Yadea Group Holdings Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01585  2016-05-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-30 0 8.910 8.910 8.940 8.910 9.470 12,901,462 116,343,799 9.0179 8.910 8.910 8.940 8.910 9.470 12,901,462 9.0179 -5.21%
2026-06-29 0 9.400 9.390 9.400 9.390 9.630 12,564,000 119,145,590 9.4831 9.400 9.390 9.400 9.390 9.630 12,564,000 9.4831 0.00%
2026-06-26 0 9.400 9.390 9.400 9.380 9.680 9,129,305 86,236,863 9.4462 9.400 9.390 9.400 9.380 9.680 9,129,305 9.4462 -2.89%
2026-06-25 0 9.680 9.670 9.680 9.340 9.900 6,835,674 65,101,434 9.5238 9.680 9.670 9.680 9.340 9.900 6,835,674 9.5238 0.62%
2026-06-24 0 9.620 9.610 9.620 9.520 9.930 6,459,114 62,224,053 9.6335 9.620 9.610 9.620 9.520 9.930 6,459,114 9.6335 -1.33%
2026-06-23 0 9.750 9.750 9.760 9.580 9.800 5,326,000 51,681,560 9.7036 9.750 9.750 9.760 9.580 9.800 5,326,000 9.7036 0.31%
2026-06-22 0 10.25 10.24 10.25 10.03 10.87 7,889,347 80,642,650 10.222 9.720 9.711 9.720 9.511 10.31 8,319,527 9.6932 -3.21%
2026-06-18 0 10.59 10.51 10.59 10.45 11.23 16,757,066 177,762,086 10.608 10.04 9.967 10.04 9.910 10.65 17,670,774 10.060 -1.21%
2026-06-17 0 10.72 10.72 10.74 10.70 11.14 4,025,260 43,297,730 10.757 10.17 10.17 10.18 10.15 10.56 4,244,744 10.200 -1.92%
2026-06-16 0 10.93 10.92 10.93 10.93 11.43 3,942,802 43,243,967 10.968 10.36 10.36 10.36 10.36 10.84 4,157,790 10.401 -0.64%
2026-06-15 0 11.00 10.99 11.00 10.94 11.49 3,825,568 42,072,050 10.998 10.43 10.42 10.43 10.37 10.90 4,034,164 10.429 -1.43%
2026-06-12 0 11.16 11.12 11.16 10.72 11.20 6,601,660 72,408,933 10.968 10.58 10.55 10.58 10.17 10.62 6,961,627 10.401 4.40%
2026-06-11 0 10.69 10.69 10.74 10.68 11.09 9,926,159 106,768,248 10.756 10.14 10.14 10.18 10.13 10.52 10,467,400 10.200 -3.61%
2026-06-10 0 11.09 11.08 11.09 10.91 11.67 6,153,537 68,037,649 11.057 10.52 10.51 10.52 10.35 11.07 6,489,069 10.485 -2.20%
2026-06-09 0 11.34 11.34 11.35 11.28 11.62 5,788,911 66,140,729 11.425 10.75 10.75 10.76 10.70 11.02 6,104,561 10.835 -1.90%
2026-06-08 0 11.56 11.54 11.56 11.38 12.70 10,747,935 125,803,287 11.705 10.96 10.94 10.96 10.79 12.04 11,333,985 11.100 -0.60%
2026-06-05 0 11.63 11.62 11.63 11.60 11.78 3,927,955 45,763,642 11.651 11.03 11.02 11.03 11.00 11.17 4,142,134 11.048 -0.51%
2026-06-04 0 11.69 11.67 11.69 11.17 11.69 5,899,644 68,527,709 11.616 11.09 11.07 11.09 10.59 11.09 6,221,332 11.015 0.00%
2026-06-03 0 11.69 11.65 11.69 11.60 11.70 3,477,925 40,545,583 11.658 11.09 11.05 11.09 11.00 11.10 3,667,565 11.055 0.78%
2026-06-02 0 11.60 11.59 11.60 11.24 11.68 5,823,999 67,298,752 11.555 11.00 10.99 11.00 10.66 11.08 6,141,563 10.958 2.84%
2026-06-01 0 11.28 11.27 11.28 11.11 11.39 6,587,445 74,199,417 11.264 10.70 10.69 10.70 10.54 10.80 6,946,637 10.681 0.09%
