CHINA ZHESHANG BANK CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02016  2016-03-30    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-23 0 2.300 2.290 2.300 2.260 2.300 5,151,870 11,785,097 2.2875 2.300 2.290 2.300 2.260 2.300 5,151,870 2.2875 0.88%
2026-06-22 0 2.280 2.270 2.280 2.250 2.300 13,282,521 30,330,208 2.2835 2.280 2.270 2.280 2.250 2.300 13,282,521 2.2835 -1.72%
2026-06-18 0 2.320 2.300 2.320 2.280 2.340 17,877,000 41,293,345 2.3099 2.320 2.300 2.320 2.280 2.340 17,877,000 2.3099 -0.85%
2026-06-17 0 2.340 2.340 2.350 2.340 2.430 6,177,080 14,656,979 2.3728 2.340 2.340 2.350 2.340 2.430 6,177,080 2.3728 -2.90%
2026-06-16 0 2.410 2.410 2.420 2.400 2.460 8,201,000 19,806,360 2.4151 2.410 2.410 2.420 2.400 2.460 8,201,000 2.4151 -1.63%
2026-06-15 0 2.450 2.450 2.460 2.450 2.510 9,056,280 22,443,895 2.4783 2.450 2.450 2.460 2.450 2.510 9,056,280 2.4783 0.85%
2026-06-12 0 2.580 2.580 2.590 2.530 2.610 14,666,500 37,999,735 2.5909 2.429 2.429 2.439 2.382 2.458 15,575,256 2.4398 1.57%
2026-06-11 0 2.540 2.540 2.550 2.520 2.570 6,139,000 15,648,866 2.5491 2.392 2.392 2.401 2.373 2.420 6,519,381 2.4004 -0.39%
2026-06-10 0 2.550 2.550 2.560 2.500 2.560 6,412,000 16,327,940 2.5465 2.401 2.401 2.411 2.354 2.411 6,809,296 2.3979 1.59%
2026-06-09 0 2.510 2.510 2.530 2.490 2.540 13,463,020 33,822,435 2.5122 2.364 2.364 2.382 2.345 2.392 14,297,207 2.3657 -1.18%
2026-06-08 0 2.540 2.530 2.540 2.490 2.550 7,800,212 19,695,778 2.5250 2.392 2.382 2.392 2.345 2.401 8,283,523 2.3777 0.00%
2026-06-05 0 2.540 2.540 2.550 2.510 2.550 8,639,000 21,922,940 2.5377 2.392 2.392 2.401 2.364 2.401 9,174,284 2.3896 1.60%
2026-06-04 0 2.500 2.500 2.510 2.490 2.520 7,088,000 17,764,020 2.5062 2.354 2.354 2.364 2.345 2.373 7,527,182 2.3600 -0.79%
2026-06-03 0 2.520 2.510 2.520 2.500 2.530 10,793,300 27,154,060 2.5158 2.373 2.364 2.373 2.354 2.382 11,462,067 2.3690 0.80%
2026-06-02 0 2.500 2.500 2.510 2.460 2.520 10,861,000 27,157,430 2.5005 2.354 2.354 2.364 2.316 2.373 11,533,962 2.3546 2.04%
2026-06-01 0 2.450 2.450 2.460 2.410 2.470 5,700,878 13,954,355 2.4478 2.307 2.307 2.316 2.269 2.326 6,054,112 2.3049 1.24%
2026-05-29 0 2.420 2.410 2.420 2.380 2.430 6,137,000 14,818,352 2.4146 2.279 2.269 2.279 2.241 2.288 6,517,257 2.2737 1.68%
2026-05-28 0 2.380 2.380 2.390 2.380 2.410 8,922,700 21,370,562 2.3951 2.241 2.241 2.251 2.241 2.269 9,475,562 2.2553 -0.83%
2026-05-27 0 2.400 2.400 2.410 2.400 2.430 6,692,000 16,170,185 2.4163 2.260 2.260 2.269 2.260 2.288 7,106,645 2.2754 -0.41%
2026-05-26 0 2.410 2.410 2.420 2.400 2.430 5,749,382 13,884,836 2.4150 2.269 2.269 2.279 2.260 2.288 6,105,621 2.2741 0.42%
2026-05-22 0 2.400 2.400 2.410 2.390 2.430 6,339,000 15,259,631 2.4073 2.260 2.260 2.269 2.251 2.288 6,731,773 2.2668 0.00%
2026-05-21 0 2.400 2.400 2.410 2.400 2.440 6,474,945 15,655,602 2.4179 2.260 2.260 2.269 2.260 2.298 6,876,141 2.2768 -0.83%
2026-05-20 0 2.420 2.420 2.430 2.410 2.440 5,615,000 13,624,130 2.4264 2.279 2.279 2.288 2.269 2.298 5,962,913 2.2848 -1.22%
2026-05-19 0 2.450 2.450 2.460 2.440 2.460 2,613,787 6,405,022 2.4505 2.307 2.307 2.316 2.298 2.316 2,775,741 2.3075 0.82%
2026-05-18 0 2.430 2.430 2.440 2.430 2.470 6,971,000 17,016,972 2.4411 2.288 2.288 2.298 2.288 2.326 7,402,932 2.2987 -1.22%
2026-05-15 0 2.460 2.460 2.470 2.450 2.470 8,515,013 20,953,881 2.4608 2.316 2.316 2.326 2.307 2.326 9,042,615 2.3172 0.41%
2026-05-14 0 2.450 2.450 2.460 2.450 2.490 5,873,376 14,493,459 2.4677 2.307 2.307 2.316 2.307 2.345 6,237,298 2.3237 -0.81%
2026-05-13 0 2.470 2.470 2.480 2.460 2.500 8,149,000 20,215,950 2.4808 2.326 2.326 2.335 2.316 2.354 8,653,923 2.3360 -1.20%
2026-05-12 0 2.500 2.490 2.500 2.480 2.510 5,317,120 13,277,655 2.4972 2.354 2.345 2.354 2.335 2.364 5,646,576 2.3515 0.00%
2026-05-11 0 2.500 2.490 2.500 2.440 2.500 17,985,327 44,422,323 2.4699 2.354 2.345 2.354 2.298 2.354 19,099,722 2.3258 0.81%
2026-05-08 0 2.480 2.470 2.480 2.460 2.490 4,217,000 10,444,460 2.4768 2.335 2.326 2.335 2.316 2.345 4,478,291 2.3322 -0.40%
2026-05-07 0 2.490 2.480 2.490 2.460 2.500 10,477,000 26,024,378 2.4840 2.345 2.335 2.345 2.316 2.354 11,126,169 2.3390 0.40%
2026-05-06 0 2.480 2.470 2.480 2.460 2.490 10,954,000 27,086,315 2.4727 2.335 2.326 2.335 2.316 2.345 11,632,724 2.3285 -0.80%
2026-05-05 0 2.500 2.490 2.500 2.460 2.510 3,115,000 7,766,403 2.4932 2.354 2.345 2.354 2.316 2.364 3,308,010 2.3478 0.00%
2026-05-04 0 2.500 2.490 2.500 2.450 2.500 4,347,000 10,800,175 2.4845 2.354 2.345 2.354 2.307 2.354 4,616,346 2.3396 2.46%
2026-04-30 0 2.440 2.440 2.450 2.420 2.480 23,693,368 57,882,587 2.4430 2.298 2.298 2.307 2.279 2.335 25,161,441 2.3004 -0.81%
2026-04-29 0 2.460 2.460 2.470 2.450 2.470 5,915,000 14,565,825 2.4625 2.316 2.316 2.326 2.307 2.326 6,281,501 2.3188 0.41%
2026-04-28 0 2.450 2.450 2.460 2.440 2.460 2,423,000 5,930,870 2.4477 2.307 2.307 2.316 2.298 2.316 2,573,132 2.3049 0.00%
2026-04-27 0 2.450 2.440 2.450 2.430 2.470 4,745,000 11,582,755 2.4410 2.307 2.298 2.307 2.288 2.326 5,039,006 2.2986 -0.81%
2026-04-24 0 2.470 2.450 2.470 2.440 2.470 9,258,000 22,712,930 2.4533 2.326 2.307 2.326 2.298 2.326 9,831,638 2.3102 0.41%
2026-04-23 0 2.460 2.460 2.470 2.460 2.480 6,086,000 15,015,585 2.4672 2.316 2.316 2.326 2.316 2.335 6,463,097 2.3233 0.00%
2026-04-22 0 2.460 2.460 2.470 2.450 2.480 4,877,300 11,986,974 2.4577 2.316 2.316 2.326 2.307 2.335 5,179,504 2.3143 -0.81%
2026-04-21 0 2.480 2.470 2.480 2.450 2.480 4,786,000 11,823,260 2.4704 2.335 2.326 2.335 2.307 2.335 5,082,547 2.3262 0.40%
2026-04-20 0 2.470 2.460 2.470 2.420 2.470 8,912,001 21,879,202 2.4550 2.326 2.316 2.326 2.279 2.326 9,464,200 2.3118 2.07%
2026-04-17 0 2.420 2.420 2.430 2.420 2.440 3,001,000 7,276,180 2.4246 2.279 2.279 2.288 2.279 2.298 3,186,946 2.2831 -0.41%
2026-04-16 0 2.430 2.430 2.440 2.420 2.440 3,317,700 8,074,615 2.4338 2.288 2.288 2.298 2.279 2.298 3,523,269 2.2918 0.00%
2026-04-15 0 2.430 2.420 2.430 2.410 2.440 4,973,237 12,057,305 2.4244 2.288 2.279 2.288 2.269 2.298 5,281,385 2.2830 0.41%
2026-04-14 0 2.420 2.420 2.430 2.410 2.430 7,565,000 18,306,800 2.4199 2.279 2.279 2.288 2.269 2.288 8,033,737 2.2787 0.00%
2026-04-13 0 2.420 2.410 2.420 2.410 2.460 10,447,000 25,285,295 2.4203 2.279 2.269 2.279 2.269 2.316 11,094,310 2.2791 -1.63%
2026-04-10 0 2.460 2.450 2.460 2.440 2.480 14,917,002 36,582,724 2.4524 2.316 2.307 2.316 2.298 2.335 15,841,279 2.3093 -0.40%
2026-04-09 0 2.470 2.460 2.470 2.450 2.480 9,136,000 22,477,410 2.4603 2.326 2.316 2.326 2.307 2.335 9,702,079 2.3168 0.00%
2026-04-08 0 2.470 2.460 2.470 2.450 2.480 13,016,005 32,145,652 2.4697 2.326 2.316 2.326 2.307 2.335 13,822,494 2.3256 0.82%
2026-04-02 0 2.450 2.440 2.450 2.440 2.500 9,863,000 24,278,920 2.4616 2.307 2.298 2.307 2.298 2.354 10,474,125 2.3180 -1.21%
2026-04-01 0 2.480 2.480 2.490 2.480 2.530 8,943,000 22,274,670 2.4907 2.335 2.335 2.345 2.335 2.382 9,497,120 2.3454 0.00%
2026-03-31 0 2.480 2.480 2.490 2.470 2.580 20,072,976 50,347,919 2.5082 2.335 2.335 2.345 2.326 2.429 21,316,724 2.3619 -4.98%
2026-03-30 0 2.610 2.610 2.620 2.580 2.620 3,761,000 9,774,070 2.5988 2.458 2.458 2.467 2.429 2.467 3,994,037 2.4472 0.38%
2026-03-27 0 2.600 2.590 2.600 2.570 2.620 6,868,000 17,898,101 2.6060 2.448 2.439 2.448 2.420 2.467 7,293,550 2.4540 0.39%
2026-03-26 0 2.590 2.580 2.590 2.550 2.620 10,107,000 26,050,125 2.5774 2.439 2.429 2.439 2.401 2.467 10,733,243 2.4271 -0.77%
2026-03-25 0 2.610 2.600 2.610 2.560 2.610 3,641,000 9,441,270 2.5930 2.458 2.448 2.458 2.411 2.458 3,866,601 2.4417 1.16%
2026-03-24 0 2.580 2.570 2.580 2.530 2.580 9,011,000 23,032,801 2.5561 2.429 2.420 2.429 2.382 2.429 9,569,334 2.4069 2.38%
2026-03-23 0 2.520 2.520 2.530 2.490 2.600 12,902,893 32,637,639 2.5295 2.373 2.373 2.382 2.345 2.448 13,702,373 2.3819 -3.08%
2026-03-20 0 2.600 2.590 2.600 2.570 2.630 15,770,000 40,946,580 2.5965 2.448 2.439 2.448 2.420 2.477 16,747,130 2.4450 -0.76%
2026-03-19 0 2.620 2.620 2.630 2.580 2.660 13,548,000 35,349,800 2.6092 2.467 2.467 2.477 2.429 2.505 14,387,452 2.4570 -1.50%
2026-03-18 0 2.660 2.640 2.660 2.630 2.660 4,535,000 12,009,015 2.6481 2.505 2.486 2.505 2.477 2.505 4,815,995 2.4936 0.76%
2026-03-17 0 2.640 2.640 2.660 2.620 2.660 7,238,000 19,156,720 2.6467 2.486 2.486 2.505 2.467 2.505 7,686,476 2.4923 0.76%
2026-03-16 0 2.620 2.610 2.620 2.600 2.640 4,241,176 11,103,977 2.6181 2.467 2.458 2.467 2.448 2.486 4,503,965 2.4654 0.00%
2026-03-13 0 2.620 2.620 2.630 2.620 2.650 4,248,000 11,205,895 2.6379 2.467 2.467 2.477 2.467 2.495 4,511,212 2.4840 -1.13%
2026-03-12 0 2.650 2.640 2.650 2.620 2.650 8,546,500 22,526,695 2.6358 2.495 2.486 2.495 2.467 2.495 9,076,052 2.4820 0.76%
2026-03-11 0 2.630 2.630 2.640 2.630 2.670 5,412,000 14,311,655 2.6444 2.477 2.477 2.486 2.477 2.514 5,747,335 2.4901 -0.38%
2026-03-10 0 2.640 2.640 2.650 2.640 2.680 10,009,000 26,604,133 2.6580 2.486 2.486 2.495 2.486 2.524 10,629,171 2.5029 -0.75%
2026-03-09 0 2.660 2.660 2.670 2.620 2.680 14,388,000 38,210,346 2.6557 2.505 2.505 2.514 2.467 2.524 15,279,500 2.5008 1.14%
2026-03-06 0 2.630 2.630 2.660 2.610 2.670 18,052,000 47,817,940 2.6489 2.477 2.477 2.505 2.458 2.514 19,170,526 2.4943 0.38%
2026-03-05 0 2.620 2.620 2.640 2.610 2.670 12,729,623 33,702,830 2.6476 2.467 2.467 2.486 2.458 2.514 13,518,367 2.4931 0.38%
2026-03-04 0 2.610 2.610 2.620 2.580 2.640 11,556,000 30,099,430 2.6047 2.458 2.458 2.467 2.429 2.486 12,272,025 2.4527 -1.14%
2026-03-03 0 2.640 2.630 2.640 2.600 2.690 18,352,869 48,569,039 2.6464 2.486 2.477 2.486 2.448 2.533 19,490,037 2.4920 -0.38%
2026-03-02 0 2.650 2.640 2.650 2.590 2.660 10,592,341 27,820,506 2.6265 2.495 2.486 2.495 2.439 2.505 11,248,657 2.4732 -1.49%
2026-02-27 0 2.690 2.670 2.690 2.630 2.690 9,618,869 25,627,357 2.6643 2.533 2.514 2.533 2.477 2.533 10,214,867 2.5088 1.13%
2026-02-26 0 2.660 2.650 2.660 2.630 2.670 8,352,200 22,149,834 2.6520 2.505 2.495 2.505 2.477 2.514 8,869,713 2.4972 0.38%
2026-02-25 0 2.650 2.640 2.650 2.620 2.660 10,378,000 27,413,983 2.6415 2.495 2.486 2.495 2.467 2.505 11,021,035 2.4874 0.38%
2026-02-24 0 2.640 2.630 2.640 2.600 2.640 9,123,782 23,960,525 2.6262 2.486 2.477 2.486 2.448 2.486 9,689,104 2.4729 -1.86%
2026-02-23 0 2.690 2.670 2.690 2.630 2.690 2,864,000 7,665,310 2.6764 2.533 2.514 2.533 2.477 2.533 3,041,457 2.5203 2.28%
2026-02-20 0 2.630 2.630 2.650 2.600 2.660 2,655,341 6,994,753 2.6342 2.477 2.477 2.495 2.448 2.505 2,819,869 2.4805 0.77%
2026-02-16 0 2.610 2.600 2.610 2.590 2.620 1,740,000 4,536,260 2.6070 2.458 2.448 2.458 2.439 2.467 1,847,813 2.4549 0.38%
2026-02-13 0 2.600 2.590 2.600 2.570 2.600 4,961,033 12,844,955 2.5892 2.448 2.439 2.448 2.420 2.448 5,268,425 2.4381 0.78%
2026-02-12 0 2.580 2.570 2.580 2.560 2.600 4,112,871 10,611,898 2.5802 2.429 2.420 2.429 2.411 2.448 4,367,710 2.4296 -0.77%
2026-02-11 0 2.600 2.590 2.600 2.570 2.600 4,668,341 12,084,146 2.5885 2.448 2.439 2.448 2.420 2.448 4,957,598 2.4375 0.78%
2026-02-10 0 2.580 2.570 2.580 2.550 2.580 5,782,000 14,896,510 2.5764 2.429 2.420 2.429 2.401 2.429 6,140,260 2.4260 0.78%
2026-02-09 0 2.560 2.550 2.560 2.530 2.570 6,044,800 15,439,571 2.5542 2.411 2.401 2.411 2.382 2.420 6,419,344 2.4052 0.39%
2026-02-06 0 2.550 2.530 2.550 2.510 2.550 5,215,000 13,209,358 2.5330 2.401 2.382 2.401 2.364 2.401 5,538,128 2.3852 0.39%
2026-02-05 0 2.540 2.530 2.540 2.500 2.540 7,330,887 18,449,378 2.5167 2.392 2.382 2.392 2.354 2.392 7,785,118 2.3698 1.60%
2026-02-04 0 2.500 2.480 2.500 2.470 2.500 8,256,000 20,504,890 2.4836 2.354 2.335 2.354 2.326 2.354 8,767,553 2.3387 0.81%
2026-02-03 0 2.480 2.470 2.480 2.470 2.510 4,081,000 10,131,267 2.4825 2.335 2.326 2.335 2.326 2.364 4,333,864 2.3377 -0.40%
2026-02-02 0 2.490 2.480 2.490 2.470 2.510 6,550,601 16,296,310 2.4878 2.345 2.335 2.345 2.326 2.364 6,956,485 2.3426 -0.40%
2026-01-30 0 2.500 2.500 2.510 2.500 2.550 5,620,000 14,146,530 2.5172 2.354 2.354 2.364 2.354 2.401 5,968,223 2.3703 -1.57%
2026-01-29 0 2.540 2.530 2.540 2.510 2.540 6,578,000 16,636,080 2.5290 2.392 2.382 2.392 2.364 2.392 6,985,582 2.3815 0.79%
2026-01-28 0 2.520 2.510 2.520 2.480 2.530 5,426,000 13,618,285 2.5098 2.373 2.364 2.373 2.335 2.382 5,762,202 2.3634 1.61%
2026-01-27 0 2.480 2.480 2.490 2.470 2.510 3,549,000 8,834,605 2.4893 2.335 2.335 2.345 2.326 2.364 3,768,901 2.3441 0.00%
2026-01-26 0 2.480 2.470 2.480 2.450 2.490 4,805,341 11,883,473 2.4730 2.335 2.326 2.335 2.307 2.345 5,103,086 2.3287 0.81%
2026-01-23 0 2.460 2.450 2.460 2.450 2.470 5,247,000 12,906,320 2.4598 2.316 2.307 2.316 2.307 2.326 5,572,111 2.3162 0.41%
2026-01-22 0 2.450 2.450 2.460 2.450 2.480 5,808,000 14,296,820 2.4616 2.307 2.307 2.316 2.307 2.335 6,167,871 2.3180 0.00%
2026-01-21 0 2.450 2.450 2.460 2.450 2.510 10,201,000 25,198,587 2.4702 2.307 2.307 2.316 2.307 2.364 10,833,067 2.3261 -1.61%
2026-01-20 0 2.490 2.480 2.490 2.440 2.490 7,841,528 19,407,079 2.4749 2.345 2.335 2.345 2.298 2.345 8,327,399 2.3305 1.63%
2026-01-19 0 2.450 2.450 2.460 2.450 2.500 8,843,000 21,866,052 2.4727 2.307 2.307 2.316 2.307 2.354 9,390,924 2.3284 -1.21%
2026-01-16 0 2.480 2.470 2.480 2.460 2.540 12,449,682 31,161,760 2.5030 2.335 2.326 2.335 2.316 2.392 13,221,081 2.3570 -1.59%
2026-01-15 0 2.520 2.520 2.530 2.500 2.570 6,759,000 17,079,270 2.5269 2.373 2.373 2.382 2.354 2.420 7,177,797 2.3795 -1.56%
2026-01-14 0 2.560 2.560 2.570 2.530 2.570 11,112,000 28,368,073 2.5529 2.411 2.411 2.420 2.382 2.420 11,800,514 2.4040 0.39%
2026-01-13 0 2.550 2.530 2.550 2.520 2.560 10,984,000 27,964,320 2.5459 2.401 2.382 2.401 2.373 2.411 11,664,583 2.3974 1.19%
2026-01-12 0 2.520 2.520 2.530 2.500 2.530 8,259,000 20,770,175 2.5149 2.373 2.373 2.382 2.354 2.382 8,770,739 2.3681 0.80%
2026-01-09 0 2.500 2.500 2.510 2.500 2.520 3,176,000 7,966,447 2.5083 2.354 2.354 2.364 2.354 2.373 3,372,789 2.3620 -0.40%
2026-01-08 0 2.510 2.510 2.520 2.500 2.520 6,199,966 15,557,896 2.5094 2.364 2.364 2.373 2.354 2.373 6,584,124 2.3629 -0.40%
2026-01-07 0 2.520 2.520 2.530 2.510 2.540 7,196,000 18,145,406 2.5216 2.373 2.373 2.382 2.364 2.392 7,641,874 2.3745 -0.40%
2026-01-06 0 2.530 2.530 2.540 2.520 2.550 5,955,000 15,073,362 2.5312 2.382 2.382 2.392 2.373 2.401 6,323,980 2.3835 0.00%
2026-01-05 0 2.530 2.520 2.530 2.520 2.540 7,402,000 18,715,150 2.5284 2.382 2.373 2.382 2.373 2.392 7,860,638 2.3809 0.00%
2026-01-02 0 2.530 2.520 2.530 2.480 2.530 2,186,000 5,488,320 2.5107 2.382 2.373 2.382 2.335 2.382 2,321,447 2.3642 0.40%
2025-12-31 0 2.520 2.510 2.520 2.500 2.520 2,529,000 6,347,145 2.5097 2.373 2.364 2.373 2.354 2.373 2,685,700 2.3633 0.40%
2025-12-30 0 2.510 2.510 2.520 2.510 2.530 6,460,000 16,269,061 2.5184 2.364 2.364 2.373 2.364 2.382 6,860,270 2.3715 -0.79%
2025-12-29 0 2.530 2.520 2.530 2.500 2.540 6,288,100 15,852,023 2.5210 2.382 2.373 2.382 2.354 2.392 6,677,719 2.3739 -0.39%
2025-12-24 0 2.540 2.520 2.540 2.520 2.540 3,155,262 7,975,630 2.5277 2.392 2.373 2.392 2.373 2.392 3,350,766 2.3802 0.00%
2025-12-23 0 2.540 2.530 2.540 2.530 2.560 3,786,000 9,626,120 2.5426 2.392 2.382 2.392 2.382 2.411 4,020,586 2.3942 0.00%
2025-12-22 0 2.540 2.530 2.540 2.520 2.560 4,543,050 11,529,742 2.5379 2.392 2.382 2.392 2.373 2.411 4,824,543 2.3898 -0.39%
2025-12-19 0 2.550 2.530 2.550 2.520 2.550 9,813,025 24,920,649 2.5395 2.401 2.382 2.401 2.373 2.401 10,421,053 2.3914 0.79%
2025-12-18 0 2.530 2.520 2.530 2.490 2.530 8,014,000 20,128,132 2.5116 2.382 2.373 2.382 2.345 2.382 8,510,558 2.3651 0.80%
2025-12-17 0 2.510 2.510 2.520 2.500 2.530 5,219,010 13,092,089 2.5085 2.364 2.364 2.373 2.354 2.382 5,542,387 2.3622 -0.40%
2025-12-16 0 2.520 2.510 2.520 2.510 2.580 7,877,000 19,914,630 2.5282 2.373 2.364 2.373 2.364 2.429 8,365,069 2.3807 -1.56%
2025-12-15 0 2.560 2.560 2.570 2.550 2.580 6,309,000 16,201,810 2.5680 2.411 2.411 2.420 2.401 2.429 6,699,914 2.4182 -0.39%
2025-12-12 0 2.570 2.560 2.570 2.520 2.570 7,504,000 19,129,050 2.5492 2.420 2.411 2.420 2.373 2.420 7,968,958 2.4004 1.18%
2025-12-11 0 2.540 2.530 2.540 2.530 2.550 4,224,000 10,726,060 2.5393 2.392 2.382 2.392 2.382 2.401 4,485,725 2.3912 -0.39%
2025-12-10 0 2.550 2.540 2.550 2.510 2.550 9,363,000 23,735,846 2.5351 2.401 2.392 2.401 2.364 2.401 9,943,144 2.3872 0.00%
2025-12-09 0 2.550 2.530 2.550 2.530 2.590 12,791,000 32,604,760 2.5490 2.401 2.382 2.401 2.382 2.439 13,583,547 2.4003 -1.16%
2025-12-08 0 2.580 2.570 2.580 2.570 2.590 5,070,000 13,087,140 2.5813 2.429 2.420 2.429 2.420 2.439 5,384,144 2.4307 -0.39%
2025-12-05 0 2.590 2.580 2.590 2.560 2.610 5,698,000 14,689,710 2.5780 2.439 2.429 2.439 2.411 2.458 6,051,056 2.4276 -0.38%
2025-12-04 0 2.600 2.590 2.600 2.580 2.620 5,941,000 15,410,800 2.5940 2.448 2.439 2.448 2.429 2.467 6,309,112 2.4426 -0.38%
2025-12-03 0 2.610 2.600 2.610 2.590 2.630 12,606,000 32,828,591 2.6042 2.458 2.448 2.458 2.439 2.477 13,387,084 2.4523 -0.76%
2025-12-02 0 2.630 2.620 2.630 2.610 2.660 6,054,229 15,902,499 2.6267 2.477 2.467 2.477 2.458 2.505 6,429,357 2.4734 -0.75%
2025-12-01 0 2.650 2.630 2.650 2.610 2.650 11,436,000 30,195,345 2.6404 2.495 2.477 2.495 2.458 2.495 12,144,590 2.4863 1.15%
2025-11-28 0 2.620 2.610 2.620 2.600 2.630 2,998,000 7,840,090 2.6151 2.467 2.458 2.467 2.448 2.477 3,183,760 2.4625 -0.76%
2025-11-27 0 2.640 2.620 2.640 2.590 2.640 8,767,000 23,018,302 2.6256 2.486 2.467 2.486 2.439 2.486 9,310,215 2.4724 1.15%
2025-11-26 0 2.610 2.600 2.610 2.590 2.640 6,468,102 16,905,475 2.6137 2.458 2.448 2.458 2.439 2.486 6,868,874 2.4612 0.00%
2025-11-25 0 2.610 2.590 2.610 2.570 2.610 7,907,025 20,500,839 2.5927 2.458 2.439 2.458 2.420 2.458 8,396,955 2.4415 1.16%
2025-11-24 0 2.580 2.570 2.580 2.570 2.600 7,198,000 18,566,715 2.5794 2.429 2.420 2.429 2.420 2.448 7,643,998 2.4289 0.00%
2025-11-21 0 2.580 2.570 2.580 2.580 2.640 10,184,335 26,501,064 2.6021 2.429 2.420 2.429 2.429 2.486 10,815,370 2.4503 -2.64%
2025-11-20 0 2.650 2.640 2.650 2.580 2.660 14,087,335 37,123,454 2.6352 2.495 2.486 2.495 2.429 2.505 14,960,205 2.4815 2.71%
2025-11-19 0 2.580 2.580 2.590 2.570 2.600 4,474,000 11,570,460 2.5862 2.429 2.429 2.439 2.420 2.448 4,751,215 2.4353 0.39%
2025-11-18 0 2.570 2.560 2.570 2.550 2.640 17,286,000 44,552,570 2.5774 2.420 2.411 2.420 2.401 2.486 18,357,064 2.4270 -2.28%
2025-11-17 0 2.630 2.620 2.630 2.610 2.650 6,477,000 16,978,200 2.6213 2.477 2.467 2.477 2.458 2.495 6,878,324 2.4684 -0.75%
2025-11-14 0 2.650 2.640 2.650 2.630 2.670 6,929,112 18,367,942 2.6508 2.495 2.486 2.495 2.477 2.514 7,358,449 2.4962 -0.38%
2025-11-13 0 2.660 2.650 2.660 2.630 2.670 7,299,000 19,323,530 2.6474 2.505 2.495 2.505 2.477 2.514 7,751,256 2.4930 0.00%
2025-11-12 0 2.660 2.650 2.660 2.630 2.660 11,171,844 29,574,558 2.6472 2.505 2.495 2.505 2.477 2.505 11,864,066 2.4928 1.14%
2025-11-11 0 2.630 2.620 2.630 2.610 2.650 6,869,000 18,030,120 2.6249 2.477 2.467 2.477 2.458 2.495 7,294,612 2.4717 -0.38%
2025-11-10 0 2.640 2.630 2.640 2.600 2.640 7,875,000 20,645,250 2.6216 2.486 2.477 2.486 2.448 2.486 8,362,945 2.4687 1.15%
2025-11-07 0 2.610 2.600 2.610 2.590 2.610 5,124,010 13,324,015 2.6003 2.458 2.448 2.458 2.439 2.458 5,441,500 2.4486 0.38%
2025-11-06 0 2.600 2.590 2.600 2.590 2.610 4,325,000 11,237,065 2.5982 2.448 2.439 2.448 2.439 2.458 4,592,983 2.4466 0.00%
2025-11-05 0 2.600 2.590 2.600 2.570 2.600 7,258,720 18,809,001 2.5912 2.448 2.439 2.448 2.420 2.448 7,708,480 2.4400 0.39%
2025-11-04 0 2.590 2.580 2.590 2.560 2.600 6,575,534 17,014,625 2.5876 2.439 2.429 2.439 2.411 2.448 6,982,963 2.4366 1.17%
2025-11-03 0 2.560 2.560 2.570 2.530 2.570 7,526,367 19,189,640 2.5497 2.411 2.411 2.420 2.382 2.420 7,992,711 2.4009 1.19%
2025-10-31 0 2.530 2.530 2.540 2.530 2.610 9,486,000 24,352,020 2.5672 2.382 2.382 2.392 2.382 2.458 10,073,765 2.4174 -3.80%
2025-10-30 0 2.630 2.620 2.630 2.590 2.650 9,473,583 24,841,724 2.6222 2.477 2.467 2.477 2.439 2.495 10,060,579 2.4692 -0.75%
2025-10-28 0 2.650 2.640 2.650 2.640 2.680 5,015,216 13,345,312 2.6610 2.495 2.486 2.495 2.486 2.524 5,325,965 2.5057 -0.38%
2025-10-27 0 2.660 2.660 2.670 2.640 2.680 6,352,220 16,915,910 2.6630 2.505 2.505 2.514 2.486 2.524 6,745,812 2.5076 0.00%
2025-10-24 0 2.660 2.650 2.660 2.640 2.680 7,999,000 21,242,966 2.6557 2.505 2.495 2.505 2.486 2.524 8,494,629 2.5008 -0.37%
2025-10-23 0 2.670 2.660 2.670 2.640 2.680 10,538,943 28,034,385 2.6601 2.514 2.505 2.514 2.486 2.524 11,191,950 2.5049 0.75%
2025-10-22 0 2.650 2.640 2.650 2.610 2.650 7,602,417 20,013,203 2.6325 2.495 2.486 2.495 2.458 2.495 8,073,473 2.4789 1.53%
2025-10-21 0 2.610 2.610 2.620 2.610 2.640 9,728,000 25,516,585 2.6230 2.458 2.458 2.467 2.458 2.486 10,330,760 2.4700 0.00%
2025-10-20 0 2.610 2.610 2.620 2.570 2.630 10,140,000 26,407,672 2.6043 2.458 2.458 2.467 2.420 2.477 10,768,288 2.4524 0.77%
2025-10-17 0 2.590 2.580 2.590 2.580 2.630 8,085,776 21,050,767 2.6034 2.439 2.429 2.439 2.429 2.477 8,586,781 2.4515 -1.52%
2025-10-16 0 2.630 2.620 2.630 2.580 2.630 10,264,000 26,770,050 2.6081 2.477 2.467 2.477 2.429 2.477 10,899,971 2.4560 1.15%
2025-10-15 0 2.600 2.590 2.600 2.570 2.610 10,909,429 28,231,315 2.5878 2.448 2.439 2.448 2.420 2.458 11,585,392 2.4368 0.00%
2025-10-14 0 2.600 2.580 2.600 2.560 2.620 20,216,137 52,404,519 2.5922 2.448 2.429 2.448 2.411 2.467 21,468,756 2.4410 1.56%
2025-10-13 0 2.560 2.550 2.560 2.480 2.560 13,839,601 35,148,581 2.5397 2.411 2.401 2.411 2.335 2.411 14,697,121 2.3915 -0.78%
2025-10-10 0 2.580 2.570 2.580 2.540 2.600 15,449,233 39,800,582 2.5762 2.429 2.420 2.429 2.392 2.448 16,406,488 2.4259 1.18%
2025-10-09 0 2.550 2.550 2.560 2.530 2.580 11,405,600 29,105,119 2.5518 2.401 2.401 2.411 2.382 2.429 12,112,306 2.4029 1.19%
2025-10-08 0 2.520 2.510 2.520 2.500 2.560 4,456,000 11,199,117 2.5133 2.373 2.364 2.373 2.354 2.411 4,732,100 2.3666 -1.18%
2025-10-06 0 2.550 2.540 2.550 2.540 2.560 915,000 2,331,458 2.5480 2.401 2.392 2.401 2.392 2.411 971,695 2.3994 0.00%
2025-10-03 0 2.550 2.550 2.560 2.550 2.570 1,441,000 3,685,430 2.5576 2.401 2.401 2.411 2.401 2.420 1,530,286 2.4083 -1.16%
2025-10-02 0 2.580 2.570 2.580 2.550 2.620 3,288,000 8,434,000 2.5651 2.429 2.420 2.429 2.401 2.467 3,491,729 2.4154 0.00%
2025-09-30 0 2.580 2.580 2.590 2.570 2.620 4,647,938 12,009,478 2.5838 2.429 2.429 2.439 2.420 2.467 4,935,930 2.4331 -1.15%
2025-09-29 0 2.610 2.610 2.620 2.570 2.620 5,250,000 13,627,602 2.5957 2.458 2.458 2.467 2.420 2.467 5,575,297 2.4443 0.38%
2025-09-26 0 2.600 2.590 2.600 2.560 2.610 8,930,000 23,161,959 2.5937 2.448 2.439 2.448 2.411 2.458 9,483,315 2.4424 0.78%
2025-09-25 0 2.580 2.570 2.580 2.570 2.620 5,751,000 14,868,389 2.5854 2.429 2.420 2.429 2.420 2.467 6,107,340 2.4345 -1.15%
2025-09-24 0 2.610 2.610 2.620 2.610 2.660 3,939,001 10,355,583 2.6290 2.458 2.458 2.467 2.458 2.505 4,183,067 2.4756 -1.14%
2025-09-23 0 2.640 2.640 2.650 2.600 2.660 5,866,874 15,470,071 2.6369 2.486 2.486 2.495 2.448 2.505 6,230,393 2.4830 0.38%
2025-09-22 0 2.630 2.620 2.630 2.620 2.660 10,182,300 26,794,636 2.6315 2.477 2.467 2.477 2.467 2.505 10,813,209 2.4780 -1.13%
2025-09-19 0 2.660 2.650 2.660 2.600 2.670 20,046,294 53,034,499 2.6456 2.505 2.495 2.505 2.448 2.514 21,288,389 2.4912 0.38%
2025-09-18 0 2.650 2.650 2.660 2.650 2.710 8,891,000 23,798,593 2.6767 2.495 2.495 2.505 2.495 2.552 9,441,898 2.5205 -1.85%
2025-09-17 0 2.700 2.700 2.710 2.690 2.740 9,251,800 25,042,237 2.7067 2.542 2.542 2.552 2.533 2.580 9,825,054 2.5488 -0.74%
2025-09-16 0 2.720 2.720 2.730 2.710 2.770 11,533,000 31,604,590 2.7404 2.561 2.561 2.571 2.552 2.608 12,247,600 2.5805 -1.81%
2025-09-15 0 2.770 2.770 2.780 2.760 2.780 10,482,000 29,016,708 2.7682 2.608 2.608 2.618 2.599 2.618 11,131,479 2.6067 -0.36%
2025-09-12 0 2.780 2.770 2.780 2.760 2.820 8,620,000 24,074,940 2.7929 2.618 2.608 2.618 2.599 2.655 9,154,107 2.6300 -0.71%
2025-09-11 0 2.800 2.780 2.800 2.760 2.800 9,276,000 25,860,840 2.7879 2.637 2.618 2.637 2.599 2.637 9,850,753 2.6253 0.72%
2025-09-10 0 2.780 2.770 2.780 2.720 2.790 10,076,000 27,788,840 2.7579 2.618 2.608 2.618 2.561 2.627 10,700,322 2.5970 1.83%
2025-09-09 0 2.730 2.720 2.730 2.680 2.770 22,652,000 61,588,285 2.7189 2.571 2.561 2.571 2.524 2.608 24,055,548 2.5603 -0.36%
2025-09-08 0 2.740 2.740 2.750 2.730 2.790 14,173,000 39,069,458 2.7566 2.580 2.580 2.590 2.571 2.627 15,051,178 2.5958 0.00%
2025-09-05 0 2.740 2.740 2.780 2.740 2.790 63,704,000 175,836,880 2.7602 2.580 2.580 2.618 2.580 2.627 67,651,184 2.5992 -0.72%
2025-09-04 0 2.760 2.750 2.760 2.730 2.770 22,116,000 60,818,430 2.7500 2.599 2.590 2.599 2.571 2.608 23,486,337 2.5895 0.36%
2025-09-03 0 2.750 2.740 2.750 2.730 2.790 23,553,863 64,882,610 2.7546 2.590 2.580 2.590 2.571 2.627 25,013,292 2.5939 1.10%
2025-09-02 0 2.720 2.720 2.730 2.680 2.760 26,250,000 71,653,410 2.7297 2.561 2.561 2.571 2.524 2.599 27,876,485 2.5704 1.49%
2025-09-01 0 2.680 2.670 2.680 2.640 2.710 26,167,000 70,110,040 2.6793 2.524 2.514 2.524 2.486 2.552 27,788,342 2.5230 0.37%
2025-08-29 0 2.670 2.670 2.680 2.630 2.770 48,641,000 131,162,963 2.6966 2.514 2.514 2.524 2.477 2.608 51,654,861 2.5392 -3.96%
2025-08-28 0 2.780 2.770 2.780 2.750 2.790 13,373,000 37,071,798 2.7721 2.618 2.608 2.618 2.590 2.627 14,201,609 2.6104 0.36%
2025-08-27 0 2.770 2.770 2.780 2.760 2.840 16,182,000 45,260,737 2.7970 2.608 2.608 2.618 2.599 2.674 17,184,658 2.6338 -2.46%
2025-08-26 0 2.840 2.840 2.850 2.830 2.890 14,241,000 40,796,057 2.8647 2.674 2.674 2.684 2.665 2.721 15,123,391 2.6975 -1.39%
2025-08-25 0 2.880 2.870 2.880 2.820 2.900 25,392,000 72,956,875 2.8732 2.712 2.703 2.712 2.655 2.731 26,965,322 2.7056 1.77%
2025-08-22 0 2.830 2.830 2.840 2.810 2.850 12,314,100 34,789,177 2.8251 2.665 2.665 2.674 2.646 2.684 13,077,098 2.6603 0.00%
2025-08-21 0 2.830 2.830 2.840 2.800 2.840 14,561,000 41,056,310 2.8196 2.665 2.665 2.674 2.637 2.674 15,463,219 2.6551 0.35%
2025-08-20 0 2.820 2.810 2.820 2.770 2.840 10,104,000 28,349,700 2.8058 2.655 2.646 2.655 2.608 2.674 10,730,057 2.6421 1.08%
2025-08-19 0 2.790 2.780 2.790 2.770 2.800 11,443,000 31,837,234 2.7822 2.627 2.618 2.627 2.608 2.637 12,152,023 2.6199 0.72%
2025-08-18 0 2.770 2.770 2.780 2.750 2.800 15,513,000 43,073,160 2.7766 2.608 2.608 2.618 2.590 2.637 16,474,206 2.6146 -0.36%
2025-08-15 0 2.780 2.780 2.790 2.740 2.800 20,412,000 56,461,380 2.7661 2.618 2.618 2.627 2.580 2.637 21,676,755 2.6047 -0.36%
2025-08-14 0 2.790 2.790 2.800 2.780 2.820 14,895,700 41,689,169 2.7987 2.627 2.627 2.637 2.618 2.655 15,818,657 2.6354 -0.36%
2025-08-13 0 2.800 2.790 2.800 2.780 2.820 13,082,000 36,607,454 2.7983 2.637 2.627 2.637 2.618 2.655 13,892,578 2.6350 0.36%
2025-08-12 0 2.790 2.790 2.800 2.760 2.800 6,065,200 16,901,731 2.7867 2.627 2.627 2.637 2.599 2.637 6,441,008 2.6241 0.72%
2025-08-11 0 2.770 2.760 2.770 2.750 2.780 9,409,000 26,010,130 2.7644 2.608 2.599 2.608 2.590 2.618 9,991,994 2.6031 -0.36%
2025-08-08 0 2.780 2.770 2.780 2.750 2.790 10,209,120 28,356,994 2.7776 2.618 2.608 2.618 2.590 2.627 10,841,691 2.6156 0.00%
2025-08-07 0 2.780 2.770 2.780 2.740 2.780 8,331,000 22,992,275 2.7598 2.618 2.608 2.618 2.580 2.618 8,847,200 2.5988 0.72%
2025-08-06 0 2.760 2.760 2.770 2.750 2.820 15,806,265 43,835,745 2.7733 2.599 2.599 2.608 2.590 2.655 16,785,642 2.6115 -0.72%
2025-08-05 0 2.780 2.780 2.790 2.720 2.790 15,533,000 42,950,922 2.7651 2.618 2.618 2.627 2.561 2.627 16,495,445 2.6038 1.83%
2025-08-04 0 2.730 2.720 2.730 2.670 2.750 15,157,015 41,195,132 2.7179 2.571 2.561 2.571 2.514 2.590 16,096,164 2.5593 1.11%
2025-08-01 0 2.700 2.690 2.700 2.680 2.760 18,753,000 50,773,020 2.7075 2.542 2.533 2.542 2.524 2.599 19,914,961 2.5495 -2.17%
2025-07-31 0 2.760 2.750 2.760 2.730 2.800 26,752,250 73,650,780 2.7531 2.599 2.590 2.599 2.571 2.637 28,409,855 2.5924 -1.43%
2025-07-30 0 2.800 2.790 2.800 2.780 2.850 23,714,000 66,676,740 2.8117 2.637 2.627 2.637 2.618 2.684 25,183,351 2.6477 -1.41%
2025-07-29 0 2.840 2.840 2.850 2.830 2.890 21,783,000 61,982,151 2.8454 2.674 2.674 2.684 2.665 2.721 23,132,704 2.6794 -1.73%
2025-07-28 0 2.890 2.880 2.890 2.860 2.940 32,039,000 92,848,080 2.8980 2.721 2.712 2.721 2.693 2.768 34,024,179 2.7289 1.40%
2025-07-25 0 2.850 2.850 2.860 2.850 2.960 43,561,000 126,261,415 2.8985 2.684 2.684 2.693 2.684 2.787 46,260,097 2.7294 -3.06%
2025-07-24 0 2.940 2.940 2.960 2.930 2.960 12,296,000 36,274,490 2.9501 2.768 2.768 2.787 2.759 2.787 13,057,876 2.7780 -0.68%
2025-07-23 0 2.960 2.950 2.960 2.920 2.980 19,834,248 58,702,924 2.9597 2.787 2.778 2.787 2.750 2.806 21,063,204 2.7870 1.37%
2025-07-22 0 2.920 2.910 2.920 2.900 2.960 21,650,000 63,292,210 2.9234 2.750 2.740 2.750 2.731 2.787 22,991,463 2.7529 -1.02%
2025-07-21 0 2.950 2.950 2.960 2.910 2.960 17,406,000 51,039,950 2.9323 2.778 2.778 2.787 2.740 2.787 18,484,499 2.7612 0.34%
2025-07-18 0 2.940 2.930 2.940 2.910 2.940 11,704,010 34,257,488 2.9270 2.768 2.759 2.768 2.740 2.768 12,429,206 2.7562 0.68%
2025-07-17 0 2.920 2.910 2.920 2.900 2.930 10,718,000 31,260,324 2.9166 2.750 2.740 2.750 2.731 2.759 11,382,102 2.7464 0.00%
2025-07-16 0 2.920 2.910 2.920 2.880 2.930 17,141,250 49,743,677 2.9020 2.750 2.740 2.750 2.712 2.759 18,203,345 2.7327 0.00%
2025-07-15 0 2.920 2.910 2.920 2.890 2.990 26,616,000 77,826,325 2.9240 2.750 2.740 2.750 2.721 2.816 28,265,163 2.7534 -1.68%
2025-07-14 0 2.970 2.970 2.980 2.970 3.020 32,165,000 96,061,221 2.9865 2.797 2.797 2.806 2.797 2.844 34,157,986 2.8123 0.00%
2025-07-11 0 2.970 2.970 2.980 2.960 3.100 52,103,600 157,480,368 3.0224 2.797 2.797 2.806 2.787 2.919 55,332,008 2.8461 -4.19%
2025-07-10 0 3.100 3.100 3.110 3.060 3.140 16,019,800 49,745,716 3.1053 2.919 2.919 2.929 2.881 2.957 17,012,408 2.9241 0.98%
2025-07-09 0 3.070 3.070 3.080 3.030 3.090 16,746,000 51,343,910 3.0660 2.891 2.891 2.900 2.853 2.910 17,783,604 2.8871 -0.32%
2025-07-08 0 3.080 3.070 3.080 3.030 3.080 17,659,000 54,089,972 3.0630 2.900 2.891 2.900 2.853 2.900 18,753,175 2.8843 1.65%
2025-07-07 0 3.030 3.020 3.030 2.960 3.030 31,093,000 93,374,215 3.0031 2.853 2.844 2.853 2.787 2.853 33,019,564 2.8278 0.33%
2025-07-04 0 3.020 3.010 3.020 2.990 3.050 30,300,000 91,414,440 3.0170 2.844 2.834 2.844 2.816 2.872 32,177,428 2.8409 1.00%
2025-07-03 0 2.990 2.990 3.000 2.970 3.040 13,030,000 39,077,843 2.9991 2.816 2.816 2.825 2.797 2.863 13,837,356 2.8241 -1.32%
2025-07-02 0 3.030 3.020 3.030 2.960 3.050 36,024,400 108,635,262 3.0156 2.853 2.844 2.853 2.787 2.872 38,256,520 2.8397 2.71%
2025-06-30 0 2.950 2.940 2.950 2.900 2.970 15,752,000 46,461,521 2.9496 2.778 2.768 2.778 2.731 2.797 16,728,015 2.7775 0.00%
2025-06-27 0 2.950 2.950 2.960 2.920 3.020 19,399,000 57,696,281 2.9742 2.778 2.778 2.787 2.750 2.844 20,600,988 2.8007 -1.01%
2025-06-26 0 2.980 2.970 2.980 2.950 2.990 13,116,000 38,968,890 2.9711 2.806 2.797 2.806 2.778 2.816 13,928,685 2.7977 -0.67%
2025-06-25 0 3.000 2.990 3.000 2.950 3.040 25,474,000 75,916,070 2.9801 2.825 2.816 2.825 2.778 2.863 27,052,403 2.8063 -0.99%
2025-06-24 0 3.030 3.020 3.030 3.000 3.080 23,616,000 71,700,210 3.0361 2.853 2.844 2.853 2.825 2.900 25,079,279 2.8589 0.00%
2025-06-23 0 3.030 3.010 3.030 2.940 3.030 23,785,000 71,069,670 2.9880 2.853 2.834 2.853 2.768 2.853 25,258,750 2.8137 1.68%
2025-06-20 0 2.980 2.970 2.980 2.890 2.980 21,484,000 63,598,820 2.9603 2.806 2.797 2.806 2.721 2.806 22,815,177 2.7876 3.11%
2025-06-19 0 2.890 2.890 2.900 2.880 3.010 16,741,000 48,868,580 2.9191 2.721 2.721 2.731 2.712 2.834 17,778,295 2.7488 -3.67%
2025-06-18 0 3.000 2.980 3.000 2.930 3.000 11,044,205 32,833,803 2.9729 2.825 2.806 2.825 2.759 2.825 11,728,519 2.7995 1.69%
2025-06-17 0 2.950 2.940 2.950 2.920 2.980 11,947,240 35,218,848 2.9479 2.778 2.768 2.778 2.750 2.806 12,687,507 2.7759 1.04%
2025-06-16 0 3.090 3.090 3.100 3.060 3.100 16,753,000 51,624,710 3.0815 2.749 2.749 2.758 2.723 2.758 18,829,307 2.7417 -0.32%
2025-06-13 0 3.100 3.100 3.110 3.040 3.110 14,654,000 45,270,580 3.0893 2.758 2.758 2.767 2.705 2.767 16,470,164 2.7486 1.31%
2025-06-12 0 3.060 3.060 3.070 3.010 3.100 11,319,600 34,682,993 3.0640 2.723 2.723 2.731 2.678 2.758 12,722,511 2.7261 1.32%
2025-06-11 0 3.020 3.010 3.020 2.990 3.030 7,703,000 23,223,727 3.0149 2.687 2.678 2.687 2.660 2.696 8,657,682 2.6824 1.00%
2025-06-10 0 2.990 2.980 2.990 2.930 3.010 16,385,900 48,969,996 2.9885 2.660 2.651 2.660 2.607 2.678 18,416,710 2.6590 1.70%
2025-06-09 0 2.940 2.930 2.940 2.880 2.940 11,558,000 33,610,055 2.9079 2.616 2.607 2.616 2.562 2.616 12,990,457 2.5873 1.73%
2025-06-06 0 2.890 2.880 2.890 2.870 2.910 4,679,000 13,523,229 2.8902 2.571 2.562 2.571 2.554 2.589 5,258,899 2.5715 0.35%
2025-06-05 0 2.880 2.870 2.880 2.860 2.910 8,601,000 24,786,280 2.8818 2.562 2.554 2.562 2.545 2.589 9,666,977 2.5640 0.35%
2025-06-04 0 2.870 2.860 2.870 2.860 2.890 5,018,062 14,425,732 2.8748 2.554 2.545 2.554 2.545 2.571 5,639,983 2.5578 0.00%
2025-06-03 0 2.870 2.870 2.880 2.810 2.910 10,942,000 31,338,660 2.8641 2.554 2.554 2.562 2.500 2.589 12,298,112 2.5482 3.61%
2025-06-02 0 2.770 2.770 2.790 2.730 2.920 3,020,000 8,414,157 2.7861 2.465 2.465 2.482 2.429 2.598 3,394,288 2.4789 -3.48%
2025-05-30 0 2.870 2.870 2.880 2.840 2.900 11,574,862 33,242,758 2.8720 2.554 2.554 2.562 2.527 2.580 13,009,409 2.5553 0.35%
2025-05-29 0 2.860 2.840 2.860 2.820 2.860 8,716,000 24,757,070 2.8404 2.545 2.527 2.545 2.509 2.545 9,796,230 2.5272 1.06%
2025-05-28 0 2.830 2.820 2.830 2.790 2.840 6,350,000 17,874,567 2.8149 2.518 2.509 2.518 2.482 2.527 7,136,996 2.5045 -0.35%
2025-05-27 0 2.840 2.830 2.840 2.810 2.840 6,582,000 18,580,080 2.8229 2.527 2.518 2.527 2.500 2.527 7,397,750 2.5116 0.71%
2025-05-26 0 2.820 2.800 2.820 2.800 2.850 8,159,000 23,003,394 2.8194 2.509 2.491 2.509 2.491 2.536 9,170,197 2.5085 -0.70%
2025-05-23 0 2.840 2.830 2.840 2.820 2.890 10,516,500 30,043,067 2.8568 2.527 2.518 2.527 2.509 2.571 11,819,877 2.5417 0.00%
2025-05-22 0 2.840 2.830 2.840 2.800 2.860 10,627,600 30,217,518 2.8433 2.527 2.518 2.527 2.491 2.545 11,944,747 2.5298 0.35%
2025-05-21 0 2.830 2.820 2.830 2.780 2.830 9,259,538 25,995,953 2.8075 2.518 2.509 2.518 2.473 2.518 10,407,132 2.4979 1.43%
2025-05-20 0 2.790 2.780 2.790 2.770 2.810 5,496,000 15,321,750 2.7878 2.482 2.473 2.482 2.465 2.500 6,177,155 2.4804 0.36%
2025-05-19 0 2.780 2.760 2.780 2.720 2.790 8,858,927 24,523,202 2.7682 2.473 2.456 2.473 2.420 2.482 9,956,871 2.4629 1.09%
2025-05-16 0 2.750 2.740 2.750 2.710 2.770 7,985,000 21,893,255 2.7418 2.447 2.438 2.447 2.411 2.465 8,974,632 2.4395 0.36%
2025-05-15 0 2.740 2.730 2.740 2.720 2.780 7,190,492 19,769,372 2.7494 2.438 2.429 2.438 2.420 2.473 8,081,656 2.4462 -0.72%
2025-05-14 0 2.760 2.750 2.760 2.690 2.780 16,132,116 44,276,075 2.7446 2.456 2.447 2.456 2.393 2.473 18,131,473 2.4419 2.99%
2025-05-13 0 2.680 2.670 2.680 2.650 2.690 7,450,000 19,919,720 2.6738 2.384 2.376 2.384 2.358 2.393 8,373,326 2.3789 0.75%
2025-05-12 0 2.660 2.660 2.670 2.650 2.680 6,376,000 16,964,820 2.6607 2.367 2.367 2.376 2.358 2.384 7,166,219 2.3673 0.00%
2025-05-09 0 2.660 2.650 2.660 2.610 2.660 6,847,000 18,120,820 2.6465 2.367 2.358 2.367 2.322 2.367 7,695,593 2.3547 1.92%
2025-05-08 0 2.610 2.610 2.620 2.610 2.640 4,510,000 11,847,140 2.6269 2.322 2.322 2.331 2.322 2.349 5,068,953 2.3372 -0.38%
2025-05-07 0 2.620 2.620 2.640 2.580 2.640 6,512,400 17,033,907 2.6156 2.331 2.331 2.349 2.296 2.349 7,319,524 2.3272 1.16%
2025-05-06 0 2.590 2.580 2.590 2.580 2.610 4,371,000 11,337,670 2.5938 2.304 2.296 2.304 2.296 2.322 4,912,726 2.3078 0.39%
2025-05-02 0 2.580 2.560 2.580 2.570 2.650 1,088,000 2,830,450 2.6015 2.296 2.278 2.296 2.287 2.358 1,222,843 2.3146 -1.53%
2025-04-30 0 2.620 2.610 2.620 2.560 2.620 12,997,000 33,702,749 2.5931 2.331 2.322 2.331 2.278 2.331 14,607,802 2.3072 0.38%
2025-04-29 0 2.610 2.600 2.610 2.590 2.640 7,109,000 18,568,356 2.6120 2.322 2.313 2.322 2.304 2.349 7,990,064 2.3239 -0.76%
2025-04-28 0 2.630 2.630 2.640 2.580 2.650 9,276,000 24,367,187 2.6269 2.340 2.340 2.349 2.296 2.358 10,425,634 2.3372 0.77%
2025-04-25 0 2.610 2.590 2.610 2.570 2.620 13,642,818 35,552,467 2.6059 2.322 2.304 2.322 2.287 2.331 15,333,660 2.3186 1.16%
2025-04-24 0 2.580 2.570 2.580 2.550 2.590 5,983,800 15,376,156 2.5696 2.296 2.287 2.296 2.269 2.304 6,725,411 2.2863 0.39%
2025-04-23 0 2.570 2.550 2.570 2.540 2.580 10,877,000 27,893,270 2.5644 2.287 2.269 2.287 2.260 2.296 12,225,056 2.2816 1.58%
2025-04-22 0 2.530 2.520 2.530 2.500 2.540 8,186,368 20,608,668 2.5174 2.251 2.242 2.251 2.224 2.260 9,200,957 2.2398 0.80%
2025-04-17 0 2.510 2.500 2.510 2.490 2.520 4,335,000 10,860,800 2.5054 2.233 2.224 2.233 2.215 2.242 4,872,264 2.2291 0.00%
2025-04-16 0 2.510 2.500 2.510 2.490 2.540 6,405,000 16,048,690 2.5057 2.233 2.224 2.233 2.215 2.260 7,198,813 2.2294 -0.40%
2025-04-15 0 2.520 2.500 2.520 2.480 2.520 5,980,268 14,968,125 2.5029 2.242 2.224 2.242 2.207 2.242 6,721,441 2.2269 0.80%
2025-04-14 0 2.500 2.490 2.500 2.480 2.510 6,907,700 17,221,081 2.4930 2.224 2.215 2.224 2.207 2.233 7,763,816 2.2181 0.81%
2025-04-11 0 2.480 2.470 2.480 2.410 2.480 12,012,000 29,506,864 2.4564 2.207 2.198 2.207 2.144 2.207 13,500,724 2.1856 2.06%
