,000 229,660 3.2346 1.842 1.831 1.848 1.831 1.853 124,499 1.8447 -0.31%
2018-12-12 0 3.240 3.230 3.260 3.240 3.270 55,000 179,530 3.2642 1.848 1.842 1.859 1.848 1.865 96,443 1.8615 -0.31%
2018-12-11 0 3.250 3.250 3.270 3.240 3.270 31,000 101,120 3.2619 1.853 1.853 1.865 1.848 1.865 54,359 1.8602 -0.31%
2018-12-10 0 3.260 3.240 3.260 3.230 3.260 201,000 652,790 3.2477 1.859 1.848 1.859 1.842 1.859 352,456 1.8521 0.31%
2018-12-07 0 3.250 3.220 3.250 3.250 3.270 42,000 136,590 3.2521 1.853 1.836 1.853 1.853 1.865 73,647 1.8546 0.00%
2018-12-06 0 3.250 3.200 3.250 3.220 3.250 109,000 353,200 3.2404 1.853 1.825 1.853 1.836 1.853 191,133 1.8479 0.31%
2018-12-05 0 3.240 3.200 3.240 3.190 3.250 99,000 318,230 3.2144 1.848 1.825 1.848 1.819 1.853 173,598 1.8331 0.93%
2018-12-04 0 3.210 3.200 3.210 3.150 3.230 205,000 656,880 3.2043 1.831 1.825 1.831 1.796 1.842 359,470 1.8274 0.41%
2018-12-03 0 3.330 3.320 3.330 3.310 3.350 379,000 1,262,120 3.3301 1.823 1.818 1.823 1.812 1.834 692,229 1.8233 0.60%
2018-11-30 0 3.310 3.290 3.310 3.250 3.310 152,000 500,070 3.2899 1.812 1.801 1.812 1.779 1.812 277,622 1.8013 2.16%
2018-11-29 0 3.240 3.240 3.260 3.230 3.300 260,000 848,290 3.2627 1.774 1.774 1.785 1.768 1.807 474,880 1.7863 -2.11%
2018-11-28 0 3.310 3.300 3.310 3.300 3.310 75,000 247,800 3.3040 1.812 1.807 1.812 1.807 1.812 136,985 1.8090 0.00%
2018-11-27 0 3.310 3.260 3.310 3.240 3.320 386,000 1,264,810 3.2767 1.812 1.785 1.812 1.774 1.818 705,014 1.7940 -1.19%
2018-11-26 0 3.350 3.330 3.350 3.330 3.370 160,000 535,130 3.3446 1.834 1.823 1.834 1.823 1.845 292,234 1.8312 0.00%
2018-11-23 0 3.350 3.330 3.340 3.330 3.350 29,000 96,790 3.3376 1.834 1.823 1.829 1.823 1.834 52,967 1.8274 0.00%
2018-11-22 0 3.350 3.330 3.350 3.330 3.370 382,000 1,278,870 3.3478 1.834 1.823 1.834 1.823 1.845 697,708 1.8330 0.90%
2018-11-21 0 3.320 3.320 3.350 3.300 3.370 460,000 1,539,190 3.3461 1.818 1.818 1.834 1.807 1.845 840,172 1.8320 -1.78%
2018-11-20 0 3.380 3.360 3.370 3.300 3.390 853,000 2,850,840 3.3421 1.851 1.840 1.845 1.807 1.856 1,557,971 1.8298 1.81%
2018-11-19 0 3.320 3.310 3.320 3.250 3.330 399,000 1,313,940 3.2931 1.818 1.812 1.818 1.779 1.823 728,758 1.8030 1.22%
2018-11-16 0 3.280 3.260 3.280 3.160 3.300 659,000 2,099,530 3.1859 1.796 1.785 1.796 1.730 1.807 1,203,637 1.7443 3.47%
2018-11-15 0 3.170 3.130 3.170 3.150 3.190 91,000 288,540 3.1708 1.736 1.714 1.736 1.725 1.747 166,208 1.7360 -0.63%
2018-11-14 0 3.190 3.170 3.190 3.170 3.200 379,000 1,211,270 3.1960 1.747 1.736 1.747 1.736 1.752 692,229 1.7498 0.63%
2018-11-13 0 3.170 3.150 3.170 3.090 3.190 456,000 1,429,010 3.1338 1.736 1.725 1.736 1.692 1.747 832,866 1.7158 2.92%
2018-11-12 0 3.080 3.080 3.090 3.020 3.080 58,000 178,190 3.0722 1.686 1.686 1.692 1.653 1.686 105,935 1.6821 1.65%
2018-11-09 0 3.030 3.010 3.050 3.010 3.050 60,000 181,880 3.0313 1.659 1.648 1.670 1.648 1.670 109,588 1.6597 -0.66%
2018-11-08 0 3.050 3.020 3.080 3.050 3.080 55,000 167,720 3.0495 1.670 1.653 1.686 1.670 1.686 100,455 1.6696 0.00%
2018-11-07 0 3.050 3.030 3.070 3.030 3.070 36,000 109,270 3.0353 1.670 1.659 1.681 1.659 1.681 65,753 1.6618 0.00%
2018-11-06 0 3.050 3.040 3.050 3.010 3.050 50,000 151,900 3.0380 1.670 1.664 1.670 1.648 1.670 91,323 1.6633 1.33%
2018-11-05 0 3.010 3.010 3.030 3.000 3.010 19,000 57,150 3.0079 1.648 1.648 1.659 1.643 1.648 34,703 1.6468 -1.31%
2018-11-02 0 3.050 3.010 3.050 2.950 3.060 149,000 452,350 3.0359 1.670 1.648 1.670 1.615 1.675 272,143 1.6622 3.39%
2018-11-01 0 2.950 2.930 3.030 2.930 3.050 265,000 791,740 2.9877 1.615 1.604 1.659 1.604 1.670 484,012 1.6358 -1.67%
2018-10-31 0 3.000 2.980 3.000 2.950 3.000 63,000 187,020 2.9686 1.643 1.632 1.643 1.615 1.643 115,067 1.6253 1.69%
2018-10-30 0 2.950 2.940 2.950 2.930 2.970 171,000 504,200 2.9485 1.615 1.610 1.615 1.604 1.626 312,325 1.6143 -0.67%
2018-10-29 0 2.970 2.950 2.970 2.930 2.970 166,000 491,180 2.9589 1.626 1.615 1.626 1.604 1.626 303,192 1.6200 0.00%
2018-10-26 0 2.970 2.950 2.970 2.930 3.030 205,000 606,300 2.9576 1.626 1.615 1.626 1.604 1.659 374,424 1.6193 0.68%
2018-10-25 0 2.950 2.930 2.950 2.920 2.980 324,000 954,540 2.9461 1.615 1.604 1.615 1.599 1.632 591,773 1.6130 -1.67%
2018-10-24 0 3.000 3.000 3.040 3.000 3.060 253,000 759,520 3.0021 1.643 1.643 1.664 1.643 1.675 462,094 1.6436 -0.33%
2018-10-23 0 3.010 3.010 3.020 3.010 3.050 326,000 987,590 3.0294 1.648 1.648 1.653 1.648 1.670 595,426 1.6586 -1.95%
2018-10-22 0 3.070 3.070 3.080 3.030 3.070 331,000 1,008,240 3.0460 1.681 1.681 1.686 1.659 1.681 604,558 1.6677 1.32%
2018-10-19 0 3.030 3.030 3.040 3.030 3.090 781,000 2,369,980 3.0345 1.659 1.659 1.664 1.659 1.692 1,426,466 1.6614 -0.33%
2018-10-18 0 3.040 3.040 3.060 3.030 3.070 146,000 444,630 3.0454 1.664 1.664 1.675 1.659 1.681 266,663 1.6674 -0.98%
2018-10-16 0 3.070 3.040 3.070 3.040 3.090 178,000 547,810 3.0776 1.681 1.664 1.681 1.664 1.692 325,110 1.6850 1.32%
2018-10-15 0 3.030 3.030 3.040 3.030 3.100 430,000 1,310,050 3.0466 1.659 1.659 1.664 1.659 1.697 785,378 1.6681 -0.98%
2018-10-12 0 3.060 3.080 3.100 3.050 3.110 279,000 857,440 3.0733 1.675 1.686 1.697 1.670 1.703 509,582 1.6826 -0.97%
2018-10-11 0 3.090 3.080 3.100 3.030 3.100 582,000 1,779,060 3.0568 1.692 1.686 1.697 1.659 1.697 1,063,000 1.6736 -1.59%
2018-10-10 0 3.140 3.110 3.140 3.110 3.140 197,000 613,800 3.1157 1.719 1.703 1.719 1.703 1.719 359,813 1.7059 0.32%
2018-10-09 0 3.130 3.120 3.130 3.040 3.130 413,000 1,274,990 3.0871 1.714 1.708 1.714 1.664 1.714 754,328 1.6902 0.64%
2018-10-08 0 3.110 3.100 3.130 3.100 3.140 343,000 1,065,490 3.1064 1.703 1.697 1.714 1.697 1.719 626,476 1.7008 -1.27%
2018-10-05 0 3.150 3.150 3.160 3.130 3.260 600,000 1,902,840 3.1714 1.725 1.725 1.730 1.714 1.785 1,095,876 1.7364 -3.37%
2018-10-04 0 3.260 3.260 3.280 3.240 3.340 847,000 2,783,600 3.2864 1.785 1.785 1.796 1.774 1.829 1,547,012 1.7993 -2.10%
2018-10-03 0 3.330 3.300 3.350 3.180 3.370 2,118,000 6,964,760 3.2884 1.823 1.807 1.834 1.741 1.845 3,868,443 1.8004 5.05%
2018-10-02 0 3.170 3.150 3.170 3.070 3.200 921,000 2,901,790 3.1507 1.736 1.725 1.736 1.681 1.752 1,682,170 1.7250 3.93%
2018-09-28 0 3.050 3.030 3.050 2.990 3.050 711,000 2,146,460 3.0189 1.670 1.659 1.670 1.637 1.670 1,298,613 1.6529 2.35%
2018-09-27 0 2.980 2.980 3.000 2.950 3.100 419,000 1,257,500 3.0012 1.632 1.632 1.643 1.615 1.697 765,287 1.6432 -1.32%
2018-09-26 0 3.020 3.020 3.040 2.850 3.030 890,000 2,636,370 2.9622 1.653 1.653 1.664 1.560 1.659 1,625,550 1.6218 6.34%
2018-09-24 0 2.840 2.820 2.840 2.810 2.860 59,000 167,510 2.8392 1.555 1.544 1.555 1.538 1.566 107,761 1.5545 -0.70%
2018-09-21 0 2.860 2.860 2.870 2.830 2.860 199,000 568,000 2.8543 1.566 1.566 1.571 1.549 1.566 363,466 1.5627 0.35%
2018-09-20 0 2.850 2.830 2.850 2.820 2.860 87,000 246,560 2.8340 1.560 1.549 1.560 1.544 1.566 158,902 1.5516 0.71%
2018-09-19 0 2.830 2.830 2.850 2.800 2.880 145,000 414,120 2.8560 1.549 1.549 1.560 1.533 1.577 264,837 1.5637 1.07%
2018-09-18 0 2.800 2.800 2.830 2.780 2.820 71,000 199,120 2.8045 1.533 1.533 1.549 1.522 1.544 129,679 1.5355 2.19%
2018-09-17 0 2.740 2.740 2.770 2.740 2.850 56,000 154,450 2.7580 1.500 1.500 1.517 1.500 1.560 102,282 1.5100 -1.44%
2018-09-14 0 2.780 2.760 2.800 2.780 2.810 34,000 94,820 2.7888 1.522 1.511 1.533 1.522 1.538 62,100 1.5269 -1.42%
2018-09-13 0 2.820 2.750 2.860 2.730 2.820 124,000 344,430 2.7777 1.544 1.506 1.566 1.495 1.544 226,481 1.5208 3.68%
2018-09-12 0 2.720 2.720 2.750 2.710 2.720 111,000 300,880 2.7106 1.489 1.489 1.506 1.484 1.489 202,737 1.4841 -1.09%
2018-09-11 0 2.750 2.710 2.760 2.700 2.750 275,000 749,390 2.7251 1.506 1.484 1.511 1.478 1.506 502,277 1.4920 2.61%
2018-09-10 0 2.680 2.680 2.720 2.680 2.740 204,000 550,330 2.6977 1.467 1.467 1.489 1.467 1.500 372,598 1.4770 -2.19%
2018-09-07 0 2.740 2.740 2.800 2.740 2.800 65,000 179,820 2.7665 1.500 1.500 1.533 1.500 1.533 118,720 1.5147 -1.44%
2018-09-06 0 2.780 2.820 2.840 2.750 2.820 24,000 66,730 2.7804 1.522 1.544 1.555 1.506 1.544 43,835 1.5223 -2.11%
2018-09-05 0 2.840 2.840 2.880 2.840 2.860 63,000 179,790 2.8538 1.555 1.555 1.577 1.555 1.566 115,067 1.5625 -1.05%
2018-09-04 0 2.870 2.870 2.890 2.840 2.900 110,000 316,320 2.8756 1.571 1.571 1.582 1.555 1.588 200,911 1.5744 0.35%
2018-09-03 0 2.860 2.850 2.870 2.830 2.860 131,000 373,830 2.8537 1.566 1.560 1.571 1.549 1.566 239,266 1.5624 1.42%
2018-08-31 0 2.820 2.820 2.850 2.810 2.820 22,000 62,020 2.8191 1.544 1.544 1.560 1.538 1.544 40,182 1.5435 0.36%
2018-08-30 0 2.810 2.810 2.830 2.800 2.850 50,000 140,500 2.8100 1.538 1.538 1.549 1.533 1.560 91,323 1.5385 -0.71%
2018-08-29 0 2.830 2.830 2.850 2.770 2.850 120,000 337,750 2.8146 1.549 1.549 1.560 1.517 1.560 219,175 1.5410 2.17%
2018-08-28 0 2.770 2.770 2.780 2.760 2.770 54,000 149,550 2.7694 1.517 1.517 1.522 1.511 1.517 98,629 1.5163 0.36%
2018-08-27 0 2.760 2.760 2.780 2.740 2.760 126,000 346,440 2.7495 1.511 1.511 1.522 1.500 1.511 230,134 1.5054 0.73%
2018-08-24 0 2.740 2.740 2.760 2.740 2.760 117,000 320,790 2.7418 1.500 1.500 1.511 1.500 1.511 213,696 1.5012 -0.72%
2018-08-23 0 2.760 2.760 2.780 - - 0 0 - 1.511 1.511 1.522 - - 0 - 0.00%
2018-08-22 0 2.760 2.750 2.780 2.740 2.760 42,000 115,860 2.7586 1.511 1.506 1.522 1.500 1.511 76,711 1.5103 0.73%
2018-08-21 0 2.740 2.740 2.760 2.740 2.740 4,000 10,960 2.7400 1.500 1.500 1.511 1.500 1.500 7,306 1.5002 0.00%
2018-08-20 0 2.740 2.720 2.740 2.740 2.740 102,000 279,480 2.7400 1.500 1.489 1.500 1.500 1.500 186,299 1.5002 1.11%
2018-08-17 0 2.710 2.710 2.750 2.700 2.750 387,000 1,047,060 2.7056 1.484 1.484 1.506 1.478 1.506 706,840 1.4813 0.00%
2018-08-16 0 2.710 2.700 2.730 2.700 2.730 92,000 248,790 2.7042 1.484 1.478 1.495 1.478 1.495 168,034 1.4806 0.37%
2018-08-15 0 2.700 2.700 2.710 2.700 2.710 498,000 1,345,080 2.7010 1.478 1.478 1.484 1.478 1.484 909,577 1.4788 -0.37%
2018-08-14 0 2.710 2.710 2.730 2.700 2.730 283,000 764,830 2.7026 1.484 1.484 1.495 1.478 1.495 516,888 1.4797 0.37%
2018-08-13 0 2.700 2.700 2.740 2.700 2.710 503,000 1,358,290 2.7004 1.478 1.478 1.500 1.478 1.484 918,710 1.4785 -0.74%
2018-08-10 0 2.720 2.710 2.720 2.700 2.720 94,000 254,880 2.7115 1.489 1.484 1.489 1.478 1.489 171,687 1.4846 0.37%
2018-08-09 0 2.710 2.710 2.720 2.700 2.710 338,000 912,920 2.7009 1.484 1.484 1.489 1.478 1.484 617,344 1.4788 0.37%
2018-08-08 0 2.700 2.700 2.740 2.700 2.750 31,000 84,170 2.7152 1.478 1.478 1.500 1.478 1.506 56,620 1.4866 -0.37%
2018-08-07 0 2.710 2.710 2.730 2.690 2.720 76,000 205,730 2.7070 1.484 1.484 1.495 1.473 1.489 138,811 1.4821 0.74%
2018-08-06 0 2.690 2.690 2.700 2.680 2.720 696,000 1,878,440 2.6989 1.473 1.473 1.478 1.467 1.489 1,271,216 1.4777 -0.37%
2018-08-03 0 2.700 2.700 2.730 2.700 2.700 59,000 159,300 2.7000 1.478 1.478 1.495 1.478 1.478 107,761 1.4783 -0.37%
2018-08-02 0 2.710 2.700 2.710 2.700 2.710 166,000 448,500 2.7018 1.484 1.478 1.484 1.478 1.484 303,192 1.4793 -0.37%