2026-05-29 0 11.27 11.26 11.27 11.24 11.79 22,253,951 251,200,883 11.288 10.69 10.68 10.69 10.66 11.18 23,467,387 10.704 -0.88%
2026-05-28 0 11.37 11.35 11.37 11.28 11.82 3,970,395 45,110,371 11.362 10.78 10.76 10.78 10.70 11.21 4,186,888 10.774 -1.64%
2026-05-27 0 11.56 11.53 11.56 11.38 11.72 3,936,152 45,270,745 11.501 10.96 10.93 10.96 10.79 11.11 4,150,778 10.907 -1.03%
2026-05-26 0 11.68 11.67 11.68 11.62 11.86 3,464,239 40,550,826 11.706 11.08 11.07 11.08 11.02 11.25 3,653,133 11.100 -0.85%
2026-05-22 0 11.78 11.77 11.78 11.62 11.89 3,736,027 44,044,721 11.789 11.17 11.16 11.17 11.02 11.28 3,939,740 11.180 0.94%
2026-05-21 0 11.67 11.65 11.67 11.64 11.94 4,848,956 56,948,679 11.745 11.07 11.05 11.07 11.04 11.32 5,113,354 11.137 -0.93%
2026-05-20 0 11.78 11.77 11.78 11.60 11.94 7,030,800 82,392,097 11.719 11.17 11.16 11.17 11.00 11.32 7,414,167 11.113 -0.59%
2026-05-19 0 11.85 11.80 11.85 11.62 12.18 7,837,726 92,186,223 11.762 11.24 11.19 11.24 11.02 11.55 8,265,092 11.154 -0.50%
2026-05-18 0 11.91 11.86 11.91 11.64 11.91 6,488,000 76,414,043 11.778 11.29 11.25 11.29 11.04 11.29 6,841,770 11.169 1.45%
2026-05-15 0 11.74 11.71 11.74 11.62 11.88 3,879,062 45,496,269 11.729 11.13 11.10 11.13 11.02 11.27 4,090,575 11.122 -1.84%
2026-05-14 0 11.96 11.95 11.96 11.81 12.20 3,786,712 45,193,488 11.935 11.34 11.33 11.34 11.20 11.57 3,993,189 11.318 0.17%
2026-05-13 0 11.94 11.94 11.95 11.89 12.23 7,072,000 84,658,274 11.971 11.32 11.32 11.33 11.28 11.60 7,457,613 11.352 -1.32%
2026-05-12 0 12.10 12.09 12.10 12.04 12.58 9,442,097 115,656,612 12.249 11.47 11.46 11.47 11.42 11.93 9,956,944 11.616 -1.79%
2026-05-11 0 12.32 12.32 12.35 12.00 12.41 4,318,054 53,246,341 12.331 11.68 11.68 11.71 11.38 11.77 4,553,503 11.693 1.23%
2026-05-08 0 12.17 12.17 12.18 12.13 12.34 4,464,537 54,445,622 12.195 11.54 11.54 11.55 11.50 11.70 4,707,974 11.565 -1.22%
2026-05-07 0 12.32 12.31 12.32 12.13 12.34 5,745,294 70,231,122 12.224 11.68 11.67 11.68 11.50 11.70 6,058,566 11.592 1.65%
2026-05-06 0 12.12 12.10 12.12 12.06 12.27 6,108,000 74,051,260 12.124 11.49 11.47 11.49 11.44 11.64 6,441,049 11.497 -0.82%
2026-05-05 0 12.22 12.17 12.23 11.92 12.22 3,843,902 46,692,994 12.147 11.59 11.54 11.60 11.30 11.59 4,053,497 11.519 0.99%
2026-05-04 0 12.10 12.08 12.10 11.94 12.24 4,178,061 50,437,589 12.072 11.47 11.46 11.47 11.32 11.61 4,405,877 11.448 0.58%
2026-04-30 0 12.03 12.02 12.03 11.94 12.18 8,961,226 107,892,023 12.040 11.41 11.40 11.41 11.32 11.55 9,449,853 11.417 1.35%
2026-04-29 0 11.87 11.87 11.88 11.42 12.02 15,635,612 185,405,012 11.858 11.26 11.26 11.27 10.83 11.40 16,488,171 11.245 3.76%
2026-04-28 0 11.44 11.43 11.44 11.37 12.00 9,602,523 110,739,670 11.532 10.85 10.84 10.85 10.78 11.38 10,126,117 10.936 -3.62%