2025-04-10 0 2.430 2.420 2.430 2.420 2.470 19,842,000 48,411,215 2.4398 2.162 2.153 2.162 2.153 2.198 22,301,146 2.1708 0.00%
2025-04-09 0 2.430 2.420 2.430 2.360 2.430 17,280,300 41,493,061 2.4012 2.162 2.153 2.162 2.100 2.162 19,421,958 2.1364 0.41%
2025-04-08 0 2.420 2.420 2.430 2.370 2.440 22,918,000 55,354,266 2.4153 2.153 2.153 2.162 2.109 2.171 25,758,375 2.1490 2.11%
2025-04-07 0 2.370 2.360 2.370 2.360 2.520 31,993,000 78,272,716 2.4466 2.109 2.100 2.109 2.100 2.242 35,958,098 2.1768 -9.89%
2025-04-03 0 2.630 2.620 2.630 2.600 2.640 9,195,000 24,111,552 2.6222 2.340 2.331 2.340 2.313 2.349 10,334,595 2.3331 0.00%
2025-04-02 0 2.630 2.620 2.630 2.550 2.630 13,814,000 36,026,942 2.6080 2.340 2.331 2.340 2.269 2.340 15,526,058 2.3204 2.73%
2025-04-01 0 2.560 2.550 2.560 2.530 2.590 11,696,000 29,904,225 2.5568 2.278 2.269 2.278 2.251 2.304 13,145,560 2.2749 -0.39%
2025-03-31 0 2.570 2.560 2.570 2.520 2.590 22,790,000 58,352,880 2.5605 2.287 2.278 2.287 2.242 2.304 25,614,511 2.2781 0.39%
2025-03-28 0 2.560 2.550 2.560 2.530 2.570 8,874,000 22,601,493 2.5469 2.278 2.269 2.278 2.251 2.287 9,973,812 2.2661 0.00%
2025-03-27 0 2.560 2.550 2.560 2.530 2.570 12,787,000 32,605,560 2.5499 2.278 2.269 2.278 2.251 2.287 14,371,775 2.2687 0.00%
2025-03-26 0 2.560 2.550 2.560 2.520 2.580 12,412,000 31,705,321 2.5544 2.278 2.269 2.278 2.242 2.296 13,950,299 2.2727 -0.39%
2025-03-25 0 2.570 2.560 2.570 2.520 2.600 14,948,465 38,298,954 2.5621 2.287 2.278 2.287 2.242 2.313 16,801,124 2.2795 -0.39%
2025-03-24 0 2.580 2.570 2.580 2.530 2.580 14,817,000 37,929,119 2.5598 2.296 2.287 2.296 2.251 2.296 16,653,366 2.2776 0.39%
2025-03-21 0 2.570 2.560 2.570 2.530 2.580 27,120,036 69,440,534 2.5605 2.287 2.278 2.287 2.251 2.296 30,481,196 2.2781 0.00%
2025-03-20 0 2.570 2.570 2.580 2.550 2.590 27,899,465 71,841,804 2.5750 2.287 2.287 2.296 2.269 2.304 31,357,225 2.2911 0.39%
2025-03-19 0 2.560 2.560 2.570 2.520 2.580 18,624,200 47,396,359 2.5449 2.278 2.278 2.287 2.242 2.296 20,932,417 2.2643 1.19%
2025-03-18 0 2.530 2.510 2.530 2.470 2.530 21,036,000 52,693,661 2.5049 2.251 2.233 2.251 2.198 2.251 23,643,126 2.2287 2.85%
2025-03-17 0 2.460 2.450 2.460 2.420 2.470 13,491,351 33,019,216 2.4474 2.189 2.180 2.189 2.153 2.198 15,163,421 2.1776 1.65%
2025-03-14 0 2.420 2.410 2.420 2.380 2.420 10,086,300 24,278,068 2.4070 2.153 2.144 2.153 2.118 2.153 11,336,360 2.1416 1.68%
2025-03-13 0 2.380 2.380 2.390 2.370 2.400 6,846,000 16,335,750 2.3862 2.118 2.118 2.126 2.109 2.135 7,694,469 2.1231 0.00%
2025-03-12 0 2.380 2.370 2.380 2.360 2.390 13,086,000 31,103,090 2.3768 2.118 2.109 2.118 2.100 2.126 14,707,832 2.1147 0.85%
2025-03-11 0 2.360 2.360 2.370 2.340 2.370 7,301,000 17,226,689 2.3595 2.100 2.100 2.109 2.082 2.109 8,205,860 2.0993 0.00%
2025-03-10 0 2.360 2.350 2.360 2.340 2.380 7,761,000 18,260,936 2.3529 2.100 2.091 2.100 2.082 2.118 8,722,871 2.0935 -0.42%
2025-03-07 0 2.370 2.360 2.370 2.360 2.390 10,308,000 24,500,077 2.3768 2.109 2.100 2.109 2.100 2.126 11,585,537 2.1147 -0.42%
2025-03-06 0 2.380 2.370 2.380 2.370 2.390 6,613,000 15,727,158 2.3782 2.118 2.109 2.118 2.109 2.126 7,432,592 2.1160 0.00%
2025-03-05 0 2.380 2.380 2.390 2.350 2.400 10,046,000 23,928,670 2.3819 2.118 2.118 2.126 2.091 2.135 11,291,065 2.1193 0.42%
2025-03-04 0 2.370 2.360 2.370 2.340 2.370 6,736,000 15,862,966 2.3550 2.109 2.100 2.109 2.082 2.109 7,570,836 2.0953 0.85%
2025-03-03 0 2.350 2.350 2.360 2.350 2.390 9,389,000 22,270,070 2.3719 2.091 2.091 2.100 2.091 2.126 10,552,639 2.1104 -1.26%
2025-02-28 0 2.380 2.380 2.390 2.360 2.400 27,648,000 65,809,815 2.3803 2.118 2.118 2.126 2.100 2.135 31,074,594 2.1178 -0.42%
2025-02-27 0 2.390 2.380 2.390 2.360 2.390 6,590,000 15,652,170 2.3751 2.126 2.118 2.126 2.100 2.126 7,406,741 2.1132 0.42%
2025-02-26 0 2.380 2.360 2.380 2.330 2.380 20,425,500 48,242,045 2.3619 2.118 2.100 2.118 2.073 2.118 22,956,963 2.1014 1.71%
2025-02-25 0 2.340 2.330 2.340 2.310 2.340 15,606,000 36,311,170 2.3267 2.082 2.073 2.082 2.055 2.082 17,540,152 2.0702 0.00%
2025-02-24 0 2.340 2.330 2.340 2.310 2.340 23,261,000 54,205,040 2.3303 2.082 2.073 2.082 2.055 2.082 26,143,885 2.0733 0.86%
2025-02-21 0 2.320 2.310 2.320 2.310 2.350 16,167,000 37,469,885 2.3177 2.064 2.055 2.064 2.055 2.091 18,170,680 2.0621 -0.85%
2025-02-20 0 2.340 2.340 2.350 2.320 2.360 19,848,100 46,542,150 2.3449 2.082 2.082 2.091 2.064 2.100 22,308,002 2.0863 0.43%
2025-02-19 0 2.330 2.330 2.340 2.320 2.350 12,239,000 28,597,678 2.3366 2.073 2.073 2.082 2.064 2.091 13,755,858 2.0789 0.00%
2025-02-18 0 2.330 2.330 2.340 2.290 2.350 20,302,000 47,167,200 2.3233 2.073 2.073 2.082 2.037 2.091 22,818,157 2.0671 1.75%
2025-02-17 0 2.290 2.290 2.300 2.270 2.310 18,735,000 42,855,796 2.2875 2.037 2.037 2.046 2.020 2.055 21,056,949 2.0352 0.88%
2025-02-14 0 2.270 2.260 2.270 2.240 2.270 17,845,000 40,323,848 2.2597 2.020 2.011 2.020 1.993 2.020 20,056,645 2.0105 0.44%
2025-02-13 0 2.260 2.240 2.260 2.240 2.280 20,570,000 46,473,175 2.2593 2.011 1.993 2.011 1.993 2.029 23,119,372 2.0101 0.00%
2025-02-12 0 2.260 2.250 2.260 2.230 2.270 18,073,000 40,565,490 2.2445 2.011 2.002 2.011 1.984 2.020 20,312,903 1.9970 1.80%
2025-02-11 0 2.220 2.220 2.230 2.210 2.240 8,947,400 19,919,018 2.2262 1.975 1.975 1.984 1.966 1.993 10,056,309 1.9807 0.45%
2025-02-10 0 2.210 2.210 2.220 2.210 2.230 10,676,000 23,677,479 2.2178 1.966 1.966 1.975 1.966 1.984 11,999,145 1.9733 0.00%
2025-02-07 0 2.210 2.210 2.220 2.210 2.240 14,233,000 31,626,350 2.2220 1.966 1.966 1.975 1.966 1.993 15,996,987 1.9770 -1.34%
2025-02-06 0 2.240 2.230 2.240 2.220 2.250 7,537,000 16,847,260 2.2353 1.993 1.984 1.993 1.975 2.002 8,471,109 1.9888 0.00%
2025-02-05 0 2.240 2.240 2.250 2.220 2.250 14,450,000 32,293,505 2.2348 1.993 1.993 2.002 1.975 2.002 16,240,881 1.9884 0.45%
2025-02-04 0 2.230 2.230 2.240 2.200 2.250 1,953,000 4,360,075 2.2325 1.984 1.984 1.993 1.957 2.002 2,195,048 1.9863 -0.45%
2025-02-03 0 2.240 2.230 2.240 2.190 2.270 6,949,000 15,451,885 2.2236 1.993 1.984 1.993 1.949 2.020 7,810,234 1.9784 -0.44%
2025-01-28 0 2.250 2.230 2.250 2.230 2.250 767,000 1,721,620 2.2446 2.002 1.984 2.002 1.984 2.002 862,059 1.9971 0.00%
2025-01-27 0 2.250 2.240 2.250 2.200 2.250 28,249,000 63,106,470 2.2339 2.002 1.993 2.002 1.957 2.002 31,750,080 1.9876 2.27%
2025-01-24 0 2.200 2.190 2.200 2.180 2.200 6,699,000 14,688,330 2.1926 1.957 1.949 1.957 1.940 1.957 7,529,250 1.9508 0.46%
2025-01-23 0 2.190 2.190 2.200 2.160 2.200 22,238,000 48,636,224 2.1871 1.949 1.949 1.957 1.922 1.957 24,994,098 1.9459 1.39%
2025-01-22 0 2.160 2.150 2.160 2.150 2.190 12,982,720 28,090,513 2.1637 1.922 1.913 1.922 1.913 1.949 14,591,752 1.9251 -1.37%
2025-01-21 0 2.190 2.180 2.190 2.160 2.190 10,158,000 22,139,990 2.1796 1.949 1.940 1.949 1.922 1.949 11,416,946 1.9392 0.92%
2025-01-20 0 2.170 2.160 2.170 2.160 2.180 14,089,500 30,541,670 2.1677 1.931 1.922 1.931 1.922 1.940 15,835,702 1.9287 0.93%
2025-01-17 0 2.150 2.150 2.160 2.140 2.170 10,064,000 21,701,040 2.1563 1.913 1.913 1.922 1.904 1.931 11,311,296 1.9185 -0.46%
2025-01-16 0 2.160 2.160 2.170 2.150 2.170 15,436,000 33,372,958 2.1620 1.922 1.922 1.931 1.913 1.931 17,349,083 1.9236 0.47%
2025-01-15 0 2.150 2.140 2.150 2.130 2.160 12,434,000 26,712,150 2.1483 1.913 1.904 1.913 1.895 1.922 13,975,025 1.9114 0.94%
2025-01-14 0 2.130 2.120 2.130 2.120 2.150 10,961,561 23,387,373 2.1336 1.895 1.886 1.895 1.886 1.913 12,320,098 1.8983 0.95%
2025-01-13 0 2.110 2.110 2.120 2.100 2.130 15,207,561 32,167,828 2.1153 1.877 1.877 1.886 1.868 1.895 17,092,332 1.8820 -0.94%
2025-01-10 0 2.130 2.120 2.130 2.120 2.160 15,039,000 32,125,835 2.1362 1.895 1.886 1.895 1.886 1.922 16,902,880 1.9006 -0.93%
2025-01-09 0 2.150 2.140 2.150 2.130 2.160 8,429,000 18,091,345 2.1463 1.913 1.904 1.913 1.895 1.922 9,473,660 1.9096 0.47%
2025-01-08 0 2.140 2.140 2.150 2.130 2.160 15,991,000 34,269,860 2.1431 1.904 1.904 1.913 1.895 1.922 17,972,867 1.9068 -0.47%
2025-01-07 0 2.150 2.150 2.160 2.140 2.160 7,645,000 16,439,765 2.1504 1.913 1.913 1.922 1.904 1.922 8,592,494 1.9133 0.00%
2025-01-06 0 2.150 2.150 2.160 2.140 2.170 12,685,880 27,300,028 2.1520 1.913 1.913 1.922 1.904 1.931 14,258,123 1.9147 0.00%
2025-01-03 0 2.150 2.150 2.160 2.150 2.180 17,933,000 38,682,000 2.1570 1.913 1.913 1.922 1.913 1.940 20,155,552 1.9192 -0.46%
2025-01-02 0 2.160 2.160 2.170 2.150 2.210 25,362,880 55,258,777 2.1787 1.922 1.922 1.931 1.913 1.966 28,506,265 1.9385 -2.70%
2024-12-31 0 2.220 2.200 2.220 2.200 2.220 15,096,000 33,370,200 2.2105 1.975 1.957 1.975 1.957 1.975 16,966,944 1.9668 0.45%
2024-12-30 0 2.210 2.200 2.210 2.190 2.210 33,596,000 73,958,460 2.2014 1.966 1.957 1.966 1.949 1.966 37,759,768 1.9587 0.91%
2024-12-27 0 2.190 2.190 2.200 2.180 2.210 18,468,000 40,469,100 2.1913 1.949 1.949 1.957 1.940 1.966 20,756,858 1.9497 0.00%
2024-12-24 0 2.190 2.180 2.190 2.160 2.190 14,387,000 31,389,220 2.1818 1.949 1.940 1.949 1.922 1.949 16,170,073 1.9412 0.92%
2024-12-23 0 2.170 2.160 2.170 2.150 2.170 20,628,000 44,515,510 2.1580 1.931 1.922 1.931 1.913 1.931 23,184,560 1.9200 1.40%
2024-12-20 0 2.140 2.140 2.150 2.140 2.160 19,644,633 42,163,164 2.1463 1.904 1.904 1.913 1.904 1.922 22,079,318 1.9096 -0.47%
2024-12-19 0 2.150 2.140 2.150 2.140 2.160 9,000,000 19,354,500 2.1505 1.913 1.904 1.913 1.904 1.922 10,115,428 1.9134 -0.46%
2024-12-18 0 2.160 2.150 2.160 2.130 2.160 15,842,000 34,097,742 2.1524 1.922 1.913 1.922 1.895 1.922 17,805,401 1.9150 1.41%
2024-12-17 0 2.130 2.120 2.130 2.120 2.160 11,496,000 24,588,974 2.1389 1.895 1.886 1.895 1.886 1.922 12,920,773 1.9031 -0.47%
2024-12-16 0 2.140 2.130 2.140 2.130 2.160 17,836,000 38,267,970 2.1455 1.904 1.895 1.904 1.895 1.922 20,046,530 1.9090 -0.47%
2024-12-13 0 2.150 2.140 2.150 2.140 2.190 31,121,000 67,145,770 2.1576 1.913 1.904 1.913 1.904 1.949 34,978,025 1.9197 -2.27%
2024-12-12 0 2.200 2.190 2.200 2.180 2.210 26,682,000 58,501,340 2.1925 1.957 1.949 1.957 1.940 1.966 29,988,872 1.9508 0.92%
2024-12-11 0 2.180 2.170 2.180 2.170 2.200 12,148,000 26,523,640 2.1834 1.940 1.931 1.940 1.931 1.957 13,653,580 1.9426 0.00%
2024-12-10 0 2.180 2.180 2.190 2.180 2.270 27,814,000 61,478,050 2.2103 1.940 1.940 1.949 1.940 2.020 31,261,168 1.9666 -1.80%
2024-12-09 0 2.220 2.220 2.230 2.170 2.220 28,242,000 61,948,350 2.1935 1.975 1.975 1.984 1.931 1.975 31,742,212 1.9516 1.37%
2024-12-06 0 2.190 2.180 2.190 2.170 2.210 18,823,000 41,171,897 2.1873 1.949 1.940 1.949 1.931 1.966 21,155,855 1.9461 0.46%
2024-12-05 0 2.180 2.170 2.180 2.160 2.190 15,025,000 32,620,950 2.1711 1.940 1.931 1.940 1.922 1.949 16,887,145 1.9317 0.46%
2024-12-04 0 2.170 2.170 2.180 2.160 2.190 7,214,000 15,691,775 2.1752 1.931 1.931 1.940 1.922 1.949 8,108,077 1.9353 -0.46%
2024-12-03 0 2.180 2.170 2.180 2.160 2.180 7,605,000 16,501,860 2.1699 1.940 1.931 1.940 1.922 1.940 8,547,536 1.9306 0.93%
2024-12-02 0 2.160 2.160 2.170 2.150 2.170 9,556,000 20,639,430 2.1598 1.922 1.922 1.931 1.913 1.931 10,740,336 1.9217 0.47%
2024-11-29 0 2.150 2.140 2.150 2.140 2.160 9,294,000 19,970,400 2.1487 1.913 1.904 1.913 1.904 1.922 10,445,865 1.9118 0.47%
2024-11-28 0 2.140 2.140 2.150 2.130 2.150 4,150,000 8,880,290 2.1398 1.904 1.904 1.913 1.895 1.913 4,664,336 1.9039 0.00%
2024-11-27 0 2.140 2.140 2.150 2.110 2.150 3,978,000 8,463,640 2.1276 1.904 1.904 1.913 1.877 1.913 4,471,019 1.8930 0.47%
2024-11-26 0 2.130 2.130 2.140 2.130 2.150 4,079,400 8,717,386 2.1369 1.895 1.895 1.904 1.895 1.913 4,584,986 1.9013 0.00%
2024-11-25 0 2.130 2.130 2.140 2.120 2.150 5,440,000 11,618,501 2.1358 1.895 1.895 1.904 1.886 1.913 6,114,214 1.9002 0.00%
2024-11-22 0 2.130 2.130 2.140 2.110 2.170 14,106,000 30,182,710 2.1397 1.895 1.895 1.904 1.877 1.931 15,854,247 1.9038 -1.84%
2024-11-21 0 2.170 2.170 2.180 2.170 2.200 4,329,000 9,453,975 2.1839 1.931 1.931 1.940 1.931 1.957 4,865,521 1.9431 -0.91%
2024-11-20 0 2.190 2.180 2.190 2.180 2.210 4,734,000 10,345,890 2.1854 1.949 1.940 1.949 1.940 1.966 5,320,715 1.9445 0.00%
2024-11-19 0 2.190 2.180 2.190 2.180 2.230 13,058,000 28,774,250 2.2036 1.949 1.940 1.949 1.940 1.984 14,676,362 1.9606 0.00%
2024-11-18 0 2.190 2.180 2.190 2.140 2.220 22,464,255 49,226,852 2.1913 1.949 1.940 1.949 1.904 1.975 25,248,394 1.9497 2.34%
2024-11-15 0 2.140 2.140 2.150 2.120 2.160 7,940,000 16,990,680 2.1399 1.904 1.904 1.913 1.886 1.922 8,924,055 1.9039 0.00%
2024-11-14 0 2.140 2.130 2.140 2.130 2.170 6,340,000 13,640,110 2.1514 1.904 1.895 1.904 1.895 1.931 7,125,757 1.9142 -0.47%
2024-11-13 0 2.150 2.150 2.160 2.140 2.170 7,252,000 15,602,985 2.1515 1.913 1.913 1.922 1.904 1.931 8,150,787 1.9143 -0.46%
2024-11-12 0 2.160 2.150 2.160 2.140 2.190 12,593,650 27,229,265 2.1621 1.922 1.913 1.922 1.904 1.949 14,154,462 1.9237 -0.92%
2024-11-11 0 2.180 2.170 2.180 2.170 2.200 11,045,000 24,089,900 2.1811 1.940 1.931 1.940 1.931 1.957 12,413,878 1.9406 -1.36%
2024-11-08 0 2.210 2.200 2.210 2.200 2.240 13,791,000 30,542,460 2.2147 1.966 1.957 1.966 1.957 1.993 15,500,207 1.9705 -0.90%
2024-11-07 0 2.230 2.220 2.230 2.180 2.230 38,438,000 84,808,835 2.2064 1.984 1.975 1.984 1.940 1.984 43,201,868 1.9631 1.36%
2024-11-06 0 2.200 2.190 2.200 2.180 2.210 9,540,000 20,926,205 2.1935 1.957 1.949 1.957 1.940 1.966 10,722,353 1.9516 0.00%
2024-11-05 0 2.200 2.190 2.200 2.170 2.200 8,642,000 18,953,369 2.1932 1.957 1.949 1.957 1.931 1.957 9,713,059 1.9513 1.38%
2024-11-04 0 2.170 2.170 2.180 2.150 2.190 5,605,000 12,144,390 2.1667 1.931 1.931 1.940 1.913 1.949 6,299,664 1.9278 -0.46%
2024-11-01 0 2.180 2.170 2.180 2.150 2.190 8,322,000 18,137,930 2.1795 1.940 1.931 1.940 1.913 1.949 9,353,399 1.9392 0.93%
2024-10-31 0 2.160 2.160 2.170 2.160 2.190 9,005,853 19,539,952 2.1697 1.922 1.922 1.931 1.922 1.949 10,122,006 1.9304 0.00%
2024-10-30 0 2.160 2.160 2.170 2.150 2.200 13,839,853 30,032,543 2.1700 1.922 1.922 1.931 1.913 1.957 15,555,115 1.9307 -1.82%
2024-10-29 0 2.200 2.190 2.200 2.190 2.240 7,840,000 17,348,290 2.2128 1.957 1.949 1.957 1.949 1.993 8,811,662 1.9688 -0.90%
2024-10-28 0 2.220 2.220 2.230 2.190 2.230 10,610,000 23,464,935 2.2116 1.975 1.975 1.984 1.949 1.984 11,924,965 1.9677 0.45%
2024-10-25 0 2.210 2.210 2.220 2.210 2.230 11,349,600 25,126,436 2.2139 1.966 1.966 1.975 1.966 1.984 12,756,229 1.9697 -0.45%
2024-10-24 0 2.220 2.210 2.220 2.210 2.230 8,057,000 17,876,150 2.2187 1.975 1.966 1.975 1.966 1.984 9,055,556 1.9741 0.00%
2024-10-23 0 2.220 2.220 2.230 2.210 2.240 8,766,000 19,515,030 2.2262 1.975 1.975 1.984 1.966 1.993 9,852,427 1.9807 0.00%
2024-10-22 0 2.220 2.220 2.230 2.210 2.240 8,718,667 19,396,514 2.2247 1.975 1.975 1.984 1.966 1.993 9,799,227 1.9794 0.00%
2024-10-21 0 2.220 2.220 2.230 2.210 2.260 13,132,000 29,251,964 2.2275 1.975 1.975 1.984 1.966 2.011 14,759,533 1.9819 -1.33%
2024-10-18 0 2.250 2.240 2.250 2.180 2.260 21,822,000 48,509,800 2.2230 2.002 1.993 2.002 1.940 2.011 24,526,541 1.9778 2.74%
2024-10-17 0 2.190 2.190 2.200 2.180 2.280 24,225,500 54,030,479 2.2303 1.949 1.949 1.957 1.940 2.029 27,227,922 1.9844 -1.35%
2024-10-16 0 2.220 2.220 2.230 2.160 2.250 29,520,600 65,566,757 2.2211 1.975 1.975 1.984 1.922 2.002 33,179,277 1.9761 1.83%
2024-10-15 0 2.180 2.170 2.180 2.160 2.240 31,697,000 69,685,225 2.1985 1.940 1.931 1.940 1.922 1.993 35,625,413 1.9561 -1.36%
2024-10-14 0 2.210 2.210 2.220 2.180 2.250 51,036,000 113,327,044 2.2205 1.966 1.966 1.975 1.940 2.002 57,361,219 1.9757 1.84%
2024-10-10 0 2.170 2.160 2.170 2.120 2.200 38,296,000 83,006,751 2.1675 1.931 1.922 1.931 1.886 1.957 43,042,269 1.9285 3.33%
2024-10-09 0 2.100 2.100 2.110 2.090 2.230 62,864,700 135,545,845 2.1562 1.868 1.868 1.877 1.860 1.984 70,655,926 1.9184 -4.55%
2024-10-08 0 2.200 2.190 2.200 2.190 2.470 108,474,700 249,866,060 2.3035 1.957 1.949 1.957 1.949 2.198 121,918,666 2.0494 -5.98%
2024-10-07 0 2.340 2.330 2.340 2.250 2.360 40,967,611 93,964,910 2.2936 2.082 2.073 2.082 2.002 2.100 46,044,990 2.0407 4.46%
2024-10-04 0 2.240 2.230 2.240 2.210 2.270 29,596,610 66,325,808 2.2410 1.993 1.984 1.993 1.966 2.020 33,264,708 1.9939 0.45%
2024-10-03 0 2.230 2.220 2.230 2.210 2.300 23,233,000 51,898,635 2.2338 1.984 1.975 1.984 1.966 2.046 26,112,415 1.9875 -1.33%
2024-10-02 0 2.260 2.250 2.260 2.210 2.270 27,995,463 62,884,633 2.2462 2.011 2.002 2.011 1.966 2.020 31,465,120 1.9986 2.73%
2024-09-30 0 2.200 2.190 2.200 2.160 2.220 52,377,463 114,690,344 2.1897 1.957 1.949 1.957 1.922 1.975 58,868,938 1.9482 3.29%
2024-09-27 0 2.130 2.120 2.130 2.100 2.160 25,788,000 54,829,160 2.1262 1.895 1.886 1.895 1.868 1.922 28,984,072 1.8917 0.95%
2024-09-26 0 2.110 2.090 2.110 2.040 2.120 17,131,798 35,807,698 2.0901 1.877 1.860 1.877 1.815 1.886 19,255,052 1.8597 3.43%
2024-09-25 0 2.040 2.040 2.050 2.030 2.090 15,629,000 32,245,925 2.0632 1.815 1.815 1.824 1.806 1.860 17,566,002 1.8357 0.49%
2024-09-24 0 2.030 2.010 2.030 1.950 2.030 16,910,000 33,907,195 2.0052 1.806 1.788 1.806 1.735 1.806 19,005,765 1.7840 3.57%
2024-09-23 0 1.960 1.950 1.960 1.920 1.970 12,434,000 24,186,530 1.9452 1.744 1.735 1.744 1.708 1.753 13,975,025 1.7307 3.16%
2024-09-20 0 1.900 1.900 1.910 1.900 1.980 110,220,000 210,473,198 1.9096 1.690 1.690 1.699 1.690 1.762 123,880,272 1.6990 -2.56%
2024-09-19 0 1.950 1.950 1.960 1.930 1.960 14,504,300 28,307,286 1.9516 1.735 1.735 1.744 1.717 1.744 16,301,911 1.7364 -0.51%
2024-09-17 0 1.960 1.960 1.970 1.950 1.980 1,084,000 2,129,758 1.9647 1.744 1.744 1.753 1.735 1.762 1,218,347 1.7481 0.00%
2024-09-16 0 1.960 1.960 1.970 1.920 1.980 5,643,000 11,025,115 1.9538 1.744 1.744 1.753 1.708 1.762 6,342,373 1.7383 2.08%
2024-09-13 0 1.920 1.920 1.930 1.910 1.940 3,886,000 7,489,455 1.9273 1.708 1.708 1.717 1.699 1.726 4,367,617 1.7148 0.52%
2024-09-12 0 1.910 1.910 1.920 1.900 1.940 6,166,000 11,839,816 1.9202 1.699 1.699 1.708 1.690 1.726 6,930,192 1.7084 -0.52%
2024-09-11 0 1.920 1.910 1.920 1.900 1.960 9,525,000 18,342,723 1.9257 1.708 1.699 1.708 1.690 1.744 10,705,494 1.7134 -2.04%
2024-09-10 0 1.960 1.950 1.960 1.940 1.970 6,666,000 13,064,732 1.9599 1.744 1.735 1.744 1.726 1.753 7,492,160 1.7438 0.51%
2024-09-09 0 1.950 1.940 1.950 1.930 1.990 12,470,000 24,352,015 1.9528 1.735 1.726 1.735 1.717 1.771 14,015,487 1.7375 -1.52%
2024-09-05 0 1.980 1.980 1.990 1.980 1.990 4,090,000 8,117,094 1.9846 1.762 1.762 1.771 1.762 1.771 4,596,900 1.7658 -0.50%
2024-09-04 0 1.990 1.980 1.990 1.980 2.010 5,564,000 11,088,100 1.9928 1.771 1.762 1.771 1.762 1.788 6,253,582 1.7731 -1.00%
2024-09-03 0 2.010 2.000 2.010 2.000 2.040 10,783,000 21,674,049 2.0100 1.788 1.779 1.788 1.779 1.815 12,119,406 1.7884 -1.95%
2024-09-02 0 2.050 2.030 2.050 2.020 2.070 18,932,000 38,895,468 2.0545 1.824 1.806 1.824 1.797 1.842 21,278,364 1.8279 -0.49%
2024-08-30 0 2.060 2.060 2.070 2.050 2.080 10,779,007 22,269,651 2.0660 1.833 1.833 1.842 1.824 1.851 12,114,919 1.8382 0.49%
2024-08-29 0 2.050 2.050 2.060 2.050 2.090 13,377,000 27,601,000 2.0633 1.824 1.824 1.833 1.824 1.860 15,034,897 1.8358 -1.91%
2024-08-28 0 2.090 2.080 2.090 2.080 2.100 7,183,000 15,025,580 2.0918 1.860 1.851 1.860 1.851 1.868 8,073,235 1.8612 -0.48%
2024-08-27 0 2.100 2.090 2.100 2.090 2.110 14,880,000 31,180,644 2.0955 1.868 1.860 1.868 1.860 1.877 16,724,174 1.8644 0.48%
2024-08-26 0 2.090 2.090 2.100 2.070 2.100 12,474,000 26,076,770 2.0905 1.860 1.860 1.868 1.842 1.868 14,019,983 1.8600 0.97%
2024-08-23 0 2.070 2.070 2.080 2.070 2.090 7,951,794 16,534,603 2.0794 1.842 1.842 1.851 1.842 1.860 8,937,311 1.8501 -0.96%
2024-08-22 0 2.090 2.070 2.090 2.070 2.090 7,251,000 15,071,060 2.0785 1.860 1.842 1.860 1.842 1.860 8,149,663 1.8493 0.00%
2024-08-21 0 2.090 2.080 2.090 2.060 2.090 6,472,000 13,422,550 2.0739 1.860 1.851 1.860 1.833 1.860 7,274,116 1.8452 0.48%
2024-08-20 0 2.080 2.080 2.090 2.070 2.110 11,936,000 24,940,775 2.0895 1.851 1.851 1.860 1.842 1.877 13,415,305 1.8591 -0.95%
2024-08-19 0 2.100 2.090 2.100 2.070 2.120 34,333,000 71,972,982 2.0963 1.868 1.860 1.868 1.842 1.886 38,588,109 1.8652 -1.87%
2024-08-16 0 2.140 2.130 2.140 2.120 2.140 9,815,000 20,936,465 2.1331 1.904 1.895 1.904 1.886 1.904 11,031,436 1.8979 0.94%
2024-08-15 0 2.120 2.110 2.120 2.100 2.120 10,880,000 22,964,560 2.1107 1.886 1.877 1.886 1.868 1.886 12,228,428 1.8780 0.00%
2024-08-14 0 2.120 2.110 2.120 2.110 2.130 3,988,000 8,448,270 2.1184 1.886 1.877 1.886 1.877 1.895 4,482,258 1.8848 0.00%
2024-08-13 0 2.120 2.110 2.120 2.100 2.120 8,135,000 17,172,745 2.1110 1.886 1.877 1.886 1.868 1.886 9,143,223 1.8782 0.95%
2024-08-12 0 2.100 2.100 2.110 2.080 2.100 12,540,000 26,207,370 2.0899 1.868 1.868 1.877 1.851 1.868 14,094,163 1.8594 0.48%
2024-08-09 0 2.090 2.080 2.090 2.070 2.090 3,502,000 7,295,650 2.0833 1.860 1.851 1.860 1.842 1.860 3,936,025 1.8536 0.48%
2024-08-08 0 2.080 2.070 2.080 2.060 2.080 4,114,000 8,520,100 2.0710 1.851 1.842 1.851 1.833 1.851 4,623,874 1.8426 -0.48%
2024-08-07 0 2.090 2.070 2.090 2.070 2.090 8,622,000 17,929,260 2.0795 1.860 1.842 1.860 1.842 1.860 9,690,580 1.8502 0.97%
2024-08-06 0 2.070 2.060 2.070 2.060 2.090 5,041,000 10,435,510 2.0701 1.842 1.833 1.842 1.833 1.860 5,665,763 1.8419 0.00%
2024-08-05 0 2.070 2.070 2.080 2.060 2.120 12,019,000 25,077,580 2.0865 1.842 1.842 1.851 1.833 1.886 13,508,592 1.8564 -2.36%
2024-08-02 0 2.120 2.110 2.120 2.110 2.140 4,172,000 8,860,400 2.1238 1.886 1.877 1.886 1.877 1.904 4,689,063 1.8896 -0.93%
2024-08-01 0 2.140 2.130 2.140 2.110 2.140 10,866,296 23,130,257 2.1286 1.904 1.895 1.904 1.877 1.904 12,213,026 1.8939 0.94%
2024-07-31 0 2.120 2.110 2.120 2.090 2.130 8,642,000 18,275,520 2.1147 1.886 1.877 1.886 1.860 1.895 9,713,059 1.8815 1.44%
2024-07-30 0 2.090 2.090 2.110 2.090 2.110 3,297,200 6,916,293 2.0976 1.860 1.860 1.877 1.860 1.877 3,705,843 1.8663 0.00%
2024-07-29 0 2.090 2.090 2.100 2.090 2.120 12,218,000 25,769,960 2.1092 1.860 1.860 1.868 1.860 1.886 13,732,255 1.8766 -0.95%
2024-07-26 0 2.110 2.100 2.110 2.090 2.110 3,390,000 7,128,990 2.1029 1.877 1.868 1.877 1.860 1.877 3,810,144 1.8711 0.96%
2024-07-25 0 2.090 2.080 2.090 2.080 2.120 11,785,000 24,723,195 2.0979 1.860 1.851 1.860 1.851 1.886 13,245,591 1.8665 -1.88%
2024-07-24 0 2.130 2.120 2.130 2.120 2.140 3,599,000 7,660,650 2.1285 1.895 1.886 1.895 1.886 1.904 4,045,047 1.8938 0.47%
2024-07-23 0 2.120 2.110 2.120 2.100 2.140 15,436,000 32,759,510 2.1223 1.886 1.877 1.886 1.868 1.904 17,349,083 1.8883 0.95%
2024-07-22 0 2.100 2.100 2.110 2.090 2.120 5,319,000 11,156,202 2.0974 1.868 1.868 1.877 1.860 1.886 5,978,218 1.8661 -0.94%
2024-07-19 0 2.120 2.110 2.120 2.100 2.130 13,961,000 29,530,703 2.1152 1.886 1.877 1.886 1.868 1.895 15,691,276 1.8820 -0.93%
2024-07-18 0 2.140 2.130 2.140 2.120 2.140 10,100,080 21,526,497 2.1313 1.904 1.895 1.904 1.886 1.904 11,351,848 1.8963 0.94%
2024-07-17 0 2.120 2.120 2.130 2.120 2.140 8,862,000 18,838,950 2.1258 1.886 1.886 1.895 1.886 1.904 9,960,325 1.8914 -0.93%
2024-07-16 0 2.140 2.120 2.140 2.120 2.150 10,330,000 21,994,015 2.1291 1.904 1.886 1.904 1.886 1.913 11,610,263 1.8944 -0.47%
2024-07-15 0 2.150 2.130 2.150 2.120 2.160 11,151,000 23,887,910 2.1422 1.913 1.895 1.913 1.886 1.922 12,533,015 1.9060 0.94%
2024-07-12 0 2.130 2.120 2.130 2.090 2.130 13,000,000 27,431,127 2.1101 1.895 1.886 1.895 1.860 1.895 14,611,173 1.8774 1.91%
2024-07-11 0 2.090 2.090 2.100 2.080 2.100 4,884,000 10,209,600 2.0904 1.860 1.860 1.868 1.851 1.868 5,489,305 1.8599 0.48%
2024-07-10 0 2.080 2.070 2.080 2.070 2.100 4,704,000 9,809,350 2.0853 1.851 1.842 1.851 1.842 1.868 5,286,997 1.8554 0.00%
2024-07-09 0 2.080 2.080 2.100 2.070 2.100 8,472,000 17,660,410 2.0846 1.851 1.851 1.868 1.842 1.868 9,521,989 1.8547 -0.48%
2024-07-08 0 2.090 2.080 2.090 2.080 2.110 8,338,000 17,479,920 2.0964 1.860 1.851 1.860 1.851 1.877 9,371,382 1.8652 -0.95%
2024-07-05 0 2.110 2.100 2.110 2.090 2.150 12,704,717 26,895,574 2.1170 1.877 1.868 1.877 1.860 1.913 14,279,294 1.8835 -1.40%
2024-07-04 0 2.140 2.140 2.150 2.130 2.160 7,699,000 16,510,100 2.1444 1.904 1.904 1.913 1.895 1.922 8,653,186 1.9080 -0.47%
2024-07-03 0 2.150 2.140 2.150 2.120 2.160 19,640,541 41,980,256 2.1374 1.913 1.904 1.913 1.886 1.922 22,074,719 1.9017 0.47%
2024-07-02 0 2.140 2.130 2.140 2.100 2.150 27,773,365 59,126,458 2.1289 1.904 1.895 1.904 1.868 1.913 31,215,496 1.8941 2.39%
2024-06-28 0 2.090 2.080 2.090 2.070 2.090 11,580,000 24,084,790 2.0799 1.860 1.851 1.860 1.842 1.860 13,015,184 1.8505 0.97%
2024-06-27 0 2.070 2.060 2.070 2.060 2.080 5,908,000 12,197,010 2.0645 1.842 1.833 1.842 1.833 1.851 6,640,216 1.8368 -0.48%
2024-06-26 0 2.080 2.070 2.080 2.060 2.090 6,746,828 13,983,575 2.0726 1.851 1.842 1.851 1.833 1.860 7,583,006 1.8441 0.00%
2024-06-25 0 2.080 2.070 2.080 2.070 2.090 4,599,537 9,564,380 2.0794 1.851 1.842 1.851 1.842 1.860 5,169,587 1.8501 0.48%
2024-06-24 0 2.070 2.060 2.070 2.050 2.070 5,920,000 12,188,400 2.0589 1.842 1.833 1.842 1.824 1.842 6,653,704 1.8318 0.00%
2024-06-21 0 2.070 2.070 2.080 2.070 2.090 4,138,000 8,600,859 2.0785 1.842 1.842 1.851 1.842 1.860 4,650,849 1.8493 -0.48%
2024-06-20 0 2.080 2.070 2.080 2.070 2.100 9,567,000 19,925,570 2.0827 1.851 1.842 1.851 1.842 1.868 10,752,700 1.8531 0.48%
2024-06-19 0 2.070 2.070 2.080 2.060 2.080 3,445,000 7,132,118 2.0703 1.842 1.842 1.851 1.833 1.851 3,871,961 1.8420 0.98%
2024-06-18 0 2.050 2.050 2.060 2.040 2.060 3,964,537 8,125,731 2.0496 1.824 1.824 1.833 1.815 1.833 4,455,888 1.8236 0.49%
2024-06-17 0 2.040 2.040 2.050 2.040 2.080 6,648,000 13,646,950 2.0528 1.815 1.815 1.824 1.815 1.851 7,471,929 1.8264 -1.45%
2024-06-14 0 2.070 2.070 2.080 2.060 2.080 6,441,000 13,374,270 2.0764 1.842 1.842 1.851 1.833 1.851 7,239,274 1.8475 0.99%
2024-06-13 0 2.230 2.220 2.230 2.200 2.230 10,681,000 23,666,294 2.2157 1.824 1.816 1.824 1.799 1.824 13,060,403 1.8121 0.45%
2024-06-12 0 2.220 2.220 2.230 2.210 2.250 13,075,000 29,038,487 2.2209 1.816 1.816 1.824 1.807 1.840 15,987,713 1.8163 -1.33%
2024-06-11 0 2.250 2.230 2.250 2.220 2.250 17,810,000 39,705,910 2.2294 1.840 1.824 1.840 1.816 1.840 21,777,528 1.8233 0.45%
2024-06-07 0 2.240 2.230 2.240 2.210 2.240 7,878,000 17,571,404 2.2304 1.832 1.824 1.832 1.807 1.832 9,632,979 1.8241 1.36%
2024-06-06 0 2.210 2.210 2.220 2.210 2.240 8,264,010 18,347,728 2.2202 1.807 1.807 1.816 1.807 1.832 10,104,981 1.8157 -0.90%
2024-06-05 0 2.230 2.230 2.240 2.230 2.270 7,344,000 16,532,810 2.2512 1.824 1.824 1.832 1.824 1.856 8,980,020 1.8411 -1.33%
2024-06-04 0 2.260 2.260 2.270 2.250 2.280 5,822,010 13,194,542 2.2663 1.848 1.848 1.856 1.840 1.865 7,118,977 1.8534 -0.44%
2024-06-03 0 2.270 2.260 2.270 2.260 2.280 8,846,334 20,065,712 2.2683 1.856 1.848 1.856 1.848 1.865 10,817,029 1.8550 0.44%
2024-05-31 0 2.260 2.250 2.260 2.230 2.300 26,978,800 61,431,069 2.2770 1.848 1.840 1.848 1.824 1.881 32,988,858 1.8622 0.89%
2024-05-30 0 2.240 2.230 2.240 2.220 2.280 13,811,650 31,025,607 2.2463 1.832 1.824 1.832 1.816 1.865 16,888,466 1.8371 -1.32%
2024-05-29 0 2.270 2.270 2.280 2.270 2.300 6,811,000 15,553,129 2.2835 1.856 1.856 1.865 1.856 1.881 8,328,284 1.8675 -1.30%
2024-05-28 0 2.300 2.300 2.310 2.290 2.330 25,134,256 57,931,550 2.3049 1.881 1.881 1.889 1.873 1.906 30,733,406 1.8850 -1.29%
2024-05-27 0 2.330 2.320 2.330 2.300 2.330 11,820,000 27,365,805 2.3152 1.906 1.897 1.906 1.881 1.906 14,453,137 1.8934 0.87%
2024-05-24 0 2.310 2.300 2.310 2.300 2.320 13,290,000 30,611,940 2.3034 1.889 1.881 1.889 1.881 1.897 16,250,609 1.8837 -0.43%
2024-05-23 0 2.320 2.310 2.320 2.310 2.360 12,688,000 29,473,610 2.3230 1.897 1.889 1.897 1.889 1.930 15,514,501 1.8997 -1.28%
2024-05-22 0 2.350 2.340 2.350 2.330 2.370 20,426,600 48,036,731 2.3517 1.922 1.914 1.922 1.906 1.938 24,977,027 1.9232 0.86%
2024-05-21 0 2.330 2.330 2.340 2.330 2.390 25,528,300 59,889,995 2.3460 1.906 1.906 1.914 1.906 1.955 31,215,231 1.9186 -2.10%
2024-05-20 0 2.380 2.370 2.380 2.360 2.390 22,898,000 54,434,598 2.3773 1.946 1.938 1.946 1.930 1.955 27,998,980 1.9442 0.85%
2024-05-17 0 2.360 2.350 2.360 2.330 2.360 19,826,000 46,476,740 2.3442 1.930 1.922 1.930 1.906 1.930 24,242,631 1.9171 0.85%
2024-05-16 0 2.340 2.330 2.340 2.310 2.340 35,732,000 83,255,240 2.3300 1.914 1.906 1.914 1.889 1.914 43,692,005 1.9055 1.74%
2024-05-14 0 2.300 2.300 2.310 2.300 2.330 9,659,000 22,361,200 2.3151 1.881 1.881 1.889 1.881 1.906 11,810,732 1.8933 -0.86%
2024-05-13 0 2.320 2.310 2.320 2.310 2.330 19,964,000 46,365,590 2.3225 1.897 1.889 1.897 1.889 1.906 24,411,373 1.8993 0.43%
2024-05-10 0 2.310 2.310 2.330 2.280 2.330 46,145,000 106,599,330 2.3101 1.889 1.889 1.906 1.865 1.906 56,424,706 1.8892 0.87%
2024-05-09 0 2.290 2.280 2.290 2.280 2.290 5,795,056 13,229,077 2.2828 1.873 1.865 1.873 1.865 1.873 7,086,019 1.8669 0.88%
2024-05-08 0 2.270 2.270 2.280 2.270 2.290 12,842,900 29,283,456 2.2801 1.856 1.856 1.865 1.856 1.873 15,703,908 1.8647 0.00%
2024-05-07 0 2.270 2.270 2.280 2.260 2.280 9,261,000 21,059,750 2.2740 1.856 1.856 1.865 1.848 1.865 11,324,070 1.8597 0.44%
2024-05-06 0 2.260 2.260 2.270 2.260 2.280 6,029,000 13,671,570 2.2676 1.848 1.848 1.856 1.848 1.865 7,372,078 1.8545 -0.44%
2024-05-03 0 2.270 2.270 2.280 2.240 2.300 1,925,000 4,384,600 2.2777 1.856 1.856 1.865 1.832 1.881 2,353,832 1.8628 0.00%
2024-05-02 0 2.270 2.260 2.270 2.240 2.300 4,815,000 10,935,700 2.2712 1.856 1.848 1.856 1.832 1.881 5,887,636 1.8574 0.44%
2024-04-30 0 2.260 2.250 2.260 2.230 2.270 18,703,000 42,182,550 2.2554 1.848 1.840 1.848 1.824 1.856 22,869,461 1.8445 1.35%
2024-04-29 0 2.230 2.220 2.230 2.200 2.230 7,341,000 16,333,038 2.2249 1.824 1.816 1.824 1.799 1.824 8,976,352 1.8196 0.90%
2024-04-26 0 2.210 2.210 2.220 2.210 2.230 4,440,000 9,825,550 2.2130 1.807 1.807 1.816 1.807 1.824 5,429,097 1.8098 -0.45%
2024-04-25 0 2.220 2.220 2.230 2.200 2.230 2,340,800 5,200,618 2.2217 1.816 1.816 1.824 1.799 1.824 2,862,259 1.8170 0.45%
2024-04-24 0 2.210 2.210 2.220 2.200 2.220 1,048,852 2,322,774 2.2146 1.807 1.807 1.816 1.799 1.816 1,282,504 1.8111 0.00%
2024-04-23 0 2.210 2.210 2.220 2.210 2.230 1,557,000 3,450,165 2.2159 1.807 1.807 1.816 1.807 1.824 1,903,852 1.8122 -0.90%
2024-04-22 0 2.230 2.220 2.230 2.210 2.240 2,664,000 5,935,140 2.2279 1.824 1.816 1.824 1.807 1.832 3,257,458 1.8220 0.90%
2024-04-19 0 2.210 2.200 2.210 2.200 2.220 1,275,000 2,811,852 2.2054 1.807 1.799 1.807 1.799 1.816 1,559,031 1.8036 0.45%
2024-04-18 0 2.200 2.200 2.210 2.190 2.240 3,192,000 7,078,600 2.2176 1.799 1.799 1.807 1.791 1.832 3,903,081 1.8136 0.46%
2024-04-17 0 2.190 2.190 2.200 2.150 2.200 1,727,000 3,768,010 2.1818 1.791 1.791 1.799 1.758 1.799 2,111,723 1.7843 0.92%
2024-04-16 0 2.170 2.170 2.180 2.170 2.220 4,006,924 8,773,109 2.1895 1.775 1.775 1.783 1.775 1.816 4,899,545 1.7906 -1.81%
2024-04-15 0 2.210 2.210 2.220 2.190 2.230 3,050,232 6,747,453 2.2121 1.807 1.807 1.816 1.791 1.824 3,729,731 1.8091 0.45%
2024-04-12 0 2.200 2.200 2.210 2.200 2.240 2,439,914 5,409,939 2.2173 1.799 1.799 1.807 1.799 1.832 2,983,453 1.8133 -1.79%
2024-04-11 0 2.240 2.240 2.250 2.220 2.260 12,651,200 28,360,940 2.2418 1.832 1.832 1.840 1.816 1.848 15,469,503 1.8333 0.90%
2024-04-10 0 2.220 2.220 2.230 2.220 2.240 6,391,000 14,249,646 2.2296 1.816 1.816 1.824 1.816 1.832 7,814,721 1.8234 0.00%
2024-04-09 0 2.220 2.220 2.230 2.200 2.230 10,245,889 22,801,389 2.2254 1.816 1.816 1.824 1.799 1.824 12,528,362 1.8200 0.00%
2024-04-08 0 2.220 2.200 2.220 2.120 2.230 46,617,000 103,219,980 2.2142 1.816 1.799 1.816 1.734 1.824 57,001,853 1.8108 4.72%
2024-04-05 0 2.120 2.120 2.140 2.110 2.200 3,161,000 6,763,770 2.1398 1.734 1.734 1.750 1.726 1.799 3,865,175 1.7499 -3.64%
2024-04-03 0 2.200 2.200 2.210 2.200 2.240 11,255,000 25,045,078 2.2252 1.799 1.799 1.807 1.799 1.832 13,762,272 1.8198 -1.35%
2024-04-02 0 2.230 2.230 2.240 2.220 2.260 118,558,106 266,617,577 2.2488 1.824 1.824 1.832 1.816 1.848 144,969,254 1.8391 -2.62%
2024-03-28 0 2.290 2.270 2.290 2.210 2.300 21,558,000 48,581,048 2.2535 1.873 1.856 1.873 1.807 1.881 26,360,468 1.8430 2.23%
2024-03-27 0 2.240 2.230 2.240 2.230 2.250 7,208,000 16,156,500 2.2415 1.832 1.824 1.832 1.824 1.840 8,813,724 1.8331 -0.44%
2024-03-26 0 2.250 2.240 2.250 2.230 2.260 10,184,794 22,875,933 2.2461 1.840 1.832 1.840 1.824 1.848 12,453,657 1.8369 0.90%
2024-03-25 0 2.230 2.230 2.250 2.220 2.260 61,663,000 137,769,870 2.2342 1.824 1.824 1.840 1.816 1.848 75,399,645 1.8272 0.45%
2024-03-22 0 2.220 2.220 2.230 2.220 2.240 9,889,000 22,026,230 2.2273 1.816 1.816 1.824 1.816 1.832 12,091,969 1.8216 -0.45%
2024-03-21 0 2.230 2.230 2.240 2.220 2.240 8,682,000 19,359,140 2.2298 1.824 1.824 1.832 1.816 1.832 10,616,086 1.8236 0.00%
2024-03-20 0 2.230 2.220 2.230 2.200 2.230 6,667,000 14,820,828 2.2230 1.824 1.816 1.824 1.799 1.824 8,152,205 1.8180 0.45%
2024-03-19 0 2.220 2.210 2.220 2.200 2.230 4,778,700 10,593,057 2.2167 1.816 1.807 1.816 1.799 1.824 5,843,249 1.8129 0.45%
2024-03-18 0 2.210 2.210 2.220 2.200 2.220 6,276,070 13,872,808 2.2104 1.807 1.807 1.816 1.799 1.816 7,674,188 1.8077 -0.45%
2024-03-15 0 2.220 2.210 2.220 2.210 2.230 7,162,000 15,864,250 2.2151 1.816 1.807 1.816 1.807 1.824 8,757,476 1.8115 0.00%
2024-03-14 0 2.220 2.200 2.220 2.180 2.230 57,765,000 128,196,565 2.2193 1.816 1.799 1.816 1.783 1.824 70,633,289 1.8150 0.91%
2024-03-13 0 2.200 2.190 2.200 2.200 2.230 74,899,200 166,833,246 2.2274 1.799 1.791 1.799 1.799 1.824 91,584,469 1.8216 -0.90%
2024-03-12 0 2.220 2.200 2.220 2.200 2.230 14,456,000 31,910,220 2.2074 1.816 1.799 1.816 1.799 1.824 17,676,358 1.8052 0.91%
2024-03-11 0 2.200 2.190 2.200 2.180 2.200 13,690,000 30,017,630 2.1927 1.799 1.791 1.799 1.783 1.799 16,739,717 1.7932 0.92%
2024-03-08 0 2.180 2.180 2.200 2.180 2.200 5,264,400 11,523,213 2.1889 1.783 1.783 1.799 1.783 1.799 6,437,149 1.7901 0.00%
2024-03-07 0 2.180 2.170 2.180 2.160 2.180 7,190,000 15,615,550 2.1718 1.783 1.775 1.783 1.766 1.783 8,791,714 1.7762 0.93%
2024-03-06 0 2.160 2.160 2.180 2.160 2.180 9,340,600 20,262,567 2.1693 1.766 1.766 1.783 1.766 1.783 11,421,402 1.7741 0.00%
2024-03-05 0 2.160 2.160 2.170 2.150 2.180 3,497,695 7,569,124 2.1640 1.766 1.766 1.775 1.758 1.783 4,276,875 1.7698 0.00%
2024-03-04 0 2.160 2.160 2.170 2.150 2.180 2,763,000 5,989,990 2.1679 1.766 1.766 1.775 1.758 1.783 3,378,513 1.7730 -0.46%
2024-03-01 0 2.170 2.170 2.180 2.160 2.180 2,785,000 6,046,962 2.1713 1.775 1.775 1.783 1.766 1.783 3,405,413 1.7757 0.46%
2024-02-29 0 2.160 2.160 2.170 2.150 2.180 2,917,000 6,319,000 2.1663 1.766 1.766 1.775 1.758 1.783 3,566,819 1.7716 0.00%
2024-02-28 0 2.160 2.160 2.170 2.140 2.170 6,860,000 14,792,310 2.1563 1.766 1.766 1.775 1.750 1.775 8,388,200 1.7635 0.00%
2024-02-27 0 2.160 2.160 2.170 2.150 2.170 4,521,000 9,754,768 2.1577 1.766 1.766 1.775 1.758 1.775 5,528,142 1.7646 -0.46%
2024-02-26 0 2.170 2.160 2.170 2.160 2.200 9,861,464 21,388,954 2.1689 1.775 1.766 1.775 1.766 1.799 12,058,299 1.7738 -0.46%
2024-02-23 0 2.180 2.170 2.180 2.170 2.210 12,424,000 27,218,560 2.1908 1.783 1.775 1.783 1.775 1.807 15,191,690 1.7917 0.46%
2024-02-22 0 2.170 2.170 2.180 2.160 2.180 12,279,000 26,598,680 2.1662 1.775 1.775 1.783 1.766 1.783 15,014,389 1.7715 0.00%
2024-02-21 0 2.170 2.160 2.170 2.130 2.200 21,916,000 47,677,750 2.1755 1.775 1.766 1.775 1.742 1.799 26,798,220 1.7791 1.88%
2024-02-20 0 2.130 2.130 2.140 2.100 2.140 13,188,000 28,043,020 2.1264 1.742 1.742 1.750 1.717 1.750 16,125,886 1.7390 0.95%
2024-02-19 0 2.110 2.100 2.110 2.090 2.140 14,825,000 31,177,390 2.1030 1.726 1.717 1.726 1.709 1.750 18,127,560 1.7199 0.96%
2024-02-16 0 2.090 2.080 2.090 2.060 2.170 19,440,000 43,068,450 2.2155 1.709 1.701 1.709 1.685 1.775 23,770,642 1.8118 1.46%
2024-02-15 0 2.060 2.050 2.060 2.040 2.100 550,000 1,129,120 2.0529 1.685 1.677 1.685 1.668 1.717 672,523 1.6789 0.00%
2024-02-14 0 2.060 2.060 2.080 2.040 2.100 291,000 601,690 2.0677 1.685 1.685 1.701 1.668 1.717 355,826 1.6910 -1.44%
2024-02-09 0 2.090 2.090 2.100 2.090 2.150 183,000 386,560 2.1123 1.709 1.709 1.717 1.709 1.758 223,767 1.7275 -1.88%
2024-02-08 0 2.130 2.130 2.140 2.120 2.150 4,862,000 10,373,750 2.1336 1.742 1.742 1.750 1.734 1.758 5,945,106 1.7449 -0.47%
2024-02-07 0 2.140 2.130 2.140 2.120 2.160 23,529,000 51,310,140 2.1807 1.750 1.742 1.750 1.734 1.766 28,770,547 1.7834 0.94%
2024-02-06 0 2.120 2.120 2.130 2.090 2.130 19,212,000 40,544,910 2.1104 1.734 1.734 1.742 1.709 1.742 23,491,851 1.7259 1.92%
2024-02-05 0 2.080 2.080 2.090 2.060 2.100 12,533,000 26,030,120 2.0769 1.701 1.701 1.709 1.685 1.717 15,324,972 1.6985 0.00%
2024-02-02 0 2.080 2.070 2.080 2.070 2.110 7,286,800 15,176,472 2.0827 1.701 1.693 1.701 1.693 1.726 8,910,078 1.7033 0.00%
2024-02-01 0 2.080 2.070 2.080 2.060 2.080 5,456,000 11,314,210 2.0737 1.701 1.693 1.701 1.685 1.701 6,671,431 1.6959 0.48%
2024-01-31 0 2.070 2.070 2.080 2.060 2.090 4,438,000 9,188,790 2.0705 1.693 1.693 1.701 1.685 1.709 5,426,652 1.6933 0.00%
2024-01-30 0 2.070 2.070 2.080 2.070 2.110 8,629,000 17,994,410 2.0853 1.693 1.693 1.701 1.693 1.726 10,551,279 1.7054 -1.43%