2018-08-01 0 2.720 2.690 2.730 2.710 2.730 45,000 122,580 2.7240 1.489 1.473 1.495 1.484 1.495 82,191 1.4914 -0.37%
2018-07-31 0 2.730 2.720 2.730 2.710 2.730 16,000 43,580 2.7238 1.495 1.489 1.495 1.484 1.495 29,223 1.4913 0.00%
2018-07-30 0 2.730 2.730 2.740 2.720 2.750 91,000 248,180 2.7273 1.495 1.495 1.500 1.489 1.506 166,208 1.4932 0.37%
2018-07-27 0 2.720 2.700 2.730 2.720 2.720 10,000 27,200 2.7200 1.489 1.478 1.495 1.489 1.489 18,265 1.4892 0.00%
2018-07-26 0 2.720 2.710 2.730 2.720 2.740 49,000 133,720 2.7290 1.489 1.484 1.495 1.489 1.500 89,497 1.4941 -0.73%
2018-07-25 0 2.740 2.730 2.740 2.730 2.740 37,000 101,110 2.7327 1.500 1.495 1.500 1.495 1.500 67,579 1.4962 0.74%
2018-07-24 0 2.720 2.720 2.740 2.700 2.720 45,000 121,990 2.7109 1.489 1.489 1.500 1.478 1.489 82,191 1.4842 0.74%
2018-07-23 0 2.700 2.700 2.720 2.700 2.750 438,000 1,182,960 2.7008 1.478 1.478 1.489 1.478 1.506 799,990 1.4787 0.00%
2018-07-20 0 2.700 2.700 2.720 2.700 2.730 641,000 1,731,300 2.7009 1.478 1.478 1.489 1.478 1.495 1,170,761 1.4788 0.00%
2018-07-19 0 2.700 2.700 2.730 2.700 2.740 852,000 2,301,540 2.7013 1.478 1.478 1.495 1.478 1.500 1,556,144 1.4790 0.00%
2018-07-18 0 2.700 2.700 2.710 2.700 2.710 567,000 1,531,140 2.7004 1.478 1.478 1.484 1.478 1.484 1,035,603 1.4785 -0.37%
2018-07-17 0 2.710 2.700 2.730 2.690 2.760 686,000 1,852,520 2.7005 1.484 1.478 1.495 1.473 1.511 1,252,952 1.4785 -1.81%
2018-07-16 0 2.760 2.720 2.760 2.710 2.760 174,000 478,150 2.7480 1.511 1.489 1.511 1.484 1.511 317,804 1.5045 1.10%
2018-07-13 0 2.730 2.730 2.740 2.720 2.730 52,000 141,460 2.7204 1.495 1.495 1.500 1.489 1.495 94,976 1.4894 0.37%
2018-07-12 0 2.720 2.720 2.740 2.700 2.740 152,000 410,800 2.7026 1.489 1.489 1.500 1.478 1.500 277,622 1.4797 0.00%
2018-07-11 0 2.720 2.720 2.730 2.710 2.720 85,000 230,640 2.7134 1.489 1.489 1.495 1.484 1.489 155,249 1.4856 -0.73%
2018-07-10 0 2.740 2.710 2.740 2.740 2.740 22,000 59,680 2.7127 1.500 1.484 1.500 1.500 1.500 40,182 1.4852 0.00%
2018-07-09 0 2.740 2.720 2.740 2.690 2.740 186,000 504,340 2.7115 1.500 1.489 1.500 1.473 1.500 339,722 1.4846 1.11%
2018-07-06 0 2.710 2.710 2.720 2.700 2.720 101,000 273,230 2.7052 1.484 1.484 1.489 1.478 1.489 184,473 1.4811 0.00%
2018-07-05 0 2.710 2.710 2.720 2.700 2.730 164,000 444,740 2.7118 1.484 1.484 1.489 1.478 1.495 299,540 1.4847 0.00%
2018-07-04 0 2.710 2.710 2.750 2.700 2.710 157,000 425,040 2.7073 1.484 1.484 1.506 1.478 1.484 286,754 1.4822 -0.37%
2018-07-03 0 2.720 2.710 2.740 2.700 2.720 218,000 591,250 2.7122 1.489 1.484 1.500 1.478 1.489 398,168 1.4849 0.00%
2018-06-29 0 2.720 2.710 2.750 2.720 2.760 133,000 364,570 2.7411 1.489 1.484 1.506 1.489 1.511 242,919 1.5008 0.37%
2018-06-28 0 2.710 2.710 2.730 2.700 2.750 516,000 1,407,410 2.7275 1.484 1.484 1.495 1.478 1.506 942,454 1.4933 0.74%
2018-06-27 0 2.690 2.680 2.700 2.680 2.740 704,000 1,902,830 2.7029 1.473 1.467 1.478 1.467 1.500 1,285,828 1.4798 -0.74%
2018-06-26 0 2.710 2.700 2.720 2.700 2.730 200,000 540,350 2.7018 1.484 1.478 1.489 1.478 1.495 365,292 1.4792 0.37%
2018-06-25 0 2.700 2.700 2.730 2.700 2.710 26,000 70,240 2.7015 1.478 1.478 1.495 1.478 1.484 47,488 1.4791 0.00%
2018-06-22 0 2.700 2.700 2.730 2.590 2.710 343,000 922,520 2.6896 1.478 1.478 1.495 1.418 1.484 626,476 1.4726 0.75%
2018-06-21 0 2.680 2.680 2.710 2.670 2.730 229,000 617,650 2.6972 1.467 1.467 1.484 1.462 1.495 418,259 1.4767 -2.55%
2018-06-20 0 2.750 2.700 2.750 2.660 2.780 231,000 624,830 2.7049 1.506 1.478 1.506 1.456 1.522 421,912 1.4809 1.10%
2018-06-19 0 2.720 2.700 2.720 2.660 2.770 1,001,000 2,710,360 2.7077 1.489 1.478 1.489 1.456 1.517 1,828,287 1.4825 -2.16%
2018-06-15 0 2.780 2.780 2.820 2.760 2.800 198,000 551,670 2.7862 1.522 1.522 1.544 1.511 1.533 361,639 1.5255 0.00%
2018-06-14 0 2.780 2.770 2.780 2.750 2.780 130,000 360,980 2.7768 1.522 1.517 1.522 1.506 1.522 237,440 1.5203 0.36%
2018-06-13 0 2.770 2.750 2.770 2.750 2.780 126,000 346,930 2.7534 1.517 1.506 1.517 1.506 1.522 230,134 1.5075 0.36%
2018-06-12 0 2.760 2.760 2.770 2.760 2.780 160,000 443,230 2.7702 1.511 1.511 1.517 1.511 1.522 292,234 1.5167 0.73%
2018-06-11 0 2.740 2.740 2.760 2.720 2.770 150,000 413,200 2.7547 1.500 1.500 1.511 1.489 1.517 273,969 1.5082 1.86%
2018-06-08 0 2.690 2.680 2.690 2.690 2.700 168,000 452,460 2.6932 1.473 1.467 1.473 1.473 1.478 306,845 1.4746 0.00%
2018-06-07 0 2.690 2.690 2.700 2.690 2.720 187,000 504,980 2.7004 1.473 1.473 1.478 1.473 1.489 341,548 1.4785 -0.37%
2018-06-06 0 2.700 2.690 2.700 2.700 2.730 160,000 433,170 2.7073 1.478 1.473 1.478 1.478 1.495 292,234 1.4823 -0.74%
2018-06-05 0 2.720 2.710 2.720 2.720 2.780 269,000 734,970 2.7322 1.489 1.484 1.489 1.489 1.522 491,318 1.4959 -1.45%
2018-06-04 0 2.760 2.750 2.760 2.720 2.780 145,000 398,860 2.7508 1.511 1.506 1.511 1.489 1.522 264,837 1.5061 1.85%
2018-06-01 0 2.710 2.710 2.720 2.680 2.720 250,000 674,710 2.6988 1.484 1.484 1.489 1.467 1.489 456,615 1.4776 -0.37%
2018-05-31 0 2.720 2.720 2.740 2.700 2.780 229,000 624,270 2.7261 1.489 1.489 1.500 1.478 1.522 418,259 1.4925 -0.73%
2018-05-30 0 2.740 2.740 2.750 2.680 2.770 460,000 1,249,670 2.7167 1.500 1.500 1.506 1.467 1.517 840,172 1.4874 -1.44%
2018-05-29 0 2.780 2.770 2.780 2.770 2.800 322,000 896,990 2.7857 1.522 1.517 1.522 1.517 1.533 588,120 1.5252 0.36%
2018-05-28 0 2.770 2.770 2.790 2.760 2.850 1,279,000 3,569,850 2.7911 1.517 1.517 1.528 1.511 1.560 2,336,043 1.5282 -0.36%
2018-05-25 0 2.780 2.770 2.790 2.650 2.780 630,000 1,715,200 2.7225 1.522 1.517 1.528 1.451 1.522 1,150,670 1.4906 3.73%
2018-05-24 0 2.680 2.680 2.710 2.660 2.790 1,298,000 3,540,810 2.7279 1.467 1.467 1.484 1.456 1.528 2,370,746 1.4935 -2.19%
2018-05-23 0 2.740 2.740 2.760 2.570 2.920 4,721,000 13,087,530 2.7722 1.500 1.500 1.511 1.407 1.599 8,622,720 1.5178 8.73%
2018-05-21 0 2.520 2.510 2.520 2.500 2.520 345,000 866,440 2.5114 1.380 1.374 1.380 1.369 1.380 630,129 1.3750 1.61%
2018-05-18 0 2.480 2.480 2.500 2.480 2.500 264,000 655,640 2.4835 1.358 1.358 1.369 1.358 1.369 482,186 1.3597 -0.40%
2018-05-17 0 2.490 2.490 2.510 2.490 2.510 47,000 117,530 2.5006 1.363 1.363 1.374 1.363 1.374 85,844 1.3691 -0.80%
2018-05-16 0 2.510 2.490 2.510 2.490 2.510 75,000 187,140 2.4952 1.374 1.363 1.374 1.363 1.374 136,985 1.3661 1.21%
2018-05-15 0 2.480 2.480 2.510 2.480 2.510 720,000 1,785,720 2.4802 1.358 1.358 1.374 1.358 1.374 1,315,052 1.3579 0.00%
2018-05-14 0 2.480 2.480 2.500 2.480 2.500 652,000 1,617,500 2.4808 1.358 1.358 1.369 1.358 1.369 1,190,852 1.3583 0.00%
2018-05-11 0 2.480 2.480 2.500 2.480 2.500 137,000 339,780 2.4801 1.358 1.358 1.369 1.358 1.369 250,225 1.3579 0.00%
2018-05-10 0 2.480 2.470 2.500 2.480 2.540 113,000 282,780 2.5025 1.358 1.352 1.369 1.358 1.391 206,390 1.3701 0.00%
2018-05-09 0 2.480 2.460 2.510 - - 0 0 - 1.358 1.347 1.374 - - 0 - 0.00%
2018-05-08 0 2.480 2.480 2.520 2.480 2.520 962,000 2,390,510 2.4849 1.358 1.358 1.380 1.358 1.380 1,757,055 1.3605 -0.80%
2018-05-07 0 2.500 2.500 2.510 2.490 2.510 869,000 2,171,920 2.4993 1.369 1.369 1.374 1.363 1.374 1,587,194 1.3684 2.04%
2018-05-04 0 2.450 2.450 2.500 2.450 2.450 174,000 426,300 2.4500 1.341 1.341 1.369 1.341 1.341 317,804 1.3414 0.82%
2018-05-03 0 2.430 2.430 2.470 2.430 2.500 74,000 180,640 2.4411 1.330 1.330 1.352 1.330 1.369 135,158 1.3365 -0.41%
2018-05-02 0 2.440 2.440 2.500 2.430 2.460 148,000 362,380 2.4485 1.336 1.336 1.369 1.330 1.347 270,316 1.3406 -0.41%
2018-04-30 0 2.450 2.440 2.480 2.450 2.480 50,000 123,220 2.4644 1.341 1.336 1.358 1.341 1.358 91,323 1.3493 1.66%
2018-04-27 0 2.410 2.410 2.490 2.410 2.420 180,000 434,320 2.4129 1.319 1.319 1.363 1.319 1.325 328,763 1.3211 -1.23%
2018-04-26 0 2.440 2.430 2.470 2.440 2.480 92,000 228,080 2.4791 1.336 1.330 1.352 1.336 1.358 168,034 1.3573 -1.21%
2018-04-25 0 2.470 2.440 2.470 - - 0 0 - 1.352 1.336 1.352 - - 0 - -0.40%
2018-04-24 0 2.480 2.420 2.480 2.460 2.490 34,000 84,340 2.4806 1.358 1.325 1.358 1.347 1.363 62,100 1.3581 0.40%
2018-04-23 0 2.470 2.460 2.480 2.460 2.480 304,000 749,500 2.4655 1.352 1.347 1.358 1.347 1.358 555,244 1.3499 0.41%
2018-04-20 0 2.460 2.460 2.480 2.460 2.460 31,000 76,260 2.4600 1.347 1.347 1.358 1.347 1.347 56,620 1.3469 -0.40%
2018-04-19 0 2.470 2.460 2.470 2.460 2.470 49,000 120,880 2.4669 1.352 1.347 1.352 1.347 1.352 89,497 1.3507 0.41%
2018-04-18 0 2.460 2.460 2.480 2.460 2.460 114,000 280,440 2.4600 1.347 1.347 1.358 1.347 1.347 208,216 1.3469 0.00%
2018-04-17 0 2.460 2.460 2.480 - - 0 0 - 1.347 1.347 1.358 - - 0 - 0.41%
2018-04-16 0 2.450 2.450 2.480 2.450 2.460 30,000 73,650 2.4550 1.341 1.341 1.358 1.341 1.347 54,794 1.3441 -0.41%
2018-04-13 0 2.460 2.460 2.480 2.450 2.460 283,000 694,200 2.4530 1.347 1.347 1.358 1.341 1.347 516,888 1.3430 0.41%
2018-04-12 0 2.450 2.440 2.450 2.440 2.450 81,000 197,740 2.4412 1.341 1.336 1.341 1.336 1.341 147,943 1.3366 0.41%
2018-04-11 0 2.440 2.440 2.480 2.440 2.440 4,000 9,760 2.4400 1.336 1.336 1.358 1.336 1.336 7,306 1.3359 -0.41%
2018-04-10 0 2.450 2.450 2.470 2.410 2.450 90,000 218,960 2.4329 1.341 1.341 1.352 1.319 1.341 164,381 1.3320 0.00%
2018-04-09 0 2.450 2.430 2.470 2.450 2.450 22,000 53,900 2.4500 1.341 1.330 1.352 1.341 1.341 40,182 1.3414 -0.81%
2018-04-06 0 2.470 2.410 2.480 2.410 2.490 18,000 44,000 2.4444 1.352 1.319 1.358 1.319 1.363 32,876 1.3384 2.92%
2018-04-04 0 2.400 2.400 2.480 2.400 2.410 78,000 187,400 2.4026 1.314 1.314 1.358 1.314 1.319 142,464 1.3154 -1.23%
2018-04-03 0 2.430 2.400 2.430 2.400 2.430 58,000 139,730 2.4091 1.330 1.314 1.330 1.314 1.330 105,935 1.3190 0.83%
2018-03-29 0 2.410 2.400 2.460 2.410 2.500 426,000 1,032,070 2.4227 1.319 1.314 1.347 1.319 1.369 778,072 1.3264 -1.23%
2018-03-28 0 2.440 2.430 2.440 2.430 2.440 306,000 746,620 2.4399 1.336 1.330 1.336 1.330 1.336 558,897 1.3359 0.00%
2018-03-27 0 2.440 2.430 2.440 2.420 2.460 155,000 378,280 2.4405 1.336 1.330 1.336 1.325 1.347 283,101 1.3362 0.00%
2018-03-26 0 2.440 2.430 2.460 2.390 2.450 160,000 386,090 2.4131 1.336 1.330 1.347 1.309 1.341 292,234 1.3212 -0.41%
2018-03-23 0 2.450 2.450 2.480 2.450 2.450 1,000 2,450 2.4500 1.341 1.341 1.358 1.341 1.341 1,826 1.3414 -1.21%
2018-03-22 0 2.480 2.470 2.480 2.440 2.500 151,000 372,350 2.4659 1.358 1.352 1.358 1.336 1.369 275,796 1.3501 -0.40%
2018-03-21 0 2.490 2.480 2.510 2.490 2.520 1,022,000 2,548,340 2.4935 1.363 1.358 1.374 1.363 1.380 1,866,643 1.3652 -0.40%
2018-03-20 0 2.500 2.490 2.510 2.490 2.510 879,000 2,196,970 2.4994 1.369 1.363 1.374 1.363 1.374 1,605,459 1.3684 -0.40%
2018-03-19 0 2.510 2.500 2.510 2.500 2.510 134,000 335,100 2.5007 1.374 1.369 1.374 1.369 1.374 244,746 1.3692 0.40%
2018-03-16 0 2.500 2.440 2.500 2.440 2.520 138,000 338,630 2.4538 1.369 1.336 1.369 1.336 1.380 252,052 1.3435 1.21%
2018-03-15 0 2.470 2.460 2.500 2.450 2.480 225,000 554,680 2.4652 1.352 1.347 1.369 1.341 1.358 410,954 1.3497 -1.59%