2026-04-27 0 11.87 11.87 11.89 11.77 12.00 4,803,144 57,128,374 11.894 11.26 11.26 11.28 11.16 11.38 5,065,044 11.279 -0.67%
2026-04-24 0 11.95 11.94 11.95 11.57 11.99 10,846,821 127,481,919 11.753 11.33 11.32 11.33 10.97 11.37 11,438,263 11.145 -0.42%
2026-04-23 0 12.00 11.98 12.00 11.90 12.26 9,053,440 108,496,888 11.984 11.38 11.36 11.38 11.28 11.63 9,547,095 11.364 -0.83%
2026-04-22 0 12.10 12.09 12.10 12.04 12.63 10,858,000 131,906,208 12.148 11.47 11.46 11.47 11.42 11.98 11,450,051 11.520 -4.27%
2026-04-21 0 12.64 12.63 12.64 12.53 13.05 5,320,712 67,380,074 12.664 11.99 11.98 11.99 11.88 12.38 5,610,833 12.009 -1.33%
2026-04-20 0 12.81 12.76 12.82 12.46 13.07 10,158,177 130,224,796 12.820 12.15 12.10 12.16 11.82 12.39 10,712,069 12.157 0.23%
2026-04-17 0 12.78 12.78 12.79 12.66 12.96 4,508,388 57,491,381 12.752 12.12 12.12 12.13 12.01 12.29 4,754,216 12.093 -0.47%
2026-04-16 0 12.84 12.83 12.84 12.79 13.02 7,952,541 102,198,797 12.851 12.18 12.17 12.18 12.13 12.35 8,386,167 12.187 -0.85%
2026-04-15 0 12.95 12.94 12.95 12.94 13.31 6,977,972 91,159,658 13.064 12.28 12.27 12.28 12.27 12.62 7,358,458 12.388 -0.69%
2026-04-14 0 13.04 13.00 13.04 12.70 13.05 11,286,415 146,117,438 12.946 12.37 12.33 12.37 12.04 12.38 11,901,827 12.277 1.56%
2026-04-13 0 12.84 12.80 12.84 12.65 12.96 10,344,289 132,355,366 12.795 12.18 12.14 12.18 12.00 12.29 10,908,329 12.133 2.07%
2026-04-10 0 12.58 12.57 12.58 12.48 12.95 12,267,278 155,823,476 12.702 11.93 11.92 11.93 11.83 12.28 12,936,173 12.046 -0.40%
2026-04-09 0 12.63 12.62 12.63 12.56 12.82 9,910,000 125,783,667 12.693 11.98 11.97 11.98 11.91 12.16 10,450,360 12.036 -0.32%
2026-04-08 0 12.67 12.67 12.68 12.46 13.05 18,732,434 236,663,680 12.634 12.01 12.01 12.02 11.82 12.38 19,753,853 11.981 -4.52%
2026-04-02 0 13.27 13.23 13.27 12.84 13.46 22,437,603 296,511,720 13.215 12.58 12.55 12.58 12.18 12.76 23,661,053 12.532 2.95%
2026-04-01 0 12.89 12.85 12.90 12.76 13.32 18,175,266 234,828,980 12.920 12.22 12.19 12.23 12.10 12.63 19,166,304 12.252 -2.72%
2026-03-31 0 13.25 13.24 13.25 12.66 13.40 20,812,874 273,410,258 13.137 12.56 12.56 12.56 12.01 12.71 21,947,732 12.457 3.76%
2026-03-30 0 12.77 12.77 12.78 12.06 13.00 14,489,219 184,781,847 12.753 12.11 12.11 12.12 11.44 12.33 15,279,269 12.094 5.19%
2026-03-27 0 12.14 12.12 12.14 12.00 12.38 5,571,760 67,573,525 12.128 11.51 11.49 11.51 11.38 11.74 5,875,570 11.501 0.33%
2026-03-26 0 12.10 12.10 12.11 11.98 12.57 8,386,000 101,878,008 12.149 11.47 11.47 11.48 11.36 11.92 8,843,261 11.520 -2.89%
2026-03-25 0 12.46 12.45 12.46 11.87 12.65 24,718,195 303,862,500 12.293 11.82 11.81 11.82 11.26 12.00 26,065,998 11.657 -1.74%