2024-01-29 0 2.100 2.100 2.110 2.090 2.120 12,678,000 26,676,300 2.1041 1.717 1.717 1.726 1.709 1.734 15,502,274 1.7208 0.96%
2024-01-26 0 2.080 2.080 2.090 2.080 2.110 7,297,000 15,265,770 2.0921 1.701 1.701 1.709 1.701 1.726 8,922,550 1.7109 -0.48%
2024-01-25 0 2.090 2.090 2.100 2.060 2.100 13,365,000 27,816,940 2.0813 1.709 1.709 1.717 1.685 1.717 16,342,316 1.7021 1.46%
2024-01-24 0 2.060 2.060 2.070 2.020 2.070 9,162,000 18,747,890 2.0463 1.685 1.685 1.693 1.652 1.693 11,203,016 1.6735 2.49%
2024-01-23 0 2.010 2.010 2.020 1.990 2.020 3,691,000 7,422,650 2.0110 1.644 1.644 1.652 1.627 1.652 4,513,243 1.6446 1.01%
2024-01-22 0 1.990 1.990 2.000 1.990 2.020 8,102,000 16,207,180 2.0004 1.627 1.627 1.636 1.627 1.652 9,906,880 1.6360 -1.49%
2024-01-19 0 2.020 2.010 2.020 2.000 2.030 4,449,000 8,972,820 2.0168 1.652 1.644 1.652 1.636 1.660 5,440,102 1.6494 0.00%
2024-01-18 0 2.020 2.010 2.020 2.000 2.020 3,601,000 7,223,380 2.0059 1.652 1.644 1.652 1.636 1.652 4,403,194 1.6405 1.00%
2024-01-17 0 2.000 1.990 2.000 1.990 2.050 10,497,476 21,228,142 2.0222 1.636 1.627 1.636 1.627 1.677 12,835,995 1.6538 -2.44%
2024-01-16 0 2.050 2.040 2.050 2.030 2.060 4,469,000 9,140,920 2.0454 1.677 1.668 1.677 1.660 1.685 5,464,558 1.6728 0.49%
2024-01-15 0 2.040 2.030 2.040 2.020 2.050 2,795,000 5,697,400 2.0384 1.668 1.660 1.668 1.652 1.677 3,417,641 1.6671 0.49%
2024-01-12 0 2.030 2.030 2.040 2.020 2.040 4,546,000 9,236,070 2.0317 1.660 1.660 1.668 1.652 1.668 5,558,711 1.6615 0.00%
2024-01-11 0 2.030 2.020 2.030 2.010 2.030 2,804,000 5,670,810 2.0224 1.660 1.652 1.660 1.644 1.660 3,428,646 1.6540 0.50%
2024-01-10 0 2.020 2.010 2.020 2.010 2.030 5,356,000 10,816,510 2.0195 1.652 1.644 1.652 1.644 1.660 6,549,154 1.6516 0.00%
2024-01-09 0 2.020 2.010 2.020 2.000 2.030 2,795,000 5,641,400 2.0184 1.652 1.644 1.652 1.636 1.660 3,417,641 1.6507 0.00%
2024-01-08 0 2.020 2.010 2.020 2.000 2.030 4,842,000 9,767,390 2.0172 1.652 1.644 1.652 1.636 1.660 5,920,651 1.6497 -0.49%
2024-01-05 0 2.030 2.010 2.030 2.010 2.040 16,296,275 32,869,628 2.0170 1.660 1.644 1.660 1.644 1.668 19,926,591 1.6495 1.50%
2024-01-04 0 2.000 2.000 2.010 2.000 2.010 5,995,000 12,010,900 2.0035 1.636 1.636 1.644 1.636 1.644 7,330,504 1.6385 0.00%
2024-01-03 0 2.000 2.000 2.010 2.000 2.010 6,413,000 12,839,720 2.0021 1.636 1.636 1.644 1.636 1.644 7,841,622 1.6374 -0.50%
2024-01-02 0 2.010 2.000 2.010 2.000 2.030 5,820,237 11,705,668 2.0112 1.644 1.636 1.644 1.636 1.660 7,116,809 1.6448 -0.50%
2023-12-29 0 2.020 2.010 2.020 2.010 2.030 1,599,000 3,229,490 2.0197 1.652 1.644 1.652 1.644 1.660 1,955,209 1.6517 0.50%
2023-12-28 0 2.010 2.010 2.020 2.000 2.030 4,513,000 9,078,080 2.0115 1.644 1.644 1.652 1.636 1.660 5,518,359 1.6451 -0.50%
2023-12-27 0 2.020 2.000 2.020 1.970 2.020 3,982,000 7,931,870 1.9919 1.652 1.636 1.652 1.611 1.652 4,869,069 1.6290 1.51%
2023-12-22 0 1.990 1.990 2.000 1.970 2.000 8,258,300 16,339,445 1.9785 1.627 1.627 1.636 1.611 1.636 10,097,999 1.6181 0.51%
2023-12-21 0 1.980 1.970 1.980 1.970 2.000 6,648,060 13,116,355 1.9730 1.619 1.611 1.619 1.611 1.636 8,129,046 1.6135 0.51%
2023-12-20 0 1.970 1.970 1.980 1.970 2.010 11,070,000 21,941,290 1.9820 1.611 1.611 1.619 1.611 1.644 13,536,060 1.6210 -0.51%
2023-12-19 0 1.980 1.980 1.990 1.980 2.020 6,729,000 13,399,710 1.9913 1.619 1.619 1.627 1.619 1.652 8,228,017 1.6285 -1.49%
2023-12-18 0 2.010 2.010 2.020 2.010 2.050 3,038,000 6,151,730 2.0249 1.644 1.644 1.652 1.644 1.677 3,714,774 1.6560 -3.37%
2023-12-15 0 2.080 2.070 2.080 1.990 2.080 12,484,531 25,373,007 2.0324 1.701 1.693 1.701 1.627 1.701 15,265,706 1.6621 4.52%
2023-12-14 0 1.990 1.980 1.990 1.980 2.000 2,997,300 5,960,067 1.9885 1.627 1.619 1.627 1.619 1.636 3,665,007 1.6262 0.00%
2023-12-13 0 1.990 1.970 1.990 1.970 1.990 87,953,541 197,747,011 2.2483 1.627 1.611 1.627 1.611 1.627 107,546,921 1.8387 0.51%
2023-12-12 0 1.980 1.970 1.980 1.960 1.980 10,615,000 20,964,610 1.9750 1.619 1.611 1.619 1.603 1.619 12,979,700 1.6152 0.00%
2023-12-11 0 1.980 1.970 1.980 1.960 2.000 6,881,000 13,608,900 1.9778 1.619 1.611 1.619 1.603 1.636 8,413,878 1.6174 -1.00%
2023-12-08 0 2.000 2.000 2.010 2.000 2.030 5,722,300 11,498,764 2.0095 1.636 1.636 1.644 1.636 1.660 6,997,055 1.6434 -0.99%
2023-12-07 0 2.020 2.010 2.020 1.990 2.050 6,601,000 13,293,650 2.0139 1.652 1.644 1.652 1.627 1.677 8,071,502 1.6470 -1.46%
2023-12-06 0 2.050 2.050 2.070 2.030 2.060 4,537,000 9,279,770 2.0454 1.677 1.677 1.693 1.660 1.685 5,547,706 1.6727 0.00%
2023-12-05 0 2.050 2.040 2.050 2.040 2.070 5,722,000 11,726,850 2.0494 1.677 1.668 1.677 1.668 1.693 6,996,688 1.6761 -0.97%
2023-12-04 0 2.070 2.070 2.090 2.070 2.100 11,803,000 26,051,700 2.2072 1.693 1.693 1.709 1.693 1.717 14,432,350 1.8051 -0.48%
2023-12-01 0 2.080 2.080 2.090 2.070 2.120 60,156,000 132,015,640 2.1946 1.701 1.701 1.709 1.693 1.734 73,556,931 1.7947 -2.35%
2023-11-30 0 2.130 2.100 2.130 2.080 2.160 114,167,584 253,039,702 2.2164 1.742 1.717 1.742 1.701 1.766 139,600,657 1.8126 1.43%
2023-11-29 0 2.100 2.080 2.100 2.070 2.110 11,937,000 24,903,410 2.0862 1.717 1.701 1.717 1.693 1.726 14,596,201 1.7062 0.48%
2023-11-28 0 2.090 2.090 2.110 2.070 2.140 15,610,500 32,801,013 2.1012 1.709 1.709 1.726 1.693 1.750 19,088,046 1.7184 0.48%
2023-11-27 0 2.080 2.080 2.090 2.060 2.090 12,422,000 25,788,980 2.0761 1.701 1.701 1.709 1.685 1.709 15,189,245 1.6978 0.00%
2023-11-24 0 2.080 2.080 2.090 2.030 2.090 17,964,000 37,129,390 2.0669 1.701 1.701 1.709 1.660 1.709 21,965,834 1.6903 0.97%
2023-11-23 0 2.060 2.060 2.070 2.010 2.070 8,198,300 16,717,571 2.0392 1.685 1.685 1.693 1.644 1.693 10,024,632 1.6676 1.48%
2023-11-22 0 2.030 2.030 2.040 2.000 2.040 6,542,196 13,243,273 2.0243 1.660 1.660 1.668 1.636 1.668 7,999,599 1.6555 0.50%
2023-11-21 0 2.020 2.020 2.030 1.970 2.030 13,840,000 27,683,172 2.0002 1.652 1.652 1.660 1.611 1.660 16,923,132 1.6358 1.00%
2023-11-20 0 2.000 2.000 2.010 1.950 2.010 12,891,000 25,636,700 1.9887 1.636 1.636 1.644 1.595 1.644 15,762,724 1.6264 1.52%
2023-11-17 0 1.970 1.970 1.980 1.950 1.980 5,262,000 10,348,600 1.9667 1.611 1.611 1.619 1.595 1.619 6,434,214 1.6084 0.51%
2023-11-16 0 1.960 1.960 1.970 1.950 1.970 1,555,000 3,053,480 1.9637 1.603 1.603 1.611 1.595 1.611 1,901,407 1.6059 -0.51%
2023-11-15 0 1.970 1.960 1.970 1.950 1.970 3,244,000 6,351,660 1.9580 1.611 1.603 1.611 1.595 1.611 3,966,665 1.6013 1.03%
2023-11-14 0 1.950 1.940 1.950 1.940 1.950 3,802,000 7,396,660 1.9455 1.595 1.587 1.595 1.587 1.595 4,648,970 1.5910 0.00%
2023-11-13 0 1.950 1.940 1.950 1.930 1.960 3,437,000 6,661,100 1.9381 1.595 1.587 1.595 1.578 1.603 4,202,659 1.5850 0.00%
2023-11-10 0 1.950 1.940 1.950 1.940 1.960 2,580,000 5,023,710 1.9472 1.595 1.587 1.595 1.587 1.603 3,154,746 1.5924 -0.51%
2023-11-09 0 1.960 1.940 1.960 1.940 1.960 3,462,000 6,761,770 1.9531 1.603 1.587 1.603 1.587 1.603 4,233,229 1.5973 0.00%
2023-11-08 0 1.960 1.960 1.970 1.950 1.970 3,406,000 6,687,640 1.9635 1.603 1.603 1.611 1.595 1.611 4,164,753 1.6058 0.51%
2023-11-07 0 1.950 1.950 1.960 1.950 1.970 2,810,892 5,507,660 1.9594 1.595 1.595 1.603 1.595 1.611 3,437,073 1.6024 -0.51%
2023-11-06 0 1.960 1.960 1.970 1.950 2.000 11,334,000 22,303,610 1.9678 1.603 1.603 1.611 1.595 1.636 13,858,871 1.6093 0.51%
2023-11-03 0 1.950 1.950 1.960 1.940 1.960 6,447,000 12,576,290 1.9507 1.595 1.595 1.603 1.587 1.603 7,883,196 1.5953 0.00%
2023-11-02 0 1.950 1.940 1.950 1.940 1.950 3,405,000 6,617,420 1.9434 1.595 1.587 1.595 1.587 1.595 4,163,531 1.5894 0.00%
2023-11-01 0 1.950 1.940 1.950 1.930 1.950 4,387,000 8,523,910 1.9430 1.595 1.587 1.595 1.578 1.595 5,364,290 1.5890 0.52%
2023-10-31 0 1.940 1.940 1.950 1.940 1.960 2,849,000 5,541,570 1.9451 1.587 1.587 1.595 1.587 1.603 3,483,671 1.5907 -0.51%
2023-10-30 0 1.950 1.940 1.950 1.940 1.970 6,259,000 12,197,430 1.9488 1.595 1.587 1.595 1.587 1.611 7,653,315 1.5937 -0.51%
2023-10-27 0 1.960 1.960 1.970 1.950 1.970 5,773,000 11,303,480 1.9580 1.603 1.603 1.611 1.595 1.611 7,059,049 1.6013 0.51%
2023-10-26 0 1.950 1.940 1.950 1.940 1.960 2,915,400 5,684,117 1.9497 1.595 1.587 1.595 1.587 1.603 3,564,863 1.5945 0.00%
2023-10-25 0 1.950 1.950 1.960 1.950 1.980 3,907,000 7,653,040 1.9588 1.595 1.595 1.603 1.595 1.619 4,777,361 1.6019 -0.51%
2023-10-24 0 1.960 1.950 1.960 1.940 1.970 5,007,000 9,770,340 1.9513 1.603 1.595 1.603 1.587 1.611 6,122,408 1.5958 0.00%
2023-10-20 0 1.960 1.950 1.960 1.950 1.980 5,014,000 9,844,700 1.9634 1.603 1.595 1.603 1.595 1.619 6,130,967 1.6057 0.00%
2023-10-19 0 1.960 1.960 1.970 1.950 1.990 7,700,000 15,173,540 1.9706 1.603 1.603 1.611 1.595 1.627 9,415,326 1.6116 -1.51%
2023-10-18 0 1.990 1.980 1.990 1.980 2.000 3,289,100 6,535,513 1.9870 1.627 1.619 1.627 1.619 1.636 4,021,812 1.6250 0.00%
2023-10-17 0 1.990 1.980 1.990 1.970 2.000 3,581,000 7,111,930 1.9860 1.627 1.619 1.627 1.611 1.636 4,378,738 1.6242 1.02%
2023-10-16 0 1.970 1.970 1.980 1.960 2.000 6,574,010 13,005,389 1.9783 1.611 1.611 1.619 1.603 1.636 8,038,500 1.6179 -1.50%
2023-10-13 0 2.000 1.980 2.000 1.980 2.010 4,233,000 8,433,640 1.9924 1.636 1.619 1.636 1.619 1.644 5,175,984 1.6294 -0.50%
2023-10-12 0 2.010 2.000 2.010 1.980 2.020 11,917,910 23,812,234 1.9980 1.644 1.636 1.644 1.619 1.652 14,572,859 1.6340 2.03%
2023-10-11 0 1.970 1.970 1.990 1.950 2.000 3,457,000 6,835,190 1.9772 1.611 1.611 1.627 1.595 1.636 4,227,115 1.6170 -0.51%
2023-10-10 0 1.980 1.980 1.990 1.970 2.000 3,301,000 6,541,320 1.9816 1.619 1.619 1.627 1.611 1.636 4,036,363 1.6206 0.51%
2023-10-09 0 1.970 1.970 1.980 1.970 2.000 3,929,000 7,765,910 1.9766 1.611 1.611 1.619 1.611 1.636 4,804,262 1.6165 -2.48%
2023-10-06 0 2.020 1.980 2.020 1.980 2.020 42,000 84,000 2.0000 1.652 1.619 1.652 1.619 1.652 51,356 1.6356 2.02%
2023-10-05 0 1.980 1.970 1.980 1.960 2.000 845,000 1,660,750 1.9654 1.619 1.611 1.619 1.603 1.636 1,033,240 1.6073 -0.50%
2023-10-04 0 1.990 1.990 2.000 1.990 2.020 219,000 437,460 1.9975 1.627 1.627 1.636 1.627 1.652 267,787 1.6336 -0.50%
2023-10-03 0 2.000 2.000 2.020 2.000 2.030 783,000 1,572,600 2.0084 1.636 1.636 1.652 1.636 1.660 957,429 1.6425 -2.44%
2023-09-29 0 2.050 2.010 2.050 2.040 2.050 969,000 1,985,420 2.0489 1.677 1.644 1.677 1.668 1.677 1,184,864 1.6757 0.00%
2023-09-28 0 2.050 2.040 2.050 2.030 2.050 2,781,000 5,676,890 2.0413 1.677 1.668 1.677 1.660 1.677 3,400,522 1.6694 0.49%
2023-09-27 0 2.040 2.030 2.040 2.020 2.050 3,727,000 7,563,920 2.0295 1.668 1.660 1.668 1.652 1.677 4,557,263 1.6598 0.00%
2023-09-26 0 2.040 2.020 2.040 2.020 2.050 4,130,000 8,405,990 2.0353 1.668 1.652 1.668 1.652 1.677 5,050,039 1.6645 0.00%
2023-09-25 0 2.040 2.030 2.040 2.030 2.060 5,446,000 11,133,080 2.0443 1.668 1.660 1.668 1.660 1.685 6,659,204 1.6718 -0.49%
2023-09-22 0 2.050 2.040 2.050 2.030 2.050 6,111,000 12,497,950 2.0452 1.677 1.668 1.677 1.660 1.677 7,472,345 1.6726 0.00%
2023-09-21 0 2.050 2.030 2.050 2.030 2.060 4,419,000 9,028,180 2.0430 1.677 1.660 1.677 1.660 1.685 5,403,419 1.6708 0.00%
2023-09-20 0 2.050 2.040 2.050 2.040 2.060 6,765,010 13,896,470 2.0542 1.677 1.668 1.677 1.668 1.685 8,272,049 1.6799 0.00%
2023-09-19 0 2.050 2.040 2.050 2.030 2.060 4,338,000 8,885,640 2.0483 1.677 1.668 1.677 1.660 1.685 5,304,375 1.6752 0.49%
2023-09-18 0 2.040 2.030 2.040 2.020 2.050 3,035,000 6,176,500 2.0351 1.668 1.660 1.668 1.652 1.677 3,711,106 1.6643 -0.49%
2023-09-15 0 2.050 2.030 2.050 2.020 2.050 6,483,000 13,187,990 2.0342 1.677 1.660 1.677 1.652 1.677 7,927,216 1.6636 1.49%
2023-09-14 0 2.020 2.010 2.020 2.000 2.030 5,658,000 11,416,310 2.0177 1.652 1.644 1.652 1.636 1.660 6,918,431 1.6501 0.50%
2023-09-13 0 2.010 2.000 2.010 2.000 2.030 4,668,000 9,377,900 2.0090 1.644 1.636 1.644 1.636 1.660 5,707,889 1.6430 -0.50%
2023-09-12 0 2.020 2.010 2.020 2.010 2.060 17,066,200 34,542,538 2.0240 1.652 1.644 1.652 1.644 1.685 20,868,031 1.6553 -1.94%
2023-09-11 0 2.060 2.050 2.060 2.050 2.080 12,334,000 25,444,400 2.0629 1.685 1.677 1.685 1.677 1.701 15,081,641 1.6871 -0.96%
2023-09-07 0 2.080 2.070 2.080 2.070 2.090 7,068,000 14,657,850 2.0738 1.701 1.693 1.701 1.693 1.709 8,642,536 1.6960 -0.48%
2023-09-06 0 2.090 2.080 2.090 2.070 2.090 11,231,000 23,361,100 2.0801 1.709 1.701 1.709 1.693 1.709 13,732,926 1.7011 -0.48%
2023-09-05 0 2.100 2.090 2.100 2.080 2.120 10,320,610 21,660,871 2.0988 1.717 1.709 1.717 1.701 1.734 12,619,729 1.7164 -0.47%
2023-09-04 0 2.110 2.110 2.120 2.100 2.130 36,262,000 76,540,540 2.1108 1.726 1.726 1.734 1.717 1.742 44,340,073 1.7262 -1.40%
2023-08-31 0 2.140 2.140 2.150 2.130 2.150 3,644,000 7,779,320 2.1348 1.750 1.750 1.758 1.742 1.758 4,455,773 1.7459 -0.47%
2023-08-30 0 2.150 2.130 2.150 2.120 2.160 8,922,000 19,118,520 2.1429 1.758 1.742 1.758 1.734 1.766 10,909,551 1.7525 -0.46%
2023-08-29 0 2.160 2.160 2.170 2.140 2.170 5,503,000 11,867,040 2.1565 1.766 1.766 1.775 1.750 1.775 6,728,901 1.7636 0.47%
2023-08-28 0 2.150 2.150 2.160 2.140 2.210 6,115,000 13,256,215 2.1678 1.758 1.758 1.766 1.750 1.807 7,477,236 1.7729 0.00%
2023-08-25 0 2.150 2.140 2.150 2.130 2.160 7,130,000 15,302,770 2.1463 1.758 1.750 1.758 1.742 1.766 8,718,348 1.7552 0.00%
2023-08-24 0 2.150 2.130 2.150 2.100 2.160 10,950,000 23,335,000 2.1311 1.758 1.742 1.758 1.717 1.766 13,389,328 1.7428 1.42%
2023-08-23 0 2.120 2.120 2.140 2.120 2.150 8,144,946 17,339,548 2.1289 1.734 1.734 1.750 1.734 1.758 9,959,393 1.7410 -1.40%
2023-08-22 0 2.150 2.140 2.150 2.120 2.150 8,489,000 18,167,230 2.1401 1.758 1.750 1.758 1.734 1.758 10,380,092 1.7502 1.42%
2023-08-21 0 2.120 2.120 2.130 2.110 2.200 15,155,100 32,673,172 2.1559 1.734 1.734 1.742 1.726 1.799 18,531,196 1.7631 -3.64%
2023-08-18 0 2.200 2.200 2.210 2.200 2.230 11,968,000 26,513,490 2.2154 1.799 1.799 1.807 1.799 1.824 14,634,107 1.8118 -0.90%
2023-08-17 0 2.220 2.220 2.230 2.210 2.230 29,195,390 64,903,676 2.2231 1.816 1.816 1.824 1.807 1.824 35,699,237 1.8181 -0.45%
2023-08-16 0 2.230 2.220 2.230 2.200 2.230 89,295,000 198,866,000 2.2271 1.824 1.816 1.824 1.799 1.824 109,187,216 1.8213 0.45%
2023-08-15 0 2.220 2.220 2.230 2.200 2.230 41,595,710 92,482,847 2.2234 1.816 1.816 1.824 1.799 1.824 50,861,972 1.8183 -0.45%
2023-08-14 0 2.230 2.220 2.230 2.210 2.240 39,489,000 87,760,000 2.2224 1.824 1.816 1.824 1.807 1.832 48,285,951 1.8175 0.00%
2023-08-11 0 2.230 2.220 2.230 2.220 2.250 80,833,000 180,165,460 2.2289 1.824 1.816 1.824 1.816 1.840 98,840,139 1.8228 0.90%
2023-08-10 0 2.210 2.210 2.230 2.210 2.230 67,662,000 150,697,620 2.2272 1.807 1.807 1.824 1.807 1.824 82,735,040 1.8214 -0.45%
2023-08-09 0 2.220 2.220 2.230 2.190 2.230 69,874,000 155,374,150 2.2236 1.816 1.816 1.824 1.791 1.824 85,439,807 1.8185 0.91%
2023-08-08 0 2.200 2.200 2.210 2.180 2.220 31,956,000 70,377,790 2.2023 1.799 1.799 1.807 1.783 1.816 39,074,827 1.8011 0.46%
2023-08-07 0 2.190 2.180 2.190 2.180 2.230 81,627,313 180,594,324 2.2124 1.791 1.783 1.791 1.783 1.824 99,811,401 1.8094 -1.35%
2023-08-04 0 2.220 2.220 2.230 2.220 2.250 69,873,300 156,246,920 2.2361 1.816 1.816 1.824 1.816 1.840 85,438,951 1.8288 -0.89%
2023-08-03 0 2.240 2.240 2.250 2.230 2.270 89,554,000 200,540,840 2.2393 1.832 1.832 1.840 1.824 1.856 109,503,914 1.8314 -0.88%
2023-08-02 0 2.260 2.250 2.260 2.240 2.280 58,585,000 131,662,370 2.2474 1.848 1.840 1.848 1.832 1.865 71,635,960 1.8379 0.44%
2023-08-01 0 2.250 2.240 2.250 2.240 2.290 219,782,470 492,067,909 2.2389 1.840 1.832 1.840 1.832 1.873 268,743,335 1.8310 -1.75%
2023-07-31 0 2.290 2.280 2.290 2.280 2.410 93,978,792 214,129,318 2.2785 1.873 1.865 1.873 1.865 1.971 114,914,415 1.8634 -2.55%
2023-07-28 0 2.350 2.350 2.360 2.260 2.390 45,650,566 105,414,818 2.3092 1.922 1.922 1.930 1.848 1.955 55,820,127 1.8885 1.29%
2023-07-27 0 2.320 2.320 2.340 2.320 2.430 46,175,760 109,708,973 2.3759 1.897 1.897 1.914 1.897 1.987 56,462,318 1.9430 -10.08%
2023-07-26 0 2.580 2.580 2.600 2.550 2.660 3,247,400 8,501,064 2.6178 2.110 2.110 2.126 2.085 2.175 3,970,822 2.1409 -1.53%
2023-07-25 0 2.620 2.620 2.630 2.580 2.900 11,401,000 30,878,110 2.7084 2.143 2.143 2.151 2.110 2.372 13,940,797 2.2149 1.55%
2023-07-24 0 2.580 2.550 2.580 2.460 2.620 3,299,000 8,448,430 2.5609 2.110 2.085 2.110 2.012 2.143 4,033,917 2.0943 5.31%
2023-07-21 0 2.450 2.440 2.450 2.420 2.450 643,000 1,571,970 2.4447 2.004 1.995 2.004 1.979 2.004 786,241 1.9993 0.41%
2023-07-20 0 2.440 2.430 2.440 2.410 2.460 259,000 631,370 2.4377 1.995 1.987 1.995 1.971 2.012 316,697 1.9936 0.83%
2023-07-19 0 2.420 2.410 2.420 2.410 2.440 350,000 847,760 2.4222 1.979 1.971 1.979 1.971 1.995 427,969 1.9809 1.68%
2023-07-18 0 2.380 2.380 2.410 2.380 2.520 1,930,000 4,720,810 2.4460 1.946 1.946 1.971 1.946 2.061 2,359,945 2.0004 -5.56%
2023-07-14 0 2.520 2.520 2.530 2.480 2.520 1,555,000 3,897,940 2.5067 2.061 2.061 2.069 2.028 2.061 1,901,407 2.0500 0.00%
2023-07-13 0 2.520 2.520 2.530 2.460 2.520 2,323,000 5,802,420 2.4978 2.061 2.061 2.069 2.012 2.061 2,840,494 2.0428 0.40%
2023-07-12 0 2.510 2.490 2.510 2.410 2.510 2,692,000 6,652,390 2.4712 2.053 2.036 2.053 1.971 2.053 3,291,696 2.0210 -0.40%
2023-07-11 0 2.520 2.510 2.520 2.360 2.520 5,437,000 12,984,610 2.3882 2.061 2.053 2.061 1.930 2.061 6,648,199 1.9531 4.13%
2023-07-10 0 2.420 2.400 2.420 2.380 2.450 1,119,000 2,691,810 2.4055 1.979 1.963 1.979 1.946 2.004 1,368,279 1.9673 -0.82%
2023-07-07 0 2.440 2.440 2.460 2.430 2.490 733,000 1,801,300 2.4574 1.995 1.995 2.012 1.987 2.036 896,290 2.0097 -2.40%
2023-07-06 0 2.500 2.480 2.500 2.490 2.550 186,010 467,414 2.5128 2.045 2.028 2.045 2.036 2.085 227,447 2.0550 -1.19%
2023-07-05 0 2.530 2.510 2.530 2.470 2.590 722,000 1,821,980 2.5235 2.069 2.053 2.069 2.020 2.118 882,840 2.0638 -1.17%
2023-07-04 0 2.560 2.540 2.560 2.540 2.570 252,000 643,720 2.5544 2.094 2.077 2.094 2.077 2.102 308,138 2.0891 -0.78%
2023-07-03 0 2.580 2.580 2.590 2.550 2.590 693,000 1,784,620 2.5752 2.110 2.110 2.118 2.085 2.118 847,379 2.1060 0.39%
2023-06-30 0 2.570 2.510 2.570 2.490 2.570 629,000 1,604,370 2.5507 2.102 2.053 2.102 2.036 2.102 769,122 2.0860 3.63%
2023-06-29 0 2.480 2.470 2.480 2.460 2.540 560,000 1,391,525 2.4849 2.028 2.020 2.028 2.012 2.077 684,751 2.0322 -2.36%
2023-06-28 0 2.540 2.530 2.540 2.490 2.540 269,000 678,030 2.5206 2.077 2.069 2.077 2.036 2.077 328,925 2.0614 0.00%
2023-06-27 0 2.540 2.520 2.540 2.450 2.560 598,000 1,481,960 2.4782 2.077 2.061 2.077 2.004 2.094 731,216 2.0267 2.01%
2023-06-26 0 2.490 2.460 2.490 2.460 2.500 125,000 310,900 2.4872 2.036 2.012 2.036 2.012 2.045 152,846 2.0341 0.56%
2023-06-23 0 2.550 2.550 - 2.500 2.570 534,890 1,349,466 2.5229 2.025 2.025 - 1.985 2.041 673,553 2.0035 1.19%
2023-06-21 0 2.520 2.520 2.540 2.510 2.540 371,250 938,004 2.5266 2.001 2.001 2.017 1.993 2.017 467,491 2.0065 -1.18%
2023-06-20 0 2.550 2.520 2.550 2.520 2.590 699,070 1,776,459 2.5412 2.025 2.001 2.025 2.001 2.057 880,294 2.0180 0.39%
2023-06-19 0 2.540 2.530 2.540 2.540 2.570 556,030 1,417,776 2.5498 2.017 2.009 2.017 2.017 2.041 700,173 2.0249 -2.31%
2023-06-16 0 2.600 2.600 2.690 2.480 2.600 2,149,000 5,440,970 2.5319 2.065 2.065 2.136 1.969 2.065 2,706,099 2.0106 4.00%
2023-06-15 0 2.500 2.480 2.500 2.480 2.520 482,030 1,200,805 2.4911 1.985 1.969 1.985 1.969 2.001 606,990 1.9783 0.00%
2023-06-14 0 2.500 2.490 2.500 2.490 2.510 903,020 2,255,450 2.4977 1.985 1.977 1.985 1.977 1.993 1,137,115 1.9835 0.00%
2023-06-13 0 2.500 2.490 2.500 2.470 2.530 728,140 1,815,961 2.4940 1.985 1.977 1.985 1.962 2.009 916,900 1.9805 -0.40%
2023-06-12 0 2.510 2.510 2.520 2.500 2.600 1,798,400 4,531,973 2.5200 1.993 1.993 2.001 1.985 2.065 2,264,610 2.0012 -4.56%
2023-06-09 0 2.630 2.600 2.630 2.600 2.640 566,000 1,478,890 2.6129 2.089 2.065 2.089 2.065 2.097 712,728 2.0750 0.77%
2023-06-08 0 2.610 2.600 2.610 2.590 2.620 279,000 727,180 2.6064 2.073 2.065 2.073 2.057 2.081 351,327 2.0698 0.38%
2023-06-07 0 2.600 2.590 2.610 2.580 2.630 464,000 1,202,420 2.5914 2.065 2.057 2.073 2.049 2.089 584,286 2.0579 0.39%
2023-06-06 0 2.590 2.590 2.600 2.590 2.610 292,000 758,930 2.5991 2.057 2.057 2.065 2.057 2.073 367,697 2.0640 -0.38%
2023-06-05 0 2.600 2.590 2.600 2.580 2.620 363,000 945,090 2.6036 2.065 2.057 2.065 2.049 2.081 457,103 2.0676 -0.38%
2023-06-02 0 2.610 2.610 2.630 2.590 2.650 525,000 1,366,060 2.6020 2.073 2.073 2.089 2.057 2.104 661,099 2.0663 -0.76%
2023-06-01 0 2.630 2.600 2.630 2.570 2.650 350,000 911,450 2.6041 2.089 2.065 2.089 2.041 2.104 440,733 2.0680 0.38%
2023-05-31 0 2.620 2.610 2.620 2.600 2.620 328,000 857,650 2.6148 2.081 2.073 2.081 2.065 2.081 413,029 2.0765 0.00%
2023-05-30 0 2.620 2.610 2.620 2.610 2.650 96,000 252,050 2.6255 2.081 2.073 2.081 2.073 2.104 120,887 2.0850 -0.76%
2023-05-29 0 2.640 2.620 2.640 2.610 2.660 190,000 501,120 2.6375 2.097 2.081 2.097 2.073 2.112 239,255 2.0945 -0.75%
2023-05-25 0 2.660 2.640 2.660 2.630 2.690 257,000 680,400 2.6475 2.112 2.097 2.112 2.089 2.136 323,624 2.1024 0.00%
2023-05-24 0 2.660 2.650 2.690 2.660 2.740 104,000 279,100 2.6837 2.112 2.104 2.136 2.112 2.176 130,961 2.1312 -1.48%
2023-05-23 0 2.700 2.700 2.720 2.690 2.760 235,000 638,200 2.7157 2.144 2.144 2.160 2.136 2.192 295,921 2.1567 -2.17%
2023-05-22 0 2.760 2.740 2.760 2.730 2.770 92,000 252,570 2.7453 2.192 2.176 2.192 2.168 2.200 115,850 2.1802 -0.36%
2023-05-19 0 2.770 2.730 2.770 2.720 2.780 200,000 546,910 2.7346 2.200 2.168 2.200 2.160 2.208 251,847 2.1716 -1.07%
2023-05-18 0 2.800 2.800 2.810 2.740 2.800 1,157,000 3,220,960 2.7839 2.224 2.224 2.232 2.176 2.224 1,456,936 2.2108 2.56%
2023-05-17 0 2.730 2.730 2.750 2.720 2.750 620,000 1,693,290 2.7311 2.168 2.168 2.184 2.160 2.184 780,726 2.1689 0.32%
2023-05-16 0 2.960 2.950 2.970 2.930 2.980 770,000 2,274,320 2.9537 2.161 2.154 2.168 2.139 2.176 1,054,710 2.1563 0.00%
2023-05-15 0 2.960 2.960 2.970 2.910 2.970 390,000 1,145,400 2.9369 2.161 2.161 2.168 2.124 2.168 534,204 2.1441 1.37%
2023-05-12 0 2.920 2.900 2.920 2.900 2.940 503,000 1,469,690 2.9218 2.132 2.117 2.132 2.117 2.146 688,986 2.1331 -0.34%
2023-05-11 0 2.930 2.920 2.930 2.920 2.980 1,117,000 3,282,860 2.9390 2.139 2.132 2.139 2.132 2.176 1,530,014 2.1456 -0.68%
2023-05-10 0 2.950 2.940 2.950 2.920 3.070 1,480,000 4,396,760 2.9708 2.154 2.146 2.154 2.132 2.241 2,027,235 2.1688 -1.67%
2023-05-09 0 3.000 3.000 3.020 3.000 3.150 6,246,000 19,331,130 3.0950 2.190 2.190 2.205 2.190 2.300 8,555,478 2.2595 -2.60%
2023-05-08 0 3.080 3.060 3.080 2.910 3.110 6,591,000 20,069,460 3.0450 2.249 2.234 2.249 2.124 2.270 9,028,043 2.2230 6.21%
2023-05-05 0 2.900 2.890 2.900 2.870 2.930 2,370,000 6,884,510 2.9049 2.117 2.110 2.117 2.095 2.139 3,246,315 2.1207 1.05%
2023-05-04 0 2.870 2.860 2.870 2.810 2.870 1,606,000 4,559,160 2.8388 2.095 2.088 2.095 2.051 2.095 2,199,823 2.0725 2.50%
2023-05-03 0 2.800 2.760 2.800 - - 0 0 - 2.044 2.015 2.044 - - 0 - 0.00%
2023-05-02 0 2.800 2.770 2.800 2.750 2.800 15,000 41,670 2.7780 2.044 2.022 2.044 2.008 2.044 20,546 2.0281 -0.36%
2023-04-28 0 2.810 2.810 2.830 2.810 2.830 383,000 1,080,590 2.8214 2.051 2.051 2.066 2.051 2.066 524,615 2.0598 -0.35%
2023-04-27 0 2.820 2.810 2.820 2.780 2.820 218,000 610,980 2.8027 2.059 2.051 2.059 2.030 2.059 298,606 2.0461 0.36%
2023-04-26 0 2.810 2.800 2.810 2.760 2.820 1,066,000 2,982,360 2.7977 2.051 2.044 2.051 2.015 2.059 1,460,157 2.0425 1.81%
2023-04-25 0 2.760 2.760 2.770 2.750 2.770 217,000 600,050 2.7652 2.015 2.015 2.022 2.008 2.022 297,236 2.0188 0.00%
2023-04-24 0 2.760 2.760 2.770 2.750 2.770 461,000 1,275,410 2.7666 2.015 2.015 2.022 2.008 2.022 631,456 2.0198 -0.36%
2023-04-21 0 2.770 2.760 2.770 2.760 2.790 232,000 643,700 2.7746 2.022 2.015 2.022 2.015 2.037 317,783 2.0256 -0.72%
2023-04-20 0 2.790 2.770 2.780 2.760 2.800 604,000 1,676,400 2.7755 2.037 2.022 2.030 2.015 2.044 827,331 2.0263 -0.36%
2023-04-19 0 2.800 2.790 2.810 2.770 2.810 585,000 1,631,960 2.7897 2.044 2.037 2.051 2.022 2.051 801,306 2.0366 0.36%
2023-04-18 0 2.790 2.790 2.800 2.780 2.810 383,000 1,071,780 2.7984 2.037 2.037 2.044 2.030 2.051 524,615 2.0430 0.00%
2023-04-17 0 2.790 2.790 2.810 2.740 2.810 363,000 1,010,690 2.7843 2.037 2.037 2.051 2.000 2.051 497,220 2.0327 0.72%
2023-04-14 0 2.770 2.770 2.780 2.750 2.790 696,000 1,927,390 2.7692 2.022 2.022 2.030 2.008 2.037 953,348 2.0217 0.73%
2023-04-13 0 2.750 2.750 2.760 2.740 2.760 287,000 789,310 2.7502 2.008 2.008 2.015 2.000 2.015 393,119 2.0078 0.36%
2023-04-12 0 2.740 2.740 2.760 2.730 2.760 355,000 973,710 2.7428 2.000 2.000 2.015 1.993 2.015 486,262 2.0024 0.00%
2023-04-11 0 2.740 2.730 2.740 2.710 2.760 510,000 1,391,770 2.7290 2.000 1.993 2.000 1.978 2.015 698,574 1.9923 1.48%
2023-04-06 0 2.700 2.700 2.710 2.680 2.710 137,000 369,800 2.6993 1.971 1.971 1.978 1.957 1.978 187,656 1.9706 0.37%
2023-04-04 0 2.690 2.690 2.700 2.660 2.690 386,000 1,034,230 2.6794 1.964 1.964 1.971 1.942 1.964 528,725 1.9561 0.37%
2023-04-03 0 2.680 2.680 2.690 2.660 2.690 210,000 562,490 2.6785 1.957 1.957 1.964 1.942 1.964 287,648 1.9555 0.00%
2023-03-31 0 2.680 2.680 2.700 2.670 2.700 163,000 437,060 2.6813 1.957 1.957 1.971 1.949 1.971 223,270 1.9575 0.00%
2023-03-30 0 2.680 2.680 2.690 2.670 2.710 237,000 636,550 2.6859 1.957 1.957 1.964 1.949 1.978 324,631 1.9608 0.00%
2023-03-29 0 2.680 2.680 2.690 2.680 2.710 243,000 655,450 2.6973 1.957 1.957 1.964 1.957 1.978 332,850 1.9692 -0.37%
2023-03-28 0 2.690 2.690 2.700 2.680 2.720 254,000 686,030 2.7009 1.964 1.964 1.971 1.957 1.986 347,917 1.9718 0.75%
2023-03-27 0 2.670 2.670 2.690 2.670 2.700 94,000 252,980 2.6913 1.949 1.949 1.964 1.949 1.971 128,757 1.9648 -0.74%
2023-03-24 0 2.690 2.690 2.700 2.680 2.710 56,000 150,670 2.6905 1.964 1.964 1.971 1.957 1.978 76,706 1.9642 -0.37%
2023-03-23 0 2.700 2.690 2.700 2.660 2.700 187,000 504,390 2.6973 1.971 1.964 1.971 1.942 1.971 256,144 1.9692 0.37%
2023-03-22 0 2.690 2.680 2.690 2.670 2.700 103,000 277,180 2.6911 1.964 1.957 1.964 1.949 1.971 141,085 1.9646 0.75%
2023-03-21 0 2.670 2.660 2.670 2.650 2.710 60,000 159,910 2.6652 1.949 1.942 1.949 1.935 1.978 82,185 1.9457 0.38%
2023-03-20 0 2.660 2.660 2.670 2.660 2.740 262,000 705,410 2.6924 1.942 1.942 1.949 1.942 2.000 358,875 1.9656 -1.85%
2023-03-17 0 2.710 2.680 2.710 2.660 2.710 428,000 1,153,080 2.6941 1.978 1.957 1.978 1.942 1.978 586,254 1.9669 1.88%
2023-03-16 0 2.660 2.650 2.670 2.650 2.680 241,000 641,440 2.6616 1.942 1.935 1.949 1.935 1.957 330,110 1.9431 -0.37%
2023-03-15 0 2.670 2.670 2.680 2.670 2.720 389,000 1,047,420 2.6926 1.949 1.949 1.957 1.949 1.986 532,834 1.9658 -1.11%
2023-03-14 0 2.700 2.690 2.700 2.620 2.700 1,439,000 3,842,910 2.6705 1.971 1.964 1.971 1.913 1.971 1,971,075 1.9497 0.75%
2023-03-13 0 2.680 2.660 2.680 2.650 2.700 774,000 2,067,260 2.6709 1.957 1.942 1.957 1.935 1.971 1,060,189 1.9499 0.37%
2023-03-10 0 2.670 2.660 2.680 2.660 2.710 707,000 1,896,420 2.6823 1.949 1.942 1.957 1.942 1.978 968,415 1.9583 -1.84%
2023-03-09 0 2.720 2.720 2.730 2.710 2.750 201,000 547,740 2.7251 1.986 1.986 1.993 1.978 2.008 275,320 1.9895 -0.73%
2023-03-08 0 2.740 2.730 2.750 2.720 2.770 546,000 1,495,250 2.7386 2.000 1.993 2.008 1.986 2.022 747,885 1.9993 -1.08%
2023-03-07 0 2.770 2.760 2.770 2.740 2.830 2,139,000 5,978,870 2.7952 2.022 2.015 2.022 2.000 2.066 2,929,902 2.0406 0.36%
2023-03-06 0 2.760 2.750 2.760 2.760 2.790 228,000 632,030 2.7721 2.015 2.008 2.015 2.015 2.037 312,304 2.0238 0.00%
2023-03-03 0 2.760 2.760 2.810 2.760 2.820 927,000 2,581,180 2.7844 2.015 2.015 2.051 2.015 2.059 1,269,761 2.0328 -2.13%
2023-03-02 0 2.820 2.820 2.840 2.710 2.820 1,185,000 3,305,480 2.7894 2.059 2.059 2.073 1.978 2.059 1,623,157 2.0365 2.92%
2023-03-01 0 2.740 2.740 2.750 2.690 2.740 411,000 1,119,130 2.7229 2.000 2.000 2.008 1.964 2.000 562,969 1.9879 1.48%
2023-02-28 0 2.700 2.690 2.700 2.680 2.730 274,000 740,140 2.7012 1.971 1.964 1.971 1.957 1.993 375,312 1.9721 0.00%
2023-02-27 0 2.700 2.690 2.700 2.690 2.750 785,000 2,126,290 2.7086 1.971 1.964 1.971 1.964 2.008 1,075,256 1.9775 -1.46%
2023-02-24 0 2.740 2.740 2.750 2.740 2.770 251,000 690,390 2.7506 2.000 2.000 2.008 2.000 2.022 343,808 2.0081 -1.08%
2023-02-23 0 2.770 2.750 2.770 2.750 2.780 204,000 564,710 2.7682 2.022 2.008 2.022 2.008 2.030 279,430 2.0209 0.73%
2023-02-22 0 2.750 2.740 2.750 2.740 2.770 564,253 1,557,878 2.7610 2.008 2.000 2.008 2.000 2.022 772,887 2.0157 -0.36%
2023-02-21 0 2.760 2.760 2.770 2.750 2.780 316,000 873,970 2.7657 2.015 2.015 2.022 2.008 2.030 432,842 2.0191 -0.72%
2023-02-20 0 2.780 2.760 2.780 2.730 2.780 218,000 601,930 2.7611 2.030 2.015 2.030 1.993 2.030 298,606 2.0158 1.09%
2023-02-17 0 2.750 2.730 2.750 2.730 2.790 232,000 638,660 2.7528 2.008 1.993 2.008 1.993 2.037 317,783 2.0097 -0.36%
2023-02-16 0 2.760 2.740 2.760 2.740 2.800 696,000 1,919,210 2.7575 2.015 2.000 2.015 2.000 2.044 953,348 2.0131 0.00%
2023-02-15 0 2.760 2.760 2.780 2.750 2.800 700,000 1,942,060 2.7744 2.015 2.015 2.030 2.008 2.044 958,827 2.0255 -0.36%
2023-02-14 0 2.770 2.770 2.790 2.770 2.790 455,000 1,265,470 2.7813 2.022 2.022 2.037 2.022 2.037 623,238 2.0305 0.00%
2023-02-13 0 2.770 2.770 2.780 2.750 2.780 271,000 747,710 2.7591 2.022 2.022 2.030 2.008 2.030 371,203 2.0143 0.73%
2023-02-10 0 2.750 2.740 2.750 2.740 2.810 1,123,000 3,098,390 2.7590 2.008 2.000 2.008 2.000 2.051 1,538,233 2.0143 -1.08%
2023-02-09 0 2.780 2.780 2.800 2.770 2.810 334,000 931,480 2.7889 2.030 2.030 2.044 2.022 2.051 457,498 2.0360 0.72%
2023-02-08 0 2.760 2.750 2.760 2.750 2.800 433,000 1,201,975 2.7759 2.015 2.008 2.015 2.008 2.044 593,103 2.0266 -0.72%
2023-02-07 0 2.780 2.770 2.780 2.770 2.800 310,000 863,480 2.7854 2.030 2.022 2.030 2.022 2.044 424,623 2.0335 0.00%
2023-02-06 0 2.780 2.780 2.790 2.770 2.800 634,000 1,762,440 2.7799 2.030 2.030 2.037 2.022 2.044 868,423 2.0295 -0.71%
2023-02-03 0 2.800 2.790 2.800 2.800 2.840 605,000 1,701,010 2.8116 2.044 2.037 2.044 2.044 2.073 828,701 2.0526 -1.06%
2023-02-02 0 2.830 2.820 2.830 2.820 2.870 1,015,000 2,881,980 2.8394 2.066 2.059 2.066 2.059 2.095 1,390,299 2.0729 -0.70%
2023-02-01 0 2.850 2.840 2.850 2.820 2.880 1,097,000 3,129,200 2.8525 2.081 2.073 2.081 2.059 2.103 1,502,619 2.0825 -0.35%
2023-01-31 0 2.860 2.860 2.870 2.840 2.870 455,000 1,296,880 2.8503 2.088 2.088 2.095 2.073 2.095 623,238 2.0809 -0.35%
2023-01-30 0 2.870 2.840 2.870 2.850 2.910 1,349,000 3,878,500 2.8751 2.095 2.073 2.095 2.081 2.124 1,847,797 2.0990 -2.71%
2023-01-27 0 2.950 2.870 2.950 2.850 2.950 277,000 799,060 2.8847 2.154 2.095 2.154 2.081 2.154 379,422 2.1060 1.37%
2023-01-26 0 2.910 2.880 2.910 2.860 2.930 142,000 411,410 2.8973 2.124 2.103 2.124 2.088 2.139 194,505 2.1152 0.34%
2023-01-20 0 2.900 2.900 2.930 2.870 2.970 202,352 588,944 2.9105 2.117 2.117 2.139 2.095 2.168 277,172 2.1248 0.69%
2023-01-19 0 2.880 2.880 2.900 2.810 2.920 175,000 501,270 2.8644 2.103 2.103 2.117 2.051 2.132 239,707 2.0912 2.13%
2023-01-18 0 2.820 2.820 2.830 2.800 2.850 884,000 2,505,470 2.8342 2.059 2.059 2.066 2.044 2.081 1,210,862 2.0692 0.36%
2023-01-17 0 2.810 2.810 2.820 2.800 2.850 549,000 1,548,470 2.8205 2.051 2.051 2.059 2.044 2.081 751,994 2.0592 0.00%
2023-01-16 0 2.810 2.810 2.830 2.770 2.820 965,000 2,708,980 2.8072 2.051 2.051 2.066 2.022 2.059 1,321,812 2.0494 0.36%
2023-01-13 0 2.800 2.790 2.800 2.760 2.800 144,000 401,760 2.7900 2.044 2.037 2.044 2.015 2.044 197,244 2.0369 0.72%
2023-01-12 0 2.780 2.780 2.800 2.760 2.820 895,000 2,491,390 2.7837 2.030 2.030 2.044 2.015 2.059 1,225,929 2.0322 -0.71%
2023-01-11 0 2.800 2.790 2.820 2.780 2.850 968,000 2,720,970 2.8109 2.044 2.037 2.059 2.030 2.081 1,325,921 2.0521 -0.36%
2023-01-10 0 2.810 2.810 2.830 2.800 2.860 808,000 2,274,540 2.8150 2.051 2.051 2.066 2.044 2.088 1,106,760 2.0551 -1.06%
2023-01-09 0 2.840 2.820 2.840 2.800 2.840 576,000 1,624,680 2.8206 2.073 2.059 2.073 2.044 2.073 788,978 2.0592 1.43%
2023-01-06 0 2.800 2.800 2.830 2.800 2.840 600,000 1,691,615 2.8194 2.044 2.044 2.066 2.044 2.073 821,852 2.0583 -0.71%
2023-01-05 0 2.820 2.820 2.830 2.800 2.860 909,000 2,568,540 2.8257 2.059 2.059 2.066 2.044 2.088 1,245,106 2.0629 -0.35%
2023-01-04 0 2.830 2.820 2.840 2.790 2.850 1,307,000 3,691,390 2.8243 2.066 2.059 2.073 2.037 2.081 1,790,267 2.0619 1.07%
2023-01-03 0 2.800 2.780 2.800 2.730 2.800 956,000 2,645,790 2.7676 2.044 2.030 2.044 1.993 2.044 1,309,484 2.0205 0.36%
2022-12-30 0 2.790 2.790 2.810 2.780 2.830 617,000 1,723,710 2.7937 2.037 2.037 2.051 2.030 2.066 845,138 2.0396 -0.71%
2022-12-29 0 2.810 2.790 2.810 2.770 2.830 575,000 1,609,000 2.7983 2.051 2.037 2.051 2.022 2.066 787,608 2.0429 -0.35%
2022-12-28 0 2.820 2.820 2.830 2.760 2.830 1,480,000 4,140,830 2.7979 2.059 2.059 2.066 2.015 2.066 2,027,235 2.0426 1.44%
2022-12-23 0 2.780 2.780 2.790 2.700 2.790 1,684,000 4,602,970 2.7334 2.030 2.030 2.037 1.971 2.037 2,306,664 1.9955 1.09%
2022-12-22 0 2.750 2.750 2.760 2.730 2.790 603,000 1,665,710 2.7624 2.008 2.008 2.015 1.993 2.037 825,961 2.0167 0.73%
2022-12-21 0 2.730 2.720 2.750 2.700 2.830 1,271,000 3,475,820 2.7347 1.993 1.986 2.008 1.971 2.066 1,740,956 1.9965 -2.15%
2022-12-20 0 2.790 2.780 2.790 2.780 2.900 993,000 2,807,350 2.8271 2.037 2.030 2.037 2.030 2.117 1,360,165 2.0640 -2.11%
2022-12-19 0 2.850 2.840 2.850 2.840 2.920 485,000 1,393,460 2.8731 2.081 2.073 2.081 2.073 2.132 664,330 2.0975 -1.04%
2022-12-16 0 2.880 2.860 2.880 2.850 2.920 963,000 2,771,590 2.8781 2.103 2.088 2.103 2.081 2.132 1,319,072 2.1012 0.00%
2022-12-15 0 2.880 2.870 2.880 2.850 2.940 1,432,000 4,145,910 2.8952 2.103 2.095 2.103 2.081 2.146 1,961,486 2.1137 0.35%
2022-12-14 0 2.870 2.870 2.900 2.870 2.990 2,612,000 7,642,170 2.9258 2.095 2.095 2.117 2.095 2.183 3,577,795 2.1360 -0.35%
2022-12-13 0 2.880 2.880 2.900 2.860 2.920 1,011,000 2,917,080 2.8853 2.103 2.103 2.117 2.088 2.132 1,384,820 2.1065 -0.69%
2022-12-12 0 2.900 2.900 2.910 2.890 3.000 1,438,000 4,208,310 2.9265 2.117 2.117 2.124 2.110 2.190 1,969,705 2.1365 -1.69%
2022-12-09 0 2.950 2.940 2.950 2.910 3.080 7,136,000 21,315,520 2.9870 2.154 2.146 2.154 2.124 2.249 9,774,558 2.1807 1.37%
2022-12-08 0 2.910 2.870 2.910 2.860 2.930 1,346,000 3,897,990 2.8960 2.124 2.095 2.124 2.088 2.139 1,843,688 2.1142 1.75%
2022-12-07 0 2.860 2.860 2.870 2.860 2.970 2,494,000 7,242,310 2.9039 2.088 2.088 2.095 2.088 2.168 3,416,164 2.1200 -3.05%
2022-12-06 0 2.950 2.950 2.970 2.930 2.990 1,440,000 4,258,560 2.9573 2.154 2.154 2.168 2.139 2.183 1,972,444 2.1590 -1.34%
2022-12-05 0 2.990 2.980 2.990 2.950 3.020 3,482,016 10,366,518 2.9772 2.183 2.176 2.183 2.154 2.205 4,769,502 2.1735 2.75%
2022-12-02 0 2.910 2.900 2.910 2.890 3.000 1,463,508 4,258,538 2.9098 2.124 2.117 2.124 2.110 2.190 2,004,645 2.1243 -1.36%
2022-12-01 0 2.950 2.940 2.960 2.930 3.070 2,873,000 8,586,860 2.9888 2.154 2.146 2.161 2.139 2.241 3,935,301 2.1820 -0.67%
2022-11-30 0 2.970 2.970 2.980 2.950 3.210 6,815,000 20,844,280 3.0586 2.168 2.168 2.176 2.154 2.343 9,334,867 2.2329 -1.66%
2022-11-29 0 3.020 3.020 3.050 2.990 3.560 15,485,000 50,408,340 3.2553 2.205 2.205 2.227 2.183 2.599 21,210,627 2.3766 1.00%
2022-11-28 0 2.990 2.990 3.020 2.930 3.210 3,257,000 9,868,050 3.0298 2.183 2.183 2.205 2.139 2.343 4,461,286 2.2119 -6.27%
2022-11-25 0 3.190 3.190 3.200 2.800 4.030 13,379,000 45,677,770 3.4141 2.329 2.329 2.336 2.044 2.942 18,325,927 2.4925 13.12%
2022-11-24 0 2.820 2.800 2.820 2.770 2.820 17,000 47,420 2.7894 2.059 2.044 2.059 2.022 2.059 23,286 2.0364 0.00%
2022-11-23 0 2.820 2.770 2.780 2.770 2.820 12,000 33,470 2.7892 2.059 2.022 2.030 2.022 2.059 16,437 2.0363 0.71%
2022-11-22 0 2.800 2.800 2.820 2.800 2.830 128,000 361,000 2.8203 2.044 2.044 2.059 2.044 2.066 175,328 2.0590 -0.36%
2022-11-21 0 2.810 2.800 2.820 2.790 2.830 32,000 89,890 2.8091 2.051 2.044 2.059 2.037 2.066 43,832 2.0508 -1.40%
2022-11-18 0 2.850 2.820 2.860 2.800 2.860 44,000 125,450 2.8511 2.081 2.059 2.088 2.044 2.088 60,269 2.0815 -0.35%
2022-11-17 0 2.860 2.830 2.870 2.830 2.890 17,000 48,360 2.8447 2.088 2.066 2.095 2.066 2.110 23,286 2.0768 0.70%
2022-11-16 0 2.840 2.830 2.850 2.840 2.920 131,000 375,410 2.8657 2.073 2.066 2.081 2.073 2.132 179,438 2.0921 -2.07%
2022-11-15 0 2.900 2.860 2.900 2.850 2.910 286,000 821,800 2.8734 2.117 2.088 2.117 2.081 2.124 391,749 2.0978 2.11%
2022-11-14 0 2.840 2.810 2.850 2.810 2.850 250,000 707,860 2.8314 2.073 2.051 2.081 2.051 2.081 342,438 2.0671 1.07%
2022-11-11 0 2.810 2.800 2.810 2.800 2.830 163,000 457,920 2.8093 2.051 2.044 2.051 2.044 2.066 223,270 2.0510 1.81%
2022-11-10 0 2.760 2.760 2.800 2.760 2.800 33,000 91,620 2.7764 2.015 2.015 2.044 2.015 2.044 45,202 2.0269 -1.08%
2022-11-09 0 2.790 2.770 2.800 2.770 2.840 65,000 182,880 2.8135 2.037 2.022 2.044 2.022 2.073 89,034 2.0540 -0.71%
2022-11-08 0 2.810 2.800 2.810 2.760 2.820 55,000 154,090 2.8016 2.051 2.044 2.051 2.015 2.059 75,336 2.0454 0.72%
2022-11-07 0 2.790 2.780 2.790 2.740 2.850 444,000 1,239,240 2.7911 2.037 2.030 2.037 2.000 2.081 608,170 2.0377 -2.11%
2022-11-04 0 2.850 2.830 2.850 2.700 2.850 170,000 472,650 2.7803 2.081 2.066 2.081 1.971 2.081 232,858 2.0298 5.56%