2018-03-14 0 2.510 2.500 2.510 2.440 2.520 13,000 31,940 2.4569 1.374 1.369 1.374 1.336 1.380 23,744 1.3452 -0.40%
2018-03-13 0 2.520 2.520 2.540 2.520 2.540 243,000 612,800 2.5218 1.380 1.380 1.391 1.380 1.391 443,830 1.3807 -1.18%
2018-03-12 0 2.550 2.520 2.550 2.550 2.580 244,000 623,910 2.5570 1.396 1.380 1.396 1.396 1.413 445,656 1.4000 1.11%
2018-03-09 0 2.600 2.600 2.610 2.580 2.620 201,000 523,030 2.6021 1.381 1.381 1.386 1.370 1.391 378,473 1.3819 0.00%
2018-03-08 0 2.600 2.600 2.610 2.580 2.620 218,000 566,520 2.5987 1.381 1.381 1.386 1.370 1.391 410,483 1.3801 0.00%
2018-03-07 0 2.600 2.580 2.600 2.550 2.600 636,000 1,634,110 2.5694 1.381 1.370 1.381 1.354 1.381 1,197,556 1.3645 2.36%
2018-03-06 0 2.540 2.540 2.550 2.520 2.580 25,000 63,600 2.5440 1.349 1.349 1.354 1.338 1.370 47,074 1.3511 1.60%
2018-03-05 0 2.500 2.500 2.540 2.500 2.540 652,000 1,639,290 2.5142 1.328 1.328 1.349 1.328 1.349 1,227,683 1.3353 -0.40%
2018-03-02 0 2.510 2.510 2.530 2.510 2.530 248,000 624,340 2.5175 1.333 1.333 1.344 1.333 1.344 466,971 1.3370 -0.40%
2018-03-01 0 2.520 2.520 2.540 2.510 2.520 209,000 526,480 2.5190 1.338 1.338 1.349 1.333 1.338 393,536 1.3378 0.00%
2018-02-28 0 2.520 2.520 2.530 2.500 2.520 402,000 1,008,630 2.5090 1.338 1.338 1.344 1.328 1.338 756,945 1.3325 0.40%
2018-02-27 0 2.510 2.500 2.530 2.500 2.540 89,000 225,100 2.5292 1.333 1.328 1.344 1.328 1.349 167,582 1.3432 0.40%
2018-02-26 0 2.500 2.490 2.500 2.490 2.500 145,000 362,400 2.4993 1.328 1.322 1.328 1.322 1.328 273,028 1.3273 0.81%
2018-02-23 0 2.480 2.480 2.510 2.480 2.480 20,000 49,600 2.4800 1.317 1.317 1.333 1.317 1.317 37,659 1.3171 0.00%
2018-02-22 0 2.480 2.470 2.480 2.460 2.500 243,000 599,720 2.4680 1.317 1.312 1.317 1.306 1.328 457,557 1.3107 1.64%
2018-02-21 0 2.440 2.420 2.460 2.440 2.440 100,000 244,000 2.4400 1.296 1.285 1.306 1.296 1.296 188,295 1.2958 0.00%
2018-02-20 0 2.440 2.440 2.450 2.440 2.450 29,000 70,780 2.4407 1.296 1.296 1.301 1.296 1.301 54,606 1.2962 1.67%
2018-02-15 0 2.400 2.350 2.400 2.400 2.400 20,000 48,000 2.4000 1.275 1.248 1.275 1.275 1.275 37,659 1.2746 1.27%
2018-02-14 0 2.370 2.350 2.370 2.350 2.370 72,000 169,460 2.3536 1.259 1.248 1.259 1.248 1.259 135,572 1.2500 0.85%
2018-02-13 0 2.350 2.310 2.350 2.310 2.350 78,000 181,920 2.3323 1.248 1.227 1.248 1.227 1.248 146,870 1.2386 2.17%
2018-02-12 0 2.300 2.300 2.360 2.250 2.350 200,000 461,320 2.3066 1.221 1.221 1.253 1.195 1.248 376,590 1.2250 0.00%
2018-02-09 0 2.300 2.300 2.330 2.280 2.350 304,000 699,870 2.3022 1.221 1.221 1.237 1.211 1.248 572,416 1.2227 -2.13%
2018-02-08 0 2.350 2.350 2.390 2.340 2.390 143,000 337,980 2.3635 1.248 1.248 1.269 1.243 1.269 269,262 1.2552 0.00%
2018-02-07 0 2.350 2.340 2.350 2.340 2.360 178,000 418,410 2.3506 1.248 1.243 1.248 1.243 1.253 335,165 1.2484 2.17%
2018-02-06 0 2.300 2.300 2.330 2.300 2.420 444,000 1,049,410 2.3635 1.221 1.221 1.237 1.221 1.285 836,029 1.2552 -5.35%
2018-02-05 0 2.430 2.430 2.460 2.350 2.460 23,000 55,480 2.4122 1.291 1.291 1.306 1.248 1.306 43,308 1.2811 -1.22%
2018-02-02 0 2.460 2.460 2.470 2.460 2.470 64,000 158,070 2.4698 1.306 1.306 1.312 1.306 1.312 120,509 1.3117 -0.40%
2018-02-01 0 2.470 2.460 2.480 - - 0 0 - 1.312 1.306 1.317 - - 0 - 0.00%
2018-01-31 0 2.470 2.470 2.480 2.470 2.480 31,000 76,870 2.4797 1.312 1.312 1.317 1.312 1.317 58,371 1.3169 -0.40%
2018-01-30 0 2.480 2.480 2.500 2.480 2.480 49,000 121,520 2.4800 1.317 1.317 1.328 1.317 1.317 92,264 1.3171 0.00%
2018-01-29 0 2.480 2.480 2.500 2.480 2.500 93,000 231,280 2.4869 1.317 1.317 1.328 1.317 1.328 175,114 1.3207 -0.80%
2018-01-26 0 2.500 2.470 2.500 2.470 2.500 23,000 57,470 2.4987 1.328 1.312 1.328 1.312 1.328 43,308 1.3270 1.21%
2018-01-25 0 2.470 2.470 2.490 2.470 2.500 144,000 356,940 2.4788 1.312 1.312 1.322 1.312 1.328 271,145 1.3164 -1.20%
2018-01-24 0 2.500 2.500 2.540 2.480 2.550 196,000 494,230 2.5216 1.328 1.328 1.349 1.317 1.354 369,058 1.3392 0.00%
2018-01-23 0 2.500 2.500 2.520 2.480 2.500 57,000 142,270 2.4960 1.328 1.328 1.338 1.317 1.328 107,328 1.3256 -0.79%
2018-01-22 0 2.520 2.490 2.520 2.470 2.520 180,000 450,330 2.5018 1.338 1.322 1.338 1.312 1.338 338,931 1.3287 1.61%
2018-01-19 0 2.480 2.470 2.500 2.450 2.490 82,000 203,550 2.4823 1.317 1.312 1.328 1.301 1.322 154,402 1.3183 0.81%
2018-01-18 0 2.460 2.450 2.460 2.450 2.480 1,143,000 2,818,300 2.4657 1.306 1.301 1.306 1.301 1.317 2,152,211 1.3095 -0.81%
2018-01-17 0 2.480 2.480 2.490 2.470 2.500 25,000 61,930 2.4772 1.317 1.317 1.322 1.312 1.328 47,074 1.3156 0.00%
2018-01-16 0 2.480 2.470 2.490 2.470 2.480 20,000 49,410 2.4705 1.317 1.312 1.322 1.312 1.317 37,659 1.3120 0.40%
2018-01-15 0 2.470 2.470 2.490 2.470 2.480 50,000 123,880 2.4776 1.312 1.312 1.322 1.312 1.317 94,147 1.3158 -0.40%
2018-01-12 0 2.480 2.480 2.500 2.480 2.480 70,000 173,600 2.4800 1.317 1.317 1.328 1.317 1.317 131,806 1.3171 0.00%
2018-01-11 0 2.480 2.470 2.500 - - 0 0 - 1.317 1.312 1.328 - - 0 - 0.00%
2018-01-10 0 2.480 2.480 2.500 2.470 2.480 31,000 76,790 2.4771 1.317 1.317 1.328 1.312 1.317 58,371 1.3155 0.40%
2018-01-09 0 2.470 2.460 2.470 2.470 2.470 13,000 32,110 2.4700 1.312 1.306 1.312 1.312 1.312 24,478 1.3118 0.41%
2018-01-08 0 2.460 2.460 2.500 2.460 2.470 134,000 330,160 2.4639 1.306 1.306 1.328 1.306 1.312 252,315 1.3085 -0.40%
2018-01-05 0 2.470 2.470 2.490 2.470 2.480 38,000 94,010 2.4739 1.312 1.312 1.322 1.312 1.317 71,552 1.3139 -0.40%
2018-01-04 0 2.480 2.480 2.500 2.480 2.490 24,000 59,740 2.4892 1.317 1.317 1.328 1.317 1.322 45,191 1.3220 -0.80%
2018-01-03 0 2.500 2.490 2.500 2.490 2.500 110,000 274,920 2.4993 1.328 1.322 1.328 1.322 1.328 207,124 1.3273 0.00%
2018-01-02 0 2.500 2.470 2.500 2.500 2.500 18,000 45,000 2.5000 1.328 1.312 1.328 1.328 1.328 33,893 1.3277 0.00%
2017-12-29 0 2.500 2.480 2.500 2.480 2.500 22,000 54,620 2.4827 1.328 1.317 1.328 1.317 1.328 41,425 1.3185 0.00%
2017-12-28 0 2.500 2.480 2.500 2.500 2.500 114,000 285,000 2.5000 1.328 1.317 1.328 1.328 1.328 214,656 1.3277 0.00%
2017-12-27 0 2.500 2.480 2.500 2.480 2.500 86,000 213,310 2.4803 1.328 1.317 1.328 1.317 1.328 161,934 1.3173 1.63%
2017-12-22 0 2.460 2.460 2.490 - - 0 0 - 1.306 1.306 1.322 - - 0 - 0.00%
2017-12-21 0 2.460 2.460 2.490 2.460 2.460 26,000 63,960 2.4600 1.306 1.306 1.322 1.306 1.306 48,957 1.3065 -0.40%
2017-12-20 0 2.470 2.470 2.490 2.460 2.470 32,000 78,940 2.4669 1.312 1.312 1.322 1.306 1.312 60,254 1.3101 -0.40%
2017-12-19 0 2.480 2.480 2.500 2.470 2.480 18,000 44,560 2.4756 1.317 1.317 1.328 1.312 1.317 33,893 1.3147 -0.40%
2017-12-18 0 2.490 2.480 2.500 2.470 2.490 92,000 228,110 2.4795 1.322 1.317 1.328 1.312 1.322 173,231 1.3168 1.22%
2017-12-15 0 2.460 2.460 2.500 2.460 2.460 19,000 46,740 2.4600 1.306 1.306 1.328 1.306 1.306 35,776 1.3065 0.00%
2017-12-14 0 2.460 2.460 2.480 2.460 2.460 11,000 27,060 2.4600 1.306 1.306 1.317 1.306 1.306 20,712 1.3065 0.00%
2017-12-13 0 2.460 2.460 2.480 2.450 2.460 46,000 113,100 2.4587 1.306 1.306 1.317 1.301 1.306 86,616 1.3058 -0.40%
2017-12-12 0 2.470 2.470 2.490 2.470 2.500 34,000 84,260 2.4782 1.312 1.312 1.322 1.312 1.328 64,020 1.3161 0.00%
2017-12-11 0 2.470 2.470 2.520 2.470 2.470 30,000 74,100 2.4700 1.312 1.312 1.338 1.312 1.312 56,488 1.3118 0.00%
2017-12-08 0 2.470 2.470 2.500 2.470 2.470 55,000 135,850 2.4700 1.312 1.312 1.328 1.312 1.312 103,562 1.3118 0.00%
2017-12-07 0 2.470 2.470 2.480 2.440 2.490 94,000 230,540 2.4526 1.312 1.312 1.317 1.296 1.322 176,997 1.3025 0.41%
2017-12-06 0 2.460 2.460 2.470 2.450 2.490 125,000 307,490 2.4599 1.306 1.306 1.312 1.301 1.322 235,369 1.3064 -1.20%
2017-12-05 0 2.490 2.460 2.490 2.470 2.490 5,000 12,390 2.4780 1.322 1.306 1.322 1.312 1.322 9,415 1.3160 0.81%
2017-12-04 0 2.470 2.470 2.490 2.460 2.510 51,000 126,370 2.4778 1.312 1.312 1.322 1.306 1.333 96,030 1.3159 -0.36%
2017-12-01 0 2.560 2.550 2.580 2.550 2.580 218,000 559,900 2.5683 1.317 1.311 1.327 1.311 1.327 423,895 1.3208 0.39%
2017-11-30 0 2.550 2.550 2.590 2.530 2.560 35,000 88,920 2.5406 1.311 1.311 1.332 1.301 1.317 68,057 1.3066 -1.54%
2017-11-29 0 2.590 2.580 2.590 2.590 2.590 12,000 31,080 2.5900 1.332 1.327 1.332 1.332 1.332 23,334 1.3320 1.17%
2017-11-28 0 2.560 2.560 2.580 2.540 2.590 574,000 1,478,950 2.5766 1.317 1.317 1.327 1.306 1.332 1,116,128 1.3251 -0.39%
2017-11-27 0 2.570 2.560 2.580 2.560 2.570 12,000 30,740 2.5617 1.322 1.317 1.327 1.317 1.322 23,334 1.3174 0.39%
2017-11-24 0 2.560 2.560 2.570 2.550 2.570 90,000 229,570 2.5508 1.317 1.317 1.322 1.311 1.322 175,003 1.3118 0.79%
2017-11-23 0 2.540 2.540 2.580 2.540 2.570 186,000 475,730 2.5577 1.306 1.306 1.327 1.306 1.322 361,672 1.3154 -1.17%
2017-11-22 0 2.570 2.570 2.580 2.570 2.580 105,000 270,690 2.5780 1.322 1.322 1.327 1.322 1.327 204,170 1.3258 -0.39%
2017-11-21 0 2.580 2.560 2.580 2.570 2.620 380,000 985,240 2.5927 1.327 1.317 1.327 1.322 1.347 738,900 1.3334 -0.39%
2017-11-20 0 2.590 2.580 2.590 2.580 2.590 73,000 188,960 2.5885 1.332 1.327 1.332 1.327 1.332 141,947 1.3312 0.39%
2017-11-17 0 2.580 2.580 2.590 2.570 2.580 212,000 546,890 2.5797 1.327 1.327 1.332 1.322 1.327 412,228 1.3267 0.78%
2017-11-16 0 2.560 2.560 2.600 2.550 2.600 183,000 471,500 2.5765 1.317 1.317 1.337 1.311 1.337 355,839 1.3250 -0.39%
2017-11-15 0 2.570 2.570 2.580 2.570 2.610 301,000 782,120 2.5984 1.322 1.322 1.327 1.322 1.342 585,286 1.3363 -0.77%
2017-11-14 0 2.590 2.580 2.590 2.590 2.590 17,000 44,030 2.5900 1.332 1.327 1.332 1.332 1.332 33,056 1.3320 0.39%
2017-11-13 0 2.580 2.580 2.600 2.570 2.600 246,000 637,590 2.5918 1.327 1.327 1.337 1.322 1.337 478,340 1.3329 0.39%
2017-11-10 0 2.570 2.550 2.570 - - 0 0 - 1.322 1.311 1.322 - - 0 - -0.77%
2017-11-09 0 2.590 2.570 2.590 2.560 2.590 179,000 460,810 2.5744 1.332 1.322 1.332 1.317 1.332 348,061 1.3239 0.39%
2017-11-08 0 2.580 2.570 2.580 2.570 2.590 116,000 298,600 2.5741 1.327 1.322 1.327 1.322 1.332 225,559 1.3238 0.39%
2017-11-07 0 2.570 2.560 2.570 2.570 2.580 90,000 231,680 2.5742 1.322 1.317 1.322 1.322 1.327 175,003 1.3239 0.00%
2017-11-06 0 2.570 2.560 2.580 2.550 2.580 74,000 189,760 2.5643 1.322 1.317 1.327 1.311 1.327 143,891 1.3188 0.00%
2017-11-03 0 2.570 2.570 2.580 2.570 2.580 128,000 329,050 2.5707 1.322 1.322 1.327 1.322 1.327 248,893 1.3221 0.00%
2017-11-02 0 2.570 2.550 2.590 2.560 2.590 716,000 1,842,820 2.5738 1.322 1.311 1.332 1.317 1.332 1,392,243 1.3236 0.00%
2017-11-01 0 2.570 2.570 2.580 2.560 2.600 1,166,000 2,989,910 2.5642 1.322 1.322 1.327 1.317 1.337 2,267,256 1.3187 0.39%
2017-10-31 0 2.560 2.540 2.560 2.550 2.560 132,000 336,730 2.5510 1.317 1.306 1.317 1.311 1.317 256,670 1.3119 -0.39%
2017-10-30 0 2.570 2.550 2.570 2.550 2.590 215,000 551,010 2.5628 1.322 1.311 1.322 1.311 1.332 418,062 1.3180 -0.39%
2017-10-27 0 2.580 2.580 2.590 2.570 2.600 753,000 1,947,990 2.5870 1.327 1.327 1.332 1.322 1.337 1,464,188 1.3304 0.39%