2026-03-24 0 12.68 12.67 12.68 12.12 12.72 37,218,858 463,984,387 12.466 12.02 12.01 12.02 11.49 12.06 39,248,281 11.822 5.67%
2026-03-23 0 12.00 11.95 12.00 11.00 12.48 58,276,977 696,577,491 11.953 11.38 11.33 11.38 10.43 11.83 61,454,631 11.335 9.99%
2026-03-20 0 10.91 10.91 11.03 10.90 11.34 8,631,850 94,845,918 10.988 10.35 10.35 10.46 10.34 10.75 9,102,517 10.420 -2.85%
2026-03-19 0 11.23 11.21 11.23 11.16 11.33 2,737,359 30,760,880 11.237 10.65 10.63 10.65 10.58 10.74 2,886,618 10.656 -0.88%
2026-03-18 0 11.33 11.32 11.33 11.22 11.57 3,716,544 42,114,228 11.332 10.74 10.73 10.74 10.64 10.97 3,919,195 10.746 0.35%
2026-03-17 0 11.29 11.23 11.29 11.08 11.48 3,134,777 35,472,876 11.316 10.71 10.65 10.71 10.51 10.89 3,305,706 10.731 2.08%
2026-03-16 0 11.06 11.06 11.08 10.93 11.25 1,948,795 21,488,357 11.026 10.49 10.49 10.51 10.36 10.67 2,055,056 10.456 -1.69%
2026-03-13 0 11.25 11.23 11.25 10.90 11.25 9,250,846 102,180,325 11.046 10.67 10.65 10.67 10.34 10.67 9,755,265 10.474 2.55%
2026-03-12 0 10.97 10.96 10.97 10.86 11.08 4,891,586 53,749,732 10.988 10.40 10.39 10.40 10.30 10.51 5,158,308 10.420 -0.18%
2026-03-11 0 10.99 10.97 10.99 10.85 11.25 7,398,620 81,609,315 11.030 10.42 10.40 10.42 10.29 10.67 7,802,043 10.460 -1.35%
2026-03-10 0 11.14 11.13 11.14 11.12 11.26 4,434,433 49,638,756 11.194 10.56 10.55 10.56 10.55 10.68 4,676,228 10.615 0.09%
2026-03-09 0 11.13 11.12 11.13 11.01 11.26 3,938,327 43,899,404 11.147 10.55 10.55 10.55 10.44 10.68 4,153,071 10.570 -0.98%
2026-03-06 0 11.24 11.23 11.24 11.03 11.28 4,286,205 48,004,725 11.200 10.66 10.65 10.66 10.46 10.70 4,519,918 10.621 1.63%
2026-03-05 0 11.06 11.05 11.06 11.03 11.32 3,291,034 36,554,985 11.107 10.49 10.48 10.49 10.46 10.73 3,470,483 10.533 -0.45%
2026-03-04 0 11.11 11.10 11.11 10.94 11.16 4,782,724 52,935,723 11.068 10.54 10.53 10.54 10.37 10.58 5,043,510 10.496 0.54%
2026-03-03 0 11.05 11.04 11.05 11.03 11.35 4,012,569 44,698,911 11.140 10.48 10.47 10.48 10.46 10.76 4,231,361 10.564 -1.34%
2026-03-02 0 11.20 11.19 11.20 11.11 11.64 5,678,343 63,938,393 11.260 10.62 10.61 10.62 10.54 11.04 5,987,965 10.678 -1.84%
2026-02-27 0 11.41 11.40 11.41 11.38 11.68 9,353,727 106,790,099 11.417 10.82 10.81 10.82 10.79 11.08 9,863,755 10.827 -1.04%
2026-02-26 0 11.53 11.52 11.53 11.48 11.89 3,651,322 42,375,641 11.606 10.93 10.92 10.93 10.89 11.28 3,850,417 11.005 -2.04%
2026-02-25 0 11.77 11.74 11.77 11.64 11.89 5,071,825 59,604,847 11.752 11.16 11.13 11.16 11.04 11.28 5,348,375 11.144 1.90%
2026-02-24 0 11.55 11.54 11.55 11.41 11.77 3,098,664 35,754,608 11.539 10.95 10.94 10.95 10.82 11.16 3,267,624 10.942 -2.78%
2026-02-23 0 11.88 11.84 11.88 11.47 11.90 2,695,920 31,928,164 11.843 11.27 11.23 11.27 10.88 11.28 2,842,920 11.231 3.57%