2022-11-03 0 2.700 2.680 2.700 2.670 2.720 22,000 59,360 2.6982 1.971 1.957 1.971 1.949 1.986 30,135 1.9698 -1.46%
2022-11-02 0 2.740 2.700 2.740 2.700 2.800 54,000 147,840 2.7378 2.000 1.971 2.000 1.971 2.044 73,967 1.9987 0.00%
2022-11-01 0 2.740 2.680 2.740 2.660 2.750 64,000 172,270 2.6917 2.000 1.957 2.000 1.942 2.008 87,664 1.9651 1.11%
2022-10-31 0 2.710 2.600 2.710 2.630 2.760 47,000 127,010 2.7023 1.978 1.898 1.978 1.920 2.015 64,378 1.9729 0.37%
2022-10-28 0 2.700 2.690 2.700 2.700 2.800 39,000 106,150 2.7218 1.971 1.964 1.971 1.971 2.044 53,420 1.9871 -3.57%
2022-10-27 0 2.800 2.780 2.800 2.730 2.820 135,000 375,230 2.7795 2.044 2.030 2.044 1.993 2.059 184,917 2.0292 0.72%
2022-10-26 0 2.780 2.780 2.840 2.780 2.880 237,000 669,430 2.8246 2.030 2.030 2.073 2.030 2.103 324,631 2.0621 -0.71%
2022-10-25 0 2.800 2.800 2.830 2.770 2.930 268,000 762,390 2.8447 2.044 2.044 2.066 2.022 2.139 367,094 2.0768 -1.75%
2022-10-24 0 2.850 2.850 2.870 2.780 2.890 495,000 1,402,790 2.8339 2.081 2.081 2.095 2.030 2.110 678,028 2.0689 -1.38%
2022-10-21 0 2.890 2.880 2.890 2.860 2.980 178,000 517,380 2.9066 2.110 2.103 2.110 2.088 2.176 243,816 2.1220 -0.34%
2022-10-20 0 2.900 2.850 2.900 2.830 2.970 239,000 689,930 2.8867 2.117 2.081 2.117 2.066 2.168 327,371 2.1075 0.00%
2022-10-19 0 2.900 2.880 2.900 2.800 2.910 411,000 1,175,580 2.8603 2.117 2.103 2.117 2.044 2.124 562,969 2.0882 0.00%
2022-10-18 0 2.900 2.880 2.900 2.790 2.950 372,000 1,064,060 2.8604 2.117 2.103 2.117 2.037 2.154 509,548 2.0882 -0.34%
2022-10-17 0 2.910 2.900 2.910 2.600 2.960 426,000 1,218,610 2.8606 2.124 2.117 2.124 1.898 2.161 583,515 2.0884 0.00%
2022-10-14 0 2.910 2.830 2.910 2.760 2.910 399,000 1,136,440 2.8482 2.124 2.066 2.124 2.015 2.124 546,531 2.0794 1.39%
2022-10-13 0 2.870 2.780 2.880 2.750 2.970 151,000 429,540 2.8446 2.095 2.030 2.103 2.008 2.168 206,833 2.0768 0.00%
2022-10-12 0 2.870 2.810 2.870 2.820 2.940 74,000 211,480 2.8578 2.095 2.051 2.095 2.059 2.146 101,362 2.0864 -1.71%
2022-10-11 0 2.920 2.920 2.960 2.920 3.020 38,000 112,060 2.9489 2.132 2.132 2.161 2.132 2.205 52,051 2.1529 0.34%
2022-10-10 0 2.910 2.910 2.980 2.910 3.280 2,404,000 7,470,700 3.1076 2.124 2.124 2.176 2.124 2.395 3,292,886 2.2687 -9.06%
2022-10-07 0 3.200 3.020 3.240 - - 0 0 - 2.336 2.205 2.365 - - 0 - 0.00%
2022-10-06 0 3.200 3.020 3.110 - - 0 0 - 2.336 2.205 2.270 - - 0 - 0.00%
2022-10-05 0 3.200 3.020 3.240 - - 0 0 - 2.336 2.205 2.365 - - 0 - 0.00%
2022-10-03 0 3.200 3.020 3.240 - - 0 0 - 2.336 2.205 2.365 - - 0 - 0.00%
2022-09-30 0 3.200 3.020 3.240 3.200 3.200 15,000 48,000 3.2000 2.336 2.205 2.365 2.336 2.336 20,546 2.3362 2.56%
2022-09-29 0 3.120 3.020 3.170 3.120 3.120 1,000 3,120 3.1200 2.278 2.205 2.314 2.278 2.278 1,370 2.2778 -2.80%
2022-09-28 0 3.210 3.060 3.210 3.050 3.220 94,000 296,380 3.1530 2.343 2.234 2.343 2.227 2.351 128,757 2.3019 1.58%
2022-09-27 0 3.160 3.140 3.250 3.140 3.480 19,000 60,620 3.1905 2.307 2.292 2.373 2.292 2.541 26,025 2.3293 -2.77%
2022-09-26 0 3.250 3.050 3.250 3.130 3.290 38,000 122,420 3.2216 2.373 2.227 2.373 2.285 2.402 52,051 2.3519 -1.52%
2022-09-23 0 3.300 3.140 3.330 - - 0 0 - 2.409 2.292 2.431 - - 0 - 0.00%
2022-09-22 0 3.300 3.140 3.260 3.220 3.320 10,000 32,690 3.2690 2.409 2.292 2.380 2.351 2.424 13,698 2.3866 2.17%
2022-09-21 0 3.230 3.100 3.230 3.090 3.230 7,000 22,290 3.1843 2.358 2.263 2.358 2.256 2.358 9,588 2.3247 1.25%
2022-09-20 0 3.190 3.130 3.220 3.150 3.250 8,000 25,580 3.1975 2.329 2.285 2.351 2.300 2.373 10,958 2.3344 1.92%
2022-09-19 0 3.130 3.110 3.130 3.030 3.270 2,085,000 6,526,060 3.1300 2.285 2.270 2.285 2.212 2.387 2,855,935 2.2851 -1.88%
2022-09-16 0 3.190 3.000 3.190 3.190 3.390 131,000 427,060 3.2600 2.329 2.190 2.329 2.329 2.475 179,438 2.3800 -6.45%
2022-09-15 0 3.410 3.340 3.410 3.260 3.490 851,000 2,879,180 3.3833 2.489 2.438 2.489 2.380 2.548 1,165,660 2.4700 -1.16%
2022-09-14 0 3.450 3.410 3.450 3.450 3.450 9,000 31,050 3.4500 2.519 2.489 2.519 2.519 2.519 12,328 2.5187 -1.15%
2022-09-13 0 3.490 3.410 3.520 3.470 3.500 4,000 13,940 3.4850 2.548 2.489 2.570 2.533 2.555 5,479 2.5443 3.25%
2022-09-09 0 3.380 3.380 3.500 3.370 3.460 9,000 30,500 3.3889 2.468 2.468 2.555 2.460 2.526 12,328 2.4741 -0.88%
2022-09-08 0 3.410 3.230 3.560 3.410 3.580 5,551 19,261 3.4698 2.489 2.358 2.599 2.489 2.614 7,603 2.5332 -3.12%
2022-09-07 0 3.520 3.410 3.540 - - 0 0 - 2.570 2.489 2.584 - - 0 - 0.00%
2022-09-06 0 3.520 3.480 3.550 3.450 3.540 56,000 197,050 3.5188 2.570 2.541 2.592 2.519 2.584 76,706 2.5689 -0.56%
2022-09-05 0 3.540 3.500 3.540 3.540 3.550 14,000 49,580 3.5414 2.584 2.555 2.584 2.584 2.592 19,177 2.5855 -1.67%
2022-09-02 0 3.600 3.590 3.700 3.560 3.710 238,000 865,190 3.6353 2.628 2.621 2.701 2.599 2.709 326,001 2.6539 -0.28%
2022-09-01 0 3.610 3.570 3.680 3.550 3.700 10,000 36,400 3.6400 2.636 2.606 2.687 2.592 2.701 13,698 2.6574 -5.00%
2022-08-31 0 3.800 3.610 3.770 3.530 3.840 121,000 439,830 3.6350 2.774 2.636 2.752 2.577 2.803 165,740 2.6537 5.85%
2022-08-30 0 3.590 3.590 3.690 3.590 3.690 26,000 94,920 3.6508 2.621 2.621 2.694 2.621 2.694 35,614 2.6653 -2.97%
2022-08-29 0 3.700 3.620 3.700 3.610 3.700 49,000 180,780 3.6894 2.701 2.643 2.701 2.636 2.701 67,118 2.6935 0.27%
2022-08-26 0 3.690 3.590 3.700 3.620 3.700 157,000 564,980 3.5986 2.694 2.621 2.701 2.643 2.701 215,051 2.6272 1.10%
2022-08-25 0 3.650 3.650 3.690 3.600 3.690 14,000 50,890 3.6350 2.665 2.665 2.694 2.628 2.694 19,177 2.6538 0.27%
2022-08-24 0 3.640 3.550 3.640 3.580 3.700 194,000 709,280 3.6561 2.657 2.592 2.657 2.614 2.701 265,732 2.6692 -0.27%
2022-08-23 0 3.650 3.550 3.670 3.450 3.650 61,000 215,320 3.5298 2.665 2.592 2.679 2.519 2.665 83,555 2.5770 4.29%
2022-08-22 0 3.500 3.410 3.510 3.360 3.500 262,000 894,200 3.4130 2.555 2.489 2.563 2.453 2.555 358,875 2.4917 2.04%
2022-08-19 0 3.430 3.380 3.430 3.400 3.430 33,000 113,100 3.4273 2.504 2.468 2.504 2.482 2.504 45,202 2.5021 -0.58%
2022-08-18 0 3.450 3.400 3.450 3.320 3.450 166,000 563,450 3.3943 2.519 2.482 2.519 2.424 2.519 227,379 2.4780 0.88%
2022-08-17 0 3.420 3.420 3.450 3.270 3.420 262,000 876,490 3.3454 2.497 2.497 2.519 2.387 2.497 358,875 2.4423 0.88%
2022-08-16 0 3.390 3.320 3.390 3.210 3.580 113,000 380,510 3.3673 2.475 2.424 2.475 2.343 2.614 154,782 2.4584 3.99%
2022-08-15 0 3.260 3.200 3.270 3.220 3.220 4,000 12,940 3.2350 2.380 2.336 2.387 2.351 2.351 5,479 2.3617 0.93%
2022-08-12 0 3.230 3.220 3.280 3.210 3.280 41,000 133,280 3.2507 2.358 2.351 2.395 2.343 2.395 56,160 2.3732 0.31%
2022-08-11 0 3.220 3.220 3.260 3.220 3.370 176,000 578,170 3.2851 2.351 2.351 2.380 2.351 2.460 241,077 2.3983 -3.59%
2022-08-10 0 3.340 3.260 3.340 3.270 3.350 4,000 13,240 3.3100 2.438 2.380 2.438 2.387 2.446 5,479 2.4165 0.91%
2022-08-09 0 3.310 3.310 3.350 3.290 3.360 57,000 189,540 3.3253 2.416 2.416 2.446 2.402 2.453 78,076 2.4276 0.30%
2022-08-08 0 3.300 3.240 3.320 3.280 3.340 24,000 79,070 3.2946 2.409 2.365 2.424 2.395 2.438 32,874 2.4052 0.00%
2022-08-05 0 3.300 3.220 3.300 3.200 3.300 18,000 58,590 3.2550 2.409 2.351 2.409 2.336 2.409 24,656 2.3763 1.54%
2022-08-04 0 3.250 3.230 3.250 3.240 3.390 460,000 1,529,030 3.3240 2.373 2.358 2.373 2.365 2.475 630,086 2.4267 -2.69%
2022-08-03 0 3.340 3.340 3.450 3.340 3.540 217,000 749,860 3.4556 2.438 2.438 2.519 2.438 2.584 297,236 2.5228 -6.18%
2022-08-02 0 3.560 3.550 3.560 3.530 3.670 786,000 2,831,080 3.6019 2.599 2.592 2.599 2.577 2.679 1,076,626 2.6296 -4.30%
2022-08-01 0 3.720 3.630 3.720 3.600 3.720 260,000 953,300 3.6665 2.716 2.650 2.716 2.628 2.716 356,136 2.6768 0.54%
2022-07-29 0 3.700 3.630 3.700 - - 0 0 - 2.701 2.650 2.701 - - 0 - 0.00%
2022-07-28 0 3.700 3.630 3.700 3.690 3.700 30,000 110,950 3.6983 2.701 2.650 2.701 2.694 2.701 41,093 2.7000 0.00%
2022-07-27 0 3.700 3.620 3.700 3.650 3.700 94,000 344,020 3.6598 2.701 2.643 2.701 2.665 2.701 128,757 2.6719 0.00%
2022-07-26 0 3.700 3.640 3.700 3.600 3.700 66,000 241,160 3.6539 2.701 2.657 2.701 2.628 2.701 90,404 2.6676 0.82%
2022-07-25 0 3.670 3.630 3.670 - - 0 0 - 2.679 2.650 2.679 - - 0 - 0.00%
2022-07-22 0 3.670 3.630 3.680 3.630 3.700 11,000 40,280 3.6618 2.679 2.650 2.687 2.650 2.701 15,067 2.6733 -1.34%
2022-07-21 0 3.720 3.650 3.730 3.670 3.880 61,000 234,420 3.8430 2.716 2.665 2.723 2.679 2.833 83,555 2.8056 0.54%
2022-07-20 0 3.700 3.700 3.720 3.660 3.730 62,678 231,888 3.6997 2.701 2.701 2.716 2.672 2.723 85,853 2.7010 -0.54%
2022-07-19 0 3.720 3.670 3.760 3.660 3.770 35,000 130,610 3.7317 2.716 2.679 2.745 2.672 2.752 47,941 2.7244 -0.80%
2022-07-18 0 3.750 3.750 3.790 3.700 3.790 122,000 457,710 3.7517 2.738 2.738 2.767 2.701 2.767 167,110 2.7390 -2.09%
2022-07-15 0 3.830 3.820 3.830 3.650 3.830 147,000 544,040 3.7010 2.796 2.789 2.796 2.665 2.796 201,354 2.7019 4.93%
2022-07-14 0 3.650 3.650 3.740 3.630 3.740 91,000 335,770 3.6898 2.665 2.665 2.730 2.650 2.730 124,648 2.6938 -1.88%
2022-07-13 0 3.720 3.530 3.720 3.690 3.730 48,000 178,380 3.7163 2.716 2.577 2.716 2.694 2.723 65,748 2.7131 0.54%
2022-07-12 0 3.700 3.630 3.700 3.680 3.730 70,000 258,570 3.6939 2.701 2.650 2.701 2.687 2.723 95,883 2.6967 -0.54%
2022-07-11 0 3.720 3.630 3.730 3.600 3.750 172,000 628,950 3.6567 2.716 2.650 2.723 2.628 2.738 235,598 2.6696 1.36%
2022-07-08 0 3.670 3.610 3.640 3.620 3.700 73,000 266,710 3.6536 2.679 2.636 2.657 2.643 2.701 99,992 2.6673 0.82%
2022-07-07 0 3.640 3.560 3.640 3.590 3.660 102,000 371,510 3.6423 2.657 2.599 2.657 2.621 2.672 139,715 2.6591 0.00%
2022-07-06 0 3.640 3.630 3.640 3.580 3.650 79,000 286,530 3.6270 2.657 2.650 2.657 2.614 2.665 108,210 2.6479 0.00%
2022-07-05 0 3.640 3.580 3.640 3.590 3.640 69,000 250,140 3.6252 2.657 2.614 2.657 2.621 2.657 94,513 2.6466 -0.27%
2022-07-04 0 3.650 3.570 3.650 3.550 3.650 64,000 231,470 3.6167 2.665 2.606 2.665 2.592 2.665 87,664 2.6404 2.53%
2022-06-30 0 3.560 3.560 3.600 3.560 3.630 17,000 61,160 3.5976 2.599 2.599 2.628 2.599 2.650 23,286 2.6265 -1.39%
2022-06-29 0 3.610 3.570 3.610 - - 0 0 - 2.636 2.606 2.636 - - 0 - 0.00%
2022-06-28 0 3.610 3.570 3.610 3.570 3.630 61,794 223,316 3.6139 2.636 2.606 2.636 2.606 2.650 84,643 2.6383 0.00%
2022-06-27 0 3.610 3.570 3.610 3.570 3.610 8,000 28,650 3.5813 2.636 2.606 2.636 2.606 2.636 10,958 2.6145 0.28%
2022-06-24 0 3.600 3.590 3.600 3.600 3.640 18,000 64,990 3.6106 2.628 2.621 2.628 2.628 2.657 24,656 2.6359 -1.37%
2022-06-23 0 3.650 3.600 3.650 3.580 3.650 164,000 596,220 3.6355 2.665 2.628 2.665 2.614 2.665 224,640 2.6541 -0.27%
2022-06-22 0 3.660 3.560 3.660 3.600 3.660 41,000 148,720 3.6273 2.672 2.599 2.672 2.628 2.672 56,160 2.6482 0.83%
2022-06-21 0 3.630 3.500 3.630 3.500 3.630 221,000 794,620 3.5956 2.650 2.555 2.650 2.555 2.650 302,715 2.6250 2.54%
2022-06-20 0 3.540 3.540 3.590 3.540 3.570 9,000 31,890 3.5433 2.584 2.584 2.621 2.584 2.606 12,328 2.5868 0.00%
2022-06-17 0 3.540 3.540 3.570 3.520 3.590 119,000 424,410 3.5665 2.584 2.584 2.606 2.570 2.621 163,001 2.6037 0.28%
2022-06-16 0 3.530 3.520 3.540 3.530 3.600 131,000 464,780 3.5479 2.577 2.570 2.584 2.577 2.628 179,438 2.5902 -1.40%
2022-06-15 0 3.580 3.570 3.580 3.580 3.610 63,000 226,410 3.5938 2.614 2.606 2.614 2.614 2.636 86,294 2.6237 -0.83%
2022-06-14 0 3.610 3.570 3.610 3.570 3.630 9,000 32,410 3.6011 2.636 2.606 2.636 2.606 2.650 12,328 2.6290 0.28%
2022-06-13 0 3.600 3.530 3.600 3.530 3.600 154,000 551,680 3.5823 2.628 2.577 2.628 2.577 2.628 210,942 2.6153 0.00%
2022-06-10 0 3.600 3.550 3.590 3.560 3.610 61,000 218,830 3.5874 2.628 2.592 2.621 2.599 2.636 83,555 2.6190 -0.28%
2022-06-09 0 3.610 3.600 3.610 3.510 3.610 216,000 775,490 3.5902 2.636 2.628 2.636 2.563 2.636 295,867 2.6211 0.00%
2022-06-08 0 3.610 3.560 3.610 3.600 3.690 19,000 69,080 3.6358 2.636 2.599 2.636 2.628 2.694 26,025 2.6543 0.00%
2022-06-07 0 3.610 3.520 3.610 3.430 3.610 211,000 752,000 3.5640 2.636 2.570 2.636 2.504 2.636 289,018 2.6019 2.85%
2022-06-06 0 3.510 3.470 3.510 3.520 3.520 3,000 10,560 3.5200 2.563 2.533 2.563 2.570 2.570 4,109 2.5698 -0.85%
2022-06-02 0 3.540 3.490 3.540 3.540 3.540 1,000 3,540 3.5400 2.584 2.548 2.584 2.584 2.584 1,370 2.5844 2.02%
2022-06-01 0 3.470 3.470 3.540 3.470 3.560 68,000 240,910 3.5428 2.533 2.533 2.584 2.533 2.599 93,143 2.5864 -2.25%
2022-05-31 0 3.550 3.410 3.550 3.460 3.550 23,000 81,260 3.5330 2.592 2.489 2.592 2.526 2.592 31,504 2.5793 3.80%
2022-05-30 0 3.420 3.360 3.460 3.350 3.420 81,000 273,280 3.3738 2.497 2.453 2.526 2.446 2.497 110,950 2.4631 0.00%
2022-05-27 0 3.420 3.410 3.460 3.420 3.460 57,000 196,310 3.4440 2.497 2.489 2.526 2.497 2.526 78,076 2.5143 -1.16%
2022-05-26 0 3.460 3.460 3.540 3.490 3.540 42,000 146,270 3.4826 2.526 2.526 2.584 2.548 2.584 57,530 2.5425 -2.26%
2022-05-25 0 3.540 3.500 3.540 3.520 3.590 21,615 76,654 3.5463 2.584 2.555 2.584 2.570 2.621 29,607 2.5890 -0.28%
2022-05-24 0 3.550 3.550 3.590 3.420 3.550 196,000 688,850 3.5145 2.592 2.592 2.621 2.497 2.592 268,472 2.5658 0.28%
2022-05-23 0 3.540 3.510 3.550 3.440 3.610 66,000 234,550 3.5538 2.584 2.563 2.592 2.511 2.636 90,404 2.5945 -0.28%
2022-05-20 0 3.550 3.490 3.550 3.500 3.550 76,000 268,740 3.5361 2.592 2.548 2.592 2.555 2.592 104,101 2.5815 0.85%
2022-05-19 0 3.520 3.410 3.520 3.520 3.520 1,000 3,520 3.5200 2.570 2.489 2.570 2.570 2.570 1,370 2.5698 0.00%
2022-05-18 0 3.520 3.480 3.520 3.500 3.540 94,000 331,580 3.5274 2.570 2.541 2.570 2.555 2.584 128,757 2.5752 0.28%
2022-05-17 0 3.510 3.470 3.510 3.460 3.510 41,000 143,070 3.4895 2.563 2.533 2.563 2.526 2.563 56,160 2.5475 0.86%
2022-05-16 0 3.480 3.480 3.510 3.430 3.520 85,000 296,040 3.4828 2.541 2.541 2.563 2.504 2.570 116,429 2.5427 0.00%
2022-05-13 0 3.480 3.480 3.500 3.480 3.540 140,000 492,350 3.5168 2.541 2.541 2.555 2.541 2.584 191,765 2.5675 -0.57%
2022-05-12 0 3.500 3.460 3.500 3.400 3.500 314,000 1,078,360 3.4343 2.555 2.526 2.555 2.482 2.555 430,102 2.5072 2.94%
2022-05-11 0 3.400 3.390 3.400 3.330 3.440 5,355,000 17,960,500 3.3540 2.482 2.475 2.482 2.431 2.511 7,335,028 2.4486 0.00%
2022-05-10 0 3.400 3.400 3.410 3.290 3.400 16,287,000 54,413,450 3.3409 2.482 2.482 2.489 2.402 2.482 22,309,168 2.4391 0.89%
2022-05-06 0 3.370 3.360 3.370 3.310 3.370 10,335,000 34,524,970 3.3406 2.460 2.453 2.460 2.416 2.460 14,156,398 2.4388 0.30%
2022-05-05 0 3.360 3.360 3.370 3.300 3.360 735,000 2,447,020 3.3293 2.453 2.453 2.460 2.409 2.453 1,006,769 2.4306 0.30%
2022-05-04 0 3.350 3.310 3.350 3.310 3.350 171,000 572,460 3.3477 2.446 2.416 2.446 2.416 2.446 234,228 2.4440 0.00%
2022-05-03 0 3.350 3.300 3.350 3.280 3.350 644,000 2,142,920 3.3275 2.446 2.409 2.446 2.395 2.446 882,121 2.4293 0.30%
2022-04-29 0 3.340 3.280 3.340 3.320 3.340 220,000 734,560 3.3389 2.438 2.395 2.438 2.424 2.438 301,346 2.4376 1.21%
2022-04-28 0 3.300 3.300 3.350 3.290 3.330 231,000 763,290 3.3043 2.409 2.409 2.446 2.402 2.431 316,413 2.4123 0.30%
2022-04-27 0 3.290 3.290 3.300 3.230 3.290 1,158,000 3,782,410 3.2663 2.402 2.402 2.409 2.358 2.402 1,586,174 2.3846 0.00%
2022-04-26 0 3.290 3.290 3.300 3.260 3.320 138,000 453,150 3.2837 2.402 2.402 2.409 2.380 2.424 189,026 2.3973 -0.90%
2022-04-25 0 3.320 3.300 3.320 3.250 3.320 848,000 2,790,320 3.2905 2.424 2.409 2.424 2.373 2.424 1,161,551 2.4022 0.00%
2022-04-22 0 3.320 3.320 3.330 3.160 3.320 10,150,000 33,483,750 3.2989 2.424 2.424 2.431 2.307 2.424 13,902,994 2.4084 0.61%
2022-04-21 0 3.300 3.230 3.300 3.290 3.320 10,413,000 34,362,420 3.3000 2.409 2.358 2.409 2.402 2.424 14,263,239 2.4092 -0.90%
2022-04-20 0 3.330 3.300 3.330 3.280 3.330 167,000 554,190 3.3185 2.431 2.409 2.431 2.395 2.431 228,749 2.4227 0.91%
2022-04-19 0 3.300 3.270 3.300 3.280 3.330 10,967,000 36,189,340 3.2998 2.409 2.387 2.409 2.395 2.431 15,022,082 2.4091 -0.90%
2022-04-14 0 3.330 3.290 3.330 3.300 3.330 49,000 162,710 3.3206 2.431 2.402 2.431 2.409 2.431 67,118 2.4242 0.30%
2022-04-13 0 3.320 3.300 3.320 3.300 3.320 32,000 106,190 3.3184 2.424 2.409 2.424 2.409 2.424 43,832 2.4227 0.00%
2022-04-12 0 3.320 3.310 3.320 3.300 3.350 331,000 1,098,770 3.3195 2.424 2.416 2.424 2.409 2.446 453,388 2.4235 -0.60%
2022-04-11 0 3.340 3.340 3.350 3.280 3.340 308,000 1,022,970 3.3213 2.438 2.438 2.446 2.395 2.438 421,884 2.4248 0.30%
2022-04-08 0 3.330 3.300 3.330 3.270 3.330 517,000 1,713,130 3.3136 2.431 2.409 2.431 2.387 2.431 708,162 2.4191 -0.30%
2022-04-07 0 3.340 3.340 3.350 3.280 3.340 382,000 1,267,580 3.3183 2.438 2.438 2.446 2.395 2.438 523,246 2.4225 -0.30%
2022-04-06 0 3.350 3.350 3.370 3.240 3.350 280,000 929,220 3.3186 2.446 2.446 2.460 2.365 2.446 383,531 2.4228 0.00%
2022-04-04 0 3.350 3.270 3.340 3.340 3.350 6,000 20,090 3.3483 2.446 2.387 2.438 2.438 2.446 8,219 2.4445 0.90%
2022-04-01 0 3.320 3.320 3.430 3.320 3.320 116,000 385,120 3.3200 2.424 2.424 2.504 2.424 2.424 158,891 2.4238 0.61%
2022-03-31 0 3.300 3.250 3.300 3.150 3.300 301,000 983,210 3.2665 2.409 2.373 2.409 2.300 2.409 412,296 2.3847 1.54%
2022-03-30 0 3.250 3.250 3.260 3.170 3.250 1,375,000 4,457,740 3.2420 2.373 2.373 2.380 2.314 2.373 1,883,410 2.3668 -1.52%
2022-03-29 0 3.300 3.230 3.300 3.150 3.320 279,000 908,730 3.2571 2.409 2.358 2.409 2.300 2.424 382,161 2.3779 1.85%
2022-03-28 0 3.240 3.230 3.240 3.090 3.240 173,000 549,850 3.1783 2.365 2.358 2.365 2.256 2.365 236,967 2.3204 1.57%
2022-03-25 0 3.190 3.160 3.190 2.940 3.270 1,170,000 3,609,720 3.0852 2.329 2.307 2.329 2.146 2.387 1,602,611 2.2524 -0.93%
2022-03-24 0 3.220 3.220 3.240 3.220 3.250 223,000 719,740 3.2275 2.351 2.351 2.365 2.351 2.373 305,455 2.3563 -0.92%
2022-03-23 0 3.250 3.180 3.250 3.230 3.250 44,000 142,360 3.2355 2.373 2.322 2.373 2.358 2.373 60,269 2.3621 0.31%
2022-03-22 0 3.240 3.210 3.240 3.180 3.240 166,000 537,660 3.2389 2.365 2.343 2.365 2.322 2.365 227,379 2.3646 -0.31%
2022-03-21 0 3.250 3.240 3.250 3.210 3.250 88,000 284,500 3.2330 2.373 2.365 2.373 2.343 2.373 120,538 2.3602 0.00%
2022-03-18 0 3.250 3.210 3.250 3.200 3.270 348,000 1,129,530 3.2458 2.373 2.343 2.373 2.336 2.387 476,674 2.3696 1.56%
2022-03-17 0 3.200 3.160 3.200 3.110 3.230 662,000 2,106,610 3.1822 2.336 2.307 2.336 2.270 2.358 906,777 2.3232 0.63%
2022-03-16 0 3.180 3.070 3.180 3.050 3.190 689,000 2,137,150 3.1018 2.322 2.241 2.322 2.227 2.329 943,760 2.2645 1.92%
2022-03-15 0 3.120 3.120 3.130 2.960 3.120 815,000 2,510,270 3.0801 2.278 2.278 2.285 2.161 2.278 1,116,349 2.2486 0.32%
2022-03-14 0 3.110 3.110 3.130 3.070 3.110 210,000 649,600 3.0933 2.270 2.270 2.285 2.241 2.270 287,648 2.2583 0.00%
2022-03-11 0 3.110 3.100 3.110 3.100 3.130 113,000 350,750 3.1040 2.270 2.263 2.270 2.263 2.285 154,782 2.2661 0.00%
2022-03-10 0 3.110 3.100 3.150 3.110 3.150 109,000 339,980 3.1191 2.270 2.263 2.300 2.270 2.300 149,303 2.2771 0.32%
2022-03-09 0 3.100 3.100 3.160 3.100 3.170 89,000 278,210 3.1260 2.263 2.263 2.307 2.263 2.314 121,908 2.2821 -3.13%
2022-03-08 0 3.200 3.160 3.200 3.200 3.240 53,000 170,160 3.2106 2.336 2.307 2.336 2.336 2.365 72,597 2.3439 0.00%
2022-03-07 0 3.200 3.120 3.200 3.180 3.200 43,000 137,220 3.1912 2.336 2.278 2.336 2.322 2.336 58,899 2.3297 -0.31%
2022-03-04 0 3.210 3.200 3.210 3.130 3.210 172,000 548,070 3.1865 2.343 2.336 2.343 2.285 2.343 235,598 2.3263 0.63%
2022-03-03 0 3.190 3.120 3.200 3.160 3.210 196,000 626,010 3.1939 2.329 2.278 2.336 2.307 2.343 268,472 2.3318 0.95%
2022-03-02 0 3.160 3.150 3.160 3.140 3.160 47,000 148,140 3.1519 2.307 2.300 2.307 2.292 2.307 64,378 2.3011 0.00%
2022-03-01 0 3.160 3.120 3.170 3.160 3.160 19,000 60,040 3.1600 2.307 2.278 2.314 2.307 2.307 26,025 2.3070 0.00%
2022-02-28 0 3.160 3.120 3.160 3.100 3.180 107,000 334,300 3.1243 2.307 2.278 2.307 2.263 2.322 146,564 2.2809 0.00%
2022-02-25 0 3.160 3.160 3.200 3.150 3.180 19,000 60,330 3.1753 2.307 2.307 2.336 2.300 2.322 26,025 2.3181 0.00%
2022-02-24 0 3.160 3.160 3.170 3.150 3.200 24,000 75,980 3.1658 2.307 2.307 2.314 2.300 2.336 32,874 2.3112 -0.63%
2022-02-23 0 3.180 3.160 3.180 3.160 3.180 18,000 57,190 3.1772 2.322 2.307 2.322 2.307 2.322 24,656 2.3196 0.00%
2022-02-22 0 3.180 3.170 3.180 3.160 3.200 62,000 196,400 3.1677 2.322 2.314 2.322 2.307 2.336 84,925 2.3126 0.00%
2022-02-21 0 3.180 3.160 3.180 3.170 3.190 52,000 165,540 3.1835 2.322 2.307 2.322 2.314 2.329 71,227 2.3241 0.32%
2022-02-18 0 3.170 3.170 3.190 3.160 3.190 8,000 25,490 3.1863 2.314 2.314 2.329 2.307 2.329 10,958 2.3261 -0.63%
2022-02-17 0 3.190 3.180 3.190 3.170 3.190 72,000 229,060 3.1814 2.329 2.322 2.329 2.314 2.329 98,622 2.3226 -0.31%
2022-02-16 0 3.200 3.150 3.200 3.170 3.200 48,000 152,680 3.1808 2.336 2.300 2.336 2.314 2.336 65,748 2.3222 0.00%
2022-02-15 0 3.200 3.170 3.200 3.180 3.210 41,000 130,900 3.1927 2.336 2.314 2.336 2.322 2.343 56,160 2.3308 0.63%
2022-02-14 0 3.180 3.180 3.190 3.180 3.200 52,000 165,820 3.1888 2.322 2.322 2.329 2.322 2.336 71,227 2.3280 -0.62%
2022-02-11 0 3.200 3.180 3.200 3.190 3.220 200,000 639,640 3.1982 2.336 2.322 2.336 2.329 2.351 273,951 2.3349 0.00%
2022-02-10 0 3.200 3.180 3.200 3.190 3.210 117,000 375,050 3.2056 2.336 2.322 2.336 2.329 2.343 160,261 2.3402 0.95%
2022-02-09 0 3.170 3.170 3.200 3.170 3.220 720,000 2,285,720 3.1746 2.314 2.314 2.336 2.314 2.351 986,222 2.3177 -0.31%
2022-02-08 0 3.180 3.160 3.190 3.170 3.200 497,000 1,578,420 3.1759 2.322 2.307 2.329 2.314 2.336 680,767 2.3186 0.00%
2022-02-07 0 3.180 3.180 3.200 3.170 3.200 236,000 750,340 3.1794 2.322 2.322 2.336 2.314 2.336 323,262 2.3212 -0.31%
2022-02-04 0 3.190 3.130 3.190 3.190 3.200 40,000 127,610 3.1903 2.329 2.285 2.329 2.329 2.336 54,790 2.3291 2.90%
2022-01-31 0 3.100 3.070 3.100 3.100 3.100 1,000 3,100 3.1000 2.263 2.241 2.263 2.263 2.263 1,370 2.2632 0.00%
2022-01-28 0 3.100 3.070 3.110 3.100 3.130 96,660 300,596 3.1098 2.263 2.241 2.270 2.263 2.285 132,400 2.2704 0.00%
2022-01-27 0 3.100 3.100 3.110 3.090 3.150 79,000 245,600 3.1089 2.263 2.263 2.270 2.256 2.300 108,210 2.2697 -3.43%
2022-01-26 0 3.210 3.160 3.220 3.190 3.240 95,000 305,660 3.2175 2.343 2.307 2.351 2.329 2.365 130,127 2.3489 0.31%
2022-01-25 0 3.200 3.200 3.230 3.140 3.260 88,000 283,080 3.2168 2.336 2.336 2.358 2.292 2.380 120,538 2.3485 -1.84%
2022-01-24 0 3.260 3.250 3.290 3.240 3.280 43,000 140,080 3.2577 2.380 2.373 2.402 2.365 2.395 58,899 2.3783 0.31%
2022-01-21 0 3.250 3.250 3.280 3.240 3.270 30,000 97,880 3.2627 2.373 2.373 2.395 2.365 2.387 41,093 2.3819 -0.61%
2022-01-20 0 3.270 3.270 3.300 3.260 3.310 256,000 840,880 3.2847 2.387 2.387 2.409 2.380 2.416 350,657 2.3980 0.31%
2022-01-19 0 3.260 3.260 3.290 3.240 3.300 126,000 412,260 3.2719 2.380 2.380 2.402 2.365 2.409 172,589 2.3887 -1.21%
2022-01-18 0 3.300 3.280 3.300 3.260 3.320 84,000 277,140 3.2993 2.409 2.395 2.409 2.380 2.424 115,059 2.4087 0.30%
2022-01-17 0 3.290 3.240 3.290 3.240 3.300 14,000 46,030 3.2879 2.402 2.365 2.402 2.365 2.409 19,177 2.4003 -0.30%
2022-01-14 0 3.300 3.240 3.300 - - 0 0 - 2.409 2.365 2.409 - - 0 - 0.00%
2022-01-13 0 3.300 3.280 3.300 3.270 3.310 22,000 72,250 3.2841 2.409 2.395 2.409 2.387 2.416 30,135 2.3976 0.61%
2022-01-12 0 3.280 3.280 3.320 3.260 3.330 93,000 306,320 3.2938 2.395 2.395 2.424 2.380 2.431 127,387 2.4046 0.00%
2022-01-11 0 3.280 3.260 3.290 3.250 3.300 64,000 209,250 3.2695 2.395 2.380 2.402 2.373 2.409 87,664 2.3869 0.00%
2022-01-10 0 3.280 3.260 3.300 3.240 3.320 71,000 234,340 3.3006 2.395 2.380 2.409 2.365 2.424 97,252 2.4096 -0.30%
2022-01-07 0 3.290 3.220 3.290 3.230 3.300 57,000 186,730 3.2760 2.402 2.351 2.402 2.358 2.409 78,076 2.3916 2.17%
2022-01-06 0 3.220 3.230 3.250 3.210 3.250 21,000 67,770 3.2271 2.351 2.358 2.373 2.343 2.373 28,765 2.3560 -0.92%
2022-01-05 0 3.250 3.200 3.250 3.200 3.260 247,000 796,440 3.2245 2.373 2.336 2.373 2.336 2.380 338,329 2.3540 0.00%
2022-01-04 0 3.250 3.220 3.260 3.190 3.260 139,000 447,980 3.2229 2.373 2.351 2.380 2.329 2.380 190,396 2.3529 -1.52%
2022-01-03 0 3.300 3.180 3.300 - - 0 0 - 2.409 2.322 2.409 - - 0 - 0.00%
2021-12-31 0 3.300 3.180 3.310 - - 0 0 - 2.409 2.322 2.416 - - 0 - 0.00%
2021-12-30 0 3.300 3.180 3.300 3.230 3.320 22,000 72,480 3.2945 2.409 2.322 2.409 2.358 2.424 30,135 2.4052 0.30%
2021-12-29 0 3.290 3.290 3.300 3.180 3.310 28,000 92,040 3.2871 2.402 2.402 2.409 2.322 2.416 38,353 2.3998 0.61%
2021-12-28 0 3.270 3.220 3.270 3.210 3.270 27,000 88,160 3.2652 2.387 2.351 2.387 2.343 2.387 36,983 2.3838 0.31%
2021-12-24 0 3.260 3.230 3.270 3.210 3.280 48,000 156,850 3.2677 2.380 2.358 2.387 2.343 2.395 65,748 2.3856 -0.61%
2021-12-23 0 3.280 3.210 3.250 3.180 3.280 42,000 134,620 3.2052 2.395 2.343 2.373 2.322 2.395 57,530 2.3400 1.55%
2021-12-22 0 3.230 3.220 3.230 3.220 3.320 73,000 238,660 3.2693 2.358 2.351 2.358 2.351 2.424 99,992 2.3868 -0.92%
2021-12-21 0 3.260 3.250 3.300 3.230 3.310 25,000 81,920 3.2768 2.380 2.373 2.409 2.358 2.416 34,244 2.3923 -0.91%
2021-12-20 0 3.290 3.200 3.300 3.200 3.300 42,000 136,740 3.2557 2.402 2.336 2.409 2.336 2.409 57,530 2.3769 0.30%
2021-12-17 0 3.280 3.280 3.290 3.100 3.300 410,339 1,327,928 3.2362 2.395 2.395 2.402 2.263 2.409 562,063 2.3626 4.13%
2021-12-16 0 3.150 3.140 3.170 3.120 3.190 82,000 259,290 3.1621 2.300 2.292 2.314 2.278 2.329 112,320 2.3085 -0.63%
2021-12-15 0 3.170 3.170 3.180 3.160 3.370 164,000 528,290 3.2213 2.314 2.314 2.322 2.307 2.460 224,640 2.3517 -0.31%
2021-12-14 0 3.180 3.180 3.220 3.160 3.280 30,000 96,450 3.2150 2.322 2.322 2.351 2.307 2.395 41,093 2.3471 0.32%
2021-12-13 0 3.170 3.170 3.240 3.120 3.240 71,000 225,580 3.1772 2.314 2.314 2.365 2.278 2.365 97,252 2.3195 0.00%
2021-12-10 0 3.170 3.150 3.190 3.130 3.190 80,000 253,140 3.1643 2.314 2.300 2.329 2.285 2.329 109,580 2.3101 -0.63%
2021-12-09 0 3.190 3.160 3.190 3.120 3.200 221,000 702,710 3.1797 2.329 2.307 2.329 2.278 2.336 302,715 2.3214 0.63%
2021-12-08 0 3.170 3.130 3.170 3.130 3.190 42,000 132,440 3.1533 2.314 2.285 2.314 2.285 2.329 57,530 2.3021 1.28%
2021-12-07 0 3.130 3.100 3.130 3.050 3.150 106,000 332,100 3.1330 2.285 2.263 2.285 2.227 2.300 145,194 2.2873 -1.26%
2021-12-06 0 3.170 3.130 3.240 3.110 3.260 141,000 448,900 3.1837 2.314 2.285 2.365 2.270 2.380 193,135 2.3243 1.28%
2021-12-03 0 3.130 3.110 3.130 3.100 3.230 127,000 398,300 3.1362 2.285 2.270 2.285 2.263 2.358 173,959 2.2896 -0.32%
2021-12-02 0 3.140 3.140 3.220 3.140 3.260 193,000 621,340 3.2194 2.292 2.292 2.351 2.292 2.380 264,362 2.3503 -1.87%
2021-12-01 0 3.200 3.120 3.220 3.120 3.200 49,000 156,160 3.1869 2.336 2.278 2.351 2.278 2.336 67,118 2.3267 2.89%
2021-11-30 0 3.110 3.110 3.160 3.110 3.220 31,000 98,680 3.1832 2.270 2.270 2.307 2.270 2.351 42,462 2.3239 -2.51%
2021-11-29 0 3.190 3.130 3.190 3.150 3.200 12,000 38,220 3.1850 2.329 2.285 2.329 2.300 2.336 16,437 2.3252 0.00%
2021-11-26 0 3.190 3.150 3.190 3.180 3.200 19,000 60,610 3.1900 2.329 2.300 2.329 2.322 2.336 26,025 2.3289 0.00%
2021-11-25 0 3.190 3.100 3.200 3.170 3.190 22,000 69,770 3.1714 2.329 2.263 2.336 2.314 2.329 30,135 2.3153 0.63%
2021-11-24 0 3.170 3.120 3.180 3.120 3.170 15,000 47,110 3.1407 2.314 2.278 2.322 2.278 2.314 20,546 2.2929 0.32%
2021-11-23 0 3.160 3.140 3.160 3.150 3.190 29,000 92,085 3.1753 2.307 2.292 2.307 2.300 2.329 39,723 2.3182 -0.32%
2021-11-22 0 3.170 3.130 3.170 3.130 3.170 14,000 44,340 3.1671 2.314 2.285 2.314 2.285 2.314 19,177 2.3122 0.00%
2021-11-19 0 3.170 3.120 3.170 3.110 3.170 21,000 66,150 3.1500 2.314 2.278 2.314 2.270 2.314 28,765 2.2997 0.32%
2021-11-18 0 3.160 3.130 3.170 3.100 3.180 35,000 110,360 3.1531 2.307 2.285 2.314 2.263 2.322 47,941 2.3020 0.64%
2021-11-17 0 3.140 3.100 3.140 3.100 3.140 15,000 46,710 3.1140 2.292 2.263 2.292 2.263 2.292 20,546 2.2734 1.29%
2021-11-16 0 3.100 3.090 3.120 3.090 3.110 21,000 65,100 3.1000 2.263 2.256 2.278 2.256 2.270 28,765 2.2632 -0.32%
2021-11-15 0 3.110 3.090 3.110 3.070 3.130 17,000 52,890 3.1112 2.270 2.256 2.270 2.241 2.285 23,286 2.2713 0.00%
2021-11-12 0 3.110 3.090 3.110 3.090 3.130 16,000 49,830 3.1144 2.270 2.256 2.270 2.256 2.285 21,916 2.2737 -0.32%
2021-11-11 0 3.120 3.100 3.120 3.070 3.130 62,000 192,010 3.0969 2.278 2.263 2.278 2.241 2.285 84,925 2.2609 0.32%
2021-11-10 0 3.110 3.060 3.110 3.040 3.110 74,000 227,450 3.0736 2.270 2.234 2.270 2.219 2.270 101,362 2.2439 -0.32%
2021-11-09 0 3.120 3.050 3.120 3.030 3.120 65,000 198,950 3.0608 2.278 2.227 2.278 2.212 2.278 89,034 2.2345 0.65%
2021-11-08 0 3.100 3.070 3.120 3.080 3.110 21,000 65,060 3.0981 2.263 2.241 2.278 2.249 2.270 28,765 2.2618 0.65%
2021-11-05 0 3.080 3.040 3.100 3.000 3.080 83,000 253,940 3.0595 2.249 2.219 2.263 2.190 2.249 113,690 2.2336 -0.32%
2021-11-04 0 3.090 3.080 3.090 3.080 3.090 30,000 92,690 3.0897 2.256 2.249 2.256 2.249 2.256 41,093 2.2556 0.00%
2021-11-03 0 3.090 3.080 3.090 3.080 3.100 11,000 33,970 3.0882 2.256 2.249 2.256 2.249 2.263 15,067 2.2546 -0.96%
2021-11-02 0 3.120 3.080 3.130 3.060 3.120 13,000 40,030 3.0792 2.278 2.249 2.285 2.234 2.278 17,807 2.2480 0.00%
2021-11-01 0 3.120 3.100 3.120 3.040 3.140 35,000 108,140 3.0897 2.278 2.263 2.278 2.219 2.292 47,941 2.2557 -0.64%
2021-10-29 0 3.140 3.060 3.140 3.090 3.140 79,000 246,590 3.1214 2.292 2.234 2.292 2.256 2.292 108,210 2.2788 1.62%
2021-10-28 0 3.090 3.040 3.100 3.010 3.100 149,000 456,810 3.0658 2.256 2.219 2.263 2.197 2.263 204,093 2.2382 1.64%
2021-10-27 0 3.040 3.020 3.040 2.950 3.200 503,000 1,524,010 3.0298 2.219 2.205 2.219 2.154 2.336 688,986 2.2120 -5.00%
2021-10-26 0 3.200 3.170 3.240 - - 0 0 - 2.336 2.314 2.365 - - 0 - 0.00%
2021-10-25 0 3.200 3.170 3.220 3.150 3.230 17,000 54,440 3.2024 2.336 2.314 2.351 2.300 2.358 23,286 2.3379 -0.62%
2021-10-22 0 3.220 3.170 3.230 3.170 3.220 128,000 408,200 3.1891 2.351 2.314 2.358 2.314 2.351 175,328 2.3282 1.26%
2021-10-21 0 3.180 3.180 3.210 3.170 3.240 102,000 325,750 3.1936 2.322 2.322 2.343 2.314 2.365 139,715 2.3315 0.63%
2021-10-20 0 3.160 3.160 3.210 3.160 3.220 66,000 210,610 3.1911 2.307 2.307 2.343 2.307 2.351 90,404 2.3297 -0.94%
2021-10-19 0 3.190 3.190 3.250 3.180 3.260 49,000 157,860 3.2216 2.329 2.329 2.373 2.322 2.380 67,118 2.3520 0.31%
2021-10-18 0 3.180 3.180 3.240 3.160 3.260 26,000 83,400 3.2077 2.322 2.322 2.365 2.307 2.380 35,614 2.3418 0.63%
2021-10-15 0 3.160 3.150 3.160 3.150 3.270 41,000 131,140 3.1985 2.307 2.300 2.307 2.300 2.387 56,160 2.3351 -1.25%
2021-10-12 0 3.200 3.170 3.210 3.160 3.270 81,000 261,710 3.2310 2.336 2.314 2.343 2.307 2.387 110,950 2.3588 -0.62%
2021-10-11 0 3.220 3.210 3.240 3.150 3.260 30,000 96,210 3.2070 2.351 2.343 2.365 2.300 2.380 41,093 2.3413 0.94%
2021-10-08 0 3.190 3.190 3.240 3.150 3.250 126,000 405,080 3.2149 2.329 2.329 2.365 2.300 2.373 172,589 2.3471 3.57%
2021-10-07 0 3.080 3.090 3.140 3.100 3.200 6,000 18,700 3.1167 2.249 2.256 2.292 2.263 2.336 8,219 2.2753 2.33%
2021-10-06 0 3.010 3.000 3.010 3.000 3.140 44,000 134,770 3.0630 2.197 2.190 2.197 2.190 2.292 60,269 2.2361 -4.14%
2021-10-05 0 3.140 3.140 3.280 - - 2,000 6,560 3.2800 2.292 2.292 2.395 - - 2,740 2.3946 0.00%
2021-10-04 0 3.140 3.140 3.280 - - 0 0 - 2.292 2.292 2.395 - - 0 - 0.32%
2021-09-30 0 3.130 3.120 3.170 3.080 3.130 35,000 108,990 3.1140 2.285 2.278 2.314 2.249 2.285 47,941 2.2734 -0.95%
2021-09-29 0 3.160 3.140 3.160 3.160 3.240 127,000 406,220 3.1986 2.307 2.292 2.307 2.307 2.365 173,959 2.3352 -3.07%
2021-09-28 0 3.260 3.260 3.300 3.210 3.300 24,000 77,650 3.2354 2.380 2.380 2.409 2.343 2.409 32,874 2.3620 -1.21%
2021-09-27 0 3.300 3.270 3.300 3.260 3.300 134,000 439,610 3.2807 2.409 2.387 2.409 2.380 2.409 183,547 2.3951 -0.60%
2021-09-24 0 3.320 3.290 3.320 3.270 3.320 218,000 717,200 3.2899 2.424 2.402 2.424 2.387 2.424 298,606 2.4018 0.00%
2021-09-23 0 3.320 3.310 3.320 3.260 3.340 211,000 695,940 3.2983 2.424 2.416 2.424 2.380 2.438 289,018 2.4079 -0.60%
2021-09-21 0 3.340 3.300 3.340 - - 0 0 - 2.438 2.409 2.438 - - 0 - 0.00%
2021-09-20 0 3.340 3.300 3.390 3.340 3.340 54,000 180,360 3.3400 2.438 2.409 2.475 2.438 2.438 73,967 2.4384 -1.47%
2021-09-17 0 3.390 3.270 3.390 3.260 3.610 265,000 911,480 3.4395 2.475 2.387 2.475 2.380 2.636 362,985 2.5111 4.31%
2021-09-16 0 3.250 3.230 3.240 3.170 3.260 94,000 303,920 3.2332 2.373 2.358 2.365 2.314 2.380 128,757 2.3604 0.00%
2021-09-15 0 3.250 3.250 3.310 3.250 3.320 326,000 1,069,410 3.2804 2.373 2.373 2.416 2.373 2.424 446,540 2.3949 -2.99%
2021-09-14 0 3.350 3.260 3.350 3.270 3.350 112,000 372,310 3.3242 2.446 2.380 2.446 2.387 2.446 153,412 2.4269 0.30%
2021-09-13 0 3.340 3.300 3.340 3.310 3.340 52,000 173,000 3.3269 2.438 2.409 2.438 2.416 2.438 71,227 2.4288 0.00%
2021-09-10 0 3.340 3.310 3.340 3.290 3.340 212,000 703,000 3.3160 2.438 2.416 2.438 2.402 2.438 290,388 2.4209 0.30%
2021-09-09 0 3.330 3.300 3.350 3.280 3.350 116,000 385,210 3.3208 2.431 2.409 2.446 2.395 2.446 158,891 2.4244 0.00%
2021-09-08 0 3.330 3.310 3.330 3.260 3.340 178,000 587,910 3.3029 2.431 2.416 2.431 2.380 2.438 243,816 2.4113 0.91%
2021-09-07 0 3.300 3.270 3.300 3.250 3.300 409,000 1,345,710 3.2902 2.409 2.387 2.409 2.373 2.409 560,229 2.4021 0.30%
2021-09-06 0 3.290 3.300 3.310 3.240 3.310 336,000 1,101,500 3.2783 2.402 2.409 2.416 2.365 2.416 460,237 2.3933 0.61%
2021-09-03 0 3.270 3.260 3.270 3.230 3.290 172,000 559,380 3.2522 2.387 2.380 2.387 2.358 2.402 235,598 2.3743 1.24%
2021-09-02 0 3.230 3.230 3.250 3.230 3.260 85,000 276,250 3.2500 2.358 2.358 2.373 2.358 2.380 116,429 2.3727 -0.31%
2021-09-01 0 3.240 3.240 3.270 3.200 3.280 578,000 1,877,290 3.2479 2.365 2.365 2.387 2.336 2.395 791,717 2.3712 0.93%
2021-08-31 0 3.210 3.210 3.240 3.180 3.250 915,000 2,931,710 3.2041 2.343 2.343 2.365 2.322 2.373 1,253,324 2.3391 -3.31%
2021-08-30 0 3.320 3.290 3.330 3.230 3.320 66,000 216,710 3.2835 2.424 2.402 2.431 2.358 2.424 90,404 2.3971 0.91%
2021-08-27 0 3.290 3.290 3.300 3.250 3.310 56,000 184,770 3.2995 2.402 2.402 2.409 2.373 2.416 76,706 2.4088 -0.30%
2021-08-26 0 3.300 3.280 3.310 3.270 3.320 262,000 866,350 3.3067 2.409 2.395 2.416 2.387 2.424 358,875 2.4141 -0.30%
2021-08-25 0 3.310 3.290 3.310 3.290 3.340 224,000 743,830 3.3207 2.416 2.402 2.416 2.402 2.438 306,825 2.4243 0.30%
2021-08-24 0 3.300 3.290 3.300 3.290 3.340 148,000 491,610 3.3217 2.409 2.402 2.409 2.402 2.438 202,723 2.4250 -0.90%
2021-08-23 0 3.330 3.300 3.330 3.280 3.360 178,000 590,630 3.3181 2.431 2.409 2.431 2.395 2.453 243,816 2.4224 1.52%
2021-08-20 0 3.280 3.260 3.280 3.230 3.300 117,000 382,970 3.2732 2.395 2.380 2.395 2.358 2.409 160,261 2.3897 -0.30%
2021-08-19 0 3.290 3.290 3.340 3.290 3.330 37,000 122,420 3.3086 2.402 2.402 2.438 2.402 2.431 50,681 2.4155 -0.90%
2021-08-18 0 3.320 3.320 3.340 3.260 3.370 376,000 1,251,220 3.3277 2.424 2.424 2.438 2.380 2.460 515,027 2.4294 1.53%
2021-08-17 0 3.270 3.260 3.320 3.230 3.380 204,000 675,460 3.3111 2.387 2.380 2.424 2.358 2.468 279,430 2.4173 -3.25%
2021-08-16 0 3.380 3.370 3.380 3.360 3.390 114,000 384,880 3.3761 2.468 2.460 2.468 2.453 2.475 156,152 2.4648 0.30%
2021-08-13 0 3.370 3.360 3.370 3.360 3.390 18,000 60,670 3.3706 2.460 2.453 2.460 2.453 2.475 24,656 2.4607 -0.30%
2021-08-12 0 3.380 3.360 3.380 3.340 3.390 285,000 962,190 3.3761 2.468 2.453 2.468 2.438 2.475 390,380 2.4648 0.00%
2021-08-11 0 3.380 3.360 3.400 3.360 3.420 396,000 1,342,880 3.3911 2.468 2.453 2.482 2.453 2.497 542,422 2.4757 0.00%
2021-08-10 0 3.380 3.370 3.400 3.360 3.460 997,000 3,405,200 3.4154 2.468 2.460 2.482 2.453 2.526 1,365,644 2.4935 1.20%
2021-08-09 0 3.340 3.340 3.380 3.310 3.370 7,000 23,410 3.3443 2.438 2.438 2.468 2.416 2.460 9,588 2.4415 0.30%
2021-08-06 0 3.330 3.320 3.350 3.330 3.370 88,000 295,270 3.3553 2.431 2.424 2.446 2.431 2.460 120,538 2.4496 -1.19%
2021-08-05 0 3.370 3.360 3.370 3.340 3.380 94,000 317,190 3.3744 2.460 2.453 2.460 2.438 2.468 128,757 2.4635 0.30%
2021-08-04 0 3.360 3.360 3.370 3.350 3.380 49,000 165,220 3.3718 2.453 2.453 2.460 2.446 2.468 67,118 2.4616 0.00%
2021-08-03 0 3.360 3.360 3.380 3.350 3.380 2,772,000 9,341,770 3.3700 2.453 2.453 2.468 2.446 2.468 3,796,956 2.4603 -0.30%
2021-08-02 0 3.370 3.370 3.380 3.290 3.390 433,000 1,441,090 3.3282 2.460 2.460 2.468 2.402 2.475 593,103 2.4297 -0.30%
2021-07-30 0 3.380 3.380 3.400 3.380 3.450 205,000 697,730 3.4036 2.468 2.468 2.482 2.468 2.519 280,799 2.4848 -0.88%
2021-07-29 0 3.410 3.410 3.420 3.390 3.490 153,000 523,150 3.4193 2.489 2.489 2.497 2.475 2.548 209,572 2.4963 -2.57%
2021-07-28 0 3.500 3.450 3.500 3.450 3.500 158,000 550,790 3.4860 2.555 2.519 2.555 2.519 2.555 216,421 2.5450 0.00%
2021-07-27 0 3.500 3.460 3.500 3.460 3.570 561,000 1,957,440 3.4892 2.555 2.526 2.555 2.526 2.606 768,431 2.5473 0.86%
2021-07-26 0 3.470 3.440 3.460 3.450 3.540 368,000 1,291,090 3.5084 2.533 2.511 2.526 2.519 2.584 504,069 2.5613 -3.07%
2021-07-23 0 3.580 3.560 3.590 3.510 3.580 409,000 1,456,800 3.5619 2.614 2.599 2.621 2.563 2.614 560,229 2.6004 0.56%
2021-07-22 0 3.560 3.550 3.580 3.560 3.610 299,000 1,070,720 3.5810 2.599 2.592 2.614 2.599 2.636 409,556 2.6143 0.00%
2021-07-21 0 3.560 3.560 3.600 3.560 3.590 115,000 411,630 3.5794 2.599 2.599 2.628 2.599 2.621 157,522 2.6132 -1.39%
2021-07-20 0 3.610 3.610 3.630 3.600 3.740 422,020 1,531,711 3.6295 2.636 2.636 2.650 2.628 2.730 578,063 2.6497 -2.96%
2021-07-19 0 3.720 3.710 3.720 3.710 3.910 636,020 2,400,466 3.7742 2.716 2.709 2.716 2.709 2.855 871,190 2.7554 -2.53%