2017-10-26 0 2.570 2.550 2.570 2.540 2.580 372,000 952,790 2.5613 1.322 1.311 1.322 1.306 1.327 723,344 1.3172 1.18%
2017-10-25 0 2.540 2.530 2.540 2.530 2.570 277,000 705,760 2.5479 1.306 1.301 1.306 1.301 1.322 538,619 1.3103 -0.78%
2017-10-24 0 2.560 2.540 2.560 2.550 2.600 365,000 939,970 2.5753 1.317 1.306 1.317 1.311 1.337 709,733 1.3244 0.39%
2017-10-23 0 2.550 2.530 2.550 2.520 2.550 346,000 878,000 2.5376 1.311 1.301 1.311 1.296 1.311 672,788 1.3050 1.19%
2017-10-20 0 2.520 2.500 2.520 2.500 2.520 387,000 970,330 2.5073 1.296 1.286 1.296 1.286 1.296 752,511 1.2895 0.40%
2017-10-19 0 2.510 2.510 2.540 2.510 2.550 255,000 645,270 2.5305 1.291 1.291 1.306 1.291 1.311 495,841 1.3014 -0.79%
2017-10-18 0 2.530 2.520 2.530 2.520 2.550 115,000 290,780 2.5285 1.301 1.296 1.301 1.296 1.311 223,614 1.3004 0.00%
2017-10-17 0 2.530 2.520 2.530 2.520 2.540 163,000 412,370 2.5299 1.301 1.296 1.301 1.296 1.306 316,949 1.3011 0.00%
2017-10-16 0 2.530 2.520 2.550 2.520 2.560 391,000 990,180 2.5324 1.301 1.296 1.311 1.296 1.317 760,289 1.3024 -0.78%
2017-10-13 0 2.550 2.540 2.550 2.540 2.550 49,000 124,680 2.5445 1.311 1.306 1.311 1.306 1.311 95,279 1.3086 -0.39%
2017-10-12 0 2.560 2.540 2.560 2.540 2.570 238,000 608,230 2.5556 1.317 1.306 1.317 1.306 1.322 462,785 1.3143 0.39%
2017-10-11 0 2.550 2.530 2.550 2.530 2.560 224,000 569,950 2.5444 1.311 1.301 1.311 1.301 1.317 435,562 1.3085 0.00%
2017-10-10 0 2.550 2.520 2.550 2.520 2.550 418,000 1,057,040 2.5288 1.311 1.296 1.311 1.296 1.311 812,790 1.3005 0.79%
2017-10-09 0 2.530 2.520 2.540 2.520 2.550 1,331,000 3,368,710 2.5310 1.301 1.296 1.306 1.296 1.311 2,588,094 1.3016 0.00%
2017-10-06 0 2.530 2.510 2.530 2.500 2.530 200,000 501,720 2.5086 1.301 1.291 1.301 1.286 1.301 388,895 1.2901 1.20%
2017-10-04 0 2.500 2.490 2.520 2.500 2.520 648,000 1,620,080 2.5001 1.286 1.281 1.296 1.286 1.296 1,260,019 1.2858 0.00%
2017-10-03 0 2.500 2.490 2.510 2.480 2.540 683,000 1,707,015 2.4993 1.286 1.281 1.291 1.275 1.306 1,328,075 1.2853 0.81%
2017-09-29 0 2.480 2.470 2.500 2.480 2.520 426,000 1,057,580 2.4826 1.275 1.270 1.286 1.275 1.296 828,346 1.2767 0.00%
2017-09-28 0 2.480 2.470 2.490 2.470 2.540 248,000 615,980 2.4838 1.275 1.270 1.281 1.270 1.306 482,229 1.2774 -0.80%
2017-09-27 0 2.500 2.500 2.510 2.460 2.590 315,000 783,110 2.4861 1.286 1.286 1.291 1.265 1.332 612,509 1.2785 1.63%
2017-09-26 0 2.460 2.450 2.480 2.450 2.480 731,000 1,800,270 2.4627 1.265 1.260 1.275 1.260 1.275 1,421,410 1.2665 0.00%
2017-09-25 0 2.460 2.450 2.460 2.450 2.550 942,000 2,326,970 2.4702 1.265 1.260 1.265 1.260 1.311 1,831,694 1.2704 -1.20%
2017-09-22 0 2.490 2.480 2.500 2.480 2.550 1,456,000 3,640,130 2.5001 1.281 1.275 1.286 1.275 1.311 2,831,153 1.2857 -1.19%
2017-09-21 0 2.520 2.520 2.530 2.500 2.550 628,000 1,583,350 2.5213 1.296 1.296 1.301 1.286 1.311 1,221,129 1.2966 -0.40%
2017-09-20 0 2.530 2.520 2.560 2.530 2.560 346,000 876,360 2.5328 1.301 1.296 1.317 1.301 1.317 672,788 1.3026 0.00%
2017-09-19 0 2.530 2.510 2.530 2.500 2.550 270,000 677,840 2.5105 1.301 1.291 1.301 1.286 1.311 525,008 1.2911 0.40%
2017-09-18 0 2.520 2.520 2.550 2.500 2.560 219,000 554,360 2.5313 1.296 1.296 1.311 1.286 1.317 425,840 1.3018 -2.33%
2017-09-15 0 2.580 2.550 2.600 2.550 2.600 164,000 421,750 2.5716 1.327 1.311 1.337 1.311 1.337 318,894 1.3225 0.00%
2017-09-14 0 2.580 2.570 2.600 2.580 2.600 120,000 309,800 2.5817 1.327 1.322 1.337 1.327 1.337 233,337 1.3277 0.00%
2017-09-13 0 2.580 2.570 2.580 2.570 2.580 159,000 410,120 2.5794 1.327 1.322 1.327 1.322 1.327 309,171 1.3265 -0.39%
2017-09-12 0 2.590 2.570 2.590 2.570 2.590 37,000 95,540 2.5822 1.332 1.322 1.332 1.322 1.332 71,946 1.3279 0.39%
2017-09-11 0 2.580 2.560 2.600 2.580 2.610 142,000 368,060 2.5920 1.327 1.317 1.337 1.327 1.342 276,115 1.3330 -0.77%
2017-09-08 0 2.600 2.600 2.610 2.590 2.640 203,000 529,360 2.6077 1.337 1.337 1.342 1.332 1.358 394,728 1.3411 0.00%
2017-09-07 0 2.600 2.600 2.620 2.600 2.650 649,000 1,707,100 2.6304 1.337 1.337 1.347 1.337 1.363 1,261,963 1.3527 0.00%
2017-09-06 0 2.600 2.580 2.600 2.540 2.610 413,000 1,062,740 2.5732 1.337 1.327 1.337 1.306 1.342 803,067 1.3234 1.96%
2017-09-05 0 2.550 2.540 2.550 2.540 2.550 114,000 289,930 2.5432 1.311 1.306 1.311 1.306 1.311 221,670 1.3079 0.00%
2017-09-04 0 2.550 2.530 2.550 2.550 2.620 201,000 519,350 2.5838 1.311 1.301 1.311 1.311 1.347 390,839 1.3288 0.00%
2017-09-01 0 2.550 2.540 2.560 2.520 2.550 297,000 751,090 2.5289 1.311 1.306 1.317 1.296 1.311 577,509 1.3006 1.19%
2017-08-31 0 2.520 2.500 2.520 2.510 2.560 84,000 212,160 2.5257 1.296 1.286 1.296 1.291 1.317 163,336 1.2989 0.00%
2017-08-30 0 2.520 2.510 2.560 2.500 2.580 284,000 717,190 2.5253 1.296 1.291 1.317 1.286 1.327 552,230 1.2987 0.00%
2017-08-29 0 2.520 2.480 2.520 2.480 2.530 318,000 794,420 2.4982 1.296 1.275 1.296 1.275 1.301 618,342 1.2848 0.80%
2017-08-28 0 2.500 2.500 2.520 2.500 2.540 112,000 281,870 2.5167 1.286 1.286 1.296 1.286 1.306 217,781 1.2943 0.40%
2017-08-25 0 2.490 2.470 2.490 2.480 2.500 272,000 675,780 2.4845 1.281 1.270 1.281 1.275 1.286 528,897 1.2777 0.40%
2017-08-24 0 2.480 2.470 2.480 2.480 2.490 158,000 392,140 2.4819 1.275 1.270 1.275 1.275 1.281 307,227 1.2764 0.81%
2017-08-22 0 2.460 2.460 2.470 2.460 2.500 127,000 314,680 2.4778 1.265 1.265 1.270 1.265 1.286 246,948 1.2743 -0.81%
2017-08-21 0 2.480 2.470 2.520 2.480 2.480 50,000 124,000 2.4800 1.275 1.270 1.296 1.275 1.275 97,224 1.2754 0.40%
2017-08-18 0 2.470 2.450 2.500 2.460 2.470 77,000 190,070 2.4684 1.270 1.260 1.286 1.265 1.270 149,724 1.2695 0.00%
2017-08-17 0 2.470 2.470 2.520 2.470 2.520 140,000 349,490 2.4964 1.270 1.270 1.296 1.270 1.296 272,226 1.2838 -1.20%
2017-08-16 0 2.500 2.500 2.520 2.440 2.500 52,000 129,930 2.4987 1.286 1.286 1.296 1.255 1.286 101,113 1.2850 2.04%
2017-08-15 0 2.450 2.430 2.480 2.450 2.490 52,000 127,580 2.4535 1.260 1.250 1.275 1.260 1.281 101,113 1.2618 -0.41%
2017-08-14 0 2.460 2.450 2.500 2.460 2.510 498,000 1,225,690 2.4612 1.265 1.260 1.286 1.265 1.291 968,348 1.2658 0.82%
2017-08-11 0 2.440 2.440 2.480 2.420 2.450 1,343,000 3,262,830 2.4295 1.255 1.255 1.275 1.245 1.260 2,611,428 1.2494 -2.40%
2017-08-10 0 2.500 2.470 2.500 2.440 2.510 130,000 321,540 2.4734 1.286 1.270 1.286 1.255 1.291 252,782 1.2720 -0.40%
2017-08-09 0 2.510 2.500 2.520 2.500 2.530 521,000 1,309,040 2.5126 1.291 1.286 1.296 1.286 1.301 1,013,071 1.2922 0.80%
2017-08-08 0 2.490 2.480 2.520 2.490 2.580 1,048,000 2,640,220 2.5193 1.281 1.275 1.296 1.281 1.327 2,037,808 1.2956 2.47%
2017-08-07 0 2.430 2.430 2.440 2.430 2.450 1,523,000 3,706,990 2.4340 1.250 1.250 1.255 1.250 1.260 2,961,433 1.2518 0.00%
2017-08-04 0 2.430 2.430 2.450 2.430 2.450 117,000 284,350 2.4303 1.250 1.250 1.260 1.250 1.260 227,503 1.2499 0.83%
2017-08-03 0 2.410 2.410 2.440 2.400 2.410 2,027,000 4,865,040 2.4001 1.239 1.239 1.255 1.234 1.239 3,941,447 1.2343 0.00%
2017-08-02 0 2.410 2.400 2.420 2.400 2.440 3,138,000 7,544,680 2.4043 1.239 1.234 1.245 1.234 1.255 6,101,757 1.2365 0.42%
2017-08-01 0 2.400 2.400 2.430 2.400 2.400 6,000 14,400 2.4000 1.234 1.234 1.250 1.234 1.234 11,667 1.2343 0.00%
2017-07-31 0 2.400 2.390 2.430 2.400 2.480 15,000 36,400 2.4267 1.234 1.229 1.250 1.234 1.275 29,167 1.2480 -2.44%
2017-07-28 0 2.460 2.370 2.460 2.370 2.480 38,000 90,170 2.3729 1.265 1.219 1.265 1.219 1.275 73,890 1.2203 2.50%
2017-07-27 0 2.400 2.400 2.410 2.370 2.410 105,000 251,260 2.3930 1.234 1.234 1.239 1.219 1.239 204,170 1.2306 0.84%
2017-07-26 0 2.380 2.360 2.400 2.350 2.380 172,000 406,700 2.3645 1.224 1.214 1.234 1.209 1.224 334,449 1.2160 0.42%
2017-07-25 0 2.370 2.370 2.410 2.360 2.360 3,000 7,080 2.3600 1.219 1.219 1.239 1.214 1.214 5,833 1.2137 0.42%
2017-07-24 0 2.360 2.360 2.480 2.360 2.360 14,000 33,040 2.3600 1.214 1.214 1.275 1.214 1.214 27,223 1.2137 -0.42%
2017-07-21 0 2.370 2.360 2.380 2.370 2.380 157,000 372,190 2.3706 1.219 1.214 1.224 1.219 1.224 305,282 1.2192 -0.84%
2017-07-20 0 2.390 2.360 2.390 2.380 2.390 21,000 49,990 2.3805 1.229 1.214 1.229 1.224 1.229 40,834 1.2242 0.84%
2017-07-19 0 2.370 2.370 2.390 2.360 2.370 53,000 125,600 2.3698 1.219 1.219 1.229 1.214 1.219 103,057 1.2187 0.00%
2017-07-18 0 2.370 2.360 2.400 2.370 2.370 20,000 47,400 2.3700 1.219 1.214 1.234 1.219 1.219 38,889 1.2188 -0.84%
2017-07-17 0 2.390 2.360 2.390 2.350 2.420 132,000 310,630 2.3533 1.229 1.214 1.229 1.209 1.245 256,670 1.2102 0.84%
2017-07-14 0 2.370 2.350 2.370 2.350 2.370 68,000 160,240 2.3565 1.219 1.209 1.219 1.209 1.219 132,224 1.2119 0.42%
2017-07-13 0 2.360 2.360 2.380 2.360 2.380 309,000 732,470 2.3705 1.214 1.214 1.224 1.214 1.224 600,842 1.2191 -1.67%
2017-07-12 0 2.400 2.370 2.400 2.370 2.400 66,000 157,890 2.3923 1.234 1.219 1.234 1.219 1.234 128,335 1.2303 1.27%
2017-07-11 0 2.370 2.370 2.400 2.370 2.370 11,000 26,070 2.3700 1.219 1.219 1.234 1.219 1.219 21,389 1.2188 0.00%
2017-07-10 0 2.370 2.370 2.380 2.370 2.380 306,000 726,560 2.3744 1.219 1.219 1.224 1.219 1.224 595,009 1.2211 -1.66%
2017-07-07 0 2.410 2.380 2.410 2.370 2.420 42,000 99,630 2.3721 1.239 1.224 1.239 1.219 1.245 81,668 1.2199 1.26%
2017-07-06 0 2.380 2.380 2.400 2.380 2.390 69,000 164,570 2.3851 1.224 1.224 1.234 1.224 1.229 134,169 1.2266 -0.42%
2017-07-05 0 2.390 2.370 2.390 2.370 2.390 76,000 180,720 2.3779 1.229 1.219 1.229 1.219 1.229 147,780 1.2229 0.42%
2017-07-04 0 2.380 2.370 2.420 2.370 2.390 259,000 616,430 2.3800 1.224 1.219 1.245 1.219 1.229 503,619 1.2240 -1.65%
2017-07-03 0 2.420 2.390 2.420 2.370 2.430 87,000 208,000 2.3908 1.245 1.229 1.245 1.219 1.250 169,169 1.2295 2.11%
2017-06-30 0 2.370 2.370 2.380 2.360 2.380 40,000 94,800 2.3700 1.219 1.219 1.224 1.214 1.224 77,779 1.2188 0.00%
2017-06-29 0 2.370 2.370 2.390 2.370 2.390 33,000 78,410 2.3761 1.219 1.219 1.229 1.219 1.229 64,168 1.2220 0.42%
2017-06-28 0 2.360 2.350 2.370 2.340 2.380 629,000 1,486,440 2.3632 1.214 1.209 1.219 1.203 1.224 1,223,074 1.2153 -0.42%
2017-06-27 0 2.370 2.370 2.380 2.370 2.380 140,000 333,100 2.3793 1.219 1.219 1.224 1.219 1.224 272,226 1.2236 -0.42%
2017-06-26 0 2.380 2.380 2.390 2.370 2.390 474,000 1,130,800 2.3857 1.224 1.224 1.229 1.219 1.229 921,680 1.2269 0.42%
2017-06-23 0 2.370 2.370 2.430 2.370 2.370 55,000 130,350 2.3700 1.219 1.219 1.250 1.219 1.219 106,946 1.2188 0.00%
2017-06-22 0 2.370 2.370 2.400 2.370 2.380 30,000 71,230 2.3743 1.219 1.219 1.234 1.219 1.224 58,334 1.2211 -0.84%
2017-06-21 0 2.390 2.380 2.400 2.360 2.390 61,000 145,210 2.3805 1.229 1.224 1.234 1.214 1.229 118,613 1.2242 -0.42%
2017-06-20 0 2.400 2.390 2.430 2.400 2.400 20,000 48,000 2.4000 1.234 1.229 1.250 1.234 1.234 38,889 1.2343 0.00%
2017-06-19 0 2.400 2.390 2.420 2.400 2.400 10,000 24,000 2.4000 1.234 1.229 1.245 1.234 1.234 19,445 1.2343 0.42%
2017-06-16 0 2.390 2.360 2.400 2.350 2.390 72,000 171,540 2.3825 1.229 1.214 1.234 1.209 1.229 140,002 1.2253 1.70%