2026-02-20 0 11.47 11.44 11.47 11.17 11.49 3,804,038 43,367,040 11.400 10.88 10.85 10.88 10.59 10.90 4,011,460 10.811 1.24%
2026-02-16 0 11.33 11.27 11.33 11.21 11.38 472,000 5,333,070 11.299 10.74 10.69 10.74 10.63 10.79 497,737 10.715 -0.44%
2026-02-13 0 11.38 11.35 11.38 11.27 11.50 4,278,150 48,532,427 11.344 10.79 10.76 10.79 10.69 10.91 4,511,424 10.758 -0.96%
2026-02-12 0 11.49 11.48 11.49 11.21 11.55 5,586,833 63,720,015 11.405 10.90 10.89 10.90 10.63 10.95 5,891,465 10.816 0.79%
2026-02-11 0 11.40 11.39 11.40 11.35 11.70 3,109,710 35,554,729 11.433 10.81 10.80 10.81 10.76 11.10 3,279,272 10.842 -0.18%
2026-02-10 0 11.42 11.39 11.43 11.34 11.50 3,192,000 36,388,830 11.400 10.83 10.80 10.84 10.75 10.91 3,366,049 10.811 0.62%
2026-02-09 0 11.35 11.35 11.38 11.35 11.70 2,518,735 28,758,284 11.418 10.76 10.76 10.79 10.76 11.10 2,656,073 10.827 -1.56%
2026-02-06 0 11.53 11.52 11.53 11.43 11.77 6,689,114 77,483,987 11.584 10.93 10.92 10.93 10.84 11.16 7,053,850 10.985 0.09%
2026-02-05 0 11.52 11.51 11.52 11.14 11.53 5,583,524 63,268,595 11.331 10.92 10.91 10.92 10.56 10.93 5,887,975 10.745 2.67%
2026-02-04 0 11.22 11.18 11.22 10.94 11.26 6,401,027 71,457,941 11.164 10.64 10.60 10.64 10.37 10.68 6,750,054 10.586 1.91%
2026-02-03 0 11.01 10.99 11.01 10.66 11.10 9,966,832 108,727,494 10.909 10.44 10.42 10.44 10.11 10.53 10,510,291 10.345 -0.18%
2026-02-02 0 11.03 11.01 11.03 10.89 11.19 7,146,586 78,574,211 10.995 10.46 10.44 10.46 10.33 10.61 7,536,266 10.426 -0.09%
2026-01-30 0 11.04 11.04 11.08 10.99 11.34 9,212,085 102,112,333 11.085 10.47 10.47 10.51 10.42 10.75 9,714,390 10.511 -1.87%
2026-01-29 0 11.25 11.24 11.25 11.04 11.43 11,172,000 124,856,610 11.176 10.67 10.66 10.67 10.47 10.84 11,781,173 10.598 0.27%
2026-01-28 0 11.22 11.20 11.22 11.07 11.41 9,578,067 107,248,412 11.197 10.64 10.62 10.64 10.50 10.82 10,100,328 10.618 -1.15%
2026-01-27 0 11.35 11.35 11.36 11.27 11.53 5,489,781 62,360,084 11.359 10.76 10.76 10.77 10.69 10.93 5,789,121 10.772 -0.79%
2026-01-26 0 11.44 11.43 11.44 11.40 11.87 4,958,733 57,107,030 11.516 10.85 10.84 10.85 10.81 11.26 5,229,117 10.921 -2.47%
2026-01-23 0 11.73 11.72 11.73 11.65 11.97 5,841,217 68,482,848 11.724 11.12 11.11 11.12 11.05 11.35 6,159,720 11.118 -1.43%
2026-01-22 0 11.90 11.90 11.91 11.56 12.10 7,044,364 84,023,206 11.928 11.28 11.28 11.29 10.96 11.47 7,428,470 11.311 0.08%
2026-01-21 0 11.89 11.89 11.90 11.65 11.95 5,295,349 62,752,743 11.851 11.28 11.28 11.28 11.05 11.33 5,584,087 11.238 0.17%
2026-01-20 0 11.87 11.86 11.87 11.73 12.04 7,122,515 84,448,777 11.857 11.26 11.25 11.26 11.12 11.42 7,510,883 11.244 -0.67%
2026-01-19 0 11.95 11.95 11.96 11.90 12.21 7,076,000 85,106,424 12.027 11.33 11.33 11.34 11.28 11.58 7,461,831 11.406 -2.13%