2021-07-16 0 4.010 4.000 4.010 3.940 4.040 8,831,000 35,241,200 3.9906 2.786 2.779 2.786 2.738 2.807 12,709,109 2.7729 -0.74%
2021-07-15 0 4.040 4.030 4.040 3.960 4.040 1,721,000 6,860,080 3.9861 2.807 2.800 2.807 2.752 2.807 2,476,772 2.7698 2.02%
2021-07-14 0 3.960 3.960 4.000 3.960 4.010 4,596,000 18,310,110 3.9839 2.752 2.752 2.779 2.752 2.786 6,614,321 2.7683 0.25%
2021-07-13 0 3.950 3.950 3.970 3.950 4.010 13,598,000 54,199,570 3.9858 2.745 2.745 2.759 2.745 2.786 19,569,524 2.7696 -0.75%
2021-07-12 0 3.980 3.980 3.990 3.940 4.110 363,000 1,458,430 4.0177 2.766 2.766 2.772 2.738 2.856 522,410 2.7917 -0.25%
2021-07-09 0 3.990 3.980 4.000 3.980 4.020 5,245,000 20,941,370 3.9926 2.772 2.766 2.779 2.766 2.793 7,548,327 2.7743 -0.25%
2021-07-08 0 4.000 3.980 4.000 3.980 4.040 10,752,000 43,011,080 4.0003 2.779 2.766 2.779 2.766 2.807 15,473,711 2.7796 0.25%
2021-07-07 0 3.990 3.990 4.000 3.970 4.020 9,388,000 37,547,890 3.9996 2.772 2.772 2.779 2.759 2.793 13,510,714 2.7791 -0.25%
2021-07-06 0 4.000 3.980 4.000 3.990 4.060 22,774,000 91,175,240 4.0035 2.779 2.766 2.779 2.772 2.821 32,775,140 2.7818 -0.74%
2021-07-05 0 4.030 4.020 4.030 4.010 4.040 549,000 2,208,980 4.0236 2.800 2.793 2.800 2.786 2.807 790,092 2.7959 0.25%
2021-07-02 0 4.020 4.020 4.030 3.990 4.020 533,000 2,136,550 4.0085 2.793 2.793 2.800 2.772 2.793 767,065 2.7854 0.75%
2021-06-30 0 3.990 3.970 3.990 3.960 4.030 15,315,000 61,259,360 4.0000 2.772 2.759 2.772 2.752 2.800 22,040,540 2.7794 -0.25%
2021-06-29 0 4.000 3.980 4.000 3.970 4.030 11,927,000 47,699,750 3.9993 2.779 2.766 2.779 2.759 2.800 17,164,709 2.7789 0.00%
2021-06-28 0 4.000 4.000 4.020 3.960 4.030 2,591,000 10,364,840 4.0003 2.779 2.779 2.793 2.752 2.800 3,728,831 2.7796 -0.74%
2021-06-25 0 4.030 4.000 4.030 3.950 4.050 5,931,000 23,713,800 3.9983 2.800 2.779 2.800 2.745 2.814 8,535,582 2.7782 1.00%
2021-06-24 0 3.990 3.950 3.990 3.930 4.000 8,908,000 35,494,590 3.9846 2.772 2.745 2.772 2.731 2.779 12,819,924 2.7687 1.53%
2021-06-23 0 3.930 3.930 3.960 3.930 4.020 20,768,000 82,859,460 3.9898 2.731 2.731 2.752 2.731 2.793 29,888,210 2.7723 0.26%
2021-06-22 0 3.920 3.920 3.990 3.910 3.990 103,000 406,740 3.9489 2.724 2.724 2.772 2.717 2.772 148,232 2.7439 -2.00%
2021-06-21 0 4.000 3.920 4.000 3.900 4.010 5,495,000 21,894,410 3.9844 2.779 2.724 2.779 2.710 2.786 7,908,114 2.7686 0.00%
2021-06-18 0 4.000 3.970 4.000 3.960 4.040 21,251,000 84,980,250 3.9989 2.779 2.759 2.779 2.752 2.807 30,583,318 2.7786 0.76%
2021-06-17 0 3.970 3.970 3.990 3.970 4.000 17,557,000 70,012,560 3.9877 2.759 2.759 2.772 2.759 2.779 25,267,108 2.7709 -0.75%
2021-06-16 0 4.000 3.980 4.000 3.980 4.000 23,640,000 94,319,720 3.9898 2.779 2.766 2.779 2.766 2.779 34,021,441 2.7724 0.50%
2021-06-15 0 3.980 3.950 3.980 3.950 3.980 12,794,000 50,913,740 3.9795 2.766 2.745 2.766 2.745 2.766 18,412,450 2.7652 0.25%
2021-06-11 0 3.970 3.960 3.970 3.930 4.010 13,270,000 52,712,580 3.9723 2.759 2.752 2.759 2.731 2.786 19,097,484 2.7602 0.76%
2021-06-10 0 3.940 3.890 3.940 3.800 3.940 4,206,000 16,385,410 3.8957 2.738 2.703 2.738 2.640 2.738 6,053,053 2.7070 1.81%
2021-06-09 0 3.870 3.780 3.870 3.620 3.870 410,000 1,539,210 3.7542 2.689 2.627 2.689 2.515 2.689 590,050 2.6086 4.59%
2021-06-08 0 3.700 3.610 3.700 3.590 3.700 327,000 1,204,640 3.6839 2.571 2.508 2.571 2.495 2.571 470,601 2.5598 0.27%
2021-06-07 0 3.690 3.670 3.690 3.490 3.690 1,508,000 5,367,330 3.5592 2.564 2.550 2.564 2.425 2.564 2,170,234 2.4732 0.00%
2021-06-04 0 3.690 3.680 3.730 3.640 3.730 172,000 632,920 3.6798 2.564 2.557 2.592 2.529 2.592 247,533 2.5569 -1.07%
2021-06-03 0 3.730 3.730 3.790 3.730 3.900 510,000 1,927,210 3.7788 2.592 2.592 2.634 2.592 2.710 733,965 2.6258 -3.87%
2021-06-02 0 3.880 3.870 3.880 3.790 4.010 855,000 3,350,520 3.9187 2.696 2.689 2.696 2.634 2.786 1,230,471 2.7230 0.26%
2021-06-01 0 3.870 3.880 3.900 3.750 3.990 1,409,000 5,516,550 3.9152 2.689 2.696 2.710 2.606 2.772 2,027,758 2.7205 2.11%
2021-05-31 0 3.790 3.800 3.810 3.760 3.840 372,000 1,413,290 3.7992 2.634 2.640 2.647 2.613 2.668 535,363 2.6399 1.61%
2021-05-28 0 3.730 3.730 3.740 3.560 4.300 2,655,000 10,493,670 3.9524 2.592 2.592 2.599 2.474 2.988 3,820,936 2.7464 4.78%
2021-05-27 0 3.560 3.530 3.560 3.510 3.560 43,000 151,320 3.5191 2.474 2.453 2.474 2.439 2.474 61,883 2.4452 1.42%
2021-05-26 0 3.510 3.510 3.530 3.500 3.580 374,000 1,321,090 3.5323 2.439 2.439 2.453 2.432 2.488 538,241 2.4545 0.57%
2021-05-25 0 3.490 3.470 3.500 3.460 3.500 92,000 320,630 3.4851 2.425 2.411 2.432 2.404 2.432 132,402 2.4216 0.29%
2021-05-24 0 3.480 3.460 3.490 3.480 3.480 19,000 66,300 3.4895 2.418 2.404 2.425 2.418 2.418 27,344 2.4247 0.29%
2021-05-21 0 3.470 3.470 3.490 3.460 3.490 42,000 145,480 3.4638 2.411 2.411 2.425 2.404 2.425 60,444 2.4068 -0.29%
2021-05-20 0 3.480 3.430 3.480 3.440 3.490 87,000 302,050 3.4718 2.418 2.383 2.418 2.390 2.425 125,206 2.4124 0.29%
2021-05-18 0 3.470 3.470 3.490 3.470 3.500 93,000 323,640 3.4800 2.411 2.411 2.425 2.411 2.432 133,841 2.4181 0.00%
2021-05-17 0 3.470 3.470 3.490 3.430 3.500 82,000 284,600 3.4707 2.411 2.411 2.425 2.383 2.432 118,010 2.4117 -1.42%
2021-05-14 0 3.520 3.470 3.520 3.430 3.520 570,000 1,981,120 3.4756 2.446 2.411 2.446 2.383 2.446 820,314 2.4151 2.33%
2021-05-13 0 3.440 3.440 3.480 3.430 3.500 158,000 545,910 3.4551 2.390 2.390 2.418 2.383 2.432 227,385 2.4008 0.00%
2021-05-12 0 3.440 3.440 3.470 3.440 3.480 106,000 368,490 3.4763 2.390 2.390 2.411 2.390 2.418 152,550 2.4155 -0.86%
2021-05-11 0 3.470 3.440 3.470 3.420 3.480 81,000 280,100 3.4580 2.411 2.390 2.411 2.376 2.418 116,571 2.4028 0.00%
2021-05-10 0 3.470 3.450 3.480 3.450 3.490 42,000 145,970 3.4755 2.411 2.397 2.418 2.397 2.425 60,444 2.4150 0.58%
2021-05-07 0 3.450 3.430 3.480 3.450 3.470 166,000 573,190 3.4530 2.397 2.383 2.418 2.397 2.411 238,898 2.3993 0.29%
2021-05-06 0 3.440 3.450 3.470 3.420 3.480 175,000 602,480 3.4427 2.390 2.397 2.411 2.376 2.418 251,851 2.3922 0.29%
2021-05-05 0 3.430 3.420 3.430 3.430 3.430 12,000 41,160 3.4300 2.383 2.376 2.383 2.383 2.383 17,270 2.3834 -0.29%
2021-05-04 0 3.440 3.410 3.440 3.440 3.490 10,000 34,550 3.4550 2.390 2.369 2.390 2.390 2.425 14,391 2.4007 0.88%
2021-05-03 0 3.410 3.410 3.430 3.410 3.430 8,000 27,350 3.4188 2.369 2.369 2.383 2.369 2.383 11,513 2.3755 -0.58%
2021-04-30 0 3.430 3.410 3.420 3.430 3.450 14,000 48,200 3.4429 2.383 2.369 2.376 2.383 2.397 20,148 2.3923 -0.58%
2021-04-29 0 3.450 3.430 3.450 3.390 3.510 52,000 179,170 3.4456 2.397 2.383 2.397 2.356 2.439 74,836 2.3942 -0.58%
2021-04-28 0 3.470 3.470 3.510 3.470 3.510 55,000 192,630 3.5024 2.411 2.411 2.439 2.411 2.439 79,153 2.4336 0.29%
2021-04-27 0 3.460 3.460 3.520 3.430 3.500 164,000 570,180 3.4767 2.404 2.404 2.446 2.383 2.432 236,020 2.4158 -1.14%
2021-04-26 0 3.500 3.460 3.500 3.470 3.500 130,000 451,030 3.4695 2.432 2.404 2.432 2.411 2.432 187,089 2.4108 0.86%
2021-04-23 0 3.470 3.470 3.510 3.460 3.510 43,000 149,440 3.4753 2.411 2.411 2.439 2.404 2.439 61,883 2.4149 0.00%
2021-04-22 0 3.470 3.470 3.490 3.470 3.500 23,000 80,140 3.4843 2.411 2.411 2.425 2.411 2.432 33,100 2.4211 -0.29%
2021-04-21 0 3.480 3.470 3.510 3.480 3.510 185,000 647,900 3.5022 2.418 2.411 2.439 2.418 2.439 266,242 2.4335 -0.29%
2021-04-20 0 3.490 3.490 3.500 3.480 3.500 72,000 251,850 3.4979 2.425 2.425 2.432 2.418 2.432 103,619 2.4305 0.29%
2021-04-19 0 3.480 3.480 3.500 3.450 3.580 187,000 652,340 3.4884 2.418 2.418 2.432 2.397 2.488 269,121 2.4240 -0.29%
2021-04-16 0 3.490 3.480 3.490 3.470 3.520 135,000 472,410 3.4993 2.425 2.418 2.425 2.411 2.446 194,285 2.4315 0.00%
2021-04-15 0 3.490 3.460 3.510 3.420 3.490 58,000 200,060 3.4493 2.425 2.404 2.439 2.376 2.425 83,471 2.3968 0.00%
2021-04-14 0 3.490 3.470 3.490 3.480 3.500 100,029 349,381 3.4928 2.425 2.411 2.425 2.418 2.432 143,956 2.4270 0.29%
2021-04-13 0 3.480 3.450 3.500 3.470 3.500 71,000 247,060 3.4797 2.418 2.397 2.432 2.411 2.432 102,179 2.4179 -0.85%
2021-04-12 0 3.510 3.500 3.520 3.490 3.560 172,000 602,540 3.5031 2.439 2.432 2.446 2.425 2.474 247,533 2.4342 0.29%
2021-04-09 0 3.500 3.500 3.520 3.430 3.530 154,000 539,300 3.5019 2.432 2.432 2.446 2.383 2.453 221,629 2.4333 -1.13%
2021-04-08 0 3.540 3.480 3.540 3.450 3.560 225,000 790,790 3.5146 2.460 2.418 2.460 2.397 2.474 323,808 2.4422 0.28%
2021-04-07 0 3.530 3.530 3.570 3.520 3.570 135,000 479,660 3.5530 2.453 2.453 2.481 2.446 2.481 194,285 2.4688 -0.56%
2021-04-01 0 3.550 3.550 3.570 3.520 3.650 66,000 235,740 3.5718 2.467 2.467 2.481 2.446 2.536 94,984 2.4819 -0.28%
2021-03-31 0 3.560 3.560 3.580 3.560 3.600 172,000 616,220 3.5827 2.474 2.474 2.488 2.474 2.501 247,533 2.4894 -1.66%
2021-03-30 0 3.620 3.610 3.630 3.610 3.630 79,000 286,220 3.6230 2.515 2.508 2.522 2.508 2.522 113,693 2.5175 0.00%
2021-03-29 0 3.620 3.610 3.620 3.600 3.640 340,000 1,227,870 3.6114 2.515 2.508 2.515 2.501 2.529 489,310 2.5094 0.00%
2021-03-26 0 3.620 3.620 3.650 3.590 3.730 291,000 1,056,560 3.6308 2.515 2.515 2.536 2.495 2.592 418,792 2.5229 -0.28%
2021-03-25 0 3.630 3.630 3.690 3.610 3.700 191,000 694,430 3.6358 2.522 2.522 2.564 2.508 2.571 274,877 2.5263 -0.27%
2021-03-24 0 3.640 3.640 3.650 3.640 3.690 155,000 565,700 3.6497 2.529 2.529 2.536 2.529 2.564 223,068 2.5360 -1.36%
2021-03-23 0 3.690 3.690 3.720 3.680 3.710 28,000 103,200 3.6857 2.564 2.564 2.585 2.557 2.578 40,296 2.5610 -1.07%
2021-03-22 0 3.730 3.710 3.740 3.700 3.740 69,000 257,260 3.7284 2.592 2.578 2.599 2.571 2.599 99,301 2.5907 0.00%
2021-03-19 0 3.730 3.700 3.730 3.710 3.730 14,000 51,920 3.7086 2.592 2.571 2.592 2.578 2.592 20,148 2.5769 0.54%
2021-03-18 0 3.710 3.700 3.750 3.690 3.750 131,000 489,910 3.7398 2.578 2.571 2.606 2.564 2.606 188,528 2.5986 1.09%
2021-03-17 0 3.670 3.670 3.690 3.640 3.720 288,000 1,059,045 3.6772 2.550 2.550 2.564 2.529 2.585 414,474 2.5552 -0.27%
2021-03-16 0 3.680 3.670 3.700 3.660 3.720 216,000 796,870 3.6892 2.557 2.550 2.571 2.543 2.585 310,856 2.5635 -0.27%
2021-03-15 0 3.690 3.690 3.730 3.610 3.750 229,000 844,910 3.6896 2.564 2.564 2.592 2.508 2.606 329,565 2.5637 0.00%
2021-03-12 0 3.690 3.690 3.730 3.690 3.750 106,000 394,740 3.7240 2.564 2.564 2.592 2.564 2.606 152,550 2.5876 0.00%
2021-03-11 0 3.690 3.690 3.730 3.680 3.750 113,000 420,540 3.7216 2.564 2.564 2.592 2.557 2.606 162,624 2.5860 0.82%
2021-03-10 0 3.660 3.660 3.700 3.660 3.730 200,000 739,600 3.6980 2.543 2.543 2.571 2.543 2.592 287,829 2.5696 -0.54%
2021-03-09 0 3.680 3.670 3.740 3.680 3.760 93,000 345,600 3.7161 2.557 2.550 2.599 2.557 2.613 133,841 2.5822 -1.87%
2021-03-08 0 3.750 3.750 3.760 3.730 3.790 115,000 433,840 3.7725 2.606 2.606 2.613 2.592 2.634 165,502 2.6214 0.54%
2021-03-05 0 3.730 3.720 3.740 3.700 3.750 41,000 152,370 3.7163 2.592 2.585 2.599 2.571 2.606 59,005 2.5823 0.00%
2021-03-04 0 3.730 3.730 3.760 3.720 3.770 241,000 904,520 3.7532 2.592 2.592 2.613 2.585 2.620 346,834 2.6079 -0.53%
2021-03-03 0 3.750 3.740 3.770 3.720 3.760 193,000 724,500 3.7539 2.606 2.599 2.620 2.585 2.613 277,755 2.6084 1.63%
2021-03-02 0 3.690 3.680 3.720 3.680 3.720 96,000 354,590 3.6936 2.564 2.557 2.585 2.557 2.585 138,158 2.5666 -0.54%
2021-03-01 0 3.710 3.710 3.750 3.710 3.750 54,000 200,780 3.7181 2.578 2.578 2.606 2.578 2.606 77,714 2.5836 -0.27%
2021-02-26 0 3.720 3.720 3.740 3.700 3.770 70,000 261,150 3.7307 2.585 2.585 2.599 2.571 2.620 100,740 2.5923 -1.33%
2021-02-25 0 3.770 3.770 3.800 3.760 3.800 223,000 841,040 3.7715 2.620 2.620 2.640 2.613 2.640 320,930 2.6206 1.62%
2021-02-24 0 3.710 3.710 3.740 3.660 3.820 504,000 1,881,750 3.7336 2.578 2.578 2.599 2.543 2.654 725,330 2.5943 -2.88%
2021-02-23 0 3.820 3.800 3.820 3.800 3.820 245,000 932,750 3.8071 2.654 2.640 2.654 2.640 2.654 352,591 2.6454 0.26%
2021-02-22 0 3.810 3.810 3.820 3.800 3.820 365,000 1,390,800 3.8104 2.647 2.647 2.654 2.640 2.654 525,289 2.6477 -0.26%
2021-02-19 0 3.820 3.810 3.820 3.750 3.840 494,000 1,876,850 3.7993 2.654 2.647 2.654 2.606 2.668 710,939 2.6400 -0.52%
2021-02-18 0 3.840 3.820 3.840 3.780 3.890 141,000 539,580 3.8268 2.668 2.654 2.668 2.627 2.703 202,920 2.6591 -1.03%
2021-02-17 0 3.880 3.830 3.890 3.810 3.890 95,000 363,910 3.8306 2.696 2.661 2.703 2.647 2.703 136,719 2.6617 -0.26%
2021-02-16 0 3.890 3.820 3.890 3.810 3.890 31,000 119,130 3.8429 2.703 2.654 2.703 2.647 2.703 44,614 2.6703 2.10%
2021-02-11 0 3.810 3.750 3.870 - - 0 0 - 2.647 2.606 2.689 - - 0 - 0.00%
2021-02-10 0 3.810 3.800 3.870 3.790 3.870 30,000 115,480 3.8493 2.647 2.640 2.689 2.634 2.689 43,174 2.6747 0.26%
2021-02-09 0 3.800 3.800 3.840 3.800 3.830 26,000 99,450 3.8250 2.640 2.640 2.668 2.640 2.661 37,418 2.6578 -1.04%
2021-02-08 0 3.840 3.790 3.840 3.770 3.840 74,000 282,180 3.8132 2.668 2.634 2.668 2.620 2.668 106,497 2.6497 1.05%
2021-02-05 0 3.800 3.790 3.810 3.700 3.840 183,000 698,270 3.8157 2.640 2.634 2.647 2.571 2.668 263,364 2.6513 -0.26%
2021-02-04 0 3.810 3.800 3.810 3.800 3.850 88,000 337,900 3.8398 2.647 2.640 2.647 2.640 2.675 126,645 2.6681 -1.55%
2021-02-03 0 3.870 3.820 3.880 3.870 3.890 82,000 317,490 3.8718 2.689 2.654 2.696 2.689 2.703 118,010 2.6904 0.00%
2021-02-02 0 3.870 3.840 3.880 3.820 3.890 63,000 244,530 3.8814 2.689 2.668 2.696 2.654 2.703 90,666 2.6970 1.57%
2021-02-01 0 3.810 3.790 3.810 3.730 3.840 347,000 1,301,080 3.7495 2.647 2.634 2.647 2.592 2.668 499,384 2.6054 1.33%
2021-01-29 0 3.760 3.730 3.760 3.750 3.790 117,000 440,830 3.7678 2.613 2.592 2.613 2.606 2.634 168,380 2.6181 0.53%
2021-01-28 0 3.740 3.730 3.790 3.700 3.860 384,000 1,463,570 3.8114 2.599 2.592 2.634 2.571 2.682 552,633 2.6484 -1.58%
2021-01-27 0 3.800 3.800 3.840 3.690 3.850 85,000 321,010 3.7766 2.640 2.640 2.668 2.564 2.675 122,328 2.6242 -0.78%
2021-01-26 0 3.830 3.830 3.890 3.820 3.870 116,000 445,750 3.8427 2.661 2.661 2.703 2.654 2.689 166,941 2.6701 -1.03%
2021-01-25 0 3.870 3.870 3.890 3.850 3.890 110,000 426,710 3.8792 2.689 2.689 2.703 2.675 2.703 158,306 2.6955 -0.26%
2021-01-22 0 3.880 3.870 3.910 3.870 3.920 99,000 384,480 3.8836 2.696 2.689 2.717 2.689 2.724 142,476 2.6986 -0.77%
2021-01-21 0 3.910 3.900 3.910 3.880 3.930 143,000 557,520 3.8987 2.717 2.710 2.717 2.696 2.731 205,798 2.7091 -0.51%
2021-01-20 0 3.930 3.890 3.940 3.930 3.970 182,000 718,120 3.9457 2.731 2.703 2.738 2.731 2.759 261,925 2.7417 -0.25%
2021-01-19 0 3.940 3.930 3.950 3.870 3.940 158,000 618,460 3.9143 2.738 2.731 2.745 2.689 2.738 227,385 2.7199 1.81%
2021-01-18 0 3.870 3.870 3.920 3.870 3.920 679,000 2,633,270 3.8782 2.689 2.689 2.724 2.689 2.724 977,181 2.6948 -1.02%
2021-01-15 0 3.910 3.910 3.920 3.850 4.050 657,000 2,570,225 3.9121 2.717 2.717 2.724 2.675 2.814 945,520 2.7183 -1.01%
2021-01-14 0 3.950 3.940 3.950 3.930 3.950 225,000 887,700 3.9453 2.745 2.738 2.745 2.731 2.745 323,808 2.7414 0.77%
2021-01-13 0 3.920 3.920 3.930 3.810 3.940 1,394,000 5,468,400 3.9228 2.724 2.724 2.731 2.647 2.738 2,006,171 2.7258 -0.25%
2021-01-12 0 3.930 3.920 3.940 3.910 3.950 230,000 903,440 3.9280 2.731 2.724 2.738 2.717 2.745 331,004 2.7294 -0.25%
2021-01-11 0 3.940 3.940 3.960 3.900 3.970 250,000 985,450 3.9418 2.738 2.738 2.752 2.710 2.759 359,787 2.7390 0.25%
2021-01-08 0 3.930 3.930 3.960 3.910 3.970 280,000 1,106,020 3.9501 2.731 2.731 2.752 2.717 2.759 402,961 2.7447 -0.51%
2021-01-07 0 3.950 3.890 3.970 3.880 3.950 20,000 78,660 3.9330 2.745 2.703 2.759 2.696 2.745 28,783 2.7329 1.02%
2021-01-06 0 3.910 3.920 3.950 3.850 3.950 511,000 2,006,540 3.9267 2.717 2.724 2.745 2.675 2.745 735,404 2.7285 -0.76%
2021-01-05 0 3.940 3.880 3.940 3.900 3.950 86,000 338,240 3.9330 2.738 2.696 2.738 2.710 2.745 123,767 2.7329 -0.25%
2021-01-04 0 3.950 3.890 3.950 3.780 3.960 2,619,000 10,311,510 3.9372 2.745 2.703 2.745 2.627 2.752 3,769,127 2.7358 4.22%
2020-12-31 0 3.790 3.790 3.810 3.790 3.830 188,000 715,670 3.8068 2.634 2.634 2.647 2.634 2.661 270,560 2.6451 -0.79%
2020-12-30 0 3.820 3.810 3.820 3.800 3.830 291,000 1,111,260 3.8188 2.654 2.647 2.654 2.640 2.661 418,792 2.6535 -0.26%
2020-12-29 0 3.830 3.830 3.870 3.810 3.830 69,000 263,800 3.8232 2.661 2.661 2.689 2.647 2.661 99,301 2.6566 0.26%
2020-12-28 0 3.820 3.820 3.860 3.820 3.960 109,000 421,180 3.8640 2.654 2.654 2.682 2.654 2.752 156,867 2.6849 -2.80%
2020-12-24 0 3.930 3.910 3.940 3.900 3.960 44,803,000 176,114,320 3.9309 2.731 2.717 2.738 2.710 2.752 64,478,115 2.7314 0.00%
2020-12-23 0 3.930 3.900 3.930 3.880 3.960 49,678,000 195,500,870 3.9354 2.731 2.710 2.731 2.696 2.752 71,493,958 2.7345 -0.25%
2020-12-22 0 3.940 3.900 3.940 3.860 3.960 49,500,000 194,843,420 3.9362 2.738 2.710 2.738 2.682 2.752 71,237,789 2.7351 2.60%
2020-12-21 0 3.840 3.830 3.840 3.800 3.840 168,000 640,780 3.8142 2.668 2.661 2.668 2.640 2.668 241,777 2.6503 0.26%
2020-12-18 0 3.830 3.800 3.840 3.810 3.840 74,000 283,410 3.8299 2.661 2.640 2.668 2.647 2.668 106,497 2.6612 -0.26%
2020-12-17 0 3.840 3.810 3.840 3.810 3.850 28,000 107,100 3.8250 2.668 2.647 2.668 2.647 2.675 40,296 2.6578 0.00%
2020-12-16 0 3.840 3.810 3.850 3.810 3.850 78,000 299,620 3.8413 2.668 2.647 2.675 2.647 2.675 112,253 2.6691 0.52%
2020-12-15 0 3.820 3.810 3.830 3.800 3.840 240,000 913,750 3.8073 2.654 2.647 2.661 2.640 2.668 345,395 2.6455 -0.52%
2020-12-14 0 3.840 3.810 3.840 3.800 3.860 407,000 1,553,330 3.8165 2.668 2.647 2.668 2.640 2.682 585,733 2.6519 0.26%
2020-12-11 0 3.830 3.810 3.830 3.810 3.860 74,000 282,960 3.8238 2.661 2.647 2.661 2.647 2.682 106,497 2.6570 0.79%
2020-12-10 0 3.800 3.800 3.830 3.800 3.810 249,000 946,840 3.8026 2.640 2.640 2.661 2.640 2.647 358,348 2.6422 -0.52%
2020-12-09 0 3.820 3.800 3.830 3.790 3.840 261,000 994,370 3.8098 2.654 2.640 2.661 2.634 2.668 375,617 2.6473 -1.55%
2020-12-08 0 3.880 3.830 3.900 3.860 3.930 43,000 167,350 3.8919 2.696 2.661 2.710 2.682 2.731 61,883 2.7043 -0.77%
2020-12-07 0 3.910 3.900 3.910 3.900 3.960 174,000 680,110 3.9087 2.717 2.710 2.717 2.710 2.752 250,412 2.7160 -1.26%
2020-12-04 0 3.960 3.880 4.000 3.830 3.990 8,518,000 33,287,220 3.9079 2.752 2.696 2.779 2.661 2.772 12,258,656 2.7154 2.86%
2020-12-03 0 3.850 3.850 3.910 3.850 3.980 37,427,000 145,581,340 3.8897 2.675 2.675 2.717 2.675 2.766 53,862,964 2.7028 -1.53%
2020-12-02 0 3.910 3.910 3.950 3.900 4.000 16,087,000 62,781,550 3.9026 2.717 2.717 2.745 2.710 2.779 23,151,562 2.7118 -1.26%
2020-12-01 0 3.960 3.940 3.960 3.890 3.980 1,318,000 5,216,350 3.9578 2.752 2.738 2.752 2.703 2.766 1,896,796 2.7501 0.76%
2020-11-30 0 3.930 3.920 3.950 3.920 4.090 473,000 1,876,130 3.9664 2.731 2.724 2.745 2.724 2.842 680,717 2.7561 0.26%
2020-11-27 0 3.920 3.920 3.940 3.880 3.950 169,000 661,670 3.9152 2.724 2.724 2.738 2.696 2.745 243,216 2.7205 1.82%
2020-11-26 0 3.850 3.830 3.860 3.810 3.860 3,199,000 12,313,990 3.8493 2.675 2.661 2.682 2.647 2.682 4,603,832 2.6747 1.05%
2020-11-25 0 3.810 3.780 3.840 3.780 3.850 2,044,000 7,825,420 3.8285 2.647 2.627 2.668 2.627 2.675 2,941,617 2.6602 -0.78%
2020-11-24 0 3.840 3.790 3.840 3.780 3.910 2,384,000 9,106,110 3.8197 2.668 2.634 2.668 2.627 2.717 3,430,927 2.6541 -1.54%
2020-11-23 0 3.900 3.880 3.900 3.850 3.900 193,000 747,390 3.8725 2.710 2.696 2.710 2.675 2.710 277,755 2.6908 0.52%
2020-11-20 0 3.880 3.870 3.900 3.880 3.910 960,000 3,734,740 3.8904 2.696 2.689 2.710 2.696 2.717 1,381,581 2.7032 -0.26%
2020-11-19 0 3.890 3.880 3.890 3.890 3.990 1,235,000 4,817,170 3.9005 2.703 2.696 2.703 2.703 2.772 1,777,347 2.7103 -2.51%
2020-11-18 0 3.990 3.920 4.000 3.820 4.060 52,891,000 211,489,440 3.9986 2.772 2.724 2.779 2.654 2.821 76,117,938 2.7784 2.84%
2020-11-17 0 3.880 3.850 3.880 3.800 3.880 910,000 3,495,190 3.8409 2.696 2.675 2.696 2.640 2.696 1,309,624 2.6688 0.52%
2020-11-16 0 3.860 3.810 3.850 3.790 3.900 634,000 2,431,350 3.8349 2.682 2.647 2.675 2.634 2.710 912,419 2.6647 0.26%
2020-11-13 0 3.850 3.820 3.850 3.790 3.890 775,000 2,960,560 3.8201 2.675 2.654 2.675 2.634 2.703 1,115,339 2.6544 -0.52%
2020-11-12 0 3.870 3.810 3.870 3.800 3.880 785,000 3,018,840 3.8457 2.689 2.647 2.689 2.640 2.696 1,129,731 2.6722 1.04%
2020-11-11 0 3.830 3.820 3.830 3.780 3.850 796,000 3,038,880 3.8177 2.661 2.654 2.661 2.627 2.675 1,145,561 2.6527 -0.52%
2020-11-10 0 3.850 3.800 3.850 3.790 3.850 1,088,000 4,155,690 3.8196 2.675 2.640 2.675 2.634 2.675 1,565,792 2.6540 1.58%
2020-11-09 0 3.790 3.790 3.820 3.780 3.820 786,000 2,991,010 3.8054 2.634 2.634 2.654 2.627 2.654 1,131,170 2.6442 -0.26%
2020-11-06 0 3.800 3.740 3.800 3.740 3.800 876,000 3,315,270 3.7846 2.640 2.599 2.640 2.599 2.640 1,260,693 2.6297 1.88%
2020-11-05 0 3.730 3.730 3.790 3.720 3.820 1,164,000 4,425,980 3.8024 2.592 2.592 2.634 2.585 2.654 1,675,167 2.6421 0.00%
2020-11-04 0 3.730 3.730 3.780 3.650 3.780 380,000 1,424,480 3.7486 2.592 2.592 2.627 2.536 2.627 546,876 2.6048 0.81%
2020-11-03 0 3.700 3.700 3.710 3.650 3.700 287,000 1,056,660 3.6817 2.571 2.571 2.578 2.536 2.571 413,035 2.5583 2.49%
2020-11-02 0 3.610 3.610 3.620 3.570 3.710 587,000 2,129,130 3.6271 2.508 2.508 2.515 2.481 2.578 844,779 2.5203 3.14%
2020-10-30 0 3.500 3.490 3.520 3.500 3.630 133,000 478,410 3.5971 2.432 2.425 2.446 2.432 2.522 191,407 2.4994 -2.78%
2020-10-29 0 3.600 3.570 3.600 3.570 3.670 255,000 920,010 3.6079 2.501 2.481 2.501 2.481 2.550 366,983 2.5070 -0.83%
2020-10-28 0 3.630 3.630 3.650 3.590 3.710 136,000 497,950 3.6614 2.522 2.522 2.536 2.495 2.578 195,724 2.5441 -2.16%
2020-10-27 0 3.710 3.710 3.720 3.680 3.790 348,000 1,295,880 3.7238 2.578 2.578 2.585 2.557 2.634 500,823 2.5875 -1.33%
2020-10-23 0 3.760 3.760 3.780 3.760 3.790 127,000 478,300 3.7661 2.613 2.613 2.627 2.613 2.634 182,772 2.6169 -0.79%
2020-10-22 0 3.790 3.770 3.800 3.760 3.900 672,000 2,550,480 3.7954 2.634 2.620 2.640 2.613 2.710 967,107 2.6372 -0.26%
2020-10-21 0 3.800 3.800 3.870 3.800 3.980 8,731,000 34,027,780 3.8974 2.640 2.640 2.689 2.640 2.766 12,565,195 2.7081 -0.78%
2020-10-20 0 3.830 3.830 3.890 3.770 3.900 10,978,000 41,965,380 3.8227 2.661 2.661 2.703 2.620 2.710 15,798,959 2.6562 1.32%
2020-10-19 0 3.780 3.760 3.870 3.780 3.910 1,946,000 7,412,470 3.8091 2.627 2.613 2.689 2.627 2.717 2,800,581 2.6468 -0.53%
2020-10-16 0 3.800 3.800 3.840 3.800 3.840 8,086,000 30,734,700 3.8010 2.640 2.640 2.668 2.640 2.668 11,636,945 2.6411 0.00%
2020-10-15 0 3.800 3.800 3.850 3.700 3.810 4,674,000 17,758,050 3.7993 2.640 2.640 2.675 2.571 2.647 6,726,574 2.6400 1.60%
2020-10-14 0 3.740 3.710 3.750 3.730 3.800 206,000 770,790 3.7417 2.599 2.578 2.606 2.592 2.640 296,464 2.5999 -1.58%
2020-10-12 0 3.800 3.800 3.850 3.750 3.830 9,947,000 37,800,280 3.8002 2.640 2.640 2.675 2.606 2.661 14,315,198 2.6406 0.00%
2020-10-09 0 3.800 3.800 3.830 3.740 3.840 12,997,000 49,388,960 3.8000 2.640 2.640 2.661 2.599 2.668 18,704,597 2.6405 5.85%
2020-10-08 0 3.590 3.560 3.620 3.570 3.590 17,000 60,900 3.5824 2.495 2.474 2.515 2.481 2.495 24,466 2.4892 0.28%
2020-10-07 0 3.580 3.550 3.730 - - 0 0 - 2.488 2.467 2.592 - - 0 - 0.00%
2020-10-06 0 3.580 3.550 3.600 3.560 3.630 35,000 125,830 3.5951 2.488 2.467 2.501 2.474 2.522 50,370 2.4981 -1.92%
2020-10-05 0 3.650 3.550 3.740 - - 0 0 - 2.536 2.467 2.599 - - 0 - 0.00%
2020-09-30 0 3.650 3.650 3.780 3.650 3.650 4,000 14,600 3.6500 2.536 2.536 2.627 2.536 2.536 5,757 2.5362 -2.14%
2020-09-29 0 3.730 3.840 3.900 3.730 3.780 18,000 67,400 3.7444 2.592 2.668 2.710 2.592 2.627 25,905 2.6018 -2.10%
2020-09-28 0 3.810 3.800 3.810 3.780 3.810 4,134,000 15,709,570 3.8001 2.647 2.640 2.647 2.627 2.647 5,949,435 2.6405 0.26%
2020-09-25 0 3.800 3.800 3.820 3.800 3.810 4,136,000 15,717,220 3.8001 2.640 2.640 2.654 2.640 2.647 5,952,313 2.6405 0.00%
2020-09-24 0 3.800 3.800 3.820 3.780 3.820 6,651,000 25,273,920 3.8000 2.640 2.640 2.654 2.627 2.654 9,571,768 2.6405 2.43%
2020-09-23 0 3.710 3.700 3.820 3.670 3.760 23,000 86,190 3.7474 2.578 2.571 2.654 2.550 2.613 33,100 2.6039 -2.37%
2020-09-22 0 3.800 3.800 3.890 3.720 3.880 6,595,000 25,081,550 3.8031 2.640 2.640 2.703 2.585 2.696 9,491,176 2.6426 1.33%
2020-09-21 0 3.750 3.740 3.760 3.740 3.850 77,000 290,000 3.7662 2.606 2.599 2.613 2.599 2.675 110,814 2.6170 -2.85%
2020-09-18 0 3.860 3.820 3.860 3.720 3.880 3,152,000 12,019,740 3.8134 2.682 2.654 2.682 2.585 2.696 4,536,192 2.6497 4.04%
2020-09-17 0 3.710 3.710 3.720 3.570 3.750 255,000 944,770 3.7050 2.578 2.578 2.585 2.481 2.606 366,983 2.5744 4.51%
2020-09-16 0 3.550 3.550 3.560 3.550 3.590 10,000 35,670 3.5670 2.467 2.467 2.474 2.467 2.495 14,391 2.4786 -1.11%
2020-09-15 0 3.590 3.590 3.620 3.550 3.600 97,000 348,690 3.5947 2.495 2.495 2.515 2.467 2.501 139,597 2.4978 -0.55%
2020-09-14 0 3.610 3.600 3.620 3.560 3.620 24,000 85,810 3.5754 2.508 2.501 2.515 2.474 2.515 34,540 2.4844 -0.55%
2020-09-11 0 3.630 3.610 3.630 3.510 3.630 186,000 665,100 3.5758 2.522 2.508 2.522 2.439 2.522 267,681 2.4847 -0.55%
2020-09-10 0 3.650 3.650 3.660 3.570 3.730 192,000 700,800 3.6500 2.536 2.536 2.543 2.481 2.592 276,316 2.5362 0.00%
2020-09-09 0 3.650 3.650 3.660 3.590 3.650 51,000 185,880 3.6447 2.536 2.536 2.543 2.495 2.536 73,397 2.5325 -1.62%
2020-09-08 0 3.710 3.690 3.710 3.560 3.710 150,000 547,690 3.6513 2.578 2.564 2.578 2.474 2.578 215,872 2.5371 2.49%
2020-09-07 0 3.620 3.620 3.630 3.570 3.650 340,000 1,234,640 3.6313 2.515 2.515 2.522 2.481 2.536 489,310 2.5232 0.00%
2020-09-04 0 3.620 3.610 3.620 3.540 3.660 360,000 1,291,220 3.5867 2.515 2.508 2.515 2.460 2.543 518,093 2.4923 0.56%
2020-09-03 0 3.600 3.590 3.600 3.540 3.650 266,000 955,370 3.5916 2.501 2.495 2.501 2.460 2.536 382,813 2.4957 1.12%
2020-09-02 0 3.560 3.560 3.590 3.530 3.660 435,000 1,546,560 3.5553 2.474 2.474 2.495 2.453 2.543 626,029 2.4704 -1.93%
2020-09-01 0 3.630 3.580 3.630 3.450 3.680 1,190,000 4,231,880 3.5562 2.522 2.488 2.522 2.397 2.557 1,712,585 2.4710 -0.27%
2020-08-31 0 3.640 3.640 3.650 3.620 3.670 687,000 2,504,550 3.6456 2.529 2.529 2.536 2.515 2.550 988,694 2.5332 1.11%
2020-08-28 0 3.600 3.600 3.630 3.540 3.700 814,000 2,934,860 3.6055 2.501 2.501 2.522 2.460 2.571 1,171,466 2.5053 -4.26%
2020-08-27 0 3.760 3.700 3.760 3.690 3.760 93,000 345,740 3.7176 2.613 2.571 2.613 2.564 2.613 133,841 2.5832 -0.79%
2020-08-26 0 3.790 3.740 3.790 3.720 3.790 206,000 771,590 3.7456 2.634 2.599 2.634 2.585 2.634 296,464 2.6026 -1.30%
2020-08-25 0 3.840 3.780 3.840 3.700 3.830 736,000 2,777,170 3.7733 2.668 2.627 2.668 2.571 2.661 1,059,212 2.6219 -0.26%
2020-08-24 0 3.850 3.810 3.850 3.800 3.860 459,000 1,745,670 3.8032 2.675 2.647 2.675 2.640 2.682 660,569 2.6427 0.79%
2020-08-21 0 3.820 3.840 3.850 3.710 3.900 3,138,000 11,925,050 3.8002 2.654 2.668 2.675 2.578 2.710 4,516,044 2.6406 0.53%
2020-08-20 0 3.800 3.800 3.810 3.550 3.840 279,000 1,055,440 3.7829 2.640 2.640 2.647 2.467 2.668 401,522 2.6286 -1.55%
2020-08-19 0 3.860 3.830 3.860 3.780 3.880 110,000 422,520 3.8411 2.682 2.661 2.682 2.627 2.696 158,306 2.6690 -0.52%
2020-08-18 0 3.880 3.870 3.880 3.820 3.890 990,000 3,804,900 3.8433 2.696 2.689 2.696 2.654 2.703 1,424,756 2.6706 0.00%
2020-08-17 0 3.880 3.880 3.900 3.790 3.920 1,327,000 5,123,350 3.8609 2.696 2.696 2.710 2.634 2.724 1,909,748 2.6827 2.37%
2020-08-14 0 3.790 3.790 3.810 3.710 3.830 445,000 1,683,500 3.7831 2.634 2.634 2.647 2.578 2.661 640,421 2.6287 1.88%
2020-08-13 0 3.720 3.710 3.730 3.720 3.770 56,000 208,840 3.7293 2.585 2.578 2.592 2.585 2.620 80,592 2.5913 -1.59%
2020-08-12 0 3.780 3.780 3.850 3.700 3.800 191,000 719,300 3.7660 2.627 2.627 2.675 2.571 2.640 274,877 2.6168 -0.53%
2020-08-11 0 3.800 3.800 3.820 3.780 3.830 686,000 2,610,420 3.8053 2.640 2.640 2.654 2.627 2.661 987,255 2.6441 0.00%
2020-08-10 0 3.800 3.800 3.870 3.640 3.850 1,234,000 4,667,680 3.7826 2.640 2.640 2.689 2.529 2.675 1,775,908 2.6283 -2.56%
2020-08-07 0 3.900 3.890 3.910 3.860 3.920 1,615,000 6,279,540 3.8883 2.710 2.703 2.717 2.682 2.724 2,324,223 2.7018 0.26%
2020-08-06 0 3.890 3.890 3.900 3.560 3.890 1,376,000 5,264,730 3.8261 2.703 2.703 2.710 2.474 2.703 1,980,267 2.6586 4.29%
2020-08-05 0 3.730 3.660 3.740 3.670 3.840 131,000 488,600 3.7298 2.592 2.543 2.599 2.550 2.668 188,528 2.5917 0.00%
2020-08-04 0 3.730 3.730 3.760 3.590 3.770 442,000 1,641,280 3.7133 2.592 2.592 2.613 2.495 2.620 636,103 2.5802 4.19%
2020-08-03 0 3.580 3.570 3.600 3.550 3.610 136,000 486,560 3.5776 2.488 2.481 2.501 2.467 2.508 195,724 2.4859 0.85%
2020-07-31 0 3.550 3.550 3.570 3.480 3.570 756,000 2,665,470 3.5258 2.467 2.467 2.481 2.418 2.481 1,087,995 2.4499 2.90%
2020-07-30 0 3.450 3.450 3.480 3.440 3.570 919,000 3,198,750 3.4807 2.397 2.397 2.418 2.390 2.481 1,322,576 2.4186 -3.36%
2020-07-29 0 3.570 3.560 3.580 3.510 3.590 224,000 795,790 3.5526 2.481 2.474 2.488 2.439 2.495 322,369 2.4686 0.56%
2020-07-28 0 3.550 3.530 3.600 3.490 3.610 281,000 991,770 3.5294 2.467 2.453 2.501 2.425 2.508 404,400 2.4524 0.00%
2020-07-27 0 3.550 3.540 3.610 3.550 3.700 369,000 1,329,270 3.6024 2.467 2.460 2.508 2.467 2.571 531,045 2.5031 -1.66%
2020-07-24 0 3.610 3.610 3.620 3.590 3.700 189,000 687,920 3.6398 2.508 2.508 2.515 2.495 2.571 271,999 2.5291 -1.63%
2020-07-23 0 3.670 3.630 3.690 3.610 3.670 156,000 566,330 3.6303 2.550 2.522 2.564 2.508 2.550 224,507 2.5225 1.38%
2020-07-22 0 3.620 3.620 3.650 3.600 3.750 280,000 1,019,920 3.6426 2.515 2.515 2.536 2.501 2.606 402,961 2.5311 -0.28%
2020-07-21 0 3.630 3.630 3.640 3.630 3.750 487,000 1,789,320 3.6742 2.522 2.522 2.529 2.522 2.606 700,865 2.5530 -3.20%
2020-07-20 0 3.750 3.750 3.800 3.690 3.880 377,000 1,418,110 3.7616 2.606 2.606 2.640 2.564 2.696 542,559 2.6137 1.63%
2020-07-17 0 3.690 3.690 3.720 3.680 3.790 414,000 1,554,940 3.7559 2.564 2.564 2.585 2.557 2.634 595,807 2.6098 -1.60%
2020-07-16 0 3.750 3.760 3.800 3.640 3.850 798,000 2,971,240 3.7234 2.606 2.613 2.640 2.529 2.675 1,148,440 2.5872 -0.79%
2020-07-15 0 3.780 3.780 3.800 3.700 3.830 403,000 1,514,890 3.7590 2.627 2.627 2.640 2.571 2.661 579,976 2.6120 1.34%
2020-07-14 0 3.730 3.710 3.730 3.730 3.990 996,000 3,800,880 3.8161 2.592 2.578 2.592 2.592 2.772 1,433,391 2.6517 -2.61%
2020-07-13 0 3.830 3.820 3.830 3.760 3.990 1,437,000 5,524,310 3.8443 2.661 2.654 2.661 2.613 2.772 2,068,055 2.6713 -1.29%
2020-07-10 0 3.880 3.880 3.910 3.780 4.250 1,373,000 5,394,470 3.9290 2.696 2.696 2.717 2.627 2.953 1,975,949 2.7301 -4.67%
2020-07-09 0 4.070 4.070 4.100 3.900 4.250 3,208,000 13,310,450 4.1491 2.828 2.828 2.849 2.710 2.953 4,616,784 2.8831 -0.73%
2020-07-08 0 4.100 4.090 4.100 3.980 4.240 5,414,000 22,422,410 4.1416 2.849 2.842 2.849 2.766 2.946 7,791,543 2.8778 2.50%
2020-07-07 0 4.000 4.000 4.020 3.920 4.600 6,318,000 27,239,510 4.3114 2.779 2.779 2.793 2.724 3.196 9,092,532 2.9958 -11.11%
2020-07-06 0 4.500 4.490 4.500 3.540 4.900 6,152,000 27,693,600 4.5016 3.127 3.120 3.127 2.460 3.405 8,853,634 3.1279 28.21%
2020-07-03 0 3.510 3.510 3.520 3.450 3.520 210,000 731,450 3.4831 2.439 2.439 2.446 2.397 2.446 302,221 2.4202 2.03%
2020-07-02 0 3.440 3.440 3.460 3.360 3.440 124,000 421,420 3.3985 2.390 2.390 2.404 2.335 2.390 178,454 2.3615 2.08%
2020-06-30 0 3.370 3.370 3.400 3.330 3.430 152,000 510,260 3.3570 2.342 2.342 2.363 2.314 2.383 218,750 2.3326 0.90%
2020-06-29 0 3.340 3.330 3.390 3.330 3.520 82,000 277,100 3.3793 2.321 2.314 2.356 2.314 2.446 118,010 2.3481 2.23%
2020-06-26 0 3.530 3.380 3.540 3.510 3.530 8,000 28,180 3.5225 2.270 2.174 2.277 2.257 2.270 12,439 2.2655 -0.28%
2020-06-24 0 3.540 3.380 3.570 3.540 3.540 2,000 7,080 3.5400 2.277 2.174 2.296 2.277 2.277 3,110 2.2767 0.00%
2020-06-23 0 3.540 3.520 3.600 3.520 3.540 5,000 17,620 3.5240 2.277 2.264 2.315 2.264 2.277 7,774 2.2664 0.28%
2020-06-22 0 3.530 3.530 3.560 3.510 3.560 33,000 116,830 3.5403 2.270 2.270 2.290 2.257 2.290 51,310 2.2769 -0.84%
2020-06-19 0 3.560 3.510 3.560 3.510 3.640 157,000 562,100 3.5803 2.290 2.257 2.290 2.257 2.341 244,113 2.3026 2.01%
2020-06-18 0 3.490 3.490 3.510 3.490 3.530 49,000 171,390 3.4978 2.245 2.245 2.257 2.245 2.270 76,188 2.2496 0.00%
2020-06-17 0 3.490 3.460 3.540 3.430 3.550 45,000 155,810 3.4624 2.245 2.225 2.277 2.206 2.283 69,969 2.2269 -0.29%
2020-06-16 0 3.500 3.490 3.590 3.480 3.500 27,000 94,070 3.4841 2.251 2.245 2.309 2.238 2.251 41,981 2.2408 1.16%
2020-06-15 0 3.460 3.460 3.470 3.460 3.500 43,000 149,900 3.4860 2.225 2.225 2.232 2.225 2.251 66,859 2.2420 -2.54%
2020-06-12 0 3.550 3.500 3.560 3.450 3.550 14,000 49,600 3.5429 2.283 2.251 2.290 2.219 2.283 21,768 2.2786 0.00%
2020-06-11 0 3.550 3.510 3.560 3.550 3.550 3,000 10,650 3.5500 2.283 2.257 2.290 2.283 2.283 4,665 2.2832 0.00%
2020-06-10 0 3.550 3.540 3.620 3.500 3.620 77,000 275,040 3.5719 2.283 2.277 2.328 2.251 2.328 119,724 2.2973 0.00%
2020-06-09 0 3.550 3.550 3.560 3.550 3.580 62,000 220,780 3.5610 2.283 2.283 2.290 2.283 2.302 96,401 2.2902 -0.28%
2020-06-08 0 3.560 3.560 3.580 3.550 3.590 20,050 71,809 3.5815 2.290 2.290 2.302 2.283 2.309 31,175 2.3034 0.28%
2020-06-05 0 3.550 3.550 3.580 3.470 3.590 48,000 169,240 3.5258 2.283 2.283 2.302 2.232 2.309 74,633 2.2676 -0.28%
2020-06-04 0 3.560 3.550 3.560 3.550 3.690 150,000 533,310 3.5554 2.290 2.283 2.290 2.283 2.373 233,229 2.2866 0.85%
2020-06-03 0 3.530 3.530 3.540 3.460 3.650 587,000 2,076,260 3.5371 2.270 2.270 2.277 2.225 2.347 912,703 2.2748 3.22%
2020-06-02 0 3.420 3.420 3.430 3.410 3.430 231,000 790,810 3.4234 2.200 2.200 2.206 2.193 2.206 359,173 2.2018 -0.29%
2020-06-01 0 3.430 3.380 3.430 3.400 3.430 43,000 147,390 3.4277 2.206 2.174 2.206 2.187 2.206 66,859 2.2045 1.48%
2020-05-29 0 3.380 3.360 3.400 3.360 3.410 11,000 37,100 3.3727 2.174 2.161 2.187 2.161 2.193 17,103 2.1692 0.60%
2020-05-28 0 3.360 3.360 3.380 3.340 3.410 143,000 480,470 3.3599 2.161 2.161 2.174 2.148 2.193 222,345 2.1609 -1.47%
2020-05-27 0 3.410 3.390 3.410 3.370 3.450 15,000 50,740 3.3827 2.193 2.180 2.193 2.167 2.219 23,323 2.1755 0.29%
2020-05-26 0 3.400 3.390 3.400 3.330 3.430 66,000 222,790 3.3756 2.187 2.180 2.187 2.142 2.206 102,621 2.1710 -1.16%
2020-05-25 0 3.440 3.400 3.440 3.360 3.480 82,000 280,700 3.4232 2.212 2.187 2.212 2.161 2.238 127,499 2.2016 2.38%
2020-05-22 0 3.360 3.350 3.400 3.350 3.450 122,000 410,690 3.3663 2.161 2.155 2.187 2.155 2.219 189,693 2.1650 -2.61%
2020-05-21 0 3.450 3.410 3.460 3.400 3.470 47,000 160,460 3.4140 2.219 2.193 2.225 2.187 2.232 73,078 2.1957 0.00%
2020-05-20 0 3.450 3.450 3.460 3.450 3.480 67,000 231,420 3.4540 2.219 2.219 2.225 2.219 2.238 104,176 2.2214 0.58%
2020-05-19 0 3.430 3.430 3.440 3.420 3.470 106,000 363,900 3.4330 2.206 2.206 2.212 2.200 2.232 164,815 2.2079 -0.87%
2020-05-18 0 3.460 3.460 3.470 3.440 3.740 239,000 835,490 3.4958 2.225 2.225 2.232 2.212 2.405 371,612 2.2483 1.17%
2020-05-15 0 3.420 3.400 3.430 3.410 3.450 97,000 333,200 3.4351 2.200 2.187 2.206 2.193 2.219 150,821 2.2092 -0.29%
2020-05-14 0 3.430 3.400 3.430 3.380 3.430 17,000 58,230 3.4253 2.206 2.187 2.206 2.174 2.206 26,433 2.2030 0.29%
2020-05-13 0 3.420 3.420 3.460 3.420 3.490 36,000 123,770 3.4381 2.200 2.200 2.225 2.200 2.245 55,975 2.2112 -0.29%
2020-05-12 0 3.430 3.430 3.480 3.430 3.480 69,000 238,190 3.4520 2.206 2.206 2.238 2.206 2.238 107,285 2.2202 -1.44%
2020-05-11 0 3.480 3.480 3.500 3.480 3.540 100,000 349,850 3.4985 2.238 2.238 2.251 2.238 2.277 155,486 2.2500 -0.57%
2020-05-08 0 3.500 3.500 3.510 3.500 3.590 191,000 671,760 3.5171 2.251 2.251 2.257 2.251 2.309 296,978 2.2620 1.45%
2020-05-07 0 3.450 3.450 3.490 3.390 3.600 267,000 920,730 3.4484 2.219 2.219 2.245 2.180 2.315 415,148 2.2178 -3.63%
2020-05-06 0 3.580 3.580 3.630 3.540 3.660 151,000 541,360 3.5852 2.302 2.302 2.335 2.277 2.354 234,784 2.3058 -3.24%
2020-05-05 0 3.700 3.360 3.700 - - 0 0 - 2.380 2.161 2.380 - - 0 - -1.07%
2020-05-04 0 3.740 3.380 3.740 - - 0 0 - 2.405 2.174 2.405 - - 0 - 0.00%
2020-04-29 0 3.740 3.400 3.740 3.700 3.740 4,000 14,840 3.7100 2.405 2.187 2.405 2.380 2.405 6,219 2.3861 2.47%
2020-04-28 0 3.650 3.360 3.650 3.640 3.680 34,000 124,160 3.6518 2.347 2.161 2.347 2.341 2.367 52,865 2.3486 5.19%
2020-04-27 0 3.470 3.430 3.480 3.440 3.470 11,000 38,110 3.4645 2.232 2.206 2.238 2.212 2.232 17,103 2.2282 2.36%
2020-04-24 0 3.390 3.390 3.430 3.390 3.420 136,000 462,430 3.4002 2.180 2.180 2.206 2.180 2.200 211,461 2.1868 -1.17%
2020-04-23 0 3.430 3.430 3.460 3.410 3.480 123,000 423,750 3.4451 2.206 2.206 2.225 2.193 2.238 191,248 2.2157 -0.58%
2020-04-22 0 3.450 3.450 3.480 3.450 3.590 440,000 1,536,420 3.4919 2.219 2.219 2.238 2.219 2.309 684,138 2.2458 0.58%
2020-04-21 0 3.430 3.430 3.510 3.430 3.530 100,000 348,060 3.4806 2.206 2.206 2.257 2.206 2.270 155,486 2.2385 -4.46%
2020-04-20 0 3.590 3.570 3.590 3.570 3.620 150,000 536,320 3.5755 2.309 2.296 2.309 2.296 2.328 233,229 2.2995 0.00%
2020-04-17 0 3.590 3.580 3.630 3.500 3.680 302,000 1,083,600 3.5881 2.309 2.302 2.335 2.251 2.367 469,568 2.3077 -1.10%
2020-04-16 0 3.630 3.580 3.630 3.550 3.630 9,000 32,280 3.5867 2.335 2.302 2.335 2.283 2.335 13,994 2.3067 0.28%
2020-04-15 0 3.620 3.610 3.640 3.600 3.640 7,000 25,300 3.6143 2.328 2.322 2.341 2.315 2.341 10,884 2.3245 -0.28%
2020-04-14 0 3.630 3.610 3.630 3.540 3.630 10,000 35,820 3.5820 2.335 2.322 2.335 2.277 2.335 15,549 2.3037 0.83%