2017-06-15 0 2.350 2.350 2.400 2.350 2.360 5,000 11,760 2.3520 1.209 1.209 1.234 1.209 1.214 9,722 1.2096 -2.08%
2017-06-14 0 2.400 2.360 2.400 2.370 2.400 30,000 71,380 2.3793 1.234 1.214 1.234 1.219 1.234 58,334 1.2236 1.27%
2017-06-13 0 2.370 2.370 2.410 2.370 2.380 22,000 52,250 2.3750 1.219 1.219 1.239 1.219 1.224 42,778 1.2214 -0.84%
2017-06-12 0 2.390 2.380 2.400 2.380 2.390 24,000 57,140 2.3808 1.229 1.224 1.234 1.224 1.229 46,667 1.2244 0.42%
2017-06-09 0 2.380 2.370 2.390 2.370 2.440 895,000 2,139,290 2.3903 1.224 1.219 1.229 1.219 1.255 1,740,304 1.2293 -2.46%
2017-06-08 0 2.440 2.440 2.450 - - 0 0 - 1.255 1.255 1.260 - - 0 - 0.00%
2017-06-07 0 2.440 2.430 2.450 2.420 2.450 129,000 314,180 2.4355 1.255 1.250 1.260 1.245 1.260 250,837 1.2525 0.00%
2017-06-06 0 2.440 2.430 2.450 2.420 2.450 55,000 133,900 2.4345 1.255 1.250 1.260 1.245 1.260 106,946 1.2520 1.24%
2017-06-05 0 2.410 2.410 2.440 - - 0 0 - 1.239 1.239 1.255 - - 0 - 0.00%
2017-06-02 0 2.410 2.410 2.430 2.400 2.440 154,000 374,690 2.4331 1.239 1.239 1.250 1.234 1.255 299,449 1.2513 -0.41%
2017-06-01 0 2.420 2.390 2.420 - - 0 0 - 1.245 1.229 1.245 - - 0 - 0.00%
2017-05-31 0 2.420 2.400 2.420 2.400 2.420 216,000 521,830 2.4159 1.245 1.234 1.245 1.234 1.245 420,006 1.2424 0.00%
2017-05-29 0 2.420 2.400 2.420 2.400 2.420 157,000 378,690 2.4120 1.245 1.234 1.245 1.234 1.245 305,282 1.2405 0.00%
2017-05-26 0 2.420 2.400 2.420 2.400 2.420 118,000 284,610 2.4119 1.245 1.234 1.245 1.234 1.245 229,448 1.2404 0.41%
2017-05-25 0 2.410 2.400 2.410 2.400 2.420 67,000 161,150 2.4052 1.239 1.234 1.239 1.234 1.245 130,280 1.2370 -0.41%
2017-05-24 0 2.420 2.400 2.420 2.410 2.420 57,000 137,440 2.4112 1.245 1.234 1.245 1.239 1.245 110,835 1.2400 0.00%
2017-05-23 0 2.420 2.400 2.420 2.390 2.450 241,000 580,940 2.4105 1.245 1.234 1.245 1.229 1.260 468,618 1.2397 0.83%
2017-05-22 0 2.400 2.350 2.400 2.390 2.430 121,000 290,650 2.4021 1.234 1.209 1.234 1.229 1.250 235,281 1.2353 -1.23%
2017-05-19 0 2.430 2.410 2.430 2.400 2.430 30,000 72,490 2.4163 1.250 1.239 1.250 1.234 1.250 58,334 1.2427 0.41%
2017-05-18 0 2.420 2.390 2.420 2.400 2.440 319,000 769,090 2.4109 1.245 1.229 1.245 1.234 1.255 620,287 1.2399 -0.41%
2017-05-17 0 2.430 2.420 2.430 2.420 2.440 71,000 172,240 2.4259 1.250 1.245 1.250 1.245 1.255 138,058 1.2476 0.83%
2017-05-16 0 2.410 2.400 2.420 2.410 2.410 70,000 168,700 2.4100 1.239 1.234 1.245 1.239 1.239 136,113 1.2394 0.00%
2017-05-15 0 2.410 2.410 2.450 2.410 2.410 10,000 24,100 2.4100 1.239 1.239 1.260 1.239 1.239 19,445 1.2394 -0.82%
2017-05-12 0 2.430 2.410 2.430 2.400 2.440 130,000 315,130 2.4241 1.250 1.239 1.250 1.234 1.255 252,782 1.2466 -0.41%
2017-05-11 0 2.440 2.430 2.440 - - 0 0 - 1.255 1.250 1.255 - - 0 - 0.00%
2017-05-10 0 2.440 2.430 2.460 2.440 2.470 62,000 152,470 2.4592 1.255 1.250 1.265 1.255 1.270 120,557 1.2647 -0.41%
2017-05-09 0 2.450 2.440 2.480 2.440 2.450 43,000 105,040 2.4428 1.260 1.255 1.275 1.255 1.260 83,612 1.2563 1.24%
2017-05-08 0 2.420 2.420 2.430 2.420 2.430 620,000 1,500,510 2.4202 1.245 1.245 1.250 1.245 1.250 1,205,573 1.2446 0.41%
2017-05-05 0 2.410 2.410 2.420 2.410 2.420 96,000 232,180 2.4185 1.239 1.239 1.245 1.239 1.245 186,669 1.2438 0.00%
2017-05-04 0 2.410 2.410 2.420 2.410 2.420 144,000 348,460 2.4199 1.239 1.239 1.245 1.239 1.245 280,004 1.2445 -0.41%
2017-05-02 0 2.420 2.410 2.420 2.410 2.420 270,000 653,350 2.4198 1.245 1.239 1.245 1.239 1.245 525,008 1.2445 -0.82%
2017-04-28 0 2.440 2.430 2.450 2.430 2.450 190,000 465,370 2.4493 1.255 1.250 1.260 1.250 1.260 369,450 1.2596 0.00%
2017-04-27 0 2.440 2.430 2.440 2.410 2.450 134,000 327,110 2.4411 1.255 1.250 1.255 1.239 1.260 260,559 1.2554 0.83%
2017-04-26 0 2.420 2.400 2.420 2.400 2.450 829,000 2,002,900 2.4160 1.245 1.234 1.245 1.234 1.260 1,611,968 1.2425 0.00%
2017-04-25 0 2.420 2.410 2.440 2.420 2.460 512,000 1,239,840 2.4216 1.245 1.239 1.255 1.245 1.265 995,570 1.2454 0.00%
2017-04-24 0 2.420 2.420 2.480 2.420 2.420 15,000 36,300 2.4200 1.245 1.245 1.275 1.245 1.245 29,167 1.2446 -1.22%
2017-04-21 0 2.450 2.440 2.500 2.450 2.460 344,000 843,840 2.4530 1.260 1.255 1.286 1.260 1.265 668,899 1.2615 -1.21%
2017-04-20 0 2.480 2.460 2.480 2.480 2.530 288,000 716,450 2.4877 1.275 1.265 1.275 1.275 1.301 560,008 1.2794 0.00%
2017-04-19 0 2.480 2.440 2.480 2.430 2.490 203,000 501,010 2.4680 1.275 1.255 1.275 1.250 1.281 394,728 1.2693 1.22%
2017-04-18 0 2.450 2.440 2.520 2.400 2.550 72,000 179,450 2.4924 1.260 1.255 1.296 1.234 1.311 140,002 1.2818 0.82%
2017-04-13 0 2.430 2.420 2.440 2.430 2.500 236,000 574,300 2.4335 1.250 1.245 1.255 1.250 1.286 458,896 1.2515 0.00%
2017-04-12 0 2.430 2.420 2.430 2.400 2.440 259,000 627,340 2.4222 1.250 1.245 1.250 1.234 1.255 503,619 1.2457 -0.41%
2017-04-11 0 2.440 2.430 2.450 2.430 2.440 410,000 999,340 2.4374 1.255 1.250 1.260 1.250 1.255 797,234 1.2535 0.00%
2017-04-10 0 2.440 2.440 2.450 2.440 2.440 67,000 163,650 2.4425 1.255 1.255 1.260 1.255 1.255 130,280 1.2561 0.00%
2017-04-07 0 2.440 2.440 2.470 2.410 2.450 113,000 274,190 2.4265 1.255 1.255 1.270 1.239 1.260 219,725 1.2479 -0.41%
2017-04-06 0 2.450 2.450 2.500 2.450 2.450 46,000 112,700 2.4500 1.260 1.260 1.286 1.260 1.260 89,446 1.2600 -0.81%
2017-04-05 0 2.470 2.450 2.470 - - 5,000 12,150 2.4300 1.270 1.260 1.270 - - 9,722 1.2497 0.00%
2017-04-03 0 2.470 2.430 2.470 2.440 2.470 185,000 452,280 2.4448 1.270 1.250 1.270 1.255 1.270 359,728 1.2573 -0.40%
2017-03-31 0 2.480 2.450 2.480 2.450 2.480 171,000 420,470 2.4589 1.275 1.260 1.275 1.260 1.275 332,505 1.2646 1.22%
2017-03-30 0 2.450 2.440 2.450 2.430 2.450 174,000 424,740 2.4410 1.260 1.255 1.260 1.250 1.260 338,338 1.2554 0.00%
2017-03-29 0 2.450 2.440 2.480 2.440 2.460 268,000 656,480 2.4496 1.260 1.255 1.275 1.255 1.265 521,119 1.2598 -1.21%
2017-03-28 0 2.480 2.460 2.490 2.410 2.580 389,000 964,000 2.4781 1.275 1.265 1.281 1.239 1.327 756,400 1.2745 -1.20%
2017-03-27 0 2.510 2.490 2.530 2.500 2.530 144,000 362,020 2.5140 1.291 1.281 1.301 1.286 1.301 280,004 1.2929 -0.79%
2017-03-24 0 2.530 2.490 2.530 2.480 2.530 122,000 306,400 2.5115 1.301 1.281 1.301 1.275 1.301 237,226 1.2916 0.80%
2017-03-23 0 2.510 2.500 2.510 2.500 2.540 319,000 802,940 2.5171 1.291 1.286 1.291 1.286 1.306 620,287 1.2945 0.40%
2017-03-22 0 2.500 2.480 2.530 2.450 2.510 253,000 628,400 2.4838 1.286 1.275 1.301 1.260 1.291 491,952 1.2774 -0.79%
2017-03-21 0 2.520 2.510 2.520 2.500 2.530 262,000 659,000 2.5153 1.296 1.291 1.296 1.286 1.301 509,452 1.2935 -0.40%
2017-03-20 0 2.530 2.510 2.530 2.500 2.650 1,374,000 3,503,620 2.5499 1.301 1.291 1.301 1.286 1.363 2,671,706 1.3114 -1.56%
2017-03-17 0 2.570 2.550 2.570 2.470 2.600 744,000 1,901,700 2.5560 1.322 1.311 1.322 1.270 1.337 1,446,688 1.3145 2.80%
2017-03-16 0 2.500 2.450 2.500 2.450 2.510 335,000 829,690 2.4767 1.286 1.260 1.286 1.260 1.291 651,399 1.2737 0.81%
2017-03-15 0 2.480 2.450 2.480 2.450 2.480 89,000 219,490 2.4662 1.275 1.260 1.275 1.260 1.275 173,058 1.2683 -0.80%
2017-03-14 0 2.500 2.480 2.500 2.470 2.510 240,000 597,850 2.4910 1.286 1.275 1.286 1.270 1.291 466,674 1.2811 0.40%
2017-03-13 0 2.490 2.460 2.490 2.430 2.500 302,000 751,400 2.4881 1.281 1.265 1.281 1.250 1.286 587,231 1.2796 0.81%
2017-03-10 0 2.470 2.450 2.470 2.440 2.500 451,000 1,112,360 2.4664 1.270 1.260 1.270 1.255 1.286 876,957 1.2684 0.98%
2017-03-09 0 2.520 2.510 2.530 2.490 2.530 433,000 1,087,510 2.5116 1.258 1.253 1.263 1.243 1.263 867,429 1.2537 0.40%
2017-03-08 0 2.510 2.510 2.520 2.500 2.550 388,000 976,990 2.5180 1.253 1.253 1.258 1.248 1.273 777,281 1.2569 -0.40%
2017-03-07 0 2.520 2.500 2.540 2.500 2.550 320,000 806,270 2.5196 1.258 1.248 1.268 1.248 1.273 641,056 1.2577 0.40%
2017-03-06 0 2.510 2.510 2.520 2.500 2.530 430,000 1,083,200 2.5191 1.253 1.253 1.258 1.248 1.263 861,419 1.2575 -0.79%
2017-03-03 0 2.530 2.490 2.530 2.500 2.540 216,000 540,815 2.5038 1.263 1.243 1.263 1.248 1.268 432,713 1.2498 1.61%
2017-03-02 0 2.490 2.490 2.520 2.490 2.510 423,000 1,057,170 2.4992 1.243 1.243 1.258 1.243 1.253 847,396 1.2476 -0.80%
2017-03-01 0 2.510 2.510 2.530 2.470 2.500 463,000 1,153,440 2.4912 1.253 1.253 1.263 1.233 1.248 927,528 1.2436 0.80%
2017-02-28 0 2.490 2.480 2.490 2.480 2.490 471,000 1,171,630 2.4875 1.243 1.238 1.243 1.238 1.243 943,554 1.2417 0.00%
2017-02-27 0 2.490 2.480 2.490 2.480 2.510 935,000 2,338,120 2.5007 1.243 1.238 1.243 1.238 1.253 1,873,086 1.2483 -0.40%
2017-02-24 0 2.500 2.500 2.510 2.490 2.510 893,000 2,229,680 2.4968 1.248 1.248 1.253 1.243 1.253 1,788,947 1.2464 -0.40%
2017-02-23 0 2.510 2.500 2.510 2.440 2.510 1,174,000 2,927,140 2.4933 1.253 1.248 1.253 1.218 1.253 2,351,875 1.2446 2.87%
2017-02-22 0 2.440 2.430 2.450 2.430 2.440 133,000 324,040 2.4364 1.218 1.213 1.223 1.213 1.218 266,439 1.2162 0.83%
2017-02-21 0 2.420 2.420 2.440 2.420 2.420 10,000 24,200 2.4200 1.208 1.208 1.218 1.208 1.208 20,033 1.2080 0.00%
2017-02-20 0 2.420 2.420 2.440 2.420 2.420 48,000 116,160 2.4200 1.208 1.208 1.218 1.208 1.208 96,158 1.2080 0.00%
2017-02-17 0 2.420 2.410 2.430 2.410 2.430 463,000 1,122,500 2.4244 1.208 1.203 1.213 1.203 1.213 927,528 1.2102 -0.41%
2017-02-16 0 2.430 2.430 2.440 2.430 2.440 312,000 759,270 2.4336 1.213 1.213 1.218 1.213 1.218 625,030 1.2148 0.00%
2017-02-15 0 2.430 2.430 2.460 2.430 2.430 87,000 211,410 2.4300 1.213 1.213 1.228 1.213 1.213 174,287 1.2130 0.41%
2017-02-14 0 2.420 2.420 2.450 2.420 2.450 387,000 944,240 2.4399 1.208 1.208 1.223 1.208 1.223 775,277 1.2179 -2.02%
2017-02-13 0 2.470 2.430 2.470 2.430 2.470 10,000 24,460 2.4460 1.233 1.213 1.233 1.213 1.233 20,033 1.2210 2.07%
2017-02-10 0 2.420 2.420 2.440 2.420 2.420 113,000 273,490 2.4203 1.208 1.208 1.218 1.208 1.208 226,373 1.2081 0.00%
2017-02-09 0 2.420 2.420 2.430 2.400 2.430 95,000 229,620 2.4171 1.208 1.208 1.213 1.198 1.213 190,314 1.2065 -0.82%
2017-02-08 0 2.440 2.440 2.450 2.400 2.410 179,000 431,340 2.4097 1.218 1.218 1.223 1.198 1.203 358,591 1.2029 -0.41%
2017-02-07 0 2.450 2.420 2.460 2.410 2.450 30,000 72,470 2.4157 1.223 1.208 1.228 1.203 1.223 60,099 1.2058 1.24%
2017-02-06 0 2.420 2.420 2.450 2.410 2.440 269,000 653,410 2.4290 1.208 1.208 1.223 1.203 1.218 538,888 1.2125 -0.41%
2017-02-03 0 2.430 2.430 2.450 2.430 2.450 20,000 48,700 2.4350 1.213 1.213 1.223 1.213 1.223 40,066 1.2155 -0.82%
2017-02-02 0 2.450 2.420 2.450 2.410 2.450 84,000 202,960 2.4162 1.223 1.208 1.223 1.203 1.223 168,277 1.2061 0.82%
2017-02-01 0 2.430 2.410 2.430 - - 0 0 - 1.213 1.203 1.213 - - 0 - -0.82%
2017-01-27 0 2.450 2.390 2.460 - - 0 0 - 1.223 1.193 1.228 - - 0 - 0.00%
2017-01-26 0 2.450 2.360 2.450 - - 0 0 - 1.223 1.178 1.223 - - 0 - 0.00%
2017-01-25 0 2.450 2.420 2.450 2.370 2.480 33,000 78,880 2.3903 1.223 1.208 1.223 1.183 1.238 66,109 1.1932 -0.41%
2017-01-24 0 2.460 2.410 2.460 - - 0 0 - 1.228 1.203 1.228 - - 0 - -0.81%