2020-04-09 0 3.600 3.580 3.600 3.560 3.650 84,000 300,570 3.5782 2.315 2.302 2.315 2.290 2.347 130,608 2.3013 -0.28%
2020-04-08 0 3.610 3.590 3.610 3.550 3.660 115,000 419,540 3.6482 2.322 2.309 2.322 2.283 2.354 178,809 2.3463 -1.37%
2020-04-07 0 3.660 3.670 3.690 3.650 3.710 78,000 285,320 3.6579 2.354 2.360 2.373 2.347 2.386 121,279 2.3526 0.27%
2020-04-06 0 3.650 3.500 3.650 3.460 3.650 4,000 14,410 3.6025 2.347 2.251 2.347 2.225 2.347 6,219 2.3169 3.11%
2020-04-03 0 3.540 3.430 3.740 - - 0 0 - 2.277 2.206 2.405 - - 0 - 0.00%
2020-04-02 0 3.540 3.440 3.740 - - 0 0 - 2.277 2.212 2.405 - - 0 - 0.00%
2020-04-01 0 3.540 3.540 3.620 3.540 3.670 108,000 386,550 3.5792 2.277 2.277 2.328 2.277 2.360 167,925 2.3019 -1.39%
2020-03-31 0 3.590 3.590 3.660 3.450 4.050 647,000 2,328,240 3.5985 2.309 2.309 2.354 2.219 2.605 1,005,995 2.3144 4.06%
2020-03-30 0 3.450 3.450 3.520 3.420 3.520 27,000 92,780 3.4363 2.219 2.219 2.264 2.200 2.264 41,981 2.2100 0.88%
2020-03-27 0 3.420 3.410 3.530 3.410 3.540 153,000 530,650 3.4683 2.200 2.193 2.270 2.193 2.277 237,894 2.2306 -1.72%
2020-03-26 0 3.480 3.380 3.530 3.360 3.740 50,000 176,100 3.5220 2.238 2.174 2.270 2.161 2.405 77,743 2.2652 2.35%
2020-03-25 0 3.400 3.400 3.490 3.380 3.520 23,000 79,080 3.4383 2.187 2.187 2.245 2.174 2.264 35,762 2.2113 2.41%
2020-03-24 0 3.320 3.310 3.450 3.280 3.470 116,000 398,180 3.4326 2.135 2.129 2.219 2.110 2.232 180,364 2.2076 3.43%
2020-03-23 0 3.210 3.200 3.250 3.210 3.250 32,000 103,630 3.2384 2.064 2.058 2.090 2.064 2.090 49,756 2.0828 -1.23%
2020-03-20 0 3.250 3.230 3.290 3.210 3.290 256,000 832,420 3.2516 2.090 2.077 2.116 2.064 2.116 398,044 2.0913 1.25%
2020-03-19 0 3.210 3.190 3.210 3.180 3.400 185,000 602,380 3.2561 2.064 2.052 2.064 2.045 2.187 287,649 2.0941 -6.14%
2020-03-18 0 3.420 3.420 3.460 3.420 3.630 18,000 63,330 3.5183 2.200 2.200 2.225 2.200 2.335 27,987 2.2628 -5.79%
2020-03-17 0 3.630 3.490 3.630 3.470 3.640 65,000 228,200 3.5108 2.335 2.245 2.335 2.232 2.341 101,066 2.2579 -0.55%
2020-03-16 0 3.650 3.520 3.650 3.520 3.680 85,000 306,480 3.6056 2.347 2.264 2.347 2.264 2.367 132,163 2.3190 0.27%
2020-03-13 0 3.640 3.610 3.640 3.440 3.660 239,000 858,720 3.5930 2.341 2.322 2.341 2.212 2.354 371,612 2.3108 -3.45%
2020-03-12 0 3.770 3.600 3.770 3.570 3.910 387,000 1,452,330 3.7528 2.425 2.315 2.425 2.296 2.515 601,731 2.4136 5.01%
2020-03-11 0 3.590 3.590 3.640 3.590 3.660 53,000 192,150 3.6255 2.309 2.309 2.341 2.309 2.354 82,408 2.3317 -1.37%
2020-03-10 0 3.640 3.570 3.640 3.550 3.640 68,000 243,930 3.5872 2.341 2.296 2.341 2.283 2.341 105,730 2.3071 1.96%
2020-03-09 0 3.570 3.560 3.570 3.560 3.600 230,000 821,810 3.5731 2.296 2.290 2.296 2.290 2.315 357,618 2.2980 -2.19%
2020-03-06 0 3.650 3.620 3.650 3.640 3.650 47,000 171,090 3.6402 2.347 2.328 2.347 2.341 2.347 73,078 2.3412 -0.54%
2020-03-05 0 3.670 3.630 3.680 3.560 3.670 166,000 603,980 3.6384 2.360 2.335 2.367 2.290 2.360 258,107 2.3400 0.82%
2020-03-04 0 3.640 3.600 3.640 3.600 3.630 57,000 205,680 3.6084 2.341 2.315 2.341 2.315 2.335 88,627 2.3207 0.00%
2020-03-03 0 3.640 3.610 3.640 3.600 3.660 431,000 1,561,690 3.6234 2.341 2.322 2.341 2.315 2.354 670,145 2.3304 -0.27%
2020-03-02 0 3.650 3.600 3.650 3.600 3.700 336,000 1,214,530 3.6147 2.347 2.315 2.347 2.315 2.380 522,433 2.3248 -1.62%
2020-02-28 0 3.710 3.630 3.710 3.650 3.730 57,000 209,130 3.6689 2.386 2.335 2.386 2.347 2.399 88,627 2.3597 -0.54%
2020-02-27 0 3.730 3.730 3.780 3.700 3.760 66,000 245,750 3.7235 2.399 2.399 2.431 2.380 2.418 102,621 2.3947 0.00%
2020-02-26 0 3.730 3.730 3.750 3.700 3.780 121,000 449,520 3.7150 2.399 2.399 2.412 2.380 2.431 188,138 2.3893 -0.27%
2020-02-25 0 3.740 3.730 3.790 3.700 3.790 95,000 358,750 3.7763 2.405 2.399 2.438 2.380 2.438 147,712 2.4287 -1.06%
2020-02-24 0 3.780 3.780 3.860 3.780 3.860 32,000 121,260 3.7894 2.431 2.431 2.483 2.431 2.483 49,756 2.4371 -1.31%
2020-02-21 0 3.830 3.830 3.880 3.820 3.890 239,000 928,830 3.8863 2.463 2.463 2.495 2.457 2.502 371,612 2.4995 -0.26%
2020-02-20 0 3.840 3.840 3.900 3.840 3.900 334,000 1,286,520 3.8519 2.470 2.470 2.508 2.470 2.508 519,323 2.4773 -1.29%
2020-02-19 0 3.890 3.830 3.890 3.890 3.890 11,000 42,790 3.8900 2.502 2.463 2.502 2.502 2.502 17,103 2.5018 0.00%
2020-02-18 0 3.890 3.870 3.890 3.860 3.900 45,000 174,970 3.8882 2.502 2.489 2.502 2.483 2.508 69,969 2.5007 -0.26%
2020-02-17 0 3.900 3.880 3.900 3.850 3.920 84,000 327,240 3.8957 2.508 2.495 2.508 2.476 2.521 130,608 2.5055 0.26%
2020-02-14 0 3.890 3.820 3.900 3.830 3.890 57,000 219,710 3.8546 2.502 2.457 2.508 2.463 2.502 88,627 2.4790 1.30%
2020-02-13 0 3.840 3.800 3.840 3.740 3.850 14,000 53,330 3.8093 2.470 2.444 2.470 2.405 2.476 21,768 2.4499 0.00%
2020-02-12 0 3.840 3.830 3.840 3.800 3.840 33,000 125,570 3.8052 2.470 2.463 2.470 2.444 2.470 51,310 2.4473 1.05%
2020-02-11 0 3.800 3.800 3.810 3.760 3.820 152,000 575,910 3.7889 2.444 2.444 2.450 2.418 2.457 236,339 2.4368 2.15%
2020-02-10 0 3.720 3.740 3.770 3.670 3.780 94,000 351,450 3.7388 2.392 2.405 2.425 2.360 2.431 146,157 2.4046 -0.80%
2020-02-07 0 3.750 3.730 3.750 3.720 3.750 10,000 37,470 3.7470 2.412 2.399 2.412 2.392 2.412 15,549 2.4099 0.00%
2020-02-06 0 3.750 3.740 3.760 3.730 3.800 151,000 568,110 3.7623 2.412 2.405 2.418 2.399 2.444 234,784 2.4197 0.81%
2020-02-05 0 3.720 3.710 3.740 3.670 3.920 268,000 1,015,090 3.7876 2.392 2.386 2.405 2.360 2.521 416,703 2.4360 0.81%
2020-02-04 0 3.690 3.670 3.740 3.670 3.800 103,000 380,880 3.6979 2.373 2.360 2.405 2.360 2.444 160,151 2.3783 0.54%
2020-02-03 0 3.670 3.670 3.700 3.600 3.720 45,000 164,860 3.6636 2.360 2.360 2.380 2.315 2.392 69,969 2.3562 -1.08%
2020-01-31 0 3.710 3.700 3.790 3.700 3.800 4,000 15,050 3.7625 2.386 2.380 2.438 2.380 2.444 6,219 2.4198 -3.64%
2020-01-30 0 3.850 - 3.830 3.900 3.900 1,000 3,900 3.9000 2.476 - 2.463 2.508 2.508 1,555 2.5083 -2.04%
2020-01-29 0 3.930 - 3.950 3.930 3.990 13,000 51,690 3.9762 2.528 - 2.540 2.528 2.566 20,213 2.5572 -1.26%
2020-01-24 0 3.980 3.980 4.080 3.940 3.990 101,000 400,460 3.9650 2.560 2.560 2.624 2.534 2.566 157,041 2.5500 -2.21%
2020-01-23 0 4.070 3.990 4.080 3.990 4.080 19,000 76,050 4.0026 2.618 2.566 2.624 2.566 2.624 29,542 2.5743 0.49%
2020-01-22 0 4.050 4.050 4.100 - - 0 0 - 2.605 2.605 2.637 - - 0 - 0.00%
2020-01-21 0 4.050 4.020 4.050 4.030 4.070 134,000 541,590 4.0417 2.605 2.585 2.605 2.592 2.618 208,351 2.5994 -0.49%
2020-01-20 0 4.070 4.060 4.120 4.070 4.110 33,000 135,040 4.0921 2.618 2.611 2.650 2.618 2.643 51,310 2.6318 -0.73%
2020-01-17 0 4.100 4.050 4.110 4.050 4.100 128,000 518,490 4.0507 2.637 2.605 2.643 2.605 2.637 199,022 2.6052 0.49%
2020-01-16 0 4.080 4.080 4.120 4.070 4.120 10,000 41,000 4.1000 2.624 2.624 2.650 2.618 2.650 15,549 2.6369 0.00%
2020-01-15 0 4.080 4.080 4.140 4.080 4.180 170,000 703,830 4.1402 2.624 2.624 2.663 2.624 2.688 264,326 2.6627 -1.21%
2020-01-14 0 4.130 4.080 4.130 4.080 4.130 107,000 437,520 4.0890 2.656 2.624 2.656 2.624 2.656 166,370 2.6298 0.00%
2020-01-13 0 4.130 4.090 4.130 4.080 4.130 19,000 78,160 4.1137 2.656 2.630 2.656 2.624 2.656 29,542 2.6457 0.00%
2020-01-10 0 4.130 4.110 4.130 4.100 4.190 264,000 1,098,490 4.1609 2.656 2.643 2.656 2.637 2.695 410,483 2.6761 0.73%
2020-01-09 0 4.100 4.080 4.100 4.060 4.110 172,000 700,620 4.0734 2.637 2.624 2.637 2.611 2.643 267,436 2.6198 0.49%
2020-01-08 0 4.080 4.050 4.080 4.080 4.190 139,000 576,740 4.1492 2.624 2.605 2.624 2.624 2.695 216,126 2.6685 0.00%
2020-01-07 0 4.080 4.060 4.080 4.060 4.100 528,000 2,149,260 4.0706 2.624 2.611 2.624 2.611 2.637 820,966 2.6180 -0.49%
2020-01-06 0 4.100 4.090 4.110 4.070 4.130 748,000 3,062,770 4.0946 2.637 2.630 2.643 2.618 2.656 1,163,035 2.6334 0.00%
2020-01-03 0 4.100 4.100 4.110 4.080 4.130 558,000 2,281,880 4.0894 2.637 2.637 2.643 2.624 2.656 867,612 2.6301 -0.24%
2020-01-02 0 4.110 4.100 4.110 4.090 4.120 140,000 573,990 4.0999 2.643 2.637 2.643 2.630 2.650 217,680 2.6368 0.98%
2019-12-31 0 4.070 4.070 4.090 4.060 4.090 33,000 134,940 4.0891 2.618 2.618 2.630 2.611 2.630 51,310 2.6299 0.25%
2019-12-30 0 4.060 4.050 4.070 4.060 4.110 896,000 3,648,760 4.0723 2.611 2.605 2.618 2.611 2.643 1,393,155 2.6191 -1.69%
2019-12-27 0 4.130 4.070 4.140 4.080 4.200 374,000 1,533,380 4.0999 2.656 2.618 2.663 2.624 2.701 581,518 2.6369 0.49%
2019-12-24 0 4.110 4.110 4.160 4.090 4.120 130,000 533,200 4.1015 2.643 2.643 2.675 2.630 2.650 202,132 2.6379 -0.24%
2019-12-23 0 4.120 4.110 4.120 4.110 4.150 136,000 562,110 4.1332 2.650 2.643 2.650 2.643 2.669 211,461 2.6582 -0.72%
2019-12-20 0 4.150 4.150 4.180 4.140 4.230 288,000 1,210,560 4.2033 2.669 2.669 2.688 2.663 2.721 447,800 2.7034 0.00%
2019-12-19 0 4.150 4.140 4.150 4.150 4.160 94,000 390,380 4.1530 2.669 2.663 2.669 2.669 2.675 146,157 2.6710 -0.72%
2019-12-18 0 4.180 4.140 4.180 4.130 4.270 225,000 939,660 4.1763 2.688 2.663 2.688 2.656 2.746 349,844 2.6859 0.48%
2019-12-17 0 4.160 4.180 4.190 4.080 4.250 299,000 1,250,760 4.1831 2.675 2.688 2.695 2.624 2.733 464,903 2.6904 1.22%
2019-12-16 0 4.110 4.100 4.110 4.100 4.120 44,000 181,150 4.1170 2.643 2.637 2.643 2.637 2.650 68,414 2.6479 -0.96%
2019-12-13 0 4.150 4.140 4.150 4.080 4.200 184,000 759,520 4.1278 2.669 2.663 2.669 2.624 2.701 286,094 2.6548 0.97%
2019-12-12 0 4.110 4.100 4.110 4.110 4.210 91,000 375,940 4.1312 2.643 2.637 2.643 2.643 2.708 141,492 2.6570 -0.72%
2019-12-11 0 4.140 4.130 4.140 4.140 4.210 65,000 269,450 4.1454 2.663 2.656 2.663 2.663 2.708 101,066 2.6661 -0.72%
2019-12-10 0 4.170 4.170 4.290 4.170 4.350 28,000 118,960 4.2486 2.682 2.682 2.759 2.682 2.798 43,536 2.7324 -3.47%
2019-12-09 0 4.320 4.150 4.320 4.320 4.320 1,000 4,320 4.3200 2.778 2.669 2.778 2.778 2.778 1,555 2.7784 0.00%
2019-12-06 0 4.320 4.170 4.320 4.160 4.350 22,000 94,520 4.2964 2.778 2.682 2.778 2.675 2.798 34,207 2.7632 1.65%
2019-12-05 0 4.250 4.190 4.250 - - 0 0 - 2.733 2.695 2.733 - - 0 - -1.39%
2019-12-04 0 4.310 4.170 4.310 4.310 4.310 3,000 12,930 4.3100 2.772 2.682 2.772 2.772 2.772 4,665 2.7720 0.00%
2019-12-03 0 4.310 4.150 4.300 4.310 4.310 9,000 38,790 4.3100 2.772 2.669 2.766 2.772 2.772 13,994 2.7720 0.00%
2019-12-02 0 4.310 4.170 4.310 - - 0 0 - 2.772 2.682 2.772 - - 0 - -0.23%
2019-11-29 0 4.320 4.250 4.310 4.200 4.340 47,000 200,310 4.2619 2.778 2.733 2.772 2.701 2.791 73,078 2.7410 -1.14%
2019-11-28 0 4.370 4.360 4.380 4.290 4.420 116,000 505,830 4.3606 2.811 2.804 2.817 2.759 2.843 180,364 2.8045 5.56%
2019-11-27 0 4.140 4.130 4.340 4.120 4.370 164,000 701,520 4.2776 2.663 2.656 2.791 2.650 2.811 254,997 2.7511 -3.72%
2019-11-26 0 4.300 4.280 4.300 4.100 4.380 150,000 635,690 4.2379 2.766 2.753 2.766 2.637 2.817 233,229 2.7256 -2.05%
2019-11-25 0 4.390 4.380 4.390 4.380 4.390 28,000 122,910 4.3896 2.823 2.817 2.823 2.817 2.823 43,536 2.8232 -0.23%
2019-11-22 0 4.400 4.390 4.400 4.400 4.400 60,000 260,700 4.3450 2.830 2.823 2.830 2.830 2.830 93,292 2.7945 7.32%
2019-11-21 0 4.100 4.300 4.400 4.060 4.440 47,000 206,490 4.3934 2.637 2.766 2.830 2.611 2.856 73,078 2.8256 -8.07%
2019-11-20 0 4.460 4.060 4.460 4.460 4.460 1,000 4,460 4.4600 2.868 2.611 2.868 2.868 2.868 1,555 2.8684 0.00%
2019-11-19 0 4.460 4.070 4.460 4.460 4.460 6,000 26,760 4.4600 2.868 2.618 2.868 2.868 2.868 9,329 2.8684 0.00%
2019-11-18 0 4.460 4.070 4.460 - - 0 0 - 2.868 2.618 2.868 - - 0 - 0.00%
2019-11-15 0 4.460 4.110 4.460 4.450 4.480 154,000 686,930 4.4606 2.868 2.643 2.868 2.862 2.881 239,448 2.8688 0.22%
2019-11-14 0 4.450 4.370 4.450 4.450 4.690 531,000 2,410,180 4.5389 2.862 2.811 2.862 2.862 3.016 825,631 2.9192 -6.90%
2019-11-13 0 4.780 4.770 4.780 4.370 4.790 162,000 736,350 4.5454 3.074 3.068 3.074 2.811 3.081 251,887 2.9233 8.64%
2019-11-12 0 4.400 4.370 4.400 4.380 4.400 15,000 65,940 4.3960 2.830 2.811 2.830 2.817 2.830 23,323 2.8273 -1.79%
2019-11-11 0 4.480 4.450 4.580 4.250 4.800 194,000 860,970 4.4380 2.881 2.862 2.946 2.733 3.087 301,643 2.8543 10.34%
2019-11-08 0 4.060 4.060 4.990 4.050 4.300 215,000 889,800 4.1386 2.611 2.611 3.209 2.605 2.766 334,295 2.6617 0.00%
2019-11-07 0 4.060 4.050 4.100 4.050 4.060 12,000 48,700 4.0583 2.611 2.605 2.637 2.605 2.611 18,658 2.6101 -0.98%
2019-11-06 0 4.100 4.060 4.150 4.100 4.100 5,000 20,500 4.1000 2.637 2.611 2.669 2.637 2.637 7,774 2.6369 0.24%
2019-11-05 0 4.090 4.050 4.090 4.090 4.090 39,000 159,160 4.0810 2.630 2.605 2.630 2.630 2.630 60,640 2.6247 0.00%
2019-11-04 0 4.090 4.090 4.190 - - 0 0 - 2.630 2.630 2.695 - - 0 - 0.00%
2019-11-01 0 4.090 4.090 4.170 4.090 4.100 41,000 167,790 4.0924 2.630 2.630 2.682 2.630 2.637 63,749 2.6320 -1.21%
2019-10-31 0 4.140 4.070 4.140 4.050 4.140 13,000 53,580 4.1215 2.663 2.618 2.663 2.605 2.663 20,213 2.6507 -0.48%
2019-10-30 0 4.160 4.080 4.160 - - 0 0 - 2.675 2.624 2.675 - - 0 - 0.00%
2019-10-29 0 4.160 4.080 4.200 4.160 4.160 4,000 16,640 4.1600 2.675 2.624 2.701 2.675 2.675 6,219 2.6755 0.00%
2019-10-28 0 4.160 4.080 4.160 4.160 4.180 16,000 66,660 4.1663 2.675 2.624 2.675 2.675 2.688 24,878 2.6795 -0.48%
2019-10-25 0 4.180 4.050 4.190 4.180 4.180 1,000 4,180 4.1800 2.688 2.605 2.695 2.688 2.688 1,555 2.6883 -1.65%
2019-10-24 0 4.250 4.050 4.200 4.100 4.250 71,000 295,840 4.1668 2.733 2.605 2.701 2.637 2.733 110,395 2.6798 3.66%
2019-10-23 0 4.100 4.080 4.210 4.100 4.240 11,000 45,780 4.1618 2.637 2.624 2.708 2.637 2.727 17,103 2.6767 -1.91%
2019-10-22 0 4.180 4.080 4.190 4.180 4.180 1,000 4,180 4.1800 2.688 2.624 2.695 2.688 2.688 1,555 2.6883 0.00%
2019-10-21 0 4.180 4.080 4.220 4.220 4.220 5,000 21,100 4.2200 2.688 2.624 2.714 2.714 2.714 7,774 2.7141 1.95%
2019-10-18 0 4.100 4.060 4.210 - - 0 0 - 2.637 2.611 2.708 - - 0 - -1.91%
2019-10-17 0 4.180 4.110 4.180 - - 0 0 - 2.688 2.643 2.688 - - 0 - -0.48%
2019-10-16 0 4.200 4.120 4.240 4.100 4.250 151,000 629,630 4.1697 2.701 2.650 2.727 2.637 2.733 234,784 2.6817 -1.18%
2019-10-15 0 4.250 4.110 4.250 4.110 4.270 118,000 501,700 4.2517 2.733 2.643 2.733 2.643 2.746 183,473 2.7345 2.41%
2019-10-14 0 4.150 4.110 4.280 4.150 4.200 2,000 8,350 4.1750 2.669 2.643 2.753 2.669 2.701 3,110 2.6851 -4.16%
2019-10-11 0 4.330 4.150 4.330 4.330 4.330 1,000 4,330 4.3300 2.785 2.669 2.785 2.785 2.785 1,555 2.7848 -0.23%
2019-10-10 0 4.340 4.150 4.340 4.250 4.350 78,000 332,150 4.2583 2.791 2.669 2.791 2.733 2.798 121,279 2.7387 1.88%
2019-10-09 0 4.260 4.150 4.260 - - 0 0 - 2.740 2.669 2.740 - - 0 - 0.00%
2019-10-08 0 4.260 4.150 4.260 4.260 4.260 14,000 59,640 4.2600 2.740 2.669 2.740 2.740 2.740 21,768 2.7398 -0.23%
2019-10-04 0 4.270 4.150 4.270 4.270 4.270 1,000 4,270 4.2700 2.746 2.669 2.746 2.746 2.746 1,555 2.7462 0.00%
2019-10-03 0 4.270 4.150 4.270 - - 0 0 - 2.746 2.669 2.746 - - 0 - 0.00%
2019-10-02 0 4.270 4.150 4.270 - - 0 0 - 2.746 2.669 2.746 - - 0 - 0.00%
2019-09-30 0 4.270 4.150 4.270 - - 0 0 - 2.746 2.669 2.746 - - 0 - 0.00%
2019-09-27 0 4.270 4.150 4.270 - - 0 0 - 2.746 2.669 2.746 - - 0 - 0.00%
2019-09-26 0 4.270 4.150 4.270 4.300 4.300 2,000 8,600 4.3000 2.746 2.669 2.746 2.766 2.766 3,110 2.7655 -0.70%
2019-09-25 0 4.300 4.150 4.300 - - 0 0 - 2.766 2.669 2.766 - - 0 - 0.00%
2019-09-24 0 4.300 4.150 4.300 4.300 4.340 16,000 69,320 4.3325 2.766 2.669 2.766 2.766 2.791 24,878 2.7864 -0.92%
2019-09-23 0 4.340 4.180 4.340 - - 0 0 - 2.791 2.688 2.791 - - 0 - -1.14%
2019-09-20 0 4.390 4.150 4.390 4.310 4.390 134,000 581,220 4.3375 2.823 2.669 2.823 2.772 2.823 208,351 2.7896 1.15%
2019-09-19 0 4.340 4.150 4.340 4.300 4.340 134,000 576,750 4.3041 2.791 2.669 2.791 2.766 2.791 208,351 2.7682 0.93%
2019-09-18 0 4.300 4.150 4.340 4.300 4.340 101,000 434,700 4.3040 2.766 2.669 2.791 2.766 2.791 157,041 2.7681 -1.60%
2019-09-17 0 4.370 4.220 4.370 4.190 4.390 185,000 795,880 4.3021 2.811 2.714 2.811 2.695 2.823 287,649 2.7668 4.30%
2019-09-16 0 4.190 4.150 4.240 4.150 4.310 312,000 1,308,800 4.1949 2.695 2.669 2.727 2.669 2.772 485,116 2.6979 -2.10%
2019-09-13 0 4.280 4.160 4.280 4.100 4.290 138,000 568,770 4.1215 2.753 2.675 2.753 2.637 2.759 214,571 2.6507 -0.47%
2019-09-12 0 4.300 4.200 4.300 4.290 4.310 33,000 141,690 4.2936 2.766 2.701 2.766 2.759 2.772 51,310 2.7614 -1.15%
2019-09-11 0 4.350 4.140 4.350 4.200 4.350 423,000 1,813,200 4.2865 2.798 2.663 2.798 2.701 2.798 657,706 2.7569 0.00%
2019-09-10 0 4.350 4.100 4.350 4.040 4.360 284,000 1,233,580 4.3436 2.798 2.637 2.798 2.598 2.804 441,580 2.7936 1.16%
2019-09-09 0 4.300 4.300 4.350 4.300 4.390 145,000 624,360 4.3059 2.766 2.766 2.798 2.766 2.823 225,455 2.7693 -0.69%
2019-09-06 0 4.330 4.370 4.380 4.180 4.370 502,000 2,174,750 4.3322 2.785 2.811 2.817 2.688 2.811 780,540 2.7862 -1.59%
2019-09-05 0 4.400 4.300 4.400 4.340 4.400 304,000 1,329,500 4.3734 2.830 2.766 2.830 2.791 2.830 472,677 2.8127 0.00%
2019-09-04 0 4.400 4.010 4.400 4.330 4.420 102,000 444,980 4.3625 2.830 2.579 2.830 2.785 2.843 158,596 2.8058 1.15%
2019-09-03 0 4.350 4.200 4.380 4.330 4.350 210,000 911,400 4.3400 2.798 2.701 2.817 2.785 2.798 326,521 2.7912 1.16%
2019-09-02 0 4.300 4.300 4.330 4.260 4.400 124,000 533,720 4.3042 2.766 2.766 2.785 2.740 2.830 192,803 2.7682 0.23%
2019-08-30 0 4.290 4.080 4.290 4.290 4.330 43,000 185,370 4.3109 2.759 2.624 2.759 2.759 2.785 66,859 2.7726 -0.23%
2019-08-29 0 4.300 4.100 4.300 4.190 4.300 40,000 169,820 4.2455 2.766 2.637 2.766 2.695 2.766 62,194 2.7305 3.12%
2019-08-28 0 4.170 4.170 4.190 4.070 4.170 14,000 57,560 4.1114 2.682 2.682 2.695 2.618 2.682 21,768 2.6442 1.96%
2019-08-27 0 4.090 4.060 4.090 3.990 4.090 17,000 68,910 4.0535 2.630 2.611 2.630 2.566 2.630 26,433 2.6070 2.25%
2019-08-26 0 4.000 3.960 4.040 3.950 4.040 17,000 67,540 3.9729 2.573 2.547 2.598 2.540 2.598 26,433 2.5552 1.27%
2019-08-23 0 3.950 3.910 4.040 3.910 4.060 48,000 188,580 3.9288 2.540 2.515 2.598 2.515 2.611 74,633 2.5268 -2.47%
2019-08-22 0 4.050 4.050 4.060 4.000 4.040 73,000 294,000 4.0274 2.605 2.605 2.611 2.573 2.598 113,505 2.5902 1.25%
2019-08-21 0 4.000 4.000 4.030 3.980 4.000 141,000 561,710 3.9838 2.573 2.573 2.592 2.560 2.573 219,235 2.5621 1.27%
2019-08-20 0 3.950 3.930 3.950 3.840 3.960 452,000 1,764,980 3.9048 2.540 2.528 2.540 2.470 2.547 702,797 2.5114 -0.25%
2019-08-19 0 3.960 3.960 3.980 3.840 3.980 487,000 1,906,720 3.9152 2.547 2.547 2.560 2.470 2.560 757,217 2.5181 3.13%
2019-08-16 0 3.840 3.500 3.840 3.840 3.840 73,000 280,320 3.8400 2.470 2.251 2.470 2.470 2.470 113,505 2.4697 0.00%
2019-08-15 0 3.840 3.350 3.840 3.740 3.880 52,000 200,060 3.8473 2.470 2.155 2.470 2.405 2.495 80,853 2.4744 0.52%
2019-08-14 0 3.820 3.680 3.820 3.520 3.850 20,000 75,660 3.7830 2.457 2.367 2.457 2.264 2.476 31,097 2.4330 -0.52%
2019-08-13 0 3.840 3.510 3.840 3.840 3.840 40,000 153,600 3.8400 2.470 2.257 2.470 2.470 2.470 62,194 2.4697 -1.79%
2019-08-12 0 3.910 3.850 3.920 3.820 3.920 466,000 1,826,120 3.9187 2.515 2.476 2.521 2.457 2.521 724,565 2.5203 -1.01%
2019-08-09 0 3.950 3.850 3.950 3.930 3.950 17,000 66,830 3.9312 2.540 2.476 2.540 2.528 2.540 26,433 2.5283 0.00%
2019-08-08 0 3.950 3.860 3.950 - - 0 0 - 2.540 2.483 2.540 - - 0 - 0.00%
2019-08-07 0 3.950 3.850 3.960 3.920 3.950 4,000 15,740 3.9350 2.540 2.476 2.547 2.521 2.540 6,219 2.5308 0.77%
2019-08-06 0 3.920 3.840 3.920 3.820 3.920 9,000 35,040 3.8933 2.521 2.470 2.521 2.457 2.521 13,994 2.5040 -1.01%
2019-08-05 0 3.960 3.820 3.960 3.960 3.960 2,000 7,920 3.9600 2.547 2.457 2.547 2.547 2.547 3,110 2.5469 0.00%
2019-08-02 0 3.960 3.820 3.960 - - 0 0 - 2.547 2.457 2.547 - - 0 - -0.25%
2019-08-01 0 3.970 3.820 4.020 - - 0 0 - 2.553 2.457 2.585 - - 0 - 0.00%
2019-07-31 0 3.970 3.820 4.000 - - 0 0 - 2.553 2.457 2.573 - - 0 - 0.00%
2019-07-30 0 3.970 3.880 4.050 - - 0 0 - 2.553 2.495 2.605 - - 0 - 0.00%
2019-07-29 0 3.970 3.820 3.970 - - 0 0 - 2.553 2.457 2.553 - - 0 - 0.00%
2019-07-26 0 3.970 3.820 3.970 - - 0 0 - 2.553 2.457 2.553 - - 0 - 0.00%
2019-07-25 0 3.970 3.850 3.980 - - 0 0 - 2.553 2.476 2.560 - - 0 - 0.00%
2019-07-24 0 3.970 3.860 3.980 - - 0 0 - 2.553 2.483 2.560 - - 0 - 0.00%
2019-07-23 0 3.970 3.970 4.030 3.910 3.920 23,000 90,040 3.9148 2.553 2.553 2.592 2.515 2.521 35,762 2.5178 0.76%
2019-07-22 0 3.940 3.850 3.940 3.960 3.960 1,000 3,960 3.9600 2.534 2.476 2.534 2.547 2.547 1,555 2.5469 -0.51%
2019-07-19 0 3.960 3.920 3.960 - - 0 0 - 2.547 2.521 2.547 - - 0 - 0.00%
2019-07-18 0 3.960 3.910 3.980 3.900 3.980 24,000 94,600 3.9417 2.547 2.515 2.560 2.508 2.560 37,317 2.5351 0.76%
2019-07-17 0 3.930 3.890 4.060 3.930 3.930 5,000 19,650 3.9300 2.528 2.502 2.611 2.528 2.528 7,774 2.5276 -0.25%
2019-07-16 0 3.940 3.920 3.940 3.940 3.950 21,000 82,760 3.9410 2.534 2.521 2.534 2.534 2.540 32,652 2.5346 -1.50%
2019-07-15 0 4.000 3.980 4.060 4.000 4.000 1,000 4,000 4.0000 2.573 2.560 2.611 2.573 2.573 1,555 2.5726 -1.23%
2019-07-12 0 4.050 3.960 4.060 - - 0 0 - 2.605 2.547 2.611 - - 0 - 0.00%
2019-07-11 0 4.050 3.950 4.050 3.880 4.050 3,000 11,810 3.9367 2.605 2.540 2.605 2.495 2.605 4,665 2.5318 5.19%
2019-07-10 0 3.850 3.700 3.880 3.800 3.850 7,000 26,850 3.8357 2.476 2.380 2.495 2.444 2.476 10,884 2.4669 -0.77%
2019-07-09 0 3.880 3.880 4.060 3.880 3.880 220,000 853,600 3.8800 2.495 2.495 2.611 2.495 2.495 342,069 2.4954 -4.43%
2019-07-08 0 4.060 3.910 4.060 4.060 4.060 122,000 495,320 4.0600 2.611 2.515 2.611 2.611 2.611 189,693 2.6112 -3.10%
2019-07-05 0 4.190 4.060 4.190 - - 0 0 - 2.695 2.611 2.695 - - 0 - 0.00%
2019-07-04 0 4.190 4.060 4.190 - - 0 0 - 2.695 2.611 2.695 - - 0 - 0.00%
2019-07-03 0 4.190 4.060 4.190 - - 0 0 - 2.695 2.611 2.695 - - 0 - 0.00%
2019-07-02 0 4.190 4.060 4.190 4.140 4.190 8,000 33,170 4.1463 2.695 2.611 2.695 2.663 2.695 12,439 2.6666 1.70%
2019-06-28 0 4.120 4.060 4.120 - - 0 0 - 2.650 2.611 2.650 - - 0 - 0.00%
2019-06-27 0 4.120 4.080 4.180 4.120 4.120 19,000 78,280 4.1200 2.650 2.624 2.688 2.650 2.650 29,542 2.6498 -1.44%
2019-06-26 0 4.180 4.080 4.180 4.180 4.180 1,000 4,180 4.1800 2.688 2.624 2.688 2.688 2.688 1,555 2.6883 0.00%
2019-06-25 0 4.180 4.060 4.180 4.180 4.180 1,000 4,180 4.1800 2.688 2.611 2.688 2.688 2.688 1,555 2.6883 0.00%
2019-06-24 0 4.180 4.090 4.190 - - 0 0 - 2.688 2.630 2.695 - - 0 - 0.00%
2019-06-21 0 4.180 4.080 4.190 - - 0 0 - 2.688 2.624 2.695 - - 0 - 0.00%
2019-06-20 0 4.180 4.180 4.190 4.180 4.180 13,000 54,340 4.1800 2.688 2.688 2.695 2.688 2.688 20,213 2.6883 0.00%
2019-06-19 0 4.180 4.060 4.180 - - 0 0 - 2.688 2.611 2.688 - - 0 - 0.00%
2019-06-18 0 4.180 4.060 4.180 4.180 4.180 4,000 16,720 4.1800 2.688 2.611 2.688 2.688 2.688 6,219 2.6883 0.00%
2019-06-17 0 4.180 4.060 4.180 - - 0 0 - 2.688 2.611 2.688 - - 0 - -0.24%
2019-06-14 0 4.190 4.080 4.190 4.080 4.190 4,000 16,540 4.1350 2.695 2.624 2.695 2.624 2.695 6,219 2.6594 2.70%
2019-06-13 0 4.080 4.080 4.190 4.080 4.080 56,000 228,480 4.0800 2.624 2.624 2.695 2.624 2.624 87,072 2.6240 -2.63%
2019-06-12 0 4.190 4.090 4.190 - - 0 0 - 2.695 2.630 2.695 - - 0 - 0.00%
2019-06-11 0 4.190 4.010 4.190 - - 0 0 - 2.695 2.579 2.695 - - 0 - 0.00%
2019-06-10 0 4.190 3.530 4.190 - - 0 0 - 2.695 2.270 2.695 - - 0 - 0.00%
2019-06-06 0 4.190 2.950 4.190 4.190 4.190 3,000 12,570 4.1900 2.695 1.897 2.695 2.695 2.695 4,665 2.6948 0.00%
2019-06-05 0 4.190 3.750 4.190 - - 0 0 - 2.695 2.412 2.695 - - 0 - -0.48%
2019-06-04 0 4.210 4.070 4.210 - - 0 0 - 2.708 2.618 2.708 - - 0 - 0.00%
2019-06-03 0 4.210 4.070 4.230 - - 0 0 - 2.708 2.618 2.721 - - 0 - 0.00%
2019-05-31 0 4.210 4.070 4.210 - - 0 0 - 2.708 2.618 2.708 - - 0 - -0.47%
2019-05-30 0 4.230 4.150 4.230 4.230 4.230 33,000 137,110 4.1548 2.721 2.669 2.721 2.721 2.721 51,310 2.6722 1.93%
2019-05-29 0 4.150 4.050 4.150 - - 0 0 - 2.669 2.605 2.669 - - 0 - 0.00%
2019-05-28 0 4.150 4.050 4.150 4.140 4.150 73,000 302,650 4.1459 2.669 2.605 2.669 2.663 2.669 113,505 2.6664 0.24%
2019-05-27 0 4.140 4.030 4.140 4.140 4.150 12,000 49,690 4.1408 2.663 2.592 2.663 2.663 2.669 18,658 2.6632 0.49%
2019-05-24 0 4.120 4.030 4.140 - - 0 0 - 2.650 2.592 2.663 - - 0 - 0.00%
2019-05-23 0 4.120 4.030 4.140 - - 0 0 - 2.650 2.592 2.663 - - 0 - 0.00%
2019-05-22 0 4.120 4.030 4.140 - - 0 0 - 2.650 2.592 2.663 - - 0 - 0.00%
2019-05-21 0 4.120 4.040 4.140 - - 0 0 - 2.650 2.598 2.663 - - 0 - 0.00%
2019-05-20 0 4.120 4.030 4.120 4.120 4.120 7,000 28,840 4.1200 2.650 2.592 2.650 2.650 2.650 10,884 2.6498 -0.72%
2019-05-17 0 4.150 4.030 4.220 4.030 4.150 187,000 775,450 4.1468 2.669 2.592 2.714 2.592 2.669 290,759 2.6670 -1.19%
2019-05-16 0 4.200 4.060 4.200 - - 0 0 - 2.701 2.611 2.701 - - 0 - 0.00%
2019-05-15 0 4.200 4.030 4.200 4.010 4.240 144,000 584,320 4.0578 2.701 2.592 2.701 2.579 2.727 223,900 2.6097 2.44%
2019-05-14 0 4.100 4.000 4.190 4.100 4.200 65,000 268,270 4.1272 2.637 2.573 2.695 2.637 2.701 101,066 2.6544 -4.43%
2019-05-10 0 4.290 4.200 4.300 - - 0 0 - 2.759 2.701 2.766 - - 0 - 0.00%
2019-05-09 0 4.290 4.200 4.330 - - 0 0 - 2.759 2.701 2.785 - - 0 - 0.00%
2019-05-08 0 4.290 4.200 4.320 - - 0 0 - 2.759 2.701 2.778 - - 0 - 0.00%
2019-05-07 0 4.290 4.200 4.320 - - 0 0 - 2.759 2.701 2.778 - - 0 - 0.00%
2019-05-06 0 4.290 4.200 4.330 4.200 4.290 18,000 75,890 4.2161 2.759 2.701 2.785 2.701 2.759 27,987 2.7116 0.00%
2019-05-03 0 4.290 4.290 4.330 4.290 4.330 132,000 571,400 4.3288 2.759 2.759 2.785 2.759 2.785 205,242 2.7840 -0.92%
2019-05-02 0 4.330 4.330 4.340 4.330 4.340 155,000 671,170 4.3301 2.785 2.785 2.791 2.785 2.791 241,003 2.7849 0.00%
2019-04-30 0 4.330 4.330 4.340 4.300 4.340 243,000 1,051,670 4.3279 2.785 2.785 2.791 2.766 2.791 377,831 2.7834 0.70%
2019-04-29 0 4.300 4.330 4.350 4.300 4.350 127,000 550,030 4.3309 2.766 2.785 2.798 2.766 2.798 197,467 2.7854 0.23%
2019-04-26 0 4.290 4.330 4.380 4.290 4.330 124,000 536,380 4.3256 2.759 2.785 2.817 2.759 2.785 192,803 2.7820 -0.23%
2019-04-25 0 4.300 4.280 4.330 - - 0 0 - 2.766 2.753 2.785 - - 0 - 0.00%
2019-04-24 0 4.300 4.330 4.500 4.300 4.330 113,000 488,900 4.3265 2.766 2.785 2.894 2.766 2.785 175,699 2.7826 -0.46%
2019-04-23 0 4.320 4.320 4.330 4.320 4.330 21,000 90,800 4.3238 2.778 2.778 2.785 2.778 2.785 32,652 2.7808 -0.46%
2019-04-18 0 4.340 4.320 4.480 - - 0 0 - 2.791 2.778 2.881 - - 0 - 0.00%
2019-04-17 0 4.340 4.320 4.480 - - 0 0 - 2.791 2.778 2.881 - - 0 - 0.00%
2019-04-16 0 4.340 4.320 4.390 - - 0 0 - 2.791 2.778 2.823 - - 0 - 0.00%
2019-04-15 0 4.340 4.320 4.390 - - 0 0 - 2.791 2.778 2.823 - - 0 - 0.00%
2019-04-12 0 4.340 4.320 4.340 4.320 4.390 159,000 692,970 4.3583 2.791 2.778 2.791 2.778 2.823 247,223 2.8030 0.23%
2019-04-11 0 4.330 4.330 4.350 4.320 4.370 40,000 173,360 4.3340 2.785 2.785 2.798 2.778 2.811 62,194 2.7874 0.23%
2019-04-10 0 4.320 4.320 4.390 - - 0 0 - 2.778 2.778 2.823 - - 0 - 0.00%
2019-04-09 0 4.320 4.330 4.390 4.320 4.390 67,000 292,700 4.3687 2.778 2.785 2.823 2.778 2.823 104,176 2.8097 -1.14%
2019-04-08 0 4.370 4.320 4.370 4.380 4.380 2,000 8,760 4.3800 2.811 2.778 2.811 2.817 2.817 3,110 2.8170 -0.23%
2019-04-04 0 4.380 4.330 4.380 4.390 4.390 34,000 149,260 4.3900 2.817 2.785 2.817 2.823 2.823 52,865 2.8234 1.39%
2019-04-03 0 4.320 4.320 4.390 4.320 4.390 45,000 194,540 4.3231 2.778 2.778 2.823 2.778 2.823 69,969 2.7804 0.23%
2019-04-02 0 4.310 4.310 4.390 4.310 4.390 59,000 255,340 4.3278 2.772 2.772 2.823 2.772 2.823 91,737 2.7834 -1.82%
2019-04-01 0 4.390 4.390 4.500 4.310 4.490 400,000 1,751,080 4.3777 2.823 2.823 2.894 2.772 2.888 621,944 2.8155 -0.23%
2019-03-29 0 4.400 4.400 4.450 4.310 4.400 88,000 383,910 4.3626 2.830 2.830 2.862 2.772 2.830 136,828 2.8058 2.09%
2019-03-28 0 4.310 4.310 4.400 4.290 4.500 161,000 709,320 4.4057 2.772 2.772 2.830 2.759 2.894 250,332 2.8335 0.00%
2019-03-27 0 4.310 4.280 4.320 4.240 4.340 79,000 338,070 4.2794 2.772 2.753 2.778 2.727 2.791 122,834 2.7523 0.00%
2019-03-26 0 4.310 4.280 4.380 4.310 4.310 4,000 17,240 4.3100 2.772 2.753 2.817 2.772 2.772 6,219 2.7720 -0.23%
2019-03-25 0 4.320 4.290 4.380 - - 0 0 - 2.778 2.759 2.817 - - 0 - 0.00%
2019-03-22 0 4.320 4.310 4.400 4.310 4.380 40,000 172,570 4.3143 2.778 2.772 2.830 2.772 2.817 62,194 2.7747 0.23%
2019-03-21 0 4.310 4.310 4.400 4.310 4.400 68,000 293,860 4.3215 2.772 2.772 2.830 2.772 2.830 105,730 2.7793 0.23%
2019-03-20 0 4.300 4.300 4.310 - - 0 0 - 2.766 2.766 2.772 - - 0 - 0.00%
2019-03-19 0 4.300 4.300 4.500 4.300 4.500 24,000 103,560 4.3150 2.766 2.766 2.894 2.766 2.894 37,317 2.7752 -1.60%
2019-03-18 0 4.370 4.300 4.390 - - 0 0 - 2.811 2.766 2.823 - - 0 - 0.00%
2019-03-15 0 4.370 4.290 4.400 - - 0 0 - 2.811 2.759 2.830 - - 0 - 0.00%
2019-03-14 0 4.370 4.290 4.400 - - 0 0 - 2.811 2.759 2.830 - - 0 - 0.00%
2019-03-13 0 4.370 4.350 4.400 - - 0 0 - 2.811 2.798 2.830 - - 0 - 0.00%
2019-03-12 0 4.370 4.370 4.600 4.370 4.390 16,000 69,950 4.3719 2.811 2.811 2.958 2.811 2.823 24,878 2.8117 2.82%
2019-03-11 0 4.250 4.250 4.300 - - 0 0 - 2.733 2.733 2.766 - - 0 - 1.19%
2019-03-08 0 4.200 4.200 4.300 4.200 4.310 31,000 133,220 4.2974 2.701 2.701 2.766 2.701 2.772 48,201 2.7639 -2.78%
2019-03-07 0 4.320 4.320 4.420 - - 0 0 - 2.778 2.778 2.843 - - 0 - 0.47%
2019-03-06 0 4.300 4.300 4.390 4.300 4.430 122,000 524,940 4.3028 2.766 2.766 2.823 2.766 2.849 189,693 2.7673 -1.38%
2019-03-05 0 4.360 4.360 4.430 4.300 4.360 18,000 78,060 4.3367 2.804 2.804 2.849 2.766 2.804 27,987 2.7891 -1.58%
2019-03-04 0 4.430 4.340 4.430 4.380 4.480 36,000 158,370 4.3992 2.849 2.791 2.849 2.817 2.881 55,975 2.8293 1.61%
2019-03-01 0 4.360 4.340 4.360 4.340 4.360 7,000 30,420 4.3457 2.804 2.791 2.804 2.791 2.804 10,884 2.7949 0.23%
2019-02-28 0 4.350 4.200 4.370 - - 0 0 - 2.798 2.701 2.811 - - 0 - 0.00%
2019-02-27 0 4.350 4.210 4.380 4.350 4.350 13,000 56,550 4.3500 2.798 2.708 2.817 2.798 2.798 20,213 2.7977 0.00%
2019-02-26 0 4.350 4.250 4.350 4.340 4.360 19,000 82,630 4.3489 2.798 2.733 2.798 2.791 2.804 29,542 2.7970 -0.23%
2019-02-25 0 4.360 4.320 4.360 4.300 4.360 9,000 38,820 4.3133 2.804 2.778 2.804 2.766 2.804 13,994 2.7741 1.87%
2019-02-22 0 4.280 4.250 4.290 - - 0 0 - 2.753 2.733 2.759 - - 0 - 0.00%
2019-02-21 0 4.280 4.250 4.280 4.240 4.300 50,000 212,890 4.2578 2.753 2.733 2.753 2.727 2.766 77,743 2.7384 0.71%
2019-02-20 0 4.250 4.250 4.300 4.180 4.300 33,000 139,450 4.2258 2.733 2.733 2.766 2.688 2.766 51,310 2.7178 0.00%
2019-02-19 0 4.250 4.250 4.260 4.210 4.270 149,000 631,190 4.2362 2.733 2.733 2.740 2.708 2.746 231,674 2.7245 -0.70%
2019-02-18 0 4.280 4.280 4.300 4.220 4.280 118,000 500,020 4.2375 2.753 2.753 2.766 2.714 2.753 183,473 2.7253 1.42%
2019-02-15 0 4.220 4.120 4.220 4.080 4.220 11,000 45,100 4.1000 2.714 2.650 2.714 2.624 2.714 17,103 2.6369 0.00%
2019-02-14 0 4.220 4.110 4.240 - - 0 0 - 2.714 2.643 2.727 - - 0 - 0.00%
2019-02-13 0 4.220 4.060 4.240 - - 0 0 - 2.714 2.611 2.727 - - 0 - 0.00%
2019-02-12 0 4.220 4.010 4.240 4.220 4.250 6,000 25,380 4.2300 2.714 2.579 2.727 2.714 2.733 9,329 2.7205 -0.24%
2019-02-11 0 4.230 4.040 4.250 - - 0 0 - 2.721 2.598 2.733 - - 0 - 0.00%
2019-02-08 0 4.230 4.010 4.230 4.130 4.230 68,000 281,600 4.1412 2.721 2.579 2.721 2.656 2.721 105,730 2.6634 2.17%
2019-02-04 0 4.140 4.060 4.200 4.140 4.140 10,000 41,400 4.1400 2.663 2.611 2.701 2.663 2.663 15,549 2.6626 -0.48%
2019-02-01 0 4.160 4.120 4.160 4.160 4.160 13,000 54,080 4.1600 2.675 2.650 2.675 2.675 2.675 20,213 2.6755 -0.72%
2019-01-31 0 4.190 4.160 4.190 4.190 4.190 20,000 83,800 4.1900 2.695 2.675 2.695 2.695 2.695 31,097 2.6948 -0.24%
2019-01-30 0 4.200 4.170 4.200 4.200 4.200 26,000 109,200 4.2000 2.701 2.682 2.701 2.701 2.701 40,426 2.7012 -1.18%
2019-01-29 0 4.250 4.230 4.250 4.160 4.250 36,000 150,750 4.1875 2.733 2.721 2.733 2.675 2.733 55,975 2.6932 1.19%
2019-01-28 0 4.200 4.180 4.200 - - 0 0 - 2.701 2.688 2.701 - - 0 - -0.24%
2019-01-25 0 4.210 4.180 4.210 4.180 4.210 58,000 244,150 4.2095 2.708 2.688 2.708 2.688 2.708 90,182 2.7073 -0.24%
2019-01-24 0 4.220 4.180 4.220 - - 0 0 - 2.714 2.688 2.714 - - 0 - 0.00%
2019-01-23 0 4.220 4.180 4.220 4.240 4.240 4,000 16,900 4.2250 2.714 2.688 2.714 2.727 2.727 6,219 2.7173 0.00%
2019-01-22 0 4.220 4.180 4.250 - - 0 0 - 2.714 2.688 2.733 - - 0 - 0.00%
2019-01-21 0 4.220 4.220 4.250 4.200 4.370 305,000 1,313,290 4.3059 2.714 2.714 2.733 2.701 2.811 474,232 2.7693 0.72%
2019-01-18 0 4.190 4.150 4.200 4.150 4.280 16,000 66,690 4.1681 2.695 2.669 2.701 2.669 2.753 24,878 2.6807 0.00%
2019-01-17 0 4.190 4.190 4.250 4.170 4.380 285,000 1,229,220 4.3131 2.695 2.695 2.733 2.682 2.817 443,135 2.7739 0.00%
2019-01-16 0 4.190 4.190 4.200 4.170 4.280 60,000 252,290 4.2048 2.695 2.695 2.701 2.682 2.753 93,292 2.7043 -1.18%
2019-01-15 0 4.240 4.230 4.300 4.230 4.450 69,000 304,450 4.4123 2.727 2.721 2.766 2.721 2.862 107,285 2.8378 -1.85%
2019-01-14 0 4.320 4.240 4.320 4.200 4.480 339,000 1,496,310 4.4139 2.778 2.727 2.778 2.701 2.881 527,098 2.8388 -0.69%
2019-01-11 0 4.350 4.400 4.470 4.200 4.500 341,000 1,482,700 4.3481 2.798 2.830 2.875 2.701 2.894 530,207 2.7965 -3.33%
2019-01-10 0 4.500 4.500 4.620 4.220 4.370 265,000 1,127,410 4.2544 2.894 2.894 2.971 2.714 2.811 412,038 2.7362 4.65%
2019-01-09 0 4.300 4.200 4.300 4.100 4.340 163,000 687,830 4.2198 2.766 2.701 2.766 2.637 2.791 253,442 2.7140 1.65%
2019-01-08 0 4.230 4.150 4.230 4.200 4.230 12,000 50,460 4.2050 2.721 2.669 2.721 2.701 2.721 18,658 2.7044 0.71%
2019-01-07 0 4.200 4.130 4.230 4.200 4.340 9,950 41,876 4.2086 2.701 2.656 2.721 2.701 2.791 15,471 2.7068 -0.47%
2019-01-04 0 4.220 4.220 4.310 4.110 4.340 27,000 114,570 4.2433 2.714 2.714 2.772 2.643 2.791 41,981 2.7291 -1.40%
2019-01-03 0 4.280 4.100 4.280 4.270 4.360 13,000 56,260 4.3277 2.753 2.637 2.753 2.746 2.804 20,213 2.7833 0.23%
2019-01-02 0 4.270 4.270 4.280 4.210 4.250 22,000 92,780 4.2173 2.746 2.746 2.753 2.708 2.733 34,207 2.7123 -2.06%
2018-12-31 0 4.360 4.310 4.360 - - 0 0 - 2.804 2.772 2.804 - - 0 - 0.00%
2018-12-28 0 4.360 4.300 4.360 4.380 4.380 11,000 48,180 4.3800 2.804 2.766 2.804 2.817 2.817 17,103 2.8170 0.23%
2018-12-27 0 4.350 4.190 4.380 4.270 4.350 12,000 52,090 4.3408 2.798 2.695 2.817 2.746 2.798 18,658 2.7918 3.82%
2018-12-24 0 4.190 4.190 4.360 4.190 4.380 12,000 52,140 4.3450 2.695 2.695 2.804 2.695 2.817 18,658 2.7945 0.00%
2018-12-21 0 4.190 4.190 4.340 4.190 4.350 15,000 64,770 4.3180 2.695 2.695 2.791 2.695 2.798 23,323 2.7771 -3.68%
2018-12-20 0 4.350 4.320 4.360 4.320 4.360 13,000 56,590 4.3531 2.798 2.778 2.804 2.778 2.804 20,213 2.7997 -0.23%
2018-12-19 0 4.360 4.210 4.370 4.280 4.370 15,000 65,280 4.3520 2.804 2.708 2.811 2.753 2.811 23,323 2.7990 -0.46%
2018-12-18 0 4.380 4.320 4.380 4.290 4.380 28,027,000 121,637,500 4.3400 2.817 2.778 2.817 2.759 2.817 43,578,065 2.7913 0.92%
2018-12-17 0 4.340 4.210 4.380 - - 0 0 - 2.791 2.708 2.817 - - 0 - 0.00%
2018-12-14 0 4.340 4.120 4.350 4.180 4.350 13,000 56,360 4.3354 2.791 2.650 2.798 2.688 2.798 20,213 2.7883 -0.91%
2018-12-13 0 4.380 4.350 4.380 4.060 4.380 39,000 168,310 4.3156 2.817 2.798 2.817 2.611 2.817 60,640 2.7756 3.06%
2018-12-12 0 4.250 4.010 4.300 - - 0 0 - 2.733 2.579 2.766 - - 0 - 0.00%
2018-12-11 0 4.250 4.010 4.250 4.250 4.250 10,000 42,500 4.2500 2.733 2.579 2.733 2.733 2.733 15,549 2.7334 0.00%
2018-12-10 0 4.250 4.010 4.250 - - 0 0 - 2.733 2.579 2.733 - - 0 - 0.00%
2018-12-07 0 4.250 4.000 4.300 - - 0 0 - 2.733 2.573 2.766 - - 0 - 0.00%
2018-12-06 0 4.250 4.010 4.300 - - 0 0 - 2.733 2.579 2.766 - - 0 - 0.00%
2018-12-05 0 4.250 4.020 4.300 - - 0 0 - 2.733 2.585 2.766 - - 0 - 0.00%
2018-12-04 0 4.250 4.000 4.250 4.300 4.300 3,000 12,900 4.3000 2.733 2.573 2.733 2.766 2.766 4,665 2.7655 0.00%
2018-12-03 0 4.250 4.000 4.300 - - 0 0 - 2.733 2.573 2.766 - - 0 - 0.00%
2018-11-30 0 4.250 4.080 4.250 4.230 4.250 10,000 42,420 4.2420 2.733 2.624 2.733 2.721 2.733 15,549 2.7282 0.00%
2018-11-29 0 4.250 4.100 4.250 4.060 4.260 30,000 124,340 4.1447 2.733 2.637 2.733 2.611 2.740 46,646 2.6656 -0.70%
2018-11-28 0 4.280 4.020 4.280 4.060 4.300 25,000 104,200 4.1680 2.753 2.585 2.753 2.611 2.766 38,872 2.6806 5.42%
2018-11-27 0 4.060 4.060 4.350 4.010 4.380 11,000 47,810 4.3464 2.611 2.611 2.798 2.579 2.817 17,103 2.7953 -7.31%
2018-11-26 0 4.380 3.800 4.380 4.380 4.380 10,000 43,800 4.3800 2.817 2.444 2.817 2.817 2.817 15,549 2.8170 0.00%
2018-11-23 0 4.380 4.000 4.380 4.380 4.380 11,000 48,180 4.3800 2.817 2.573 2.817 2.817 2.817 17,103 2.8170 0.23%
2018-11-22 0 4.370 4.050 4.370 4.370 4.380 10,000 43,750 4.3750 2.811 2.605 2.811 2.811 2.817 15,549 2.8138 4.55%
2018-11-21 0 4.180 3.900 4.280 4.180 4.300 33,000 141,560 4.2897 2.688 2.508 2.753 2.688 2.766 51,310 2.7589 2.20%
2018-11-20 0 4.090 4.090 4.350 4.000 4.370 11,000 47,700 4.3364 2.630 2.630 2.798 2.573 2.811 17,103 2.7889 -6.41%
2018-11-19 0 4.370 4.000 4.370 4.370 4.370 10,000 43,700 4.3700 2.811 2.573 2.811 2.811 2.811 15,549 2.8105 0.00%
2018-11-16 0 4.370 3.350 4.370 4.370 4.370 10,000 43,700 4.3700 2.811 2.155 2.811 2.811 2.811 15,549 2.8105 -0.23%
2018-11-15 0 4.380 3.810 4.380 4.380 4.380 10,000 43,800 4.3800 2.817 2.450 2.817 2.817 2.817 15,549 2.8170 0.23%
2018-11-14 0 4.370 4.350 4.370 4.370 4.370 8,000 34,960 4.3700 2.811 2.798 2.811 2.811 2.811 12,439 2.8105 0.00%
2018-11-13 0 4.370 4.340 4.370 4.340 4.370 22,000 95,680 4.3491 2.811 2.791 2.811 2.791 2.811 34,207 2.7971 0.23%
2018-11-12 0 4.360 3.810 4.360 4.370 4.370 10,000 43,700 4.3700 2.804 2.450 2.804 2.811 2.811 15,549 2.8105 0.00%
2018-11-09 0 4.360 4.000 4.360 4.360 4.370 10,000 43,650 4.3650 2.804 2.573 2.804 2.804 2.811 15,549 2.8073 0.00%
2018-11-08 0 4.360 4.360 4.370 4.360 4.370 28,000 122,180 4.3636 2.804 2.804 2.811 2.804 2.811 43,536 2.8064 0.00%
2018-11-07 0 4.360 4.000 4.370 4.360 4.370 60,000 261,650 4.3608 2.804 2.573 2.811 2.804 2.811 93,292 2.8046 -0.23%
2018-11-06 0 4.370 3.850 4.370 4.360 4.370 11,000 48,050 4.3682 2.811 2.476 2.811 2.804 2.811 17,103 2.8094 -0.23%
2018-11-05 0 4.380 4.000 4.380 4.380 4.380 11,000 48,180 4.3800 2.817 2.573 2.817 2.817 2.817 17,103 2.8170 0.00%
2018-11-02 0 4.380 4.000 4.380 4.300 4.380 111,000 484,730 4.3669 2.817 2.573 2.817 2.766 2.817 172,589 2.8086 1.86%
2018-11-01 0 4.300 4.000 4.380 4.300 4.380 10,000 43,400 4.3400 2.766 2.573 2.817 2.766 2.817 15,549 2.7912 -1.60%
2018-10-31 0 4.370 3.880 4.370 4.370 4.370 10,000 43,700 4.3700 2.811 2.495 2.811 2.811 2.811 15,549 2.8105 1.63%
2018-10-30 0 4.300 4.150 4.340 4.100 4.370 14,000 60,580 4.3271 2.766 2.669 2.791 2.637 2.811 21,768 2.7830 -1.60%
2018-10-29 0 4.370 4.000 4.370 4.370 4.380 11,000 48,080 4.3709 2.811 2.573 2.811 2.811 2.817 17,103 2.8111 1.63%
2018-10-26 0 4.300 3.210 4.300 4.300 4.380 11,000 48,100 4.3727 2.766 2.064 2.766 2.766 2.817 17,103 2.8123 -1.83%
2018-10-25 0 4.380 4.000 4.380 4.380 4.380 10,000 43,800 4.3800 2.817 2.573 2.817 2.817 2.817 15,549 2.8170 0.00%
2018-10-24 0 4.380 4.150 4.380 4.380 4.390 27,000 118,310 4.3819 2.817 2.669 2.817 2.817 2.823 41,981 2.8182 0.69%
2018-10-23 0 4.350 4.300 4.350 4.350 4.350 1,000 4,350 4.3500 2.798 2.766 2.798 2.798 2.798 1,555 2.7977 2.35%
2018-10-22 0 4.250 4.150 4.400 4.250 4.400 117,000 513,180 4.3862 2.733 2.669 2.830 2.733 2.830 181,919 2.8209 -3.19%
2018-10-19 0 4.390 3.500 4.390 4.380 4.390 16,026,000 70,194,040 4.3800 2.823 2.251 2.823 2.817 2.823 24,918,188 2.8170 0.23%
2018-10-18 0 4.380 4.010 4.380 4.380 4.380 10,000 43,800 4.3800 2.817 2.579 2.817 2.817 2.817 15,549 2.8170 0.46%
2018-10-16 0 4.360 3.710 4.380 4.360 4.360 10,000 43,600 4.3600 2.804 2.386 2.817 2.804 2.804 15,549 2.8041 0.00%
2018-10-15 0 4.360 4.150 4.360 4.350 4.360 10,000 43,570 4.3570 2.804 2.669 2.804 2.798 2.804 15,549 2.8022 -0.68%
2018-10-12 0 4.390 4.200 4.390 4.390 4.400 11,000 48,300 4.3909 2.823 2.701 2.823 2.823 2.830 17,103 2.8240 5.78%
2018-10-11 0 4.150 4.100 4.160 4.150 4.200 12,000 50,760 4.2300 2.669 2.637 2.675 2.669 2.701 18,658 2.7205 -3.26%
2018-10-10 0 4.290 3.950 4.290 4.200 4.290 5,000 21,090 4.2180 2.759 2.540 2.759 2.701 2.759 7,774 2.7128 0.00%
2018-10-09 0 4.290 4.010 4.290 4.200 4.290 21,646,000 94,153,560 4.3497 2.759 2.579 2.759 2.701 2.759 33,656,502 2.7975 -1.38%
2018-10-08 0 4.350 3.960 4.400 - - 0 0 - 2.798 2.547 2.830 - - 0 - 0.00%
2018-10-05 0 4.350 3.810 4.350 - - 0 0 - 2.798 2.450 2.798 - - 0 - 0.00%
2018-10-04 0 4.350 3.510 4.350 - - 0 0 - 2.798 2.257 2.798 - - 0 - 0.00%
2018-10-03 0 4.350 4.350 4.440 - - 0 0 - 2.798 2.798 2.856 - - 0 - 3.57%
2018-10-02 0 4.200 4.070 4.200 - - 0 0 - 2.701 2.618 2.701 - - 0 - 0.00%
2018-09-28 0 4.200 4.200 4.320 3.710 4.300 55,000 221,490 4.0271 2.701 2.701 2.778 2.386 2.766 85,517 2.5900 -2.33%
2018-09-27 0 4.300 4.150 4.390 - - 0 0 - 2.766 2.669 2.823 - - 0 - 0.00%
2018-09-26 0 4.300 4.000 4.350 4.300 4.310 12,000 51,610 4.3008 2.766 2.573 2.798 2.766 2.772 18,658 2.7661 0.00%
2018-09-24 0 4.300 4.300 4.480 4.300 4.300 1,000 4,300 4.3000 2.766 2.766 2.881 2.766 2.766 1,555 2.7655 -2.27%
2018-09-21 0 4.400 4.190 4.400 - - 0 0 - 2.830 2.695 2.830 - - 0 - 0.00%
2018-09-20 0 4.400 4.310 4.400 4.480 4.480 1,000 4,480 4.4800 2.830 2.772 2.830 2.881 2.881 1,555 2.8813 -1.79%
2018-09-19 0 4.480 4.320 4.480 4.300 4.480 49,000 218,140 4.4518 2.881 2.778 2.881 2.766 2.881 76,188 2.8632 0.00%
2018-09-18 0 4.480 4.420 4.480 4.370 4.480 69,000 304,470 4.4126 2.881 2.843 2.881 2.811 2.881 107,285 2.8379 2.52%
2018-09-17 0 4.370 3.330 4.370 4.360 4.370 7,000 30,550 4.3643 2.811 2.142 2.811 2.804 2.811 10,884 2.8069 0.00%
2018-09-14 0 4.370 3.910 4.370 - - 0 0 - 2.811 2.515 2.811 - - 0 - 0.00%
2018-09-13 0 4.370 4.300 4.400 4.160 4.500 74,000 318,060 4.2981 2.811 2.766 2.830 2.675 2.894 115,060 2.7643 -1.35%
2018-09-12 0 4.430 3.560 4.430 - - 0 0 - 2.849 2.290 2.849 - - 0 - 0.00%
2018-09-11 0 4.430 3.530 4.430 - - 0 0 - 2.849 2.270 2.849 - - 0 - -0.45%
2018-09-10 0 4.450 3.920 4.450 - - 0 0 - 2.862 2.521 2.862 - - 0 - -0.22%
2018-09-07 0 4.460 4.000 4.460 - - 0 0 - 2.868 2.573 2.868 - - 0 - -0.22%
2018-09-06 0 4.470 3.870 4.470 - - 0 0 - 2.875 2.489 2.875 - - 0 - -0.45%
2018-09-05 0 4.490 4.350 4.490 4.350 4.530 27,000 117,990 4.3700 2.888 2.798 2.888 2.798 2.913 41,981 2.8105 0.00%
2018-09-04 0 4.490 4.490 4.540 4.490 4.490 5,000 22,450 4.4900 2.888 2.888 2.920 2.888 2.888 7,774 2.8877 0.00%
2018-09-03 0 4.490 4.200 4.490 4.320 4.540 50,013,000 225,057,310 4.5000 2.888 2.701 2.888 2.778 2.920 77,763,219 2.8941 -1.32%
2018-08-31 0 4.550 4.540 4.550 4.250 4.600 500,000 2,244,260 4.4885 2.926 2.920 2.926 2.733 2.958 777,430 2.8868 4.12%
2018-08-30 0 4.370 4.110 4.370 4.050 4.370 490,000 2,046,170 4.1759 2.811 2.643 2.811 2.605 2.811 761,881 2.6857 4.30%
2018-08-29 0 4.190 4.060 4.190 4.050 4.190 247,000 1,007,190 4.0777 2.695 2.611 2.695 2.605 2.695 384,050 2.6225 1.70%
2018-08-28 0 4.120 4.050 4.120 4.050 4.190 317,000 1,307,400 4.1243 2.650 2.605 2.650 2.605 2.695 492,891 2.6525 0.24%
2018-08-27 0 4.110 4.030 4.110 4.020 4.110 219,000 887,270 4.0515 2.643 2.592 2.643 2.585 2.643 340,514 2.6057 0.49%
2018-08-24 0 4.090 3.950 4.090 3.920 4.090 78,000 313,550 4.0199 2.630 2.540 2.630 2.521 2.630 121,279 2.5854 -1.92%
2018-08-23 0 4.170 3.900 4.170 4.050 4.180 97,000 394,460 4.0666 2.682 2.508 2.682 2.605 2.688 150,821 2.6154 0.00%
2018-08-22 0 4.170 3.900 4.170 4.020 4.200 80,000 324,080 4.0510 2.682 2.508 2.682 2.585 2.701 124,389 2.6054 2.96%
2018-08-21 0 4.050 3.900 4.050 4.010 4.050 28,000 112,450 4.0161 2.605 2.508 2.605 2.579 2.605 43,536 2.5829 0.75%
2018-08-20 0 4.020 3.890 4.020 3.880 4.160 197,000 788,200 4.0010 2.585 2.502 2.585 2.495 2.675 306,307 2.5732 0.75%
2018-08-17 0 3.990 3.440 3.990 3.880 4.000 53,165 211,149 3.9716 2.566 2.212 2.566 2.495 2.573 82,664 2.5543 0.00%
2018-08-16 0 3.990 3.390 3.990 3.950 4.000 83,000 329,050 3.9645 2.566 2.180 2.566 2.540 2.573 129,053 2.5497 2.31%
2018-08-15 0 3.900 3.900 4.000 3.350 4.000 91,000 360,840 3.9653 2.508 2.508 2.573 2.155 2.573 141,492 2.5502 -2.50%
2018-08-14 0 4.000 3.710 4.000 3.900 4.000 89,000 351,720 3.9519 2.573 2.386 2.573 2.508 2.573 138,383 2.5416 2.56%
2018-08-13 0 3.900 3.900 3.940 3.900 3.950 27,000 106,300 3.9370 2.508 2.508 2.534 2.508 2.540 41,981 2.5321 -1.52%
2018-08-10 0 3.960 3.900 3.960 - - 0 0 - 2.547 2.508 2.547 - - 0 - -0.50%
2018-08-09 0 3.980 3.830 3.980 3.970 3.980 3,000 11,930 3.9767 2.560 2.463 2.560 2.553 2.560 4,665 2.5576 0.00%
2018-08-08 0 3.980 3.900 3.980 - - 0 0 - 2.560 2.508 2.560 - - 0 - 0.00%
2018-08-07 0 3.980 3.950 4.000 - - 0 0 - 2.560 2.540 2.573 - - 0 - 0.00%
2018-08-06 0 3.980 3.950 3.980 3.980 3.980 4,000 15,920 3.9800 2.560 2.540 2.560 2.560 2.560 6,219 2.5597 -0.50%
2018-08-03 0 4.000 3.950 4.000 4.000 4.000 1,000 4,000 4.0000 2.573 2.540 2.573 2.573 2.573 1,555 2.5726 0.00%
2018-08-02 0 4.000 4.000 4.010 3.950 4.010 16,000 63,500 3.9688 2.573 2.573 2.579 2.540 2.579 24,878 2.5525 0.00%
2018-08-01 0 4.000 3.960 4.000 4.000 4.000 1,000 4,000 4.0000 2.573 2.547 2.573 2.573 2.573 1,555 2.5726 0.00%
2018-07-31 0 4.000 4.000 4.010 4.000 4.000 9,000 36,000 4.0000 2.573 2.573 2.579 2.573 2.573 13,994 2.5726 0.00%
2018-07-30 0 4.000 4.000 4.010 3.900 4.010 42,000 166,580 3.9662 2.573 2.573 2.579 2.508 2.579 65,304 2.5508 0.00%
2018-07-27 0 4.000 3.990 4.000 4.000 4.000 9,000 36,000 4.0000 2.573 2.566 2.573 2.573 2.573 13,994 2.5726 -0.25%
2018-07-26 0 4.010 4.010 4.060 3.950 4.010 23,000 91,550 3.9804 2.579 2.579 2.611 2.540 2.579 35,762 2.5600 3.08%
2018-07-25 0 3.890 3.890 4.000 3.880 3.980 20,000 78,650 3.9325 2.502 2.502 2.573 2.495 2.560 31,097 2.5292 -2.75%
2018-07-24 0 4.000 4.000 4.020 3.990 4.060 134,000 539,660 4.0273 2.573 2.573 2.585 2.566 2.611 208,351 2.5901 -0.25%
2018-07-23 0 4.010 3.890 4.010 4.000 4.020 20,000 80,200 4.0100 2.579 2.502 2.579 2.573 2.585 31,097 2.5790 -1.72%
2018-07-20 0 4.080 4.030 4.080 4.020 4.100 25,000 101,390 4.0556 2.624 2.592 2.624 2.585 2.637 38,872 2.6083 1.24%
2018-07-19 0 4.030 4.020 4.070 4.000 4.030 34,000 136,640 4.0188 2.592 2.585 2.618 2.573 2.592 52,865 2.5847 0.00%
2018-07-18 0 4.030 4.030 4.060 3.960 4.090 25,000 101,250 4.0500 2.592 2.592 2.611 2.547 2.630 38,872 2.6047 0.50%
2018-07-17 0 4.010 3.980 4.020 3.750 4.050 30,000 115,860 3.8620 2.579 2.560 2.585 2.412 2.605 46,646 2.4838 0.75%
2018-07-16 0 3.980 3.970 3.980 3.730 4.000 120,000 476,320 3.9693 2.560 2.553 2.560 2.399 2.573 186,583 2.5529 1.27%
2018-07-13 0 3.930 4.000 4.020 3.880 4.050 11,000 43,810 3.9827 2.528 2.573 2.585 2.495 2.605 17,103 2.5615 0.77%
2018-07-12 0 3.900 3.840 3.960 3.900 3.940 30,000 117,500 3.9167 2.508 2.470 2.547 2.508 2.534 46,646 2.5190 -1.27%
2018-07-11 0 3.950 3.900 3.950 3.930 4.010 48,000 191,630 3.9923 2.540 2.508 2.540 2.528 2.579 74,633 2.5676 -1.74%
2018-07-10 0 4.020 4.010 4.040 4.020 4.030 115,000 463,000 4.0261 2.585 2.579 2.598 2.585 2.592 178,809 2.5894 -0.74%
2018-07-09 0 4.050 4.040 4.080 4.040 4.140 125,000 507,000 4.0560 2.605 2.598 2.624 2.598 2.663 194,358 2.6086 -1.79%
2018-07-06 0 4.330 4.300 4.330 - - 0 0 - 2.652 2.634 2.652 - - 0 - -0.23%
2018-07-05 0 4.340 4.260 4.340 4.400 4.400 1,000 4,400 4.4000 2.658 2.609 2.658 2.695 2.695 1,633 2.6950 -2.25%
2018-07-04 0 4.440 4.360 4.440 4.290 4.450 36,000 156,910 4.3586 2.720 2.671 2.720 2.628 2.726 58,775 2.6697 1.37%
2018-07-03 0 4.380 4.380 4.480 4.240 4.590 94,000 420,660 4.4751 2.683 2.683 2.744 2.597 2.811 153,468 2.7410 -3.74%
2018-06-29 0 4.550 4.500 4.590 4.300 4.550 177,000 777,240 4.3912 2.787 2.756 2.811 2.634 2.787 288,976 2.6896 8.85%
2018-06-28 0 4.180 4.150 4.400 4.160 4.400 80,000 340,210 4.2526 2.560 2.542 2.695 2.548 2.695 130,611 2.6048 -2.11%
2018-06-27 0 4.270 4.230 4.270 4.200 4.280 45,000 189,800 4.2178 2.615 2.591 2.615 2.573 2.622 73,469 2.5834 -0.23%
2018-06-26 0 4.280 4.280 4.300 4.200 4.210 61,000 256,210 4.2002 2.622 2.622 2.634 2.573 2.579 99,591 2.5726 0.47%
2018-06-25 0 4.260 4.260 4.340 4.230 4.260 60,000 253,800 4.2300 2.609 2.609 2.658 2.591 2.609 97,958 2.5909 -3.40%
2018-06-22 0 4.410 4.300 4.410 4.420 4.420 10,000 44,200 4.4200 2.701 2.634 2.701 2.707 2.707 16,326 2.7073 -0.45%
2018-06-21 0 4.430 4.400 4.430 - - 0 0 - 2.713 2.695 2.713 - - 0 - -0.23%
2018-06-20 0 4.440 4.300 4.440 - - 0 0 - 2.720 2.634 2.720 - - 0 - 0.00%
2018-06-19 0 4.440 4.440 4.460 4.230 4.440 62,000 274,260 4.4235 2.720 2.720 2.732 2.591 2.720 101,223 2.7095 -0.67%
2018-06-15 0 4.470 4.300 4.540 4.200 4.500 107,000 467,690 4.3709 2.738 2.634 2.781 2.573 2.756 174,692 2.6772 0.68%
2018-06-14 0 4.440 4.440 4.490 4.440 4.480 24,000 106,840 4.4517 2.720 2.720 2.750 2.720 2.744 39,183 2.7267 -1.77%
2018-06-13 0 4.520 4.400 4.540 - - 0 0 - 2.769 2.695 2.781 - - 0 - 0.00%
2018-06-12 0 4.520 4.450 4.540 - - 0 0 - 2.769 2.726 2.781 - - 0 - 0.00%
2018-06-11 0 4.520 4.480 4.520 - - 0 0 - 2.769 2.744 2.769 - - 0 - 0.00%
2018-06-08 0 4.520 4.490 4.590 - - 0 0 - 2.769 2.750 2.811 - - 0 - 0.00%
2018-06-07 0 4.520 4.520 4.540 4.480 4.540 41,000 184,990 4.5120 2.769 2.769 2.781 2.744 2.781 66,938 2.7636 -1.31%
2018-06-06 0 4.580 4.520 4.580 - - 0 0 - 2.805 2.769 2.805 - - 0 - 0.00%
2018-06-05 0 4.580 4.580 4.650 4.540 4.650 55,000 251,630 4.5751 2.805 2.805 2.848 2.781 2.848 89,795 2.8023 0.44%
2018-06-04 0 4.560 4.560 4.640 4.500 4.630 27,000 122,770 4.5470 2.793 2.793 2.842 2.756 2.836 44,081 2.7851 -0.22%
2018-06-01 0 4.570 4.570 4.630 4.570 4.680 26,000 119,340 4.5900 2.799 2.799 2.836 2.799 2.867 42,449 2.8114 -1.72%
2018-05-31 0 4.650 4.640 4.670 4.640 4.790 44,867,000 221,148,290 4.9290 2.848 2.842 2.860 2.842 2.934 73,251,435 3.0190 -6.63%
2018-05-30 0 4.980 4.800 4.980 4.400 4.990 392,000 1,813,890 4.6273 3.050 2.940 3.050 2.695 3.056 639,993 2.8342 7.79%
2018-05-29 0 4.620 4.480 4.620 - - 0 0 - 2.830 2.744 2.830 - - 0 - 0.00%
2018-05-28 0 4.620 4.630 4.670 4.390 4.660 199,000 911,100 4.5784 2.830 2.836 2.860 2.689 2.854 324,894 2.8043 3.82%
2018-05-25 0 4.450 4.450 4.520 4.450 4.500 16,000 71,820 4.4888 2.726 2.726 2.769 2.726 2.756 26,122 2.7494 -1.77%
2018-05-24 0 4.530 4.530 4.590 4.520 4.610 62,000 282,390 4.5547 2.775 2.775 2.811 2.769 2.824 101,223 2.7898 -1.52%
2018-05-23 0 4.600 4.600 4.650 4.550 4.620 48,000 220,970 4.6035 2.818 2.818 2.848 2.787 2.830 78,366 2.8197 -1.92%
2018-05-21 0 4.690 4.550 4.690 4.630 4.690 18,000 83,810 4.6561 2.873 2.787 2.873 2.836 2.873 29,387 2.8519 2.18%
2018-05-18 0 4.590 4.560 4.680 4.550 4.690 33,459,000 164,942,930 4.9297 2.811 2.793 2.867 2.787 2.873 54,626,335 3.0195 -2.34%
2018-05-17 0 4.700 4.530 4.700 4.690 4.700 51,000 239,200 4.6902 2.879 2.775 2.879 2.873 2.879 83,264 2.8728 -0.21%
2018-05-16 0 4.710 4.500 4.710 4.520 4.720 253,000 1,170,600 4.6269 2.885 2.756 2.885 2.769 2.891 413,057 2.8340 2.39%
2018-05-15 0 4.600 4.500 4.600 4.410 4.650 215,000 974,010 4.5303 2.818 2.756 2.818 2.701 2.848 351,017 2.7748 0.44%
2018-05-14 0 4.580 4.580 4.590 4.480 4.600 53,000 241,600 4.5585 2.805 2.805 2.811 2.744 2.818 86,530 2.7921 -0.43%
2018-05-11 0 4.600 4.510 4.600 4.600 4.600 1,000 4,600 4.6000 2.818 2.762 2.818 2.818 2.818 1,633 2.8175 0.66%
2018-05-10 0 4.570 4.560 4.610 4.520 4.620 160,000 731,450 4.5716 2.799 2.793 2.824 2.769 2.830 261,222 2.8001 -1.51%
2018-05-09 0 4.640 4.560 4.660 4.520 4.670 76,000 348,490 4.5854 2.842 2.793 2.854 2.769 2.860 124,080 2.8086 -1.07%
2018-05-08 0 4.690 4.600 4.690 4.520 4.700 156,000 719,900 4.6147 2.873 2.818 2.873 2.769 2.879 254,691 2.8266 -0.64%
2018-05-07 0 4.720 4.700 4.760 4.520 4.760 30,000 139,460 4.6487 2.891 2.879 2.916 2.769 2.916 48,979 2.8473 1.29%
2018-05-04 0 4.660 4.510 4.660 - - 0 0 - 2.854 2.762 2.854 - - 0 - -0.21%
2018-05-03 0 4.670 4.600 4.670 4.410 4.680 97,000 441,730 4.5539 2.860 2.818 2.860 2.701 2.867 158,366 2.7893 1.52%
2018-05-02 0 4.600 4.600 4.700 4.600 4.730 37,544,000 185,079,500 4.9297 2.818 2.818 2.879 2.818 2.897 61,295,649 3.0195 -4.17%
2018-04-30 0 4.800 4.800 4.980 4.470 4.800 234,000 1,103,580 4.7162 2.940 2.940 3.050 2.738 2.940 382,037 2.8887 7.87%
2018-04-27 0 4.450 4.450 4.650 4.450 4.590 16,000 73,290 4.5806 2.726 2.726 2.848 2.726 2.811 26,122 2.8057 -4.71%
2018-04-26 0 4.670 4.380 4.670 4.330 4.690 35,000 163,490 4.6711 2.860 2.683 2.860 2.652 2.873 57,142 2.8611 0.00%
2018-04-25 0 4.670 4.430 4.670 - - 0 0 - 2.860 2.713 2.860 - - 0 - -0.21%
2018-04-24 0 4.680 4.530 4.680 4.670 4.680 2,000 9,350 4.6750 2.867 2.775 2.867 2.860 2.867 3,265 2.8635 1.74%
2018-04-23 0 4.600 4.520 4.610 4.450 4.630 408,000 1,852,440 4.5403 2.818 2.769 2.824 2.726 2.836 666,115 2.7810 -2.13%
2018-04-20 0 4.700 4.540 4.650 4.400 4.700 173,000 795,750 4.5997 2.879 2.781 2.848 2.695 2.879 282,446 2.8174 2.62%
2018-04-19 0 4.580 4.510 4.580 4.580 4.590 6,000 27,530 4.5883 2.805 2.762 2.805 2.805 2.811 9,796 2.8104 -1.51%
2018-04-18 0 4.650 4.490 4.650 4.490 4.690 154,000 704,460 4.5744 2.848 2.750 2.848 2.750 2.873 251,426 2.8019 1.31%
2018-04-17 0 4.590 4.490 4.590 4.480 4.590 12,000 54,250 4.5208 2.811 2.750 2.811 2.744 2.811 19,592 2.7690 -1.29%
2018-04-16 0 4.650 4.550 4.650 4.500 4.650 225,000 1,027,830 4.5681 2.848 2.787 2.848 2.756 2.848 367,343 2.7980 -1.69%
2018-04-13 0 4.730 4.620 4.730 4.620 4.730 8,000 37,330 4.6663 2.897 2.830 2.897 2.830 2.897 13,061 2.8581 -1.25%
2018-04-12 0 4.790 4.600 4.790 4.460 4.800 319,000 1,460,920 4.5797 2.934 2.818 2.934 2.732 2.940 520,811 2.8051 5.51%
2018-04-11 0 4.540 4.520 4.540 4.520 4.620 95,000 433,170 4.5597 2.781 2.769 2.781 2.769 2.830 155,100 2.7928 -2.37%
2018-04-10 0 4.650 4.540 4.650 4.510 4.650 18,000 83,210 4.6228 2.848 2.781 2.848 2.762 2.848 29,387 2.8315 0.22%
2018-04-09 0 4.640 4.550 4.640 - - 0 0 - 2.842 2.787 2.842 - - 0 - -0.64%
2018-04-06 0 4.670 4.670 4.740 - - 0 0 - 2.860 2.860 2.903 - - 0 - 1.52%
2018-04-04 0 4.600 4.580 4.670 4.560 4.780 93,000 429,910 4.6227 2.818 2.805 2.860 2.793 2.928 151,835 2.8314 -2.75%
2018-04-03 0 4.730 4.650 4.730 4.650 4.780 42,000 195,920 4.6648 2.897 2.848 2.897 2.848 2.928 68,571 2.8572 -1.46%
2018-03-29 0 4.800 4.780 4.800 4.780 4.800 41,000 196,280 4.7873 2.940 2.928 2.940 2.928 2.940 66,938 2.9323 0.00%
2018-03-28 0 4.800 4.770 4.800 4.670 4.800 120,000 568,310 4.7359 2.940 2.922 2.940 2.860 2.940 195,916 2.9008 0.21%
2018-03-27 0 4.790 4.660 4.790 4.790 4.790 3,000 14,390 4.7967 2.934 2.854 2.934 2.934 2.934 4,898 2.9380 -0.21%
2018-03-26 0 4.800 4.710 4.800 4.700 4.860 33,000 157,860 4.7836 2.940 2.885 2.940 2.879 2.977 53,877 2.9300 -1.84%
2018-03-23 0 4.890 4.860 4.890 4.540 4.900 308,000 1,460,290 4.7412 2.995 2.977 2.995 2.781 3.001 502,852 2.9040 4.04%
2018-03-22 0 4.700 4.710 4.760 4.700 4.770 16,000 76,150 4.7594 2.879 2.885 2.916 2.879 2.922 26,122 2.9151 -1.26%
2018-03-21 0 4.760 4.720 4.760 4.730 4.770 31,000 148,030 4.7752 2.916 2.891 2.916 2.897 2.922 50,612 2.9248 -0.63%
2018-03-20 0 4.790 4.730 4.800 4.790 4.850 9,300 44,835 4.8210 2.934 2.897 2.940 2.934 2.971 15,184 2.9529 -1.24%
2018-03-19 0 4.850 4.850 4.860 4.650 4.900 71,000 345,190 4.8618 2.971 2.971 2.977 2.848 3.001 115,917 2.9779 -1.02%
2018-03-16 0 4.900 4.800 4.900 4.650 4.900 99,000 471,800 4.7657 3.001 2.940 3.001 2.848 3.001 161,631 2.9190 2.51%
2018-03-15 0 4.780 4.570 4.780 4.750 4.780 5,000 23,870 4.7740 2.928 2.799 2.928 2.909 2.928 8,163 2.9241 1.27%
2018-03-14 0 4.720 4.650 4.710 4.640 4.820 57,000 274,100 4.8088 2.891 2.848 2.885 2.842 2.952 93,060 2.9454 -2.07%
2018-03-13 0 4.820 4.730 4.830 4.700 4.830 82,000 386,520 4.7137 2.952 2.897 2.958 2.879 2.958 133,876 2.8871 -1.63%
2018-03-12 0 4.900 4.800 4.900 4.600 4.900 143,600 678,260 4.7233 3.001 2.940 3.001 2.818 3.001 234,446 2.8930 4.26%
2018-03-09 0 4.700 4.650 4.700 4.680 4.700 11,000 51,500 4.6818 2.879 2.848 2.879 2.867 2.879 17,959 2.8676 -0.84%
2018-03-08 0 4.740 4.700 4.880 4.740 4.850 31,000 150,210 4.8455 2.903 2.879 2.989 2.903 2.971 50,612 2.9679 -1.66%
2018-03-07 0 4.820 4.710 4.820 - - 0 0 - 2.952 2.885 2.952 - - 0 - 0.00%
2018-03-06 0 4.820 4.820 4.840 4.770 4.900 523,000 2,521,040 4.8203 2.952 2.952 2.965 2.922 3.001 853,868 2.9525 -1.63%
2018-03-05 0 4.900 4.810 4.920 4.660 4.950 1,655,900 7,819,750 4.7224 3.001 2.946 3.014 2.854 3.032 2,703,480 2.8925 1.03%
2018-03-02 0 4.850 4.750 4.780 4.450 4.850 799,000 3,707,310 4.6399 2.971 2.909 2.928 2.726 2.971 1,304,475 2.8420 4.98%
2018-03-01 0 4.620 4.600 4.620 4.550 4.680 82,000 378,120 4.6112 2.830 2.818 2.830 2.787 2.867 133,876 2.8244 0.22%
2018-02-28 0 4.610 4.560 4.620 4.520 4.620 123,000 565,200 4.5951 2.824 2.793 2.830 2.769 2.830 200,814 2.8145 -0.22%
2018-02-27 0 4.620 4.570 4.630 4.510 4.630 103,000 470,380 4.5668 2.830 2.799 2.836 2.762 2.836 168,161 2.7972 -0.65%
2018-02-26 0 4.650 4.660 4.670 4.570 4.650 140,000 647,120 4.6223 2.848 2.854 2.860 2.799 2.848 228,569 2.8312 0.00%
2018-02-23 0 4.650 4.630 4.650 4.430 4.660 202,000 930,430 4.6061 2.848 2.836 2.848 2.713 2.854 329,792 2.8213 1.75%
2018-02-22 0 4.570 4.430 4.570 4.520 4.590 22,000 100,150 4.5523 2.799 2.713 2.799 2.769 2.811 35,918 2.7883 0.66%
2018-02-21 0 4.540 4.480 4.540 4.450 4.560 29,000 129,490 4.4652 2.781 2.744 2.781 2.726 2.793 47,346 2.7349 0.44%
2018-02-20 0 4.520 4.480 4.520 - - 0 0 - 2.769 2.744 2.769 - - 0 - -1.74%
2018-02-15 0 4.600 4.430 4.610 4.600 4.630 12,000 55,230 4.6025 2.818 2.713 2.824 2.818 2.836 19,592 2.8191 1.10%
2018-02-14 0 4.550 4.500 4.550 4.500 4.610 35,000 159,820 4.5663 2.787 2.756 2.787 2.756 2.824 57,142 2.7969 -0.87%
2018-02-13 0 4.590 4.560 4.590 4.590 4.600 31,000 142,520 4.5974 2.811 2.793 2.811 2.811 2.818 50,612 2.8160 0.00%
2018-02-12 0 4.590 4.550 4.590 4.330 4.590 246,000 1,080,010 4.3903 2.811 2.787 2.811 2.652 2.811 401,628 2.6891 5.03%
2018-02-09 0 4.370 4.340 4.380 4.220 4.460 318,000 1,368,040 4.3020 2.677 2.658 2.683 2.585 2.732 519,178 2.6350 -2.67%
2018-02-08 0 4.490 4.490 4.500 4.450 4.620 181,000 816,720 4.5123 2.750 2.750 2.756 2.726 2.830 295,507 2.7638 -1.75%
2018-02-07 0 4.570 4.550 4.570 4.570 4.630 161,000 739,720 4.5945 2.799 2.787 2.799 2.799 2.836 262,854 2.8142 0.00%
2018-02-06 0 4.570 4.540 4.600 4.430 4.640 479,000 2,186,190 4.5641 2.799 2.781 2.818 2.713 2.842 782,032 2.7955 -3.18%
2018-02-05 0 4.720 4.710 4.720 4.640 4.750 347,000 1,630,530 4.6989 2.891 2.885 2.891 2.842 2.909 566,524 2.8781 0.21%
2018-02-02 0 4.710 4.680 4.710 4.600 4.710 60,000 279,300 4.6550 2.885 2.867 2.885 2.818 2.885 97,958 2.8512 0.43%
2018-02-01 0 4.690 4.650 4.690 4.650 4.700 186,000 869,510 4.6748 2.873 2.848 2.873 2.848 2.879 303,670 2.8633 0.21%
2018-01-31 0 4.680 4.630 4.680 4.570 4.700 235,000 1,093,480 4.6531 2.867 2.836 2.867 2.799 2.879 383,669 2.8501 0.00%
2018-01-30 0 4.680 4.620 4.680 4.600 4.680 393,000 1,828,120 4.6517 2.867 2.830 2.867 2.818 2.867 641,626 2.8492 0.65%
2018-01-29 0 4.650 4.640 4.650 4.620 4.690 86,000 400,800 4.6605 2.848 2.842 2.848 2.830 2.873 140,407 2.8546 0.00%
2018-01-26 0 4.650 4.640 4.650 4.560 4.650 554,000 2,537,270 4.5799 2.848 2.842 2.848 2.793 2.848 904,480 2.8052 1.09%
2018-01-25 0 4.600 4.590 4.600 4.550 4.650 450,000 2,068,820 4.5974 2.818 2.811 2.818 2.787 2.848 734,686 2.8159 0.66%
2018-01-24 0 4.570 4.560 4.570 4.530 4.590 135,000 616,420 4.5661 2.799 2.793 2.799 2.775 2.811 220,406 2.7968 -0.22%
2018-01-23 0 4.580 4.570 4.580 4.400 4.580 1,155,000 5,197,070 4.4996 2.805 2.799 2.805 2.695 2.805 1,885,693 2.7561 1.33%
2018-01-22 0 4.520 4.460 4.520 4.430 4.580 8,129,000 35,188,840 4.3288 2.769 2.732 2.769 2.713 2.805 13,271,690 2.6514 -1.09%
2018-01-19 0 4.570 4.570 4.580 4.400 4.580 123,000 548,810 4.4619 2.799 2.799 2.805 2.695 2.805 200,814 2.7329 5.30%
2018-01-18 0 4.340 4.340 4.400 4.330 4.430 643,000 2,808,090 4.3672 2.658 2.658 2.695 2.652 2.713 1,049,784 2.6749 0.00%
2018-01-17 0 4.340 4.340 4.400 4.340 4.420 452,000 1,977,830 4.3757 2.658 2.658 2.695 2.658 2.707 737,951 2.6802 -0.23%
2018-01-16 0 4.350 4.350 4.400 4.350 4.400 502,000 2,187,660 4.3579 2.664 2.664 2.695 2.664 2.695 819,583 2.6692 0.00%
2018-01-15 0 4.350 4.350 4.390 4.350 4.390 10,272,000 44,385,320 4.3210 2.664 2.664 2.689 2.664 2.689 16,770,427 2.6466 -0.46%
2018-01-12 0 4.370 4.370 4.400 4.350 4.410 564,000 2,460,570 4.3627 2.677 2.677 2.695 2.664 2.701 920,806 2.6722 -0.68%
2018-01-11 0 4.400 4.340 4.400 4.360 4.400 224,000 979,100 4.3710 2.695 2.658 2.695 2.671 2.695 365,710 2.6773 0.00%
2018-01-10 0 4.400 4.390 4.420 4.360 4.400 28,000 123,030 4.3939 2.695 2.689 2.707 2.671 2.695 45,714 2.6913 0.92%
2018-01-09 0 4.360 4.360 4.380 4.350 4.420 200,000 875,700 4.3785 2.671 2.671 2.683 2.664 2.707 326,527 2.6819 -2.24%
2018-01-08 0 4.460 4.370 4.460 4.400 4.480 217,000 961,020 4.4287 2.732 2.677 2.732 2.695 2.744 354,282 2.7126 -0.45%
2018-01-05 0 4.480 4.420 4.480 4.410 4.480 266,000 1,180,460 4.4378 2.744 2.707 2.744 2.701 2.744 434,281 2.7182 0.22%
2018-01-04 0 4.470 4.410 4.470 4.400 4.500 482,000 2,131,450 4.4221 2.738 2.701 2.738 2.695 2.756 786,930 2.7086 0.00%
2018-01-03 0 4.470 4.440 4.470 4.430 4.580 363,000 1,625,990 4.4793 2.738 2.720 2.738 2.713 2.805 592,647 2.7436 1.59%
2018-01-02 0 4.400 4.390 4.400 4.370 4.400 66,000 289,270 4.3829 2.695 2.689 2.695 2.677 2.695 107,754 2.6845 0.69%
2017-12-29 0 4.370 4.360 4.370 4.320 4.370 166,000 718,690 4.3295 2.677 2.671 2.677 2.646 2.677 271,017 2.6518 0.69%
2017-12-28 0 4.340 4.340 4.350 4.180 4.390 488,000 2,092,750 4.2884 2.658 2.658 2.664 2.560 2.689 796,726 2.6267 1.17%
2017-12-27 0 4.290 4.280 4.290 4.230 4.290 184,000 780,160 4.2400 2.628 2.622 2.628 2.591 2.628 300,405 2.5970 -0.23%
2017-12-22 0 4.300 4.280 4.300 4.180 4.300 166,000 704,370 4.2432 2.634 2.622 2.634 2.560 2.634 271,017 2.5990 1.42%
2017-12-21 0 4.240 4.230 4.240 4.170 4.250 63,000 265,740 4.2181 2.597 2.591 2.597 2.554 2.603 102,856 2.5836 -0.47%
2017-12-20 0 4.260 4.220 4.270 4.150 4.290 365,000 1,541,680 4.2238 2.609 2.585 2.615 2.542 2.628 595,912 2.5871 0.00%
2017-12-19 0 4.260 4.240 4.260 4.220 4.280 20,000 85,410 4.2705 2.609 2.597 2.609 2.585 2.622 32,653 2.6157 0.00%
2017-12-18 0 4.260 4.260 4.280 4.230 4.260 97,000 411,060 4.2377 2.609 2.609 2.622 2.591 2.609 158,366 2.5956 0.00%
2017-12-15 0 4.260 4.260 4.270 4.180 4.260 680,498 2,879,171 4.2310 2.609 2.609 2.615 2.560 2.609 1,111,005 2.5915 0.71%
2017-12-14 0 4.230 4.230 4.260 4.180 4.260 130,000 549,870 4.2298 2.591 2.591 2.609 2.560 2.609 212,243 2.5908 0.00%
2017-12-13 0 4.230 4.230 4.240 4.170 4.230 83,000 349,740 4.2137 2.591 2.591 2.597 2.554 2.591 135,509 2.5809 0.00%
2017-12-12 0 4.230 4.230 4.240 4.140 4.230 337,000 1,413,580 4.1946 2.591 2.591 2.597 2.536 2.591 550,198 2.5692 0.71%
2017-12-11 0 4.200 4.190 4.200 4.110 4.200 176,000 735,850 4.1810 2.573 2.566 2.573 2.517 2.573 287,344 2.5609 0.24%
2017-12-08 0 4.190 4.180 4.190 4.130 4.190 15,000 62,300 4.1533 2.566 2.560 2.566 2.530 2.566 24,490 2.5439 0.00%
2017-12-07 0 4.190 4.180 4.190 4.130 4.200 230,000 958,040 4.1654 2.566 2.560 2.566 2.530 2.573 375,506 2.5513 0.24%
2017-12-06 0 4.180 4.160 4.200 4.120 4.200 151,000 627,500 4.1556 2.560 2.548 2.573 2.524 2.573 246,528 2.5454 0.72%
2017-12-05 0 4.150 4.150 4.190 4.150 4.190 37,000 154,480 4.1751 2.542 2.542 2.566 2.542 2.566 60,407 2.5573 -1.19%
2017-12-04 0 4.200 4.190 4.200 4.130 4.200 238,000 993,820 4.1757 2.573 2.566 2.573 2.530 2.573 388,567 2.5577 0.00%
2017-12-01 0 4.200 4.190 4.200 4.140 4.200 131,000 546,840 4.1744 2.573 2.566 2.573 2.536 2.573 213,875 2.5568 0.00%
2017-11-30 0 4.200 4.110 4.120 4.190 4.210 40,000 167,720 4.1930 2.573 2.517 2.524 2.566 2.579 65,305 2.5682 0.00%
2017-11-29 0 4.200 4.200 4.210 - - 0 0 - 2.573 2.573 2.579 - - 0 - 1.20%
2017-11-28 0 4.150 4.200 4.240 4.130 4.200 63,000 263,660 4.1851 2.542 2.573 2.597 2.530 2.573 102,856 2.5634 -1.19%
2017-11-27 0 4.200 4.200 4.210 4.140 4.230 27,000 113,050 4.1870 2.573 2.573 2.579 2.536 2.591 44,081 2.5646 0.00%
2017-11-24 0 4.200 4.200 4.230 4.170 4.200 5,876,000 24,679,170 4.2000 2.573 2.573 2.591 2.554 2.573 9,593,363 2.5725 0.00%
2017-11-23 0 4.200 4.150 4.200 4.160 4.200 207,000 867,400 4.1903 2.573 2.542 2.573 2.548 2.573 337,955 2.5666 0.00%
2017-11-22 0 4.200 4.150 4.200 4.160 4.200 25,000 104,910 4.1964 2.573 2.542 2.573 2.548 2.573 40,816 2.5703 0.00%
2017-11-21 0 4.200 4.170 4.200 4.130 4.200 193,000 806,730 4.1799 2.573 2.554 2.573 2.530 2.573 315,099 2.5602 0.48%
2017-11-20 0 4.180 4.170 4.190 4.110 4.190 297,000 1,236,110 4.1620 2.560 2.554 2.566 2.517 2.566 484,893 2.5492 -0.48%
2017-11-17 0 4.200 4.160 4.200 3.950 4.200 1,186,000 4,924,070 4.1518 2.573 2.548 2.573 2.419 2.573 1,936,305 2.5430 0.00%
2017-11-16 0 4.200 4.160 4.200 4.020 4.200 346,000 1,441,590 4.1664 2.573 2.548 2.573 2.462 2.573 564,892 2.5520 1.69%
2017-11-15 0 4.130 4.120 4.170 4.080 4.200 759,000 3,145,880 4.1448 2.530 2.524 2.554 2.499 2.573 1,239,170 2.5387 -1.43%
2017-11-14 0 4.190 4.180 4.250 4.180 4.180 18,000 75,240 4.1800 2.566 2.560 2.603 2.560 2.560 29,387 2.5603 0.24%
2017-11-13 0 4.180 4.180 4.200 4.150 4.230 279,000 1,164,040 4.1722 2.560 2.560 2.573 2.542 2.591 455,505 2.5555 -0.71%
2017-11-10 0 4.210 4.210 4.250 4.200 4.290 121,000 512,800 4.2380 2.579 2.579 2.603 2.573 2.628 197,549 2.5958 -0.94%
2017-11-09 0 4.250 4.230 4.250 4.200 4.300 247,000 1,054,980 4.2712 2.603 2.591 2.603 2.573 2.634 403,261 2.6161 1.67%
2017-11-08 0 4.180 4.180 4.200 4.180 4.200 96,000 401,580 4.1831 2.560 2.560 2.573 2.560 2.573 156,733 2.5622 -0.48%
2017-11-07 0 4.200 4.190 4.200 4.180 4.200 20,000 83,850 4.1925 2.573 2.566 2.573 2.560 2.573 32,653 2.5679 0.00%
2017-11-06 0 4.200 4.200 4.220 4.200 4.200 13,000 54,600 4.2000 2.573 2.573 2.585 2.573 2.573 21,224 2.5725 -0.94%
2017-11-03 0 4.240 4.200 4.240 4.200 4.250 21,000 89,200 4.2476 2.597 2.573 2.597 2.573 2.603 34,285 2.6017 0.71%
2017-11-02 0 4.210 4.180 4.210 - - 0 0 - 2.579 2.560 2.579 - - 0 - 0.00%
2017-11-01 0 4.210 4.210 4.230 4.210 4.210 16,000 67,360 4.2100 2.579 2.579 2.591 2.579 2.579 26,122 2.5787 -0.24%
2017-10-31 0 4.220 4.220 4.280 4.190 4.200 48,000 201,350 4.1948 2.585 2.585 2.622 2.566 2.573 78,366 2.5693 0.72%
2017-10-30 0 4.190 4.180 4.190 4.200 4.230 15,000 63,320 4.2213 2.566 2.560 2.566 2.573 2.591 24,490 2.5856 -0.95%
2017-10-27 0 4.230 4.190 4.230 4.190 4.250 46,000 194,670 4.2320 2.591 2.566 2.591 2.566 2.603 75,101 2.5921 0.71%
2017-10-26 0 4.200 4.180 4.200 4.170 4.210 46,000 192,960 4.1948 2.573 2.560 2.573 2.554 2.579 75,101 2.5693 0.24%
2017-10-25 0 4.190 4.190 4.230 4.190 4.190 23,000 96,370 4.1900 2.566 2.566 2.591 2.566 2.566 37,551 2.5664 -0.48%
2017-10-24 0 4.210 4.210 4.240 4.200 4.210 24,000 100,900 4.2042 2.579 2.579 2.597 2.573 2.579 39,183 2.5751 0.24%
2017-10-23 0 4.200 4.200 4.230 4.200 4.200 23,000 96,600 4.2000 2.573 2.573 2.591 2.573 2.573 37,551 2.5725 0.24%
2017-10-20 0 4.190 4.190 4.290 4.160 4.160 6,000 24,960 4.1600 2.566 2.566 2.628 2.548 2.548 9,796 2.5480 0.00%
2017-10-19 0 4.190 4.190 4.290 4.190 4.210 72,000 302,280 4.1983 2.566 2.566 2.628 2.566 2.579 117,550 2.5715 0.00%
2017-10-18 0 4.190 4.190 4.200 4.160 4.210 109,000 458,090 4.2027 2.566 2.566 2.573 2.548 2.579 177,957 2.5742 -0.48%
2017-10-17 0 4.210 4.180 4.210 4.160 4.220 32,000 133,820 4.1819 2.579 2.560 2.579 2.548 2.585 52,244 2.5614 0.24%
2017-10-16 0 4.200 4.200 4.210 4.170 4.210 41,000 171,530 4.1837 2.573 2.573 2.579 2.554 2.579 66,938 2.5625 0.00%
2017-10-13 0 4.200 4.200 4.300 4.140 4.190 115,000 479,350 4.1683 2.573 2.573 2.634 2.536 2.566 187,753 2.5531 0.00%
2017-10-12 0 4.200 4.160 4.200 4.200 4.200 39,000 163,800 4.2000 2.573 2.548 2.573 2.573 2.573 63,673 2.5725 0.00%
2017-10-11 0 4.200 4.200 4.240 4.200 4.240 82,000 344,520 4.2015 2.573 2.573 2.597 2.573 2.597 133,876 2.5734 -1.41%
2017-10-10 0 4.260 4.260 4.270 4.200 4.280 71,000 301,650 4.2486 2.609 2.609 2.615 2.573 2.622 115,917 2.6023 0.00%
2017-10-09 0 4.260 4.260 4.280 4.220 4.280 107,000 455,870 4.2605 2.609 2.609 2.622 2.585 2.622 174,692 2.6096 0.00%
2017-10-06 0 4.260 4.260 4.270 4.240 4.310 53,000 225,340 4.2517 2.609 2.609 2.615 2.597 2.640 86,530 2.6042 0.71%
2017-10-04 0 4.230 4.230 4.250 4.220 4.230 15,000 63,330 4.2220 2.591 2.591 2.603 2.585 2.591 24,490 2.5860 0.48%
2017-10-03 0 4.210 4.210 4.260 4.170 4.400 186,000 789,070 4.2423 2.579 2.579 2.609 2.554 2.695 303,670 2.5984 -0.24%
2017-09-29 0 4.220 4.220 4.260 4.180 4.320 273,000 1,163,960 4.2636 2.585 2.585 2.609 2.560 2.646 445,709 2.6115 0.48%
2017-09-28 0 4.200 4.190 4.200 4.140 4.200 62,000 258,040 4.1619 2.573 2.566 2.573 2.536 2.573 101,223 2.5492 0.00%
2017-09-27 0 4.200 4.150 4.200 4.190 4.200 14,000 58,670 4.1907 2.573 2.542 2.573 2.566 2.573 22,857 2.5668 0.00%
2017-09-26 0 4.200 4.170 4.200 4.110 4.200 333,000 1,381,810 4.1496 2.573 2.554 2.573 2.517 2.573 543,667 2.5416 0.00%
2017-09-25 0 4.200 4.190 4.200 4.120 4.200 17,000 70,540 4.1494 2.573 2.566 2.573 2.524 2.573 27,755 2.5415 0.00%
2017-09-22 0 4.200 4.170 4.200 4.140 4.200 62,000 257,580 4.1545 2.573 2.554 2.573 2.536 2.573 101,223 2.5447 0.00%
2017-09-21 0 4.200 4.180 4.200 4.110 4.200 98,000 409,530 4.1789 2.573 2.560 2.573 2.517 2.573 159,998 2.5596 0.24%
2017-09-20 0 4.190 4.140 4.190 4.190 4.200 28,000 117,440 4.1943 2.566 2.536 2.566 2.566 2.573 45,714 2.5690 0.00%
2017-09-19 0 4.190 4.150 4.190 4.200 4.230 6,000 25,350 4.2250 2.566 2.542 2.566 2.573 2.591 9,796 2.5878 0.72%
2017-09-18 0 4.160 4.160 4.180 4.150 4.230 17,000 70,830 4.1665 2.548 2.548 2.560 2.542 2.591 27,755 2.5520 0.73%
2017-09-15 0 4.130 4.130 4.140 4.100 4.170 668,000 2,757,810 4.1285 2.530 2.530 2.536 2.511 2.554 1,090,600 2.5287 -0.96%
2017-09-14 0 4.170 4.140 4.200 4.110 4.220 933,000 3,866,440 4.1441 2.554 2.536 2.573 2.517 2.585 1,523,248 2.5383 -1.88%
2017-09-13 0 4.250 4.210 4.250 4.250 4.270 57,000 242,490 4.2542 2.603 2.579 2.603 2.603 2.615 93,060 2.6057 0.00%
2017-09-12 0 4.250 4.230 4.250 4.200 4.300 155,397,000 671,296,490 4.3199 2.603 2.591 2.603 2.573 2.634 253,706,583 2.6460 1.19%
2017-09-11 0 4.200 4.180 4.220 4.200 4.200 11,000 46,200 4.2000 2.573 2.560 2.585 2.573 2.573 17,959 2.5725 1.69%
2017-09-08 0 4.130 4.130 4.200 4.110 4.150 117,000 483,780 4.1349 2.530 2.530 2.573 2.517 2.542 191,018 2.5326 -1.67%
2017-09-07 0 4.200 4.200 4.220 4.150 4.200 17,000 71,300 4.1941 2.573 2.573 2.585 2.542 2.573 27,755 2.5689 0.00%
2017-09-06 0 4.200 4.200 4.240 4.110 4.200 68,000 281,370 4.1378 2.573 2.573 2.597 2.517 2.573 111,019 2.5344 1.69%
2017-09-05 0 4.130 4.130 4.250 4.130 4.160 142,000 587,870 4.1399 2.530 2.530 2.603 2.530 2.548 231,834 2.5357 -0.72%
2017-09-04 0 4.160 4.160 4.240 4.110 4.200 32,000 133,090 4.1591 2.548 2.548 2.597 2.517 2.573 52,244 2.5475 -0.72%
2017-09-01 0 4.190 4.190 4.250 4.170 4.190 25,000 104,400 4.1760 2.566 2.566 2.603 2.554 2.566 40,816 2.5578 0.24%
2017-08-31 0 4.180 4.180 4.270 4.180 4.220 102,000 426,560 4.1820 2.560 2.560 2.615 2.560 2.585 166,529 2.5615 -1.18%
2017-08-30 0 4.230 4.180 4.230 4.230 4.250 4,000 16,970 4.2425 2.591 2.560 2.591 2.591 2.603 6,531 2.5986 -0.47%
2017-08-29 0 4.250 4.200 4.260 4.250 4.280 275,000 1,169,450 4.2525 2.603 2.573 2.609 2.603 2.622 448,975 2.6047 -0.93%
2017-08-28 0 4.290 4.210 4.290 4.180 4.300 87,000 371,170 4.2663 2.628 2.579 2.628 2.560 2.634 142,039 2.6132 -1.15%
2017-08-25 0 4.340 4.300 4.400 4.200 4.350 127,000 538,540 4.2405 2.658 2.634 2.695 2.573 2.664 207,345 2.5973 3.33%
2017-08-24 0 4.200 4.170 4.210 4.200 4.200 65,000 273,000 4.2000 2.573 2.554 2.579 2.573 2.573 106,121 2.5725 0.00%
2017-08-22 0 4.200 4.200 4.220 4.170 4.220 89,000 373,650 4.1983 2.573 2.573 2.585 2.554 2.585 145,305 2.5715 0.00%
2017-08-21 0 4.200 4.200 4.210 4.160 4.210 161,000 674,250 4.1879 2.573 2.573 2.579 2.548 2.579 262,854 2.5651 0.24%
2017-08-18 0 4.190 4.180 4.190 4.150 4.190 32,000 133,000 4.1563 2.566 2.560 2.566 2.542 2.566 52,244 2.5457 -0.24%
2017-08-17 0 4.200 4.150 4.200 4.200 4.200 5,000 21,000 4.2000 2.573 2.542 2.573 2.573 2.573 8,163 2.5725 0.00%
2017-08-16 0 4.200 4.190 4.200 4.140 4.200 18,000 75,170 4.1761 2.573 2.566 2.573 2.536 2.573 29,387 2.5579 0.00%
2017-08-15 0 4.200 4.190 4.200 4.130 4.200 59,000 246,340 4.1753 2.573 2.566 2.573 2.530 2.573 96,325 2.5574 0.00%
2017-08-14 0 4.200 4.190 4.200 4.130 4.200 13,000 54,020 4.1554 2.573 2.566 2.573 2.530 2.573 21,224 2.5452 1.94%
2017-08-11 0 4.120 4.120 4.150 4.120 4.130 58,000 239,080 4.1221 2.524 2.524 2.542 2.524 2.530 94,693 2.5248 -0.48%
2017-08-10 0 4.140 4.140 4.160 4.110 4.190 181,000 749,080 4.1386 2.536 2.536 2.548 2.517 2.566 295,507 2.5349 -0.24%
2017-08-09 0 4.150 4.150 4.160 4.150 4.150 109,000 452,350 4.1500 2.542 2.542 2.548 2.542 2.542 177,957 2.5419 0.24%
2017-08-08 0 4.140 4.140 4.160 4.130 4.180 127,000 527,770 4.1557 2.536 2.536 2.548 2.530 2.560 207,345 2.5454 -0.72%
2017-08-07 0 4.170 4.170 4.190 4.160 4.180 109,000 454,730 4.1718 2.554 2.554 2.566 2.548 2.560 177,957 2.5553 0.00%
2017-08-04 0 4.170 4.170 4.180 4.160 4.160 49,000 203,840 4.1600 2.554 2.554 2.560 2.548 2.548 79,999 2.5480 0.24%
2017-08-03 0 4.160 4.160 4.180 4.160 4.190 88,000 366,470 4.1644 2.548 2.548 2.560 2.548 2.566 143,672 2.5507 -0.48%
2017-08-02 0 4.180 4.170 4.180 4.180 4.190 22,000 92,060 4.1845 2.560 2.554 2.560 2.560 2.566 35,918 2.5631 0.00%
2017-08-01 0 4.180 4.180 4.210 4.150 4.160 24,000 99,740 4.1558 2.560 2.560 2.579 2.542 2.548 39,183 2.5455 -0.48%
2017-07-31 0 4.200 4.190 4.200 4.190 4.210 571,000 2,393,420 4.1916 2.573 2.566 2.573 2.566 2.579 932,235 2.5674 0.24%
2017-07-28 0 4.190 4.140 4.190 4.180 4.190 11,000 46,000 4.1818 2.566 2.536 2.566 2.560 2.566 17,959 2.5614 -0.24%
2017-07-27 0 4.200 4.150 4.220 4.200 4.230 50,000 211,000 4.2200 2.573 2.542 2.585 2.573 2.591 81,632 2.5848 0.00%
2017-07-26 0 4.200 4.170 4.220 4.160 4.200 180,000 755,210 4.1956 2.573 2.554 2.585 2.548 2.573 293,874 2.5698 0.72%
2017-07-25 0 4.170 4.120 4.170 4.170 4.170 6,000 25,020 4.1700 2.554 2.524 2.554 2.554 2.554 9,796 2.5542 0.00%
2017-07-24 0 4.170 4.150 4.170 4.140 4.170 74,000 306,470 4.1415 2.554 2.542 2.554 2.536 2.554 120,815 2.5367 1.21%
2017-07-21 0 4.120 4.120 4.160 4.120 4.120 28,000 115,360 4.1200 2.524 2.524 2.548 2.524 2.524 45,714 2.5235 0.24%
2017-07-20 0 4.110 4.110 4.120 4.100 4.170 200,000 827,380 4.1369 2.517 2.517 2.524 2.511 2.554 326,527 2.5339 -1.20%
2017-07-19 0 4.160 4.150 4.160 4.150 4.170 114,000 474,590 4.1631 2.548 2.542 2.548 2.542 2.554 186,120 2.5499 0.24%
2017-07-18 0 4.150 4.100 4.160 4.150 4.150 41,000 170,150 4.1500 2.542 2.511 2.548 2.542 2.542 66,938 2.5419 0.00%
2017-07-17 0 4.150 4.150 4.170 4.150 4.190 61,000 253,690 4.1589 2.542 2.542 2.554 2.542 2.566 99,591 2.5473 -0.72%