2017-01-23 0 2.480 2.480 2.490 2.410 2.410 1,000 2,410 2.4100 1.238 1.238 1.243 1.203 1.203 2,003 1.2030 0.81%
2017-01-20 0 2.460 2.420 2.460 2.370 2.460 61,000 146,360 2.3993 1.228 1.208 1.228 1.183 1.228 122,201 1.1977 -1.60%
2017-01-19 0 2.500 2.420 2.510 2.410 2.500 201,000 500,140 2.4883 1.248 1.208 1.253 1.203 1.248 402,663 1.2421 3.73%
2017-01-18 0 2.410 2.410 2.440 2.410 2.410 10,000 24,100 2.4100 1.203 1.203 1.218 1.203 1.203 20,033 1.2030 -0.41%
2017-01-17 0 2.420 2.400 2.440 2.400 2.420 177,000 426,920 2.4120 1.208 1.198 1.218 1.198 1.208 354,584 1.2040 0.41%
2017-01-16 0 2.410 2.310 2.440 2.400 2.420 265,000 638,950 2.4111 1.203 1.153 1.218 1.198 1.208 530,875 1.2036 -0.41%
2017-01-13 0 2.420 2.410 2.440 2.400 2.420 178,000 428,970 2.4099 1.208 1.203 1.218 1.198 1.208 356,587 1.2030 0.41%
2017-01-12 0 2.410 2.330 2.450 - - 0 0 - 1.203 1.163 1.223 - - 0 - 0.00%
2017-01-11 0 2.410 2.410 2.440 2.400 2.410 51,000 122,610 2.4041 1.203 1.203 1.218 1.198 1.203 102,168 1.2001 -1.63%
2017-01-10 0 2.450 2.400 2.450 - - 10,000 24,000 2.4000 1.223 1.198 1.223 - - 20,033 1.1980 0.00%
2017-01-09 0 2.450 2.380 2.450 - - 0 0 - 1.223 1.188 1.223 - - 0 - 0.00%
2017-01-06 0 2.450 2.420 2.460 - - 0 0 - 1.223 1.208 1.228 - - 0 - 0.00%
2017-01-05 0 2.450 2.430 2.460 - - 0 0 - 1.223 1.213 1.228 - - 0 - 0.00%
2017-01-04 0 2.450 2.450 2.470 2.430 2.470 358,000 876,220 2.4475 1.223 1.223 1.233 1.213 1.233 717,182 1.2218 0.00%
2017-01-03 0 2.450 2.450 2.460 2.450 2.470 85,000 209,250 2.4618 1.223 1.223 1.228 1.223 1.233 170,281 1.2289 0.41%
2016-12-30 0 2.440 2.410 2.450 2.420 2.440 98,000 238,090 2.4295 1.218 1.203 1.223 1.208 1.218 196,323 1.2127 0.00%
2016-12-29 0 2.440 2.420 2.440 2.440 2.470 500,000 1,220,040 2.4401 1.218 1.208 1.218 1.218 1.233 1,001,650 1.2180 1.24%
2016-12-28 0 2.410 2.410 2.440 2.410 2.460 135,000 327,100 2.4230 1.203 1.203 1.218 1.203 1.228 270,446 1.2095 0.00%
2016-12-23 0 2.410 2.410 2.430 2.410 2.430 57,000 137,390 2.4104 1.203 1.203 1.213 1.203 1.213 114,188 1.2032 -0.41%
2016-12-22 0 2.420 2.410 2.430 2.410 2.480 96,000 231,730 2.4139 1.208 1.203 1.213 1.203 1.238 192,317 1.2049 -0.41%
2016-12-21 0 2.430 2.410 2.430 2.410 2.490 44,000 106,220 2.4141 1.213 1.203 1.213 1.203 1.243 88,145 1.2051 -0.82%
2016-12-20 0 2.450 2.400 2.450 2.410 2.450 21,000 50,650 2.4119 1.223 1.198 1.223 1.203 1.223 42,069 1.2040 -0.41%
2016-12-19 0 2.460 2.390 2.460 2.410 2.470 67,000 163,670 2.4428 1.228 1.193 1.228 1.203 1.233 134,221 1.2194 -1.60%
2016-12-16 0 2.500 2.350 2.500 - - 0 0 - 1.248 1.173 1.248 - - 0 - -0.79%
2016-12-15 0 2.520 2.520 2.530 2.370 2.410 233,000 557,790 2.3939 1.258 1.258 1.263 1.183 1.203 466,769 1.1950 4.56%
2016-12-14 0 2.410 2.370 2.410 2.410 2.410 200,000 482,000 2.4100 1.203 1.183 1.203 1.203 1.203 400,660 1.2030 0.00%
2016-12-13 0 2.410 2.410 2.420 2.380 2.410 134,000 320,080 2.3887 1.203 1.203 1.208 1.188 1.203 268,442 1.1924 -0.41%
2016-12-12 0 2.420 2.410 2.420 2.400 2.420 170,000 410,170 2.4128 1.208 1.203 1.208 1.198 1.208 340,561 1.2044 0.83%
2016-12-09 0 2.400 2.400 2.420 2.400 2.400 12,000 28,800 2.4000 1.198 1.198 1.208 1.198 1.198 24,040 1.1980 -1.64%
2016-12-08 0 2.440 2.440 2.450 2.410 2.430 87,000 210,160 2.4156 1.218 1.218 1.223 1.203 1.213 174,287 1.2058 -0.41%
2016-12-07 0 2.450 2.410 2.450 2.430 2.530 114,000 281,050 2.4654 1.223 1.203 1.223 1.213 1.263 228,376 1.2306 1.66%
2016-12-06 0 2.410 2.410 2.440 2.400 2.410 72,000 173,420 2.4086 1.203 1.203 1.218 1.198 1.203 144,238 1.2023 0.00%
2016-12-05 0 2.410 2.410 2.430 2.380 2.410 72,000 172,860 2.4008 1.203 1.203 1.213 1.188 1.203 144,238 1.1984 0.00%
2016-12-02 0 2.410 2.410 2.440 2.400 2.450 223,000 540,410 2.4234 1.203 1.203 1.218 1.198 1.223 446,736 1.2097 -1.87%
2016-12-01 0 2.550 2.540 2.560 2.540 2.640 536,000 1,369,000 2.5541 1.226 1.221 1.231 1.221 1.269 1,114,866 1.2280 0.00%
2016-11-30 0 2.550 2.540 2.550 2.530 2.550 170,000 432,530 2.5443 1.226 1.221 1.226 1.216 1.226 353,596 1.2232 0.79%
2016-11-29 0 2.530 2.530 2.550 2.530 2.530 35,000 88,550 2.5300 1.216 1.216 1.226 1.216 1.216 72,799 1.2164 -1.17%
2016-11-28 0 2.560 2.540 2.560 2.540 2.560 165,000 419,170 2.5404 1.231 1.221 1.231 1.221 1.231 343,196 1.2214 0.79%
2016-11-25 0 2.540 2.540 2.560 2.540 2.560 207,000 527,360 2.5476 1.221 1.221 1.231 1.221 1.231 430,555 1.2248 -0.39%
2016-11-24 0 2.550 2.530 2.570 2.550 2.550 38,000 96,900 2.5500 1.226 1.216 1.236 1.226 1.226 79,039 1.2260 0.00%
2016-11-23 0 2.550 2.540 2.550 2.540 2.580 197,000 501,910 2.5478 1.226 1.221 1.226 1.221 1.240 409,755 1.2249 0.00%
2016-11-22 0 2.550 2.520 2.550 2.500 2.550 148,000 374,750 2.5321 1.226 1.212 1.226 1.202 1.226 307,836 1.2174 0.00%
2016-11-21 0 2.550 2.540 2.550 2.530 2.600 184,000 469,760 2.5530 1.226 1.221 1.226 1.216 1.250 382,715 1.2274 0.79%
2016-11-18 0 2.530 2.530 2.550 2.530 2.580 102,000 259,440 2.5435 1.216 1.216 1.226 1.216 1.240 212,157 1.2229 -1.56%
2016-11-17 0 2.570 2.550 2.570 2.540 2.580 68,000 174,080 2.5600 1.236 1.226 1.236 1.221 1.240 141,438 1.2308 0.39%
2016-11-16 0 2.560 2.550 2.560 2.520 2.580 228,000 581,250 2.5493 1.231 1.226 1.231 1.212 1.240 474,234 1.2257 1.59%
2016-11-15 0 2.520 2.500 2.520 2.500 2.520 154,000 385,860 2.5056 1.212 1.202 1.212 1.202 1.212 320,316 1.2046 0.80%
2016-11-14 0 2.500 2.490 2.500 2.490 2.530 212,000 530,730 2.5034 1.202 1.197 1.202 1.197 1.216 440,954 1.2036 0.00%
2016-11-11 0 2.500 2.490 2.500 2.480 2.510 204,000 509,800 2.4990 1.202 1.197 1.202 1.192 1.207 424,315 1.2015 0.00%
2016-11-10 0 2.500 2.490 2.500 2.480 2.510 383,000 956,010 2.4961 1.202 1.197 1.202 1.192 1.207 796,630 1.2001 2.46%
2016-11-09 0 2.440 2.440 2.460 2.360 2.530 591,000 1,439,890 2.4364 1.173 1.173 1.183 1.135 1.216 1,229,265 1.1713 -2.79%
2016-11-08 0 2.510 2.470 2.510 2.470 2.520 156,000 388,980 2.4935 1.207 1.188 1.207 1.188 1.212 324,476 1.1988 0.40%
2016-11-07 0 2.500 2.470 2.510 2.460 2.510 16,000 39,610 2.4756 1.202 1.188 1.207 1.183 1.207 33,280 1.1902 -0.40%
2016-11-04 0 2.510 2.500 2.510 2.500 2.510 146,000 365,410 2.5028 1.207 1.202 1.207 1.202 1.207 303,676 1.2033 0.00%
2016-11-03 0 2.510 2.490 2.510 2.500 2.520 50,000 125,400 2.5080 1.207 1.197 1.207 1.202 1.212 103,999 1.2058 0.40%
2016-11-02 0 2.500 2.480 2.500 2.480 2.500 164,000 409,930 2.4996 1.202 1.192 1.202 1.192 1.202 341,116 1.2017 0.00%
2016-11-01 0 2.500 2.480 2.500 2.480 2.510 148,000 370,020 2.5001 1.202 1.192 1.202 1.192 1.207 307,836 1.2020 0.00%
2016-10-31 0 2.500 2.490 2.500 2.480 2.510 296,000 738,410 2.4946 1.202 1.197 1.202 1.192 1.207 615,672 1.1994 0.40%
2016-10-28 0 2.490 2.460 2.490 2.450 2.490 309,000 765,410 2.4771 1.197 1.183 1.197 1.178 1.197 642,712 1.1909 0.81%
2016-10-27 0 2.470 2.460 2.470 2.460 2.520 549,000 1,358,910 2.4752 1.188 1.183 1.188 1.183 1.212 1,141,906 1.1900 -1.59%
2016-10-26 0 2.510 2.500 2.510 2.460 2.510 240,000 599,380 2.4974 1.207 1.202 1.207 1.183 1.207 499,194 1.2007 0.40%
2016-10-25 0 2.500 2.490 2.510 2.490 2.510 259,150 647,226 2.4975 1.202 1.197 1.207 1.197 1.207 539,025 1.2007 0.81%
2016-10-24 0 2.480 2.480 2.490 2.470 2.510 241,000 597,960 2.4812 1.192 1.192 1.197 1.188 1.207 501,274 1.1929 -0.80%
2016-10-20 0 2.500 2.470 2.500 2.460 2.510 225,000 558,060 2.4803 1.202 1.188 1.202 1.183 1.207 467,994 1.1925 -0.40%
2016-10-19 0 2.510 2.480 2.510 2.490 2.510 113,000 283,290 2.5070 1.207 1.192 1.207 1.197 1.207 235,037 1.2053 0.40%
2016-10-18 0 2.500 2.490 2.500 2.460 2.500 232,000 574,940 2.4782 1.202 1.197 1.202 1.183 1.202 482,554 1.1915 2.46%
2016-10-17 0 2.440 2.440 2.480 2.430 2.480 66,000 161,780 2.4512 1.173 1.173 1.192 1.168 1.192 137,278 1.1785 -1.61%
2016-10-14 0 2.480 2.450 2.480 2.430 2.490 267,000 656,780 2.4599 1.192 1.178 1.192 1.168 1.197 555,353 1.1826 -0.80%
2016-10-13 0 2.500 2.450 2.500 2.440 2.500 249,000 611,620 2.4563 1.202 1.178 1.202 1.173 1.202 517,913 1.1809 1.21%
2016-10-12 0 2.470 2.450 2.470 2.460 2.510 263,000 650,610 2.4738 1.188 1.178 1.188 1.183 1.207 547,033 1.1893 -1.59%
2016-10-11 0 2.510 2.500 2.510 2.480 2.520 373,000 931,390 2.4970 1.207 1.202 1.207 1.192 1.212 775,830 1.2005 0.80%
2016-10-07 0 2.490 2.480 2.490 2.450 2.540 542,900 1,355,404 2.4966 1.197 1.192 1.197 1.178 1.221 1,129,218 1.2003 1.22%
2016-10-06 0 2.460 2.460 2.470 2.410 2.490 823,000 2,022,680 2.4577 1.183 1.183 1.188 1.159 1.197 1,711,818 1.1816 -1.20%
2016-10-05 0 2.490 2.480 2.490 2.460 2.510 254,000 632,340 2.4895 1.197 1.192 1.197 1.183 1.207 528,313 1.1969 0.00%
2016-10-04 0 2.490 2.480 2.490 2.480 2.530 225,000 560,730 2.4921 1.197 1.192 1.197 1.192 1.216 467,994 1.1982 -0.40%
2016-10-03 0 2.500 2.480 2.500 2.480 2.580 196,000 493,900 2.5199 1.202 1.192 1.202 1.192 1.240 407,675 1.2115 0.81%
2016-09-30 0 2.480 2.480 2.490 2.470 2.610 1,014,000 2,532,990 2.4980 1.192 1.192 1.197 1.188 1.255 2,109,094 1.2010 -0.40%
2016-09-29 0 2.490 2.490 2.510 2.470 2.550 1,027,000 2,559,610 2.4923 1.197 1.197 1.207 1.188 1.226 2,136,133 1.1982 -1.58%
2016-09-28 0 2.530 2.520 2.530 2.500 2.650 2,514,000 6,431,630 2.5583 1.216 1.212 1.216 1.202 1.274 5,229,054 1.2300 2.43%
2016-09-27 0 2.470 2.460 2.470 2.420 2.500 968,000 2,390,830 2.4699 1.188 1.183 1.188 1.163 1.202 2,013,415 1.1875 2.92%
2016-09-26 0 2.400 2.400 2.410 2.400 2.460 645,000 1,560,410 2.4192 1.154 1.154 1.159 1.154 1.183 1,341,583 1.1631 -1.23%
2016-09-23 0 2.430 2.430 2.440 2.260 2.500 2,182,000 5,272,160 2.4162 1.168 1.168 1.173 1.087 1.202 4,538,503 1.1617 -0.41%
2016-09-22 0 2.440 2.430 2.440 2.350 2.500 725,000 1,741,140 2.4016 1.173 1.168 1.173 1.130 1.202 1,507,981 1.1546 2.09%
2016-09-21 0 2.390 2.420 2.430 2.160 2.420 430,000 1,023,040 2.3792 1.149 1.163 1.168 1.038 1.163 894,389 1.1438 -2.05%
2016-09-20 0 2.440 2.370 2.440 2.350 2.440 268,000 638,510 2.3825 1.173 1.139 1.173 1.130 1.173 557,433 1.1454 3.83%
2016-09-19 0 2.350 2.350 2.370 2.320 2.380 270,000 634,550 2.3502 1.130 1.130 1.139 1.115 1.144 561,593 1.1299 0.00%
2016-09-15 0 2.350 2.320 2.350 2.310 2.350 113,000 264,480 2.3405 1.130 1.115 1.130 1.111 1.130 235,037 1.1253 0.00%
2016-09-14 0 2.350 2.320 2.350 2.310 2.390 266,000 625,380 2.3511 1.130 1.115 1.130 1.111 1.149 553,273 1.1303 0.00%
2016-09-13 0 2.350 2.310 2.380 2.300 2.380 263,000 611,330 2.3244 1.130 1.111 1.144 1.106 1.144 547,033 1.1175 1.29%
2016-09-12 0 2.320 2.280 2.320 2.220 2.340 397,000 913,280 2.3005 1.115 1.096 1.115 1.067 1.125 825,750 1.1060 0.00%
2016-09-09 0 2.320 2.310 2.330 2.230 2.330 843,000 1,926,080 2.2848 1.115 1.111 1.120 1.072 1.120 1,753,418 1.0985 4.50%
2016-09-08 0 2.220 2.210 2.240 2.140 2.240 1,098,000 2,415,300 2.1997 1.067 1.063 1.077 1.029 1.077 2,283,811 1.0576 3.74%
2016-09-07 0 2.140 2.140 2.150 2.100 2.150 17,000 35,930 2.1135 1.029 1.029 1.034 1.010 1.034 35,360 1.0161 -0.47%
2016-09-06 0 2.150 2.100 2.150 2.050 2.150 361,000 759,430 2.1037 1.034 1.010 1.034 0.986 1.034 750,871 1.0114 0.94%