2017-07-14 0 4.180 4.140 4.180 4.170 4.180 40,000 167,190 4.1798 2.560 2.536 2.560 2.554 2.560 65,305 2.5601 0.00%
2017-07-13 0 4.180 4.180 4.220 4.160 4.220 202,000 847,780 4.1969 2.560 2.560 2.585 2.548 2.585 329,792 2.5706 0.48%
2017-07-12 0 4.160 4.160 4.170 4.130 4.180 181,000 753,880 4.1651 2.548 2.548 2.554 2.530 2.560 295,507 2.5511 0.97%
2017-07-11 0 4.120 4.100 4.120 4.100 4.160 58,000 239,900 4.1362 2.524 2.511 2.524 2.511 2.548 94,693 2.5335 0.49%
2017-07-10 0 4.100 4.100 4.140 4.100 4.100 49,000 200,900 4.1000 2.511 2.511 2.536 2.511 2.511 79,999 2.5113 -0.24%
2017-07-07 0 4.110 4.100 4.110 4.080 4.110 14,000 57,470 4.1050 2.517 2.511 2.517 2.499 2.517 22,857 2.5143 0.49%
2017-07-06 0 4.090 4.090 4.140 4.080 4.090 10,000 40,860 4.0860 2.505 2.505 2.536 2.499 2.505 16,326 2.5027 0.00%
2017-07-05 0 4.090 4.090 4.110 4.080 4.080 29,000 118,320 4.0800 2.505 2.505 2.517 2.499 2.499 47,346 2.4990 0.25%
2017-07-04 0 4.080 4.080 4.100 4.080 4.150 103,000 422,740 4.1043 2.499 2.499 2.511 2.499 2.542 168,161 2.5139 -1.45%
2017-07-03 0 4.140 4.140 4.150 4.140 4.180 48,000 199,140 4.1488 2.536 2.536 2.542 2.536 2.560 78,366 2.5411 -0.48%
2017-06-30 0 4.160 4.090 4.160 4.040 4.160 152,230 627,512 4.1221 2.548 2.505 2.548 2.475 2.548 248,536 2.5248 1.46%
2017-06-29 0 4.100 4.080 4.100 4.090 4.110 18,000 73,800 4.1000 2.511 2.499 2.511 2.505 2.517 29,387 2.5113 0.24%
2017-06-28 0 4.090 4.080 4.100 4.090 4.090 2,000 8,180 4.0900 2.505 2.499 2.511 2.505 2.505 3,265 2.5052 -0.24%
2017-06-27 0 4.100 4.080 4.100 4.040 4.110 74,000 301,690 4.0769 2.511 2.499 2.511 2.475 2.517 120,815 2.4971 0.49%
2017-06-26 0 4.080 4.080 4.100 3.990 4.100 193,000 780,440 4.0437 2.499 2.499 2.511 2.444 2.511 315,099 2.4768 2.26%
2017-06-23 0 3.990 3.980 3.990 3.990 4.120 250,000 1,006,180 4.0247 2.444 2.438 2.444 2.444 2.524 408,159 2.4652 -2.21%
2017-06-22 0 4.080 4.090 4.150 4.040 4.210 365,000 1,511,130 4.1401 2.499 2.505 2.542 2.475 2.579 595,912 2.5358 0.25%
2017-06-21 0 4.070 4.050 4.080 4.000 4.080 47,000 190,490 4.0530 2.493 2.481 2.499 2.450 2.499 76,734 2.4825 1.50%
2017-06-20 0 4.010 4.010 4.040 4.010 4.010 14,000 56,140 4.0100 2.456 2.456 2.475 2.456 2.456 22,857 2.4562 -0.50%
2017-06-19 0 4.030 4.000 4.030 4.010 4.070 43,000 173,630 4.0379 2.468 2.450 2.468 2.456 2.493 70,203 2.4732 0.50%
2017-06-16 0 4.010 4.000 4.010 4.000 4.030 144,000 578,020 4.0140 2.456 2.450 2.456 2.450 2.468 235,099 2.4586 -0.25%
2017-06-15 0 4.020 4.010 4.110 4.020 4.030 2,000 8,050 4.0250 2.462 2.456 2.517 2.462 2.468 3,265 2.4653 -1.71%
2017-06-14 0 4.090 4.010 4.190 4.010 4.090 5,000 20,250 4.0500 2.505 2.456 2.566 2.456 2.505 8,163 2.4807 0.99%
2017-06-13 0 4.050 4.020 4.050 4.050 4.110 163,000 665,860 4.0850 2.481 2.462 2.481 2.481 2.517 266,120 2.5021 0.56%
2017-06-12 0 4.220 4.180 4.220 4.170 4.240 154,000 644,500 4.1851 2.467 2.443 2.467 2.438 2.478 263,455 2.4463 0.72%
2017-06-09 0 4.190 4.160 4.190 4.130 4.240 328,000 1,374,800 4.1915 2.449 2.432 2.449 2.414 2.478 561,125 2.4501 -1.87%
2017-06-08 0 4.270 4.160 4.280 4.190 4.270 89,000 374,850 4.2118 2.496 2.432 2.502 2.449 2.496 152,257 2.4620 1.91%
2017-06-07 0 4.190 4.190 4.290 4.170 4.170 18,000 75,060 4.1700 2.449 2.449 2.508 2.438 2.438 30,793 2.4375 0.72%
2017-06-06 0 4.160 4.160 4.190 4.130 4.200 61,000 253,530 4.1562 2.432 2.432 2.449 2.414 2.455 104,356 2.4295 -0.95%
2017-06-05 0 4.200 4.130 4.240 4.200 4.200 24,000 100,000 4.1667 2.455 2.414 2.478 2.455 2.455 41,058 2.4356 0.00%
2017-06-02 0 4.200 4.150 4.340 4.150 4.200 69,000 289,460 4.1951 2.455 2.426 2.537 2.426 2.455 118,042 2.4522 1.20%
2017-06-01 0 4.150 4.130 4.190 4.150 4.160 77,000 320,050 4.1565 2.426 2.414 2.449 2.426 2.432 131,728 2.4296 -0.95%
2017-05-31 0 4.190 4.150 4.200 - - 0 0 - 2.449 2.426 2.455 - - 0 - 0.00%
2017-05-29 0 4.190 4.150 4.200 4.150 4.290 64,000 269,600 4.2125 2.449 2.426 2.455 2.426 2.508 109,488 2.4624 -0.48%
2017-05-26 0 4.210 4.160 4.250 - - 0 0 - 2.461 2.432 2.484 - - 0 - 0.00%
2017-05-25 0 4.210 4.200 4.300 4.180 4.210 92,000 386,000 4.1957 2.461 2.455 2.514 2.443 2.461 157,389 2.4525 -0.71%
2017-05-24 0 4.240 4.240 4.250 - - 0 0 - 2.478 2.478 2.484 - - 0 - 0.24%
2017-05-23 0 4.230 4.180 4.250 - - 0 0 - 2.473 2.443 2.484 - - 0 - 0.00%
2017-05-22 0 4.230 4.170 4.250 4.180 4.230 78,000 327,500 4.1987 2.473 2.438 2.484 2.443 2.473 133,438 2.4543 1.20%
2017-05-19 0 4.180 4.170 4.180 4.170 4.200 9,000 37,650 4.1833 2.443 2.438 2.443 2.438 2.455 15,397 2.4453 0.24%
2017-05-18 0 4.170 4.170 4.200 4.170 4.220 19,000 79,950 4.2079 2.438 2.438 2.455 2.438 2.467 32,504 2.4597 -0.71%
2017-05-17 0 4.200 4.200 4.230 4.170 4.200 73,000 305,920 4.1907 2.455 2.455 2.473 2.438 2.455 124,885 2.4496 -1.18%
2017-05-16 0 4.250 4.170 4.250 4.150 4.250 58,000 246,040 4.2421 2.484 2.438 2.484 2.426 2.484 99,223 2.4797 0.00%
2017-05-15 0 4.250 4.210 4.300 - - 0 0 - 2.484 2.461 2.514 - - 0 - 0.00%
2017-05-12 0 4.250 4.160 4.250 4.250 4.250 53,000 225,250 4.2500 2.484 2.432 2.484 2.484 2.484 90,670 2.4843 0.00%
2017-05-11 0 4.250 4.180 4.250 4.130 4.250 160,000 674,880 4.2180 2.484 2.443 2.484 2.414 2.484 273,720 2.4656 1.92%
2017-05-10 0 4.170 4.150 4.170 4.130 4.250 116,000 481,550 4.1513 2.438 2.426 2.438 2.414 2.484 198,447 2.4266 -0.48%
2017-05-09 0 4.190 4.190 4.260 4.130 4.200 56,000 233,560 4.1707 2.449 2.449 2.490 2.414 2.455 95,802 2.4379 0.00%
2017-05-08 0 4.190 4.170 4.190 4.150 4.190 58,000 240,950 4.1543 2.449 2.438 2.449 2.426 2.449 99,223 2.4284 0.72%
2017-05-05 0 4.160 4.130 4.160 4.100 4.200 156,000 644,270 4.1299 2.432 2.414 2.432 2.397 2.455 266,877 2.4141 0.24%
2017-05-04 0 4.150 4.140 4.150 4.050 4.180 81,000 334,850 4.1340 2.426 2.420 2.426 2.367 2.443 138,571 2.4165 0.73%
2017-05-02 0 4.120 4.120 4.180 4.110 4.220 189,000 786,410 4.1609 2.408 2.408 2.443 2.402 2.467 323,331 2.4322 -2.14%
2017-04-28 0 4.210 4.180 4.210 4.100 4.280 109,000 455,890 4.1825 2.461 2.443 2.461 2.397 2.502 186,471 2.4448 3.19%
2017-04-27 0 4.080 4.080 4.180 4.070 4.180 246,000 1,011,090 4.1101 2.385 2.385 2.443 2.379 2.443 420,844 2.4025 -0.97%
2017-04-26 0 4.120 4.120 4.170 4.110 4.170 131,000 539,960 4.1218 2.408 2.408 2.438 2.402 2.438 224,108 2.4094 -1.20%
2017-04-25 0 4.170 4.110 4.160 4.070 4.170 44,000 182,560 4.1491 2.438 2.402 2.432 2.379 2.438 75,273 2.4253 0.24%
2017-04-24 0 4.160 4.080 4.150 4.050 4.170 313,000 1,283,380 4.1003 2.432 2.385 2.426 2.367 2.438 535,464 2.3968 -0.95%
2017-04-21 0 4.200 4.200 4.210 4.070 4.200 246,000 1,021,000 4.1504 2.455 2.455 2.461 2.379 2.455 420,844 2.4261 0.00%
2017-04-20 0 4.200 4.090 4.210 4.090 4.200 212,000 878,830 4.1454 2.455 2.391 2.461 2.391 2.455 362,679 2.4232 0.00%
2017-04-19 0 4.200 4.200 4.280 4.100 4.180 131,000 540,450 4.1256 2.455 2.455 2.502 2.397 2.443 224,108 2.4116 0.48%
2017-04-18 0 4.180 4.180 4.190 4.180 4.230 176,000 737,280 4.1891 2.443 2.443 2.449 2.443 2.473 301,092 2.4487 -1.18%
2017-04-13 0 4.230 4.200 4.230 4.200 4.230 38,000 160,070 4.2124 2.473 2.455 2.473 2.455 2.473 65,008 2.4623 0.00%
2017-04-12 0 4.230 4.230 4.240 4.180 4.260 70,000 294,600 4.2086 2.473 2.473 2.478 2.443 2.490 119,752 2.4601 0.48%
2017-04-11 0 4.210 4.210 4.230 4.210 4.230 33,000 139,270 4.2203 2.461 2.461 2.473 2.461 2.473 56,455 2.4669 -1.64%
2017-04-10 0 4.280 4.260 4.280 4.210 4.290 68,000 289,720 4.2606 2.502 2.490 2.502 2.461 2.508 116,331 2.4905 1.42%
2017-04-07 0 4.220 4.220 4.270 4.200 4.280 33,000 139,570 4.2294 2.467 2.467 2.496 2.455 2.502 56,455 2.4722 0.00%
2017-04-06 0 4.220 4.220 4.340 4.200 4.280 294,000 1,243,260 4.2288 2.467 2.467 2.537 2.455 2.502 502,960 2.4719 -1.17%
2017-04-05 0 4.270 4.260 4.300 4.270 4.300 10,000 42,910 4.2910 2.496 2.490 2.514 2.496 2.514 17,107 2.5083 -0.70%
2017-04-03 0 4.300 4.250 4.300 4.300 4.360 35,000 152,270 4.3506 2.514 2.484 2.514 2.514 2.549 59,876 2.5431 -1.38%
2017-03-31 0 4.360 4.220 4.360 4.200 4.360 273,332 1,162,364 4.2526 2.549 2.467 2.549 2.455 2.549 467,602 2.4858 2.35%
2017-03-30 0 4.260 4.250 4.260 4.250 4.390 105,000 448,300 4.2695 2.490 2.484 2.490 2.484 2.566 179,629 2.4957 -1.39%
2017-03-29 0 4.320 4.320 4.330 4.280 4.320 102,000 436,980 4.2841 2.525 2.525 2.531 2.502 2.525 174,496 2.5042 -0.69%
2017-03-28 0 4.350 4.310 4.350 4.300 4.370 112,000 485,980 4.3391 2.543 2.519 2.543 2.514 2.554 191,604 2.5364 0.00%
2017-03-27 0 4.350 4.200 4.350 4.200 4.380 110,000 476,910 4.3355 2.543 2.455 2.543 2.455 2.560 188,182 2.5343 -0.91%
2017-03-24 0 4.390 4.380 4.390 4.360 4.460 148,000 654,710 4.4237 2.566 2.560 2.566 2.549 2.607 253,191 2.5858 -1.13%
2017-03-23 0 4.440 4.370 4.440 4.350 4.500 170,000 748,450 4.4026 2.595 2.554 2.595 2.543 2.630 290,827 2.5735 -1.11%
2017-03-22 0 4.490 4.490 4.510 4.350 4.520 59,356,000 234,739,760 3.9548 2.625 2.625 2.636 2.543 2.642 101,543,139 2.3117 1.13%
2017-03-21 0 4.440 4.360 4.460 4.270 4.470 514,000 2,208,690 4.2971 2.595 2.549 2.607 2.496 2.613 879,324 2.5118 2.30%
2017-03-20 0 4.340 4.270 4.340 4.270 4.490 502,000 2,205,190 4.3928 2.537 2.496 2.537 2.496 2.625 858,795 2.5678 1.64%
2017-03-17 0 4.270 4.280 4.330 4.150 4.430 432,000 1,860,250 4.3061 2.496 2.502 2.531 2.426 2.590 739,043 2.5171 -2.95%
2017-03-16 0 4.400 4.300 4.410 4.150 4.440 1,370,000 5,855,440 4.2740 2.572 2.514 2.578 2.426 2.595 2,343,724 2.4983 5.77%
2017-03-15 0 4.160 4.150 4.160 4.140 4.210 1,373,000 5,720,470 4.1664 2.432 2.426 2.432 2.420 2.461 2,348,857 2.4354 0.00%
2017-03-14 0 4.160 4.150 4.160 4.140 4.180 236,000 979,990 4.1525 2.432 2.426 2.432 2.420 2.443 403,736 2.4273 0.00%
2017-03-13 0 4.160 4.150 4.160 4.080 4.170 705,000 2,909,100 4.1264 2.432 2.426 2.432 2.385 2.438 1,206,077 2.4120 2.46%
2017-03-10 0 4.060 4.060 4.100 4.010 4.110 348,000 1,414,780 4.0655 2.373 2.373 2.397 2.344 2.402 595,340 2.3764 1.00%
2017-03-09 0 4.020 4.020 4.080 4.020 4.080 773,000 3,130,080 4.0493 2.350 2.350 2.385 2.350 2.385 1,322,408 2.3670 -1.71%
2017-03-08 0 4.090 4.080 4.100 4.050 4.120 203,000 834,180 4.1093 2.391 2.385 2.397 2.367 2.408 347,282 2.4020 0.99%
2017-03-07 0 4.050 4.040 4.110 4.030 4.200 623,000 2,539,700 4.0766 2.367 2.362 2.402 2.356 2.455 1,065,796 2.3829 -0.49%
2017-03-06 0 4.070 4.030 4.090 4.010 4.070 21,000 84,620 4.0295 2.379 2.356 2.391 2.344 2.379 35,926 2.3554 0.49%
2017-03-03 0 4.050 4.050 4.090 4.030 4.060 383,000 1,549,840 4.0466 2.367 2.367 2.391 2.356 2.373 655,216 2.3654 -0.98%
2017-03-02 0 4.090 4.040 4.090 4.070 4.120 141,000 577,200 4.0936 2.391 2.362 2.391 2.379 2.408 241,215 2.3929 0.00%
2017-03-01 0 4.090 4.060 4.120 4.060 4.130 138,000 565,560 4.0983 2.391 2.373 2.408 2.373 2.414 236,083 2.3956 0.00%
2017-02-28 0 4.090 4.070 4.090 4.090 4.130 636,000 2,618,320 4.1169 2.391 2.379 2.391 2.391 2.414 1,088,036 2.4065 1.24%
2017-02-27 0 4.040 4.040 4.100 4.040 4.040 1,000 4,040 4.0400 2.362 2.362 2.397 2.362 2.362 1,711 2.3615 0.00%
2017-02-24 0 4.040 4.040 4.100 4.040 4.110 47,000 191,100 4.0660 2.362 2.362 2.397 2.362 2.402 80,405 2.3767 -0.25%
2017-02-23 0 4.050 4.050 4.110 4.040 4.130 231,000 938,330 4.0620 2.367 2.367 2.402 2.362 2.414 395,183 2.3744 -1.70%
2017-02-22 0 4.120 4.060 4.120 4.060 4.120 13,000 53,500 4.1154 2.408 2.373 2.408 2.373 2.408 22,240 2.4056 1.48%
2017-02-21 0 4.060 4.040 4.090 4.060 4.120 62,000 253,710 4.0921 2.373 2.362 2.391 2.373 2.408 106,066 2.3920 -1.22%
2017-02-20 0 4.110 4.080 4.110 4.000 4.140 481,000 1,968,760 4.0931 2.402 2.385 2.402 2.338 2.420 822,870 2.3926 1.23%
2017-02-17 0 4.060 4.050 4.060 4.020 4.060 182,000 735,400 4.0407 2.373 2.367 2.373 2.350 2.373 311,356 2.3619 1.75%
2017-02-16 0 3.990 3.990 4.030 3.950 4.030 528,000 2,111,130 3.9984 2.332 2.332 2.356 2.309 2.356 903,275 2.3372 1.53%
2017-02-15 0 3.930 3.930 3.980 3.930 3.980 303,000 1,197,140 3.9510 2.297 2.297 2.326 2.297 2.326 518,357 2.3095 -0.51%
2017-02-14 0 3.950 3.870 3.950 3.950 3.980 17,000 67,410 3.9653 2.309 2.262 2.309 2.309 2.326 29,083 2.3179 -0.75%
2017-02-13 0 3.980 3.960 3.980 3.950 3.980 83,000 328,650 3.9596 2.326 2.315 2.326 2.309 2.326 141,992 2.3146 0.76%
2017-02-10 0 3.950 3.950 3.980 3.930 3.980 25,000 98,850 3.9540 2.309 2.309 2.326 2.297 2.326 42,769 2.3113 0.00%
2017-02-09 0 3.950 3.850 3.950 3.950 3.990 167,692 666,889 3.9769 2.309 2.250 2.309 2.309 2.332 286,879 2.3246 0.00%
2017-02-08 0 3.950 3.900 3.970 3.940 3.950 10,000 39,420 3.9420 2.309 2.280 2.321 2.303 2.309 17,107 2.3043 0.00%
2017-02-07 0 3.950 3.930 3.950 3.970 3.980 5,000 19,860 3.9720 2.309 2.297 2.309 2.321 2.326 8,554 2.3218 0.00%
2017-02-06 0 3.950 3.930 3.950 3.950 3.950 8,000 31,600 3.9500 2.309 2.297 2.309 2.309 2.309 13,686 2.3089 0.51%
2017-02-03 0 3.930 3.840 3.930 3.930 3.950 31,000 121,850 3.9306 2.297 2.245 2.297 2.297 2.309 53,033 2.2976 0.00%
2017-02-02 0 3.930 3.830 3.930 - - 0 0 - 2.297 2.239 2.297 - - 0 - -0.51%
2017-02-01 0 3.950 3.830 3.950 - - 0 0 - 2.309 2.239 2.309 - - 0 - -0.50%
2017-01-27 0 3.970 3.970 4.000 3.850 4.000 58,000 229,390 3.9550 2.321 2.321 2.338 2.250 2.338 99,223 2.3119 0.76%
2017-01-26 0 3.940 3.870 3.940 3.940 3.940 4,000 15,760 3.9400 2.303 2.262 2.303 2.303 2.303 6,843 2.3031 2.07%
2017-01-25 0 3.860 3.860 3.950 3.820 3.850 14,000 53,780 3.8414 2.256 2.256 2.309 2.233 2.250 23,950 2.2455 -2.28%
2017-01-24 0 3.950 3.820 3.950 3.950 4.000 61,000 243,000 3.9836 2.309 2.233 2.309 2.309 2.338 104,356 2.3286 1.80%
2017-01-23 0 3.880 3.880 3.900 3.880 3.880 4,000 15,520 3.8800 2.268 2.268 2.280 2.268 2.268 6,843 2.2680 0.00%
2017-01-20 0 3.880 3.880 3.950 3.820 3.900 7,000 27,160 3.8800 2.268 2.268 2.309 2.233 2.280 11,975 2.2680 -0.51%
2017-01-19 0 3.900 3.880 3.980 3.900 3.900 1,000 3,900 3.9000 2.280 2.268 2.326 2.280 2.280 1,711 2.2797 0.00%
2017-01-18 0 3.900 3.900 3.940 3.900 3.900 10,000 39,000 3.9000 2.280 2.280 2.303 2.280 2.280 17,107 2.2797 -0.51%
2017-01-17 0 3.920 3.880 3.920 3.920 3.920 5,000 19,600 3.9200 2.291 2.268 2.291 2.291 2.291 8,554 2.2914 -0.25%
2017-01-16 0 3.930 3.880 3.930 3.930 3.940 46,000 181,040 3.9357 2.297 2.268 2.297 2.297 2.303 78,694 2.3005 -0.25%
2017-01-13 0 3.940 3.910 3.940 3.940 3.940 1,000 3,940 3.9400 2.303 2.286 2.303 2.303 2.303 1,711 2.3031 0.00%
2017-01-12 0 3.940 3.900 3.930 3.880 3.980 3,000 11,740 3.9133 2.303 2.280 2.297 2.268 2.326 5,132 2.2875 1.29%
2017-01-11 0 3.890 3.890 3.920 3.880 3.900 14,000 54,520 3.8943 2.274 2.274 2.291 2.268 2.280 23,950 2.2764 0.00%
2017-01-10 0 3.890 3.890 3.960 3.880 3.890 15,000 58,270 3.8847 2.274 2.274 2.315 2.268 2.274 25,661 2.2707 -1.02%
2017-01-09 0 3.930 3.900 3.940 3.920 3.930 12,000 47,140 3.9283 2.297 2.280 2.303 2.291 2.297 20,529 2.2963 -0.25%
2017-01-06 0 3.940 3.900 3.940 3.880 3.950 38,188 149,263 3.9086 2.303 2.280 2.303 2.268 2.309 65,330 2.2848 0.77%
2017-01-05 0 3.910 3.910 3.920 3.820 3.910 67,000 260,140 3.8827 2.286 2.286 2.291 2.233 2.286 114,620 2.2696 1.56%
2017-01-04 0 3.850 3.850 3.910 3.820 3.930 42,000 163,910 3.9026 2.250 2.250 2.286 2.233 2.297 71,851 2.2812 -1.79%
2017-01-03 0 3.920 3.820 3.920 - - 0 0 - 2.291 2.233 2.291 - - 0 - -0.25%
2016-12-30 0 3.930 3.930 3.940 3.800 3.940 96,314 372,560 3.8682 2.297 2.297 2.303 2.221 2.303 164,769 2.2611 2.08%
2016-12-29 0 3.850 3.850 3.880 - - 0 0 - 2.250 2.250 2.268 - - 0 - 0.26%
2016-12-28 0 3.840 3.840 3.890 3.790 3.850 289,000 1,106,540 3.8289 2.245 2.245 2.274 2.215 2.250 494,406 2.2381 0.00%
2016-12-23 0 3.840 3.810 3.850 3.810 3.810 2,000 7,620 3.8100 2.245 2.227 2.250 2.227 2.227 3,421 2.2271 -0.26%
2016-12-22 0 3.850 3.830 3.850 - - 0 0 - 2.250 2.239 2.250 - - 0 - 0.00%
2016-12-21 0 3.850 3.850 3.890 - - 0 0 - 2.250 2.250 2.274 - - 0 - 0.00%
2016-12-20 0 3.850 3.850 3.890 3.790 3.850 67,000 257,790 3.8476 2.250 2.250 2.274 2.215 2.250 114,620 2.2491 -2.04%
2016-12-19 0 3.930 3.870 3.930 - - 22,000 102,237 4.6471 2.297 2.262 2.297 - - 37,636 2.7164 -3.20%
2016-12-16 0 4.060 3.850 4.060 3.780 4.060 691,000 2,735,810 3.9592 2.373 2.250 2.373 2.210 2.373 1,182,127 2.3143 4.10%
2016-12-15 0 3.900 3.930 3.940 3.780 3.940 195,000 762,750 3.9115 2.280 2.297 2.303 2.210 2.303 333,596 2.2864 -0.76%
2016-12-14 0 3.930 3.830 3.930 - - 0 0 - 2.297 2.239 2.297 - - 0 - 0.00%
2016-12-13 0 3.930 3.860 3.930 3.930 3.930 1,000 3,930 3.9300 2.297 2.256 2.297 2.297 2.297 1,711 2.2972 2.08%
2016-12-12 0 3.850 3.850 3.930 3.850 3.850 3,000 11,550 3.8500 2.250 2.250 2.297 2.250 2.250 5,132 2.2505 -2.04%
2016-12-09 0 3.930 3.870 3.930 3.870 3.930 16,000 62,230 3.8894 2.297 2.262 2.297 2.262 2.297 27,372 2.2735 -0.25%
2016-12-08 0 3.940 3.870 3.940 3.870 3.940 21,000 82,230 3.9157 2.303 2.262 2.303 2.262 2.303 35,926 2.2889 0.51%
2016-12-07 0 3.920 3.860 3.920 3.920 3.920 3,000 11,760 3.9200 2.291 2.256 2.291 2.291 2.291 5,132 2.2914 0.00%
2016-12-06 0 3.920 3.860 3.920 3.850 3.920 29,000 111,920 3.8593 2.291 2.256 2.291 2.250 2.291 49,612 2.2559 0.00%
2016-12-05 0 3.920 3.850 3.920 3.810 3.920 105,000 405,040 3.8575 2.291 2.250 2.291 2.227 2.291 179,629 2.2549 -0.51%
2016-12-02 0 3.940 3.900 3.940 3.850 3.940 4,000 15,590 3.8975 2.303 2.280 2.303 2.250 2.303 6,843 2.2782 1.55%
2016-12-01 0 3.880 3.880 3.930 3.870 3.880 26,000 100,830 3.8781 2.268 2.268 2.297 2.262 2.268 44,479 2.2669 -0.51%
2016-11-30 0 3.900 3.880 3.920 3.860 3.930 30,000 116,480 3.8827 2.280 2.268 2.291 2.256 2.297 51,322 2.2696 -0.76%
2016-11-29 0 3.930 3.870 3.930 3.850 3.930 118,000 460,820 3.9053 2.297 2.262 2.297 2.250 2.297 201,868 2.2828 0.26%
2016-11-28 0 3.920 3.860 3.920 3.810 3.920 12,000 46,530 3.8775 2.291 2.256 2.291 2.227 2.291 20,529 2.2666 0.00%
2016-11-25 0 3.920 3.860 3.920 3.800 3.920 261,000 1,004,810 3.8498 2.291 2.256 2.291 2.221 2.291 446,505 2.2504 -0.76%
2016-11-24 0 3.950 3.870 3.950 3.850 3.950 16,000 62,940 3.9338 2.309 2.262 2.309 2.250 2.309 27,372 2.2994 0.00%
2016-11-23 0 3.950 3.900 3.950 3.830 3.950 118,000 458,970 3.8896 2.309 2.280 2.309 2.239 2.309 201,868 2.2736 2.07%
2016-11-22 0 3.870 3.860 3.870 3.850 3.900 18,000 69,620 3.8678 2.262 2.256 2.262 2.250 2.280 30,793 2.2609 0.00%
2016-11-21 0 3.870 3.860 3.870 3.850 3.890 24,000 92,980 3.8742 2.262 2.256 2.262 2.250 2.274 41,058 2.2646 0.00%
2016-11-18 0 3.870 3.850 3.870 3.850 3.910 415,000 1,606,090 3.8701 2.262 2.250 2.262 2.250 2.286 709,960 2.2622 0.00%
2016-11-17 0 3.870 3.870 3.890 3.850 3.900 160,000 621,850 3.8866 2.262 2.262 2.274 2.250 2.280 273,720 2.2719 -0.51%
2016-11-16 0 3.890 3.890 3.940 3.860 3.960 45,068 177,237 3.9327 2.274 2.274 2.303 2.256 2.315 77,100 2.2988 -1.27%
2016-11-15 0 3.940 3.900 3.940 3.850 3.940 49,000 190,940 3.8967 2.303 2.280 2.303 2.250 2.303 83,827 2.2778 0.00%
2016-11-14 0 3.940 3.910 3.940 3.860 3.940 102,000 399,060 3.9124 2.303 2.286 2.303 2.256 2.303 174,496 2.2869 -0.25%
2016-11-11 0 3.950 3.940 3.950 3.870 3.950 47,000 185,070 3.9377 2.309 2.303 2.309 2.262 2.309 80,405 2.3017 0.00%
2016-11-10 0 3.950 3.910 3.950 3.850 3.950 19,000 73,940 3.8916 2.309 2.286 2.309 2.250 2.309 32,504 2.2748 0.00%
2016-11-09 0 3.950 3.860 3.960 3.800 3.950 76,000 294,280 3.8721 2.309 2.256 2.315 2.221 2.309 130,017 2.2634 0.00%
2016-11-08 0 3.950 3.910 3.950 3.890 3.950 66,000 258,240 3.9127 2.309 2.286 2.309 2.274 2.309 112,909 2.2871 0.51%
2016-11-07 0 3.930 3.930 3.960 3.910 3.960 22,000 86,750 3.9432 2.297 2.297 2.315 2.286 2.315 37,636 2.3049 -0.25%
2016-11-04 0 3.940 3.940 3.970 3.910 3.940 9,000 35,430 3.9367 2.303 2.303 2.321 2.286 2.303 15,397 2.3011 0.51%
2016-11-03 0 3.920 3.920 3.950 3.800 3.950 43,000 166,930 3.8821 2.291 2.291 2.309 2.221 2.309 73,562 2.2692 -0.25%
2016-11-02 0 3.930 3.920 3.950 3.880 3.980 247,000 976,190 3.9522 2.297 2.291 2.309 2.268 2.326 422,555 2.3102 -0.76%
2016-11-01 0 3.960 3.960 3.970 3.880 3.970 134,000 526,210 3.9269 2.315 2.315 2.321 2.268 2.321 229,240 2.2955 2.06%
2016-10-31 1 - - - - - 0 0 - 2.268 - - - - 0 - 0.00%
2016-10-28 0 3.880 3.880 3.940 3.800 3.950 92,000 359,570 3.9084 2.268 2.268 2.303 2.221 2.309 157,389 2.2846 -0.26%
2016-10-27 0 3.890 3.860 3.900 3.890 3.900 7,000 27,270 3.8957 2.274 2.256 2.280 2.274 2.280 11,975 2.2772 -0.26%
2016-10-26 0 3.900 3.890 3.950 3.880 3.960 72,000 283,540 3.9381 2.280 2.274 2.309 2.268 2.315 123,174 2.3019 -0.76%
2016-10-25 0 3.930 3.900 3.960 - - 0 0 - 2.297 2.280 2.315 - - 0 - -0.76%
2016-10-24 0 3.960 3.920 3.970 3.880 3.970 113,000 442,640 3.9172 2.315 2.291 2.321 2.268 2.321 193,314 2.2897 1.02%
2016-10-20 0 3.920 3.920 3.960 3.920 3.920 6,000 23,520 3.9200 2.291 2.291 2.315 2.291 2.291 10,264 2.2914 0.00%
2016-10-19 0 3.920 3.880 3.960 3.920 3.920 2,000 7,840 3.9200 2.291 2.268 2.315 2.291 2.291 3,421 2.2914 0.77%
2016-10-18 0 3.890 3.890 3.940 3.880 3.950 153,000 597,010 3.9020 2.274 2.274 2.303 2.268 2.309 261,744 2.2809 -2.26%
2016-10-17 0 3.980 3.880 3.980 3.800 4.020 144,000 572,660 3.9768 2.326 2.268 2.326 2.221 2.350 246,348 2.3246 2.05%
2016-10-14 0 3.900 3.900 3.970 3.880 3.900 5,000 19,480 3.8960 2.280 2.280 2.321 2.268 2.280 8,554 2.2774 -0.26%
2016-10-13 0 3.910 3.880 3.960 - - 0 0 - 2.286 2.268 2.315 - - 0 - 0.00%
2016-10-12 0 3.910 3.910 3.920 3.600 3.920 108,000 419,210 3.8816 2.286 2.286 2.291 2.104 2.291 184,761 2.2689 -0.76%
2016-10-11 0 3.940 3.940 3.960 3.920 3.960 153,000 601,350 3.9304 2.303 2.303 2.315 2.291 2.315 261,744 2.2975 -0.76%
2016-10-07 0 3.970 3.940 4.000 3.930 3.990 10,900 42,930 3.9385 2.321 2.303 2.338 2.297 2.332 18,647 2.3022 -0.50%
2016-10-06 0 3.990 3.960 4.030 3.960 3.990 104,000 412,870 3.9699 2.332 2.315 2.356 2.315 2.332 177,918 2.3206 0.76%
2016-10-05 0 3.960 3.910 3.960 3.910 4.030 21,000 82,570 3.9319 2.315 2.286 2.315 2.286 2.356 35,926 2.2984 -1.49%
2016-10-04 0 4.020 3.950 4.020 3.950 4.030 24,000 94,970 3.9571 2.350 2.309 2.350 2.309 2.356 41,058 2.3131 1.26%
2016-10-03 0 3.970 3.960 3.980 3.950 3.980 27,000 107,160 3.9689 2.321 2.315 2.326 2.309 2.326 46,190 2.3200 -0.25%
2016-09-30 0 3.980 3.940 3.980 3.940 4.030 161,000 641,590 3.9850 2.326 2.303 2.326 2.303 2.356 275,430 2.3294 -0.25%
2016-09-29 0 3.990 3.990 4.030 3.970 3.980 20,000 79,590 3.9795 2.332 2.332 2.356 2.321 2.326 34,215 2.3262 0.76%
2016-09-28 0 3.960 3.960 4.000 3.940 3.980 24,400 96,580 3.9582 2.315 2.315 2.338 2.303 2.326 41,742 2.3137 -0.50%
2016-09-27 0 3.980 3.980 3.990 3.940 3.950 3,000 11,840 3.9467 2.326 2.326 2.332 2.303 2.309 5,132 2.3070 0.00%
2016-09-26 0 3.980 3.980 4.000 3.950 3.980 41,000 162,070 3.9529 2.326 2.326 2.338 2.309 2.326 70,141 2.3106 -0.25%
2016-09-23 0 3.990 3.990 4.040 3.980 4.010 24,000 96,060 4.0025 2.332 2.332 2.362 2.326 2.344 41,058 2.3396 -0.99%
2016-09-22 0 4.030 4.010 4.030 3.950 4.070 206,000 832,070 4.0392 2.356 2.344 2.356 2.309 2.379 352,414 2.3611 0.00%
2016-09-21 0 4.030 4.000 4.030 3.980 4.050 43,000 172,140 4.0033 2.356 2.338 2.356 2.326 2.367 73,562 2.3401 -0.49%
2016-09-20 0 4.050 4.010 4.050 3.970 4.090 291,000 1,171,490 4.0257 2.367 2.344 2.367 2.321 2.391 497,828 2.3532 -0.25%
2016-09-19 0 4.060 4.050 4.070 4.000 4.120 430,000 1,744,490 4.0570 2.373 2.367 2.379 2.338 2.408 735,621 2.3715 -1.46%
2016-09-15 0 4.120 4.120 - 3.950 4.120 610,000 2,492,690 4.0864 2.408 2.408 - 2.309 2.408 1,043,556 2.3886 3.78%
2016-09-14 0 3.970 3.960 3.970 3.900 3.980 36,000 142,180 3.9494 2.321 2.315 2.321 2.280 2.326 61,587 2.3086 1.02%
2016-09-13 0 3.930 3.930 3.960 3.930 3.970 21,000 83,050 3.9548 2.297 2.297 2.315 2.297 2.321 35,926 2.3117 0.26%
2016-09-12 0 3.920 3.920 3.950 3.920 3.950 189,000 745,690 3.9454 2.291 2.291 2.309 2.291 2.309 323,331 2.3063 -2.00%
2016-09-09 0 4.000 3.990 4.000 3.970 4.000 384,000 1,530,560 3.9858 2.338 2.332 2.338 2.321 2.338 656,927 2.3299 0.76%
2016-09-08 0 3.970 3.960 3.970 3.930 3.970 232,000 917,980 3.9568 2.321 2.315 2.321 2.297 2.321 396,893 2.3129 0.25%
2016-09-07 0 3.960 3.950 3.970 3.930 3.980 220,000 870,730 3.9579 2.315 2.309 2.321 2.297 2.326 376,364 2.3135 -0.50%
2016-09-06 0 3.980 3.960 3.980 3.950 4.040 88,000 348,800 3.9636 2.326 2.315 2.326 2.309 2.362 150,546 2.3169 -0.75%
2016-09-05 0 4.010 4.010 4.020 3.960 4.060 1,262,000 5,058,780 4.0085 2.344 2.344 2.350 2.315 2.373 2,158,964 2.3432 -0.99%
2016-09-02 0 4.050 4.000 4.050 4.000 4.070 874,000 3,523,420 4.0314 2.367 2.338 2.367 2.338 2.379 1,495,193 2.3565 0.00%
2016-09-01 0 4.050 4.010 4.050 3.940 4.050 1,370,000 5,485,950 4.0043 2.367 2.344 2.367 2.303 2.367 2,343,724 2.3407 2.27%
2016-08-31 0 3.960 3.920 3.960 3.910 3.980 454,000 1,786,550 3.9351 2.315 2.291 2.315 2.286 2.326 776,679 2.3002 -0.50%
2016-08-30 0 3.980 3.960 3.980 3.930 3.980 387,000 1,528,740 3.9502 2.326 2.315 2.326 2.297 2.326 662,059 2.3091 1.27%
2016-08-29 0 3.930 3.930 3.960 3.900 3.960 9,524,000 36,716,220 3.8551 2.297 2.297 2.315 2.280 2.315 16,293,161 2.2535 -0.51%
2016-08-26 0 3.950 3.930 3.950 3.920 3.950 410,000 1,613,570 3.9355 2.309 2.297 2.309 2.291 2.309 701,407 2.3005 0.00%
2016-08-25 0 3.950 3.890 3.950 3.860 3.950 1,033,000 4,040,740 3.9117 2.309 2.274 2.309 2.256 2.309 1,767,202 2.2865 0.51%
2016-08-24 0 3.930 3.900 3.930 3.890 3.950 566,000 2,214,020 3.9117 2.297 2.280 2.297 2.274 2.309 968,283 2.2865 -0.25%
2016-08-23 0 3.940 3.890 3.940 3.860 3.940 8,809,000 33,998,950 3.8596 2.303 2.274 2.303 2.256 2.303 15,069,976 2.2561 2.07%
2016-08-22 0 3.860 3.860 3.890 3.850 3.900 820,000 3,184,270 3.8833 2.256 2.256 2.274 2.250 2.280 1,402,813 2.2699 -0.77%
2016-08-19 0 3.890 3.840 3.890 3.840 3.890 874,000 3,384,470 3.8724 2.274 2.245 2.274 2.245 2.274 1,495,193 2.2636 1.30%
2016-08-18 0 3.840 3.840 3.870 3.820 3.900 10,740,000 41,362,230 3.8512 2.245 2.245 2.262 2.233 2.280 18,373,430 2.2512 -0.52%
2016-08-17 0 3.860 3.840 3.860 3.820 3.880 520,000 2,004,840 3.8555 2.256 2.245 2.256 2.233 2.268 889,589 2.2537 0.26%
2016-08-16 0 3.850 3.830 3.850 3.780 3.910 672,000 2,591,390 3.8562 2.250 2.239 2.250 2.210 2.286 1,149,622 2.2541 0.00%
2016-08-15 0 3.850 3.840 3.850 3.790 3.860 396,000 1,521,410 3.8419 2.250 2.245 2.250 2.215 2.256 677,456 2.2458 0.00%
2016-08-12 0 3.850 3.840 3.850 3.840 3.860 147,000 565,760 3.8487 2.250 2.245 2.250 2.245 2.256 251,480 2.2497 0.26%
2016-08-11 0 3.840 3.840 3.850 3.780 3.840 172,000 658,080 3.8260 2.245 2.245 2.250 2.210 2.245 294,249 2.2365 0.52%
2016-08-10 0 3.820 3.820 3.840 3.750 3.820 38,000 144,080 3.7916 2.233 2.233 2.245 2.192 2.233 65,008 2.2163 1.06%
2016-08-09 0 3.780 3.780 3.840 3.770 3.840 140,000 530,110 3.7865 2.210 2.210 2.245 2.204 2.245 239,505 2.2134 -0.53%
2016-08-08 0 3.800 3.800 3.830 3.750 3.850 105,000 401,970 3.8283 2.221 2.221 2.239 2.192 2.250 179,629 2.2378 -0.52%
2016-08-05 0 3.820 3.820 3.840 3.820 3.850 120,000 458,920 3.8243 2.233 2.233 2.245 2.233 2.250 205,290 2.2355 0.26%
2016-08-04 0 3.810 3.810 3.840 3.750 3.840 16,000 60,970 3.8106 2.227 2.227 2.245 2.192 2.245 27,372 2.2275 -1.04%
2016-08-03 0 3.850 3.800 3.850 3.780 3.860 18,000 69,190 3.8439 2.250 2.221 2.250 2.210 2.256 30,793 2.2469 0.00%
2016-08-01 0 3.850 3.810 3.850 3.860 3.860 7,000 27,020 3.8600 2.250 2.227 2.250 2.256 2.256 11,975 2.2563 1.05%
2016-07-29 0 3.810 3.770 3.810 3.810 3.810 1,000 3,810 3.8100 2.227 2.204 2.227 2.227 2.227 1,711 2.2271 -1.04%
2016-07-28 0 3.850 3.770 3.850 3.770 3.870 271,000 1,042,360 3.8463 2.250 2.204 2.250 2.204 2.262 463,613 2.2483 0.26%
2016-07-27 0 3.840 3.780 3.840 3.830 3.860 10,000 38,450 3.8450 2.245 2.210 2.245 2.239 2.256 17,107 2.2476 0.26%
2016-07-26 0 3.830 3.800 3.830 3.820 3.840 53,000 202,890 3.8281 2.239 2.221 2.239 2.233 2.245 90,670 2.2377 0.26%
2016-07-25 0 3.820 3.800 3.820 3.800 3.870 115,000 438,720 3.8150 2.233 2.221 2.233 2.221 2.262 196,736 2.2300 -0.78%
2016-07-22 0 3.850 3.760 3.850 3.850 3.860 17,000 65,460 3.8506 2.250 2.198 2.250 2.250 2.256 29,083 2.2508 -0.26%
2016-07-21 0 3.860 3.850 3.860 3.830 3.860 51,000 196,110 3.8453 2.256 2.250 2.256 2.239 2.256 87,248 2.2477 0.52%
2016-07-20 0 3.840 3.820 3.840 3.750 3.840 231,000 879,020 3.8053 2.245 2.233 2.245 2.192 2.245 395,183 2.2243 2.40%
2016-07-19 0 3.750 3.740 3.750 3.730 3.800 563,000 2,116,210 3.7588 2.192 2.186 2.192 2.180 2.221 963,151 2.1972 -1.57%
2016-07-18 0 3.810 3.770 3.800 3.700 3.820 1,093,000 4,107,590 3.7581 2.227 2.204 2.221 2.163 2.233 1,869,847 2.1968 1.06%
2016-07-15 0 3.770 3.830 3.850 3.740 3.830 738,000 2,807,650 3.8044 2.204 2.239 2.250 2.186 2.239 1,262,532 2.2238 -1.57%
2016-07-14 0 3.830 3.790 3.830 3.770 3.840 11,000 41,900 3.8091 2.239 2.215 2.239 2.204 2.245 18,818 2.2266 -0.52%
2016-07-13 0 3.850 3.780 3.850 3.770 3.850 59,000 225,510 3.8222 2.250 2.210 2.250 2.204 2.250 100,934 2.2342 0.26%
2016-07-12 0 3.840 3.800 3.840 3.810 3.850 8,000 30,700 3.8375 2.245 2.221 2.245 2.227 2.250 13,686 2.2432 1.32%
2016-07-11 0 3.790 3.790 3.850 3.790 3.880 5,000 19,040 3.8080 2.215 2.215 2.250 2.215 2.268 8,554 2.2259 -1.04%
2016-07-08 0 3.830 3.790 3.830 3.780 3.870 177,000 675,630 3.8171 2.239 2.215 2.239 2.210 2.262 302,802 2.2313 0.52%
2016-07-07 0 3.810 3.810 3.860 3.810 3.860 153,000 586,550 3.8337 2.227 2.227 2.256 2.227 2.256 261,744 2.2409 -1.30%
2016-07-06 0 3.860 3.830 3.860 3.780 3.870 637,000 2,438,210 3.8276 2.256 2.239 2.256 2.210 2.262 1,089,746 2.2374 0.26%
2016-07-05 0 3.850 3.820 3.850 3.740 3.880 492,000 1,885,630 3.8326 2.250 2.233 2.250 2.186 2.268 841,688 2.2403 -0.77%
2016-07-04 0 3.880 3.850 3.880 3.850 3.880 102,000 395,280 3.8753 2.268 2.250 2.268 2.250 2.268 174,496 2.2653 0.78%
2016-06-30 0 3.850 3.850 3.860 3.750 3.860 686,494 2,626,631 3.8262 2.250 2.250 2.256 2.192 2.256 1,174,418 2.2365 1.05%
2016-06-29 0 3.810 3.820 3.830 3.730 3.840 153,325 581,101 3.7900 2.227 2.233 2.239 2.180 2.245 262,300 2.2154 -0.26%
2016-06-28 0 3.820 3.820 3.830 3.760 3.820 68,000 257,140 3.7815 2.233 2.233 2.239 2.198 2.233 116,331 2.2104 1.06%
2016-06-27 0 3.780 3.780 3.790 3.660 3.780 1,059,700 3,992,338 3.7674 2.210 2.210 2.215 2.139 2.210 1,812,879 2.2022 0.00%
2016-06-24 0 3.780 3.720 3.780 3.700 3.780 1,020,000 3,811,740 3.7370 2.210 2.174 2.210 2.163 2.210 1,744,963 2.1844 0.00%
2016-06-23 0 3.780 3.760 3.780 3.720 3.790 79,000 297,140 3.7613 2.210 2.198 2.210 2.174 2.215 135,149 2.1986 0.00%
2016-06-22 0 3.780 3.780 3.800 3.650 3.780 1,655,000 6,179,370 3.7338 2.210 2.210 2.221 2.134 2.210 2,831,287 2.1825 1.61%
2016-06-21 0 3.720 3.700 3.720 3.700 3.810 748,000 2,794,820 3.7364 2.174 2.163 2.174 2.163 2.227 1,279,639 2.1841 -1.59%
2016-06-20 0 3.780 3.780 3.850 3.700 3.880 1,702,000 6,490,520 3.8135 2.210 2.210 2.250 2.163 2.268 2,911,693 2.2291 3.67%
2016-06-17 0 3.800 3.160 3.800 3.800 3.930 327,000 1,259,990 3.8532 2.131 1.772 2.131 2.131 2.204 582,998 2.1612 -2.81%
2016-06-16 0 3.910 3.880 3.910 3.870 3.910 1,247,000 4,847,320 3.8872 2.193 2.176 2.193 2.171 2.193 2,223,238 2.1803 -0.51%
2016-06-15 0 3.930 3.920 3.930 3.820 3.930 1,248,000 4,839,800 3.8780 2.204 2.199 2.204 2.143 2.204 2,225,020 2.1752 0.00%
2016-06-14 0 3.930 3.920 3.930 3.850 3.930 1,760,000 6,867,960 3.9023 2.204 2.199 2.204 2.159 2.204 3,137,849 2.1887 0.51%
2016-06-13 0 3.910 3.910 3.930 3.810 4.000 2,051,000 8,000,450 3.9008 2.193 2.193 2.204 2.137 2.244 3,656,664 2.1879 0.00%
2016-06-10 0 3.910 3.910 3.920 3.900 3.910 1,737,300 6,791,635 3.9093 2.193 2.193 2.199 2.187 2.193 3,097,378 2.1927 -0.51%
2016-06-08 0 3.930 3.910 3.930 3.930 3.930 1,000 3,930 3.9300 2.204 2.193 2.204 2.204 2.204 1,783 2.2043 0.00%
2016-06-07 0 3.930 3.910 3.930 3.930 3.930 1,000 3,930 3.9300 2.204 2.193 2.204 2.204 2.204 1,783 2.2043 0.26%
2016-06-06 0 3.920 3.910 3.920 3.910 3.920 28,000 109,700 3.9179 2.199 2.193 2.199 2.193 2.199 49,920 2.1975 0.00%
2016-06-03 0 3.920 3.910 3.920 3.910 3.940 525,000 2,052,920 3.9103 2.199 2.193 2.199 2.193 2.210 936,006 2.1933 0.00%
2016-06-02 0 3.920 3.910 3.920 3.910 3.920 164,450 643,472 3.9129 2.199 2.193 2.199 2.193 2.199 293,193 2.1947 0.00%
2016-06-01 0 3.920 3.910 3.920 3.910 3.920 60,000 234,620 3.9103 2.199 2.193 2.199 2.193 2.199 106,972 2.1933 0.00%
2016-05-31 0 3.920 3.910 3.920 3.900 3.920 661,000 2,583,660 3.9087 2.199 2.193 2.199 2.187 2.199 1,178,476 2.1924 0.26%
2016-05-30 0 3.910 3.900 3.910 3.900 3.910 20,000 78,030 3.9015 2.193 2.187 2.193 2.187 2.193 35,657 2.1883 0.00%
2016-05-27 0 3.910 3.900 3.910 3.900 3.910 20,000 78,040 3.9020 2.193 2.187 2.193 2.187 2.193 35,657 2.1886 0.00%
2016-05-26 0 3.910 3.900 3.910 3.900 3.910 760,000 2,970,510 3.9086 2.193 2.187 2.193 2.187 2.193 1,354,980 2.1923 -0.26%
2016-05-25 0 3.920 3.910 3.920 3.910 3.920 8,000 31,290 3.9113 2.199 2.193 2.199 2.193 2.199 14,263 2.1938 0.00%
2016-05-24 0 3.920 3.910 3.920 3.910 3.920 103,000 402,740 3.9101 2.199 2.193 2.199 2.193 2.199 183,636 2.1931 0.00%
2016-05-23 0 3.920 3.920 3.930 3.910 3.920 165,000 645,330 3.9111 2.199 2.199 2.204 2.193 2.199 294,173 2.1937 0.00%
2016-05-20 0 3.920 3.910 3.920 3.910 3.920 71,000 277,650 3.9106 2.199 2.193 2.199 2.193 2.199 126,584 2.1934 0.00%
2016-05-19 0 3.920 3.910 3.920 3.910 3.920 32,000 125,130 3.9103 2.199 2.193 2.199 2.193 2.199 57,052 2.1933 0.00%
2016-05-18 0 3.920 3.910 3.920 3.910 3.920 202,000 789,850 3.9101 2.199 2.193 2.199 2.193 2.199 360,140 2.1932 0.00%
2016-05-17 0 3.920 3.910 3.920 3.920 3.920 3,000 11,760 3.9200 2.199 2.193 2.199 2.199 2.199 5,349 2.1987 0.00%
2016-05-16 0 3.920 3.910 3.920 3.910 3.920 8,000 31,290 3.9113 2.199 2.193 2.199 2.193 2.199 14,263 2.1938 0.00%
2016-05-13 0 3.920 3.920 3.930 3.910 3.920 101,000 394,940 3.9103 2.199 2.199 2.204 2.193 2.199 180,070 2.1933 0.00%
2016-05-12 0 3.920 3.910 3.920 3.910 3.920 148,000 578,690 3.9101 2.199 2.193 2.199 2.193 2.199 263,865 2.1931 0.00%
2016-05-11 0 3.920 3.920 3.930 3.910 3.950 60,000 234,670 3.9112 2.199 2.199 2.204 2.193 2.216 106,972 2.1937 -0.25%
2016-05-10 0 3.930 3.920 3.930 3.910 3.930 354,000 1,384,760 3.9118 2.204 2.199 2.204 2.193 2.204 631,136 2.1941 0.26%
2016-05-09 0 3.920 3.920 3.930 3.910 3.950 80,000 313,360 3.9170 2.199 2.199 2.204 2.193 2.216 142,630 2.1970 0.00%
2016-05-06 0 3.920 3.920 3.930 3.910 3.920 588,000 2,299,270 3.9103 2.199 2.199 2.204 2.193 2.199 1,048,327 2.1933 0.00%
2016-05-05 0 3.920 3.920 3.930 3.910 3.920 481,000 1,880,920 3.9104 2.199 2.199 2.204 2.193 2.199 857,560 2.1933 0.00%
2016-05-04 0 3.920 3.920 3.930 3.900 3.920 1,651,000 6,453,470 3.9088 2.199 2.199 2.204 2.187 2.199 2,943,517 2.1924 0.00%
2016-05-03 0 3.920 3.920 3.930 3.860 3.920 1,122,000 4,377,410 3.9014 2.199 2.199 2.204 2.165 2.199 2,000,379 2.1883 0.00%
2016-04-29 0 3.920 3.920 3.930 3.900 3.920 43,000 167,950 3.9058 2.199 2.199 2.204 2.187 2.199 76,663 2.1907 0.00%
2016-04-28 0 3.920 3.910 3.920 3.900 3.920 297,000 1,158,660 3.9012 2.199 2.193 2.199 2.187 2.199 529,512 2.1882 0.00%
2016-04-27 0 3.920 3.910 3.920 3.900 3.920 607,000 2,367,820 3.9009 2.199 2.193 2.199 2.187 2.199 1,082,201 2.1880 0.00%
2016-04-26 0 3.920 3.920 3.930 3.890 3.920 1,318,180 5,142,949 3.9016 2.199 2.199 2.204 2.182 2.199 2,350,142 2.1884 0.26%
2016-04-25 0 3.910 3.910 3.920 3.910 3.920 257,000 1,007,420 3.9199 2.193 2.193 2.199 2.193 2.199 458,197 2.1987 -0.26%
2016-04-22 0 3.920 3.920 3.930 3.910 3.920 343,000 1,343,830 3.9179 2.199 2.199 2.204 2.193 2.199 611,524 2.1975 0.00%
2016-04-21 0 3.920 3.920 3.930 3.910 3.930 262,000 1,027,350 3.9212 2.199 2.199 2.204 2.193 2.204 467,112 2.1994 0.00%
2016-04-20 0 3.920 3.910 3.920 3.910 3.920 1,879,000 7,350,510 3.9119 2.199 2.193 2.199 2.193 2.199 3,350,011 2.1942 0.51%
2016-04-19 0 3.900 3.900 3.920 3.900 3.960 89,934,000 355,180,110 3.9493 2.187 2.187 2.199 2.187 2.221 160,340,535 2.2152 -0.76%
2016-04-18 0 3.930 3.930 3.940 3.930 3.940 1,224,000 4,811,370 3.9309 2.204 2.204 2.210 2.204 2.210 2,182,232 2.2048 -0.25%
2016-04-15 0 3.940 3.930 3.940 3.930 3.950 312,000 1,227,900 3.9356 2.210 2.204 2.210 2.204 2.216 556,255 2.2074 0.25%
2016-04-14 0 3.930 3.930 3.950 3.930 3.960 502,000 1,974,140 3.9325 2.204 2.204 2.216 2.204 2.221 895,000 2.2057 0.00%
2016-04-13 0 3.930 3.930 3.940 3.930 3.960 415,000 1,631,630 3.9316 2.204 2.204 2.210 2.204 2.221 739,891 2.2052 0.00%
2016-04-12 0 3.930 3.930 3.940 3.930 3.940 787,000 3,093,740 3.9311 2.204 2.204 2.210 2.204 2.210 1,403,118 2.2049 0.00%
2016-04-11 0 3.930 3.930 3.940 3.930 3.930 2,311,000 9,082,230 3.9300 2.204 2.204 2.210 2.204 2.204 4,120,210 2.2043 0.00%
2016-04-08 0 3.930 3.930 3.940 3.930 3.940 1,204,000 4,732,830 3.9309 2.204 2.204 2.210 2.204 2.210 2,146,574 2.2048 0.00%
2016-04-07 0 3.930 3.930 3.940 3.930 3.940 889,000 3,494,220 3.9305 2.204 2.204 2.210 2.204 2.210 1,584,970 2.2046 0.00%
2016-04-06 0 3.930 3.930 3.940 3.920 3.940 1,813,000 7,125,290 3.9301 2.204 2.204 2.210 2.199 2.210 3,232,341 2.2044 0.26%
2016-04-05 0 3.920 3.930 3.940 3.910 3.940 22,155,000 87,053,060 3.9293 2.199 2.204 2.210 2.193 2.210 39,499,461 2.2039 -0.25%
2016-04-01 0 3.930 3.930 3.940 3.930 3.940 5,735,000 22,539,980 3.9302 2.204 2.204 2.210 2.204 2.210 10,224,753 2.2045 0.00%
2016-03-31 0 3.930 3.930 3.940 3.930 3.960 4,292,000 16,911,690 3.9403 2.204 2.204 2.210 2.204 2.221 7,652,073 2.2101 -0.76%
2016-03-30 0 3.960 3.960 3.970 3.930 3.970 55,956,000 220,277,100 3.9366 2.221 2.221 2.227 2.204 2.227 99,762,214 2.2080

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