2016-09-05 0 2.130 2.130 2.160 2.100 2.160 83,000 178,370 2.1490 1.024 1.024 1.038 1.010 1.038 172,638 1.0332 -1.39%
2016-09-02 0 2.160 2.140 2.160 - - 0 0 - 1.038 1.029 1.038 - - 0 - 0.00%
2016-09-01 0 2.160 2.100 2.180 - - 0 0 - 1.038 1.010 1.048 - - 0 - 0.00%
2016-08-31 0 2.160 2.160 2.180 2.140 2.160 164,000 354,200 2.1598 1.038 1.038 1.048 1.029 1.038 341,116 1.0384 0.00%
2016-08-30 0 2.160 2.160 2.170 2.020 2.210 136,000 292,430 2.1502 1.038 1.038 1.043 0.971 1.063 282,876 1.0338 -1.37%
2016-08-29 0 2.190 2.110 2.190 2.060 2.190 145,000 312,520 2.1553 1.053 1.014 1.053 0.990 1.053 301,596 1.0362 0.00%
2016-08-26 0 2.190 2.160 2.190 2.110 2.190 18,000 38,750 2.1528 1.053 1.038 1.053 1.014 1.053 37,440 1.0350 0.00%
2016-08-25 0 2.190 2.160 2.190 2.160 2.190 25,000 54,630 2.1852 1.053 1.038 1.053 1.038 1.053 51,999 1.0506 -0.45%
2016-08-24 0 2.200 2.170 2.200 2.160 2.200 84,000 183,340 2.1826 1.058 1.043 1.058 1.038 1.058 174,718 1.0493 1.38%
2016-08-23 0 2.170 2.170 2.180 2.150 2.170 50,000 108,270 2.1654 1.043 1.043 1.048 1.034 1.043 103,999 1.0411 -0.46%
2016-08-22 0 2.180 2.180 2.210 2.140 2.170 104,000 224,580 2.1594 1.048 1.048 1.063 1.029 1.043 216,317 1.0382 0.00%
2016-08-19 0 2.180 2.180 2.200 2.160 2.200 139,000 303,860 2.1860 1.048 1.048 1.058 1.038 1.058 289,116 1.0510 0.00%
2016-08-18 0 2.180 2.160 2.180 2.170 2.190 275,000 597,470 2.1726 1.048 1.038 1.048 1.043 1.053 571,993 1.0445 0.46%
2016-08-17 0 2.170 2.170 2.180 2.140 2.200 199,000 436,250 2.1922 1.043 1.043 1.048 1.029 1.058 413,915 1.0540 0.93%
2016-08-16 0 2.150 2.150 2.170 2.140 2.160 305,000 658,630 2.1594 1.034 1.034 1.043 1.029 1.038 634,392 1.0382 -0.46%
2016-08-15 0 2.160 2.160 2.180 2.140 2.200 199,000 433,740 2.1796 1.038 1.038 1.048 1.029 1.058 413,915 1.0479 -0.46%
2016-08-12 0 2.170 2.150 2.180 2.130 2.170 178,000 383,460 2.1543 1.043 1.034 1.048 1.024 1.043 370,235 1.0357 0.93%
2016-08-11 0 2.150 2.150 2.170 2.150 2.170 45,000 97,550 2.1678 1.034 1.034 1.043 1.034 1.043 93,599 1.0422 -0.46%
2016-08-10 0 2.160 2.150 2.170 2.150 2.160 409,000 882,640 2.1580 1.038 1.034 1.043 1.034 1.038 850,709 1.0375 0.47%
2016-08-09 0 2.150 2.130 2.160 2.130 2.170 26,000 55,870 2.1488 1.034 1.024 1.038 1.024 1.043 54,079 1.0331 -0.46%
2016-08-08 0 2.160 2.130 2.170 2.130 2.160 82,000 177,000 2.1585 1.038 1.024 1.043 1.024 1.038 170,558 1.0378 1.41%
2016-08-05 0 2.130 2.130 2.140 2.130 2.130 150,000 319,500 2.1300 1.024 1.024 1.029 1.024 1.024 311,996 1.0241 0.47%
2016-08-04 0 2.120 2.120 2.150 2.120 2.130 89,000 189,280 2.1267 1.019 1.019 1.034 1.019 1.024 185,118 1.0225 0.00%
2016-08-03 0 2.120 2.080 2.130 2.120 2.130 104,000 220,520 2.1204 1.019 1.000 1.024 1.019 1.024 216,317 1.0194 -0.93%
2016-08-01 0 2.140 2.140 2.150 2.130 2.170 140,000 300,790 2.1485 1.029 1.029 1.034 1.024 1.043 291,196 1.0329 0.47%
2016-07-29 0 2.130 2.130 2.150 2.130 2.130 469,000 998,970 2.1300 1.024 1.024 1.034 1.024 1.024 975,508 1.0241 0.00%
2016-07-28 0 2.130 2.130 2.150 2.130 2.130 212,000 451,560 2.1300 1.024 1.024 1.034 1.024 1.024 440,954 1.0241 -1.39%
2016-07-27 0 2.160 2.160 2.180 2.140 2.140 101,000 216,140 2.1400 1.038 1.038 1.048 1.029 1.029 210,077 1.0289 0.00%
2016-07-26 0 2.160 2.140 2.160 2.130 2.160 169,000 363,110 2.1486 1.038 1.029 1.038 1.024 1.038 351,516 1.0330 0.93%
2016-07-25 0 2.140 2.120 2.140 2.120 2.140 7,000 14,860 2.1229 1.029 1.019 1.029 1.019 1.029 14,560 1.0206 0.00%
2016-07-22 0 2.140 2.110 2.140 - - 0 0 - 1.029 1.014 1.029 - - 0 - 0.00%
2016-07-21 0 2.140 2.130 2.150 2.120 2.160 481,000 1,024,680 2.1303 1.029 1.024 1.034 1.019 1.038 1,000,467 1.0242 0.47%
2016-07-20 0 2.130 2.120 2.140 2.100 2.130 57,000 120,330 2.1111 1.024 1.019 1.029 1.010 1.024 118,559 1.0149 0.00%
2016-07-19 0 2.130 2.120 2.140 2.120 2.130 224,000 475,180 2.1213 1.024 1.019 1.029 1.019 1.024 465,914 1.0199 1.43%
2016-07-18 0 2.100 2.100 2.140 2.090 2.130 61,000 129,350 2.1205 1.010 1.010 1.029 1.005 1.024 126,878 1.0195 -0.94%
2016-07-15 0 2.120 2.090 2.130 2.110 2.120 72,000 152,620 2.1197 1.019 1.005 1.024 1.014 1.019 149,758 1.0191 0.00%
2016-07-14 0 2.120 2.060 2.130 2.120 2.120 23,000 48,760 2.1200 1.019 0.990 1.024 1.019 1.019 47,839 1.0192 0.00%
2016-07-13 0 2.120 2.110 2.120 2.110 2.130 584,000 1,238,310 2.1204 1.019 1.014 1.019 1.014 1.024 1,214,705 1.0194 0.95%
2016-07-12 0 2.100 2.100 2.110 2.090 2.110 138,000 290,100 2.1022 1.010 1.010 1.014 1.005 1.014 287,036 1.0107 -0.47%
2016-07-11 0 2.110 2.100 2.120 2.090 2.120 290,000 610,090 2.1038 1.014 1.010 1.019 1.005 1.019 603,192 1.0114 1.44%
2016-07-08 0 2.080 2.040 2.090 2.080 2.080 103,000 214,240 2.0800 1.000 0.981 1.005 1.000 1.000 214,237 1.0000 0.00%
2016-07-07 0 2.080 2.060 2.090 2.060 2.090 143,000 297,740 2.0821 1.000 0.990 1.005 0.990 1.005 297,436 1.0010 0.97%
2016-07-06 0 2.060 2.040 2.060 2.060 2.060 61,000 125,660 2.0600 0.990 0.981 0.990 0.990 0.990 126,878 0.9904 -0.96%
2016-07-05 0 2.080 2.050 2.090 2.040 2.080 241,000 495,450 2.0558 1.000 0.986 1.005 0.981 1.000 501,274 0.9884 0.00%
2016-07-04 0 2.080 2.030 2.090 2.070 2.090 267,000 555,550 2.0807 1.000 0.976 1.005 0.995 1.005 555,353 1.0004 0.48%
2016-06-30 0 2.070 2.060 2.080 2.000 2.090 149,000 306,800 2.0591 0.995 0.990 1.000 0.962 1.005 309,916 0.9899 0.49%
2016-06-29 0 2.060 2.040 2.080 2.040 2.070 114,000 235,920 2.0695 0.990 0.981 1.000 0.981 0.995 237,117 0.9950 -1.44%
2016-06-28 0 2.090 2.030 2.090 2.000 2.090 105,000 210,890 2.0085 1.005 0.976 1.005 0.962 1.005 218,397 0.9656 2.45%
2016-06-27 0 2.040 2.030 2.050 1.990 2.060 26,000 52,200 2.0077 0.981 0.976 0.986 0.957 0.990 54,079 0.9652 -0.49%
2016-06-24 0 2.050 2.020 2.080 2.000 2.050 151,000 304,790 2.0185 0.986 0.971 1.000 0.962 0.986 314,076 0.9704 -0.49%
2016-06-23 0 2.060 2.010 2.060 - - 0 0 - 0.990 0.966 0.990 - - 0 - 0.00%
2016-06-22 0 2.060 2.030 2.100 2.060 2.060 92,000 189,520 2.0600 0.990 0.976 1.010 0.990 0.990 191,358 0.9904 -0.48%
2016-06-21 0 2.070 2.060 2.120 - - 0 0 - 0.995 0.990 1.019 - - 0 - 0.00%
2016-06-20 0 2.070 2.070 2.120 2.060 2.080 148,000 307,610 2.0784 0.995 0.995 1.019 0.990 1.000 307,836 0.9993 -0.48%
2016-06-17 0 2.080 2.050 2.080 2.030 2.090 250,000 511,000 2.0440 1.000 0.986 1.000 0.976 1.005 519,993 0.9827 2.46%
2016-06-16 0 2.030 2.020 2.030 2.020 2.040 256,000 518,020 2.0235 0.976 0.971 0.976 0.971 0.981 532,473 0.9729 0.00%
2016-06-15 0 2.030 2.030 2.060 2.030 2.050 160,000 325,000 2.0313 0.976 0.976 0.990 0.976 0.986 332,796 0.9766 0.00%
2016-06-14 0 2.030 2.030 2.040 2.000 2.050 161,000 326,760 2.0296 0.976 0.976 0.981 0.962 0.986 334,876 0.9758 0.00%
2016-06-13 0 2.030 2.030 2.040 2.000 2.040 749,000 1,522,890 2.0332 0.976 0.976 0.981 0.962 0.981 1,557,900 0.9775 -0.49%
2016-06-10 0 2.040 2.040 2.050 2.030 2.050 353,000 718,940 2.0367 0.981 0.981 0.986 0.976 0.986 734,231 0.9792 0.00%
2016-06-08 0 2.040 2.040 2.050 2.040 2.050 556,000 1,139,390 2.0493 0.981 0.981 0.986 0.981 0.986 1,156,465 0.9852 -0.49%
2016-06-07 0 2.050 2.040 2.050 2.020 2.050 409,000 832,640 2.0358 0.986 0.981 0.986 0.971 0.986 850,709 0.9788 0.49%
2016-06-06 0 2.040 2.010 2.050 2.000 2.060 447,000 900,920 2.0155 0.981 0.966 0.986 0.962 0.990 929,748 0.9690 -0.97%
2016-06-03 0 2.060 2.050 2.060 2.010 2.060 344,000 704,730 2.0486 0.990 0.986 0.990 0.966 0.990 715,511 0.9849 1.98%
2016-06-02 0 2.020 2.020 2.030 2.010 2.020 359,000 724,180 2.0172 0.971 0.971 0.976 0.966 0.971 746,711 0.9698 -0.49%
2016-06-01 0 2.030 2.010 2.030 2.010 2.040 47,000 94,800 2.0170 0.976 0.966 0.976 0.966 0.981 97,759 0.9697 0.00%
2016-05-31 0 2.030 2.000 2.030 2.000 2.050 166,000 334,660 2.0160 0.976 0.962 0.976 0.962 0.986 345,276 0.9693 0.50%
2016-05-30 0 2.020 2.020 2.030 2.010 2.030 203,000 410,470 2.0220 0.971 0.971 0.976 0.966 0.976 422,235 0.9721 -0.49%
2016-05-27 0 2.030 1.990 2.030 1.970 2.030 602,000 1,197,510 1.9892 0.976 0.957 0.976 0.947 0.976 1,252,144 0.9564 2.01%
2016-05-26 0 1.990 1.990 2.000 1.990 2.010 1,548,000 3,105,000 2.0058 0.957 0.957 0.962 0.957 0.966 3,219,800 0.9643 -0.50%
2016-05-25 0 2.000 2.000 2.010 1.990 2.010 245,000 489,460 1.9978 0.962 0.962 0.966 0.957 0.966 509,594 0.9605 1.01%
2016-05-24 0 1.980 1.970 1.980 1.950 2.000 226,000 445,460 1.9711 0.952 0.947 0.952 0.938 0.962 470,074 0.9476 0.00%
2016-05-23 0 1.980 1.970 2.000 1.960 2.080 2,954,000 5,922,730 2.0050 0.952 0.947 0.962 0.942 1.000 6,144,243 0.9639 -5.26%
2016-05-20 0 2.090 2.070 2.090 2.070 2.090 802,000 1,674,070 2.0874 1.005 0.995 1.005 0.995 1.005 1,668,139 1.0036 -1.42%
2016-05-19 0 2.120 2.100 2.130 2.090 2.130 332,000 698,950 2.1053 1.019 1.010 1.024 1.005 1.024 690,551 1.0122 -0.47%
2016-05-18 0 2.130 2.100 2.130 2.100 2.130 294,000 619,140 2.1059 1.024 1.010 1.024 1.010 1.024 611,512 1.0125 0.00%
2016-05-17 0 2.130 2.110 2.140 2.110 2.140 313,000 666,240 2.1286 1.024 1.014 1.029 1.014 1.029 651,032 1.0234 0.47%
2016-05-16 0 2.120 2.080 2.130 2.120 2.120 20,000 42,400 2.1200 1.019 1.000 1.024 1.019 1.019 41,599 1.0192 0.00%
2016-05-13 0 2.120 2.100 2.120 2.100 2.150 136,000 288,380 2.1204 1.019 1.010 1.019 1.010 1.034 282,876 1.0195 -1.40%
2016-05-12 0 2.150 2.110 2.130 2.110 2.150 270,000 570,770 2.1140 1.034 1.014 1.024 1.014 1.034 561,593 1.0163 2.38%
2016-05-11 0 2.100 2.100 2.120 2.090 2.130 399,000 838,890 2.1025 1.010 1.010 1.019 1.005 1.024 829,910 1.0108 -1.41%
2016-05-10 0 2.130 2.130 2.140 2.130 2.130 32,000 68,160 2.1300 1.024 1.024 1.029 1.024 1.024 66,559 1.0241 -0.47%
2016-05-09 0 2.140 2.120 2.150 2.120 2.170 334,000 717,040 2.1468 1.029 1.019 1.034 1.019 1.043 694,711 1.0321 0.94%
2016-05-06 0 2.120 2.100 2.120 2.100 2.150 514,000 1,089,250 2.1192 1.019 1.010 1.019 1.010 1.034 1,069,107 1.0188 0.00%
2016-05-05 0 2.120 2.120 2.130 2.120 2.130 126,000 267,620 2.1240 1.019 1.019 1.024 1.019 1.024 262,077 1.0212 -0.93%
2016-05-04 0 2.140 2.130 2.140 2.120 2.140 134,000 285,060 2.1273 1.029 1.024 1.029 1.019 1.029 278,716 1.0228 0.00%
2016-05-03 0 2.140 2.120 2.140 2.120 2.170 217,000 462,620 2.1319 1.029 1.019 1.029 1.019 1.043 451,354 1.0250 -2.28%
2016-04-29 0 2.190 2.170 2.190 2.130 2.200 736,000 1,604,720 2.1803 1.053 1.043 1.053 1.024 1.058 1,530,861 1.0482 0.92%
2016-04-28 0 2.170 2.160 2.180 2.150 2.240 1,308,000 2,871,630 2.1954 1.043 1.038 1.048 1.034 1.077 2,720,606 1.0555 1.40%
2016-04-27 0 2.140 2.110 2.140 2.080 2.140 300,000 632,840 2.1095 1.029 1.014 1.029 1.000 1.029 623,992 1.0142 0.47%
2016-04-26 0 2.130 2.120 2.130 2.120 2.150 301,000 641,210 2.1303 1.024 1.019 1.024 1.019 1.034 626,072 1.0242 -0.93%
2016-04-25 0 2.150 2.120 2.150 2.150 2.150 40,000 86,200 2.1550 1.034 1.019 1.034 1.034 1.034 83,199 1.0361 0.47%
2016-04-22 0 2.140 2.130 2.140 2.140 2.170 505,000 1,090,320 2.1590 1.029 1.024 1.029 1.029 1.043 1,050,387 1.0380 0.00%
2016-04-21 0 2.140 2.120 2.140 2.120 2.170 769,000 1,643,800 2.1376 1.029 1.019 1.029 1.019 1.043 1,599,500 1.0277 0.00%
2016-04-20 0 2.140 2.110 2.140 2.110 2.170 877,000 1,869,760 2.1320 1.029 1.014 1.029 1.014 1.043 1,824,137 1.0250 -1.38%
2016-04-19 0 2.170 2.160 2.170 2.100 2.200 1,363,000 2,949,360 2.1639 1.043 1.038 1.043 1.010 1.058 2,835,004 1.0403 2.36%
2016-04-18 0 2.120 2.110 2.120 2.050 2.120 400,000 833,410 2.0835 1.019 1.014 1.019 0.986 1.019 831,990 1.0017 0.95%
2016-04-15 0 2.100 2.090 2.100 2.090 2.120 680,000 1,426,430 2.0977 1.010 1.005 1.010 1.005 1.019 1,414,382 1.0085 -0.94%
2016-04-14 0 2.120 2.120 2.130 2.120 2.170 1,538,000 3,270,120 2.1262 1.019 1.019 1.024 1.019 1.043 3,199,000 1.0222 -0.47%
2016-04-13 0 2.130 2.110 2.130 2.110 2.130 645,000 1,362,510 2.1124 1.024 1.014 1.024 1.014 1.024 1,341,583 1.0156 1.91%
2016-04-12 0 2.090 2.080 2.090 2.080 2.100 638,000 1,331,590 2.0871 1.005 1.000 1.005 1.000 1.010 1,327,023 1.0034 0.00%
2016-04-11 0 2.090 2.080 2.120 2.090 2.130 274,000 578,430 2.1111 1.005 1.000 1.019 1.005 1.024 569,913 1.0149 -1.88%
2016-04-08 0 2.130 2.120 2.140 2.060 2.140 702,000 1,477,500 2.1047 1.024 1.019 1.029 0.990 1.029 1,460,142 1.0119 3.40%
2016-04-07 0 2.060 2.030 2.060 2.020 2.060 69,000 140,540 2.0368 0.990 0.976 0.990 0.971 0.990 143,518 0.9792 0.49%
2016-04-06 0 2.050 2.030 2.050 2.010 2.050 204,000 413,580 2.0274 0.986 0.976 0.986 0.966 0.986 424,315 0.9747 0.99%
2016-04-05 0 2.030 2.010 2.040 2.000 2.030 382,000 773,410 2.0246 0.976 0.966 0.981 0.962 0.976 794,550 0.9734 -0.98%
2016-04-01 0 2.050 2.030 2.060 1.990 2.060 347,000 701,800 2.0225 0.986 0.976 0.990 0.957 0.990 721,751 0.9724 -0.97%
2016-03-31 0 2.120 2.100 2.120 2.100 2.140 151,000 319,000 2.1126 0.995 0.986 0.995 0.986 1.005 321,662 0.9917 0.47%
2016-03-30 0 2.110 2.100 2.110 2.090 2.150 636,000 1,348,360 2.1201 0.991 0.986 0.991 0.981 1.009 1,354,817 0.9952 1.44%
2016-03-29 0 2.080 2.060 2.080 2.000 2.100 2,065,000 4,216,270 2.0418 0.976 0.967 0.976 0.939 0.986 4,398,894 0.9585 1.46%
2016-03-24 0 2.050 2.030 2.050 2.030 2.110 744,000 1,531,480 2.0584 0.962 0.953 0.962 0.953 0.991 1,584,880 0.9663 -3.76%
2016-03-23 0 2.130 2.120 2.140 2.100 2.150 641,000 1,358,200 2.1189 1.000 0.995 1.005 0.986 1.009 1,365,468 0.9947 -0.93%
2016-03-22 0 2.150 2.130 2.150 2.110 2.190 1,183,000 2,528,590 2.1374 1.009 1.000 1.009 0.991 1.028 2,520,044 1.0034 -0.46%
2016-03-21 0 2.160 2.140 2.150 2.130 2.260 20,916,000 45,709,720 2.1854 1.014 1.005 1.009 1.000 1.061 44,555,573 1.0259 -2.26%
2016-03-18 0 2.210 2.200 2.210 2.160 2.230 618,000 1,360,030 2.2007 1.037 1.033 1.037 1.014 1.047 1,316,473 1.0331 0.00%
2016-03-17 0 2.210 2.190 2.210 2.190 2.260 2,953,000 6,546,820 2.2170 1.037 1.028 1.037 1.028 1.061 6,290,524 1.0407 -2.21%
2016-03-16 0 2.260 2.250 2.260 2.090 2.280 12,485,000 27,260,680 2.1835 1.061 1.056 1.061 0.981 1.070 26,595,732 1.0250 7.11%
2016-03-15 0 2.110 2.100 2.110 2.070 2.180 12,000,000 25,560,210 2.1300 0.991 0.986 0.991 0.972 1.023 25,562,577 0.9999 1.93%
2016-03-14 0 2.070 2.060 2.070 1.940 2.100 8,060,000 16,531,180 2.0510 0.972 0.967 0.972 0.911 0.986 17,169,531 0.9628 6.70%
2016-03-11 0 1.940 1.910 1.940 1.910 1.940 518,000 994,020 1.9190 0.911 0.897 0.911 0.897 0.911 1,103,451 0.9008 1.04%
2016-03-10 0 1.920 1.920 1.930 1.910 1.930 497,000 950,270 1.9120 0.901 0.901 0.906 0.897 0.906 1,058,717 0.8976 -0.52%
2016-03-09 0 1.930 1.910 1.930 1.910 1.930 571,000 1,091,460 1.9115 0.906 0.897 0.906 0.897 0.906 1,216,353 0.8973 0.52%
2016-03-08 0 1.920 1.910 1.920 1.910 1.940 378,000 725,040 1.9181 0.901 0.897 0.901 0.897 0.911 805,221 0.9004 -0.52%
2016-03-07 0 1.930 1.920 1.930 1.910 1.950 175,000 336,650 1.9237 0.906 0.901 0.906 0.897 0.915 372,788 0.9031 -0.52%
2016-03-04 0 1.940 1.910 1.940 1.910 1.950 756,000 1,449,250 1.9170 0.911 0.897 0.911 0.897 0.915 1,610,442 0.8999 0.52%
2016-03-03 0 1.930 1.910 1.930 1.910 1.930 418,000 799,780 1.9133 0.906 0.897 0.906 0.897 0.906 890,430 0.8982 -0.52%
2016-03-02 0 1.940 1.910 1.940 1.920 1.950 587,000 1,134,000 1.9319 0.911 0.897 0.911 0.901 0.915 1,250,436 0.9069 -0.51%
2016-03-01 0 1.950 1.920 1.950 1.920 1.950 25,000 48,270 1.9308 0.915 0.901 0.915 0.901 0.915 53,255 0.9064 -0.51%
2016-02-29 0 1.960 1.930 1.960 1.910 1.960 1,308,000 2,523,870 1.9296 0.920 0.906 0.920 0.897 0.920 2,786,321 0.9058 0.51%
2016-02-26 0 1.950 1.950 1.970 1.910 1.980 974,000 1,904,350 1.9552 0.915 0.915 0.925 0.897 0.929 2,074,829 0.9178 2.09%
2016-02-25 0 1.910 1.890 1.910 1.890 1.950 828,000 1,582,250 1.9109 0.897 0.887 0.897 0.887 0.915 1,763,818 0.8971 -2.05%
2016-02-24 0 1.950 1.950 1.960 1.930 1.970 869,000 1,690,970 1.9459 0.915 0.915 0.920 0.906 0.925 1,851,157 0.9135 -2.01%
2016-02-23 0 1.990 1.990 2.000 1.900 2.000 4,389,000 8,682,900 1.9783 0.934 0.934 0.939 0.892 0.939 9,349,513 0.9287 4.19%
2016-02-22 0 1.910 1.900 1.910 1.900 1.910 334,000 636,540 1.9058 0.897 0.892 0.897 0.892 0.897 711,492 0.8947 0.00%
2016-02-19 0 1.910 1.890 1.910 1.890 1.920 306,000 580,610 1.8974 0.897 0.887 0.897 0.887 0.901 651,846 0.8907 -1.04%
2016-02-18 0 1.930 1.910 1.930 1.880 1.930 128,000 244,880 1.9131 0.906 0.897 0.906 0.883 0.906 272,667 0.8981 0.00%
2016-02-17 0 1.930 1.880 1.940 1.870 1.930 221,000 416,760 1.8858 0.906 0.883 0.911 0.878 0.906 470,777 0.8853 1.58%
2016-02-16 0 1.900 1.880 1.900 1.880 1.930 898,000 1,711,980 1.9064 0.892 0.883 0.892 0.883 0.906 1,912,933 0.8950 -0.52%
2016-02-15 0 1.910 1.910 1.930 1.870 1.930 270,000 517,210 1.9156 0.897 0.897 0.906 0.878 0.906 575,158 0.8992 0.53%
2016-02-12 0 1.900 1.890 1.900 1.890 1.930 446,000 847,010 1.8991 0.892 0.887 0.892 0.887 0.906 950,076 0.8915 -3.55%
2016-02-11 0 1.970 1.960 1.970 1.850 2.000 4,601,000 9,047,100 1.9663 0.925 0.920 0.925 0.868 0.939 9,801,118 0.9231 2.07%
2016-02-05 0 1.930 1.910 1.930 1.830 1.950 2,380,000 4,551,360 1.9123 0.906 0.897 0.906 0.859 0.915 5,069,911 0.8977 2.66%
2016-02-04 0 1.880 1.880 1.890 1.850 1.900 1,659,000 3,121,650 1.8816 0.883 0.883 0.887 0.868 0.892 3,534,026 0.8833 1.62%
2016-02-03 0 1.850 1.820 1.850 1.770 1.860 2,034,000 3,674,190 1.8064 0.868 0.854 0.868 0.831 0.873 4,332,857 0.8480 1.65%
2016-02-02 0 1.820 1.800 1.820 1.790 1.840 326,000 588,760 1.8060 0.854 0.845 0.854 0.840 0.864 694,450 0.8478 0.55%
2016-02-01 0 1.810 1.800 1.810 1.780 1.830 523,000 947,610 1.8119 0.850 0.845 0.850 0.836 0.859 1,114,102 0.8506 -1.09%
2016-01-29 0 1.830 1.810 1.830 1.750 1.840 1,098,000 1,975,760 1.7994 0.859 0.850 0.859 0.822 0.864 2,338,976 0.8447 4.57%
2016-01-28 0 1.750 1.740 1.750 1.690 1.800 1,340,000 2,315,680 1.7281 0.822 0.817 0.822 0.793 0.845 2,854,488 0.8112 -1.69%
2016-01-27 0 1.780 1.750 1.780 1.740 1.830 563,000 995,250 1.7678 0.836 0.822 0.836 0.817 0.859 1,199,311 0.8299 0.00%
2016-01-26 0 1.780 1.750 1.780 1.750 1.810 1,079,000 1,922,960 1.7822 0.836 0.822 0.836 0.822 0.850 2,298,502 0.8366 -3.26%
2016-01-25 0 1.840 1.840 1.850 1.800 1.880 1,635,000 2,984,830 1.8256 0.864 0.864 0.868 0.845 0.883 3,482,901 0.8570 0.00%
2016-01-22 0 1.840 1.820 1.840 1.750 2.010 19,397,000 36,951,800 1.9050 0.864 0.854 0.864 0.822 0.944 41,319,776 0.8943 7.60%
2016-01-21 0 1.710 1.710 1.730 1.690 1.840 3,496,000 6,095,820 1.7437 0.803 0.803 0.812 0.793 0.864 7,447,231 0.8185 -5.52%
2016-01-20 0 1.810 1.790 1.810 1.780 1.850 1,958,000 3,537,780 1.8068 0.850 0.840 0.850 0.836 0.868 4,170,961 0.8482 -5.24%
2016-01-19 0 1.910 1.880 1.910 1.750 1.950 5,063,000 9,539,150 1.8841 0.897 0.883 0.897 0.822 0.915 10,785,277 0.8845 8.52%
2016-01-18 0 1.760 1.750 1.760 1.710 1.800 917,000 1,610,760 1.7566 0.826 0.822 0.826 0.803 0.845 1,953,407 0.8246 -0.56%
2016-01-15 0 1.770 1.750 1.760 1.700 1.840 2,880,000 5,114,570 1.7759 0.831 0.822 0.826 0.798 0.864 6,135,019 0.8337 2.31%
2016-01-14 0 1.730 1.700 1.730 1.670 1.730 746,000 1,263,990 1.6944 0.812 0.798 0.812 0.784 0.812 1,589,140 0.7954 0.00%
2016-01-13 0 1.730 1.700 1.730 1.680 1.750 674,000 1,156,710 1.7162 0.812 0.798 0.812 0.789 0.822 1,435,765 0.8056 2.98%
2016-01-12 0 1.680 1.660 1.680 1.660 1.700 1,392,000 2,332,450 1.6756 0.789 0.779 0.789 0.779 0.798 2,965,259 0.7866 0.00%
2016-01-11 0 1.680 1.670 1.690 1.650 1.700 1,103,000 1,852,460 1.6795 0.789 0.784 0.793 0.775 0.798 2,349,627 0.7884 -4.00%
2016-01-08 0 1.750 1.750 1.760 1.720 1.750 786,000 1,366,790 1.7389 0.822 0.822 0.826 0.807 0.822 1,674,349 0.8163 1.16%
2016-01-07 0 1.730 1.710 1.730 1.700 1.760 2,863,000 4,934,000 1.7234 0.812 0.803 0.812 0.798 0.826 6,098,805 0.8090 -2.81%
2016-01-06 0 1.780 1.750 1.810 1.750 1.810 1,813,000 3,225,830 1.7793 0.836 0.822 0.850 0.822 0.850 3,862,079 0.8353 -1.11%
2016-01-05 0 1.800 1.750 1.790 1.740 1.850 1,631,000 2,938,210 1.8015 0.845 0.822 0.840 0.817 0.868 3,474,380 0.8457 -2.70%
2016-01-04 0 1.850 1.840 1.850 1.830 1.910 1,989,000 3,708,000 1.8643 0.868 0.864 0.868 0.859 0.897 4,236,997 0.8751 -3.14%
2015-12-31 0 1.910 1.900 1.920 1.890 1.940 634,000 1,214,800 1.9161 0.897 0.892 0.901 0.887 0.911 1,350,556 0.8995 0.00%
2015-12-30 0 1.910 1.900 1.910 1.890 1.920 464,000 882,990 1.9030 0.897 0.892 0.897 0.887 0.901 988,420 0.8933 -0.52%
2015-12-29 0 1.920 1.920 1.930 1.910 1.940 589,000 1,129,660 1.9179 0.901 0.901 0.906 0.897 0.911 1,254,697 0.9003 -0.52%
2015-12-28 0 1.930 1.930 1.940 1.910 1.970 1,214,000 2,354,760 1.9397 0.906 0.906 0.911 0.897 0.925 2,586,081 0.9106 -0.52%
2015-12-24 0 1.940 1.920 1.940 1.900 1.960 1,208,000 2,328,790 1.9278 0.911 0.901 0.911 0.892 0.920 2,573,299 0.9050 0.52%
2015-12-23 0 1.930 1.930 1.940 1.910 2.040 4,482,000 8,857,810 1.9763 0.906 0.906 0.911 0.897 0.958 9,547,623 0.9278 -4.46%
2015-12-22 0 2.020 2.010 2.020 1.790 2.030 10,458,000 20,422,580 1.9528 0.948 0.944 0.948 0.840 0.953 22,277,786 0.9167 11.60%
2015-12-21 0 1.810 1.800 1.810 1.750 1.830 1,412,000 2,541,870 1.8002 0.850 0.845 0.850 0.822 0.859 3,007,863 0.8451 0.00%
2015-12-18 0 1.810 1.810 1.820 1.710 1.840 7,116,000 12,767,620 1.7942 0.850 0.850 0.854 0.803 0.864 15,158,608 0.8423 4.02%
2015-12-17 0 1.740 1.730 1.740 1.680 1.840 8,128,000 14,060,940 1.7299 0.817 0.812 0.817 0.789 0.864 17,314,386 0.8121 -4.40%
2015-12-16 0 1.820 1.810 1.830 1.750 1.910 6,350,000 11,521,430 1.8144 0.854 0.850 0.859 0.822 0.897 13,526,864 0.8517 -1.62%
2015-12-15 0 1.850 1.860 1.870 1.850 2.020 4,936,000 9,511,750 1.9270 0.868 0.873 0.878 0.868 0.948 10,514,740 0.9046 -7.96%
2015-12-14 0 2.010 2.010 2.030 1.960 2.090 5,427,000 11,005,840 2.0280 0.944 0.944 0.953 0.920 0.981 11,560,676 0.9520 -3.83%
2015-12-11 0 2.090 2.090 2.100 1.940 2.130 28,081,000 57,041,250 2.0313 0.981 0.981 0.986 0.911 1.000 59,818,561 0.9536 1.46%
2015-12-10 0 2.060 2.010 2.020 2.000 2.320 68,112,000 148,122,950 2.1747 0.967 0.944 0.948 0.939 1.089 145,093,190 1.0209

Copyright & disclaimer, Privacy policy

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

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

Back to top