2026-01-16 0 12.21 12.19 12.21 12.15 12.35 7,914,277 96,673,704 12.215 11.58 11.56 11.58 11.52 11.71 8,345,817 11.583 -0.08%
2026-01-15 0 12.22 12.22 12.23 12.13 12.39 7,209,975 88,198,100 12.233 11.59 11.59 11.60 11.50 11.75 7,603,111 11.600 -1.45%
2026-01-14 0 12.40 12.37 12.40 12.23 12.47 10,653,556 131,989,867 12.389 11.76 11.73 11.76 11.60 11.83 11,234,460 11.749 0.73%
2026-01-13 0 12.31 12.26 12.31 12.20 12.47 12,837,508 158,089,888 12.315 11.67 11.63 11.67 11.57 11.83 13,537,496 11.678 1.40%
2026-01-12 0 12.14 12.12 12.14 11.96 12.22 9,321,914 112,402,335 12.058 11.51 11.49 11.51 11.34 11.59 9,830,208 11.434 0.83%
2026-01-09 0 12.04 12.03 12.04 11.93 12.24 9,374,656 112,819,889 12.035 11.42 11.41 11.42 11.31 11.61 9,885,826 11.412 -0.25%
2026-01-08 0 12.07 12.06 12.07 11.86 12.26 18,974,341 226,924,375 11.960 11.45 11.44 11.45 11.25 11.63 20,008,950 11.341 2.81%
2026-01-07 0 11.74 11.73 11.74 11.27 11.77 30,084,600 346,086,182 11.504 11.13 11.12 11.13 10.69 11.16 31,725,015 10.909 4.63%
2026-01-06 0 11.22 11.22 11.23 11.06 11.27 11,433,275 128,040,718 11.199 10.64 10.64 10.65 10.49 10.69 12,056,694 10.620 0.90%
2026-01-05 0 11.12 11.10 11.12 11.01 11.54 12,967,282 144,616,699 11.152 10.55 10.53 10.55 10.44 10.94 13,674,346 10.576 -3.64%
2026-01-02 0 11.54 11.52 11.54 11.25 11.55 3,008,000 34,572,940 11.494 10.94 10.92 10.94 10.67 10.95 3,172,016 10.899 1.50%
2025-12-31 0 11.37 11.30 11.37 11.22 11.53 7,280,000 82,397,500 11.318 10.78 10.72 10.78 10.64 10.93 7,676,955 10.733 -1.56%
2025-12-30 0 11.55 11.53 11.55 11.44 11.74 9,064,469 104,885,381 11.571 10.95 10.93 10.95 10.85 11.13 9,558,725 10.973 -0.09%
2025-12-29 0 11.56 11.52 11.56 11.47 12.03 8,986,050 104,414,888 11.620 10.96 10.92 10.96 10.88 11.41 9,476,030 11.019 -3.67%
2025-12-24 0 12.00 11.99 12.00 11.99 12.15 1,756,677 21,097,063 12.010 11.38 11.37 11.38 11.37 11.52 1,852,463 11.389 -0.25%
2025-12-23 0 12.03 12.03 12.04 12.00 12.15 4,917,713 59,315,338 12.062 11.41 11.41 11.42 11.38 11.52 5,185,860 11.438 0.25%
2025-12-22 0 12.00 11.99 12.00 11.99 12.36 6,394,438 77,210,241 12.075 11.38 11.37 11.38 11.37 11.72 6,743,106 11.450 -1.40%
2025-12-19 0 12.17 12.11 12.17 11.96 12.22 7,372,269 89,393,302 12.126 11.54 11.48 11.54 11.34 11.59 7,774,255 11.499 1.42%
2025-12-18 0 12.00 11.95 12.00 11.95 12.20 4,142,984 49,747,812 12.008 11.38 11.33 11.38 11.33 11.57 4,368,887 11.387 0.08%
2025-12-17 0 11.99 11.99 12.01 11.62 12.01 5,245,903 62,205,959 11.858 11.37 11.37 11.39 11.02 11.39 5,531,945 11.245 1.96%
2025-12-16 0 11.76 11.74 11.76 11.73 12.20 4,954,874 58,965,270 11.900 11.15 11.13 11.15 11.12 11.57 5,225,047 11.285 -2.57%
2025-12-15 0 12.07 12.05 12.08 11.94 12.15 4,449,090 53,607,044 12.049 11.45 11.43 11.46 11.32 11.52 4,691,684 11.426 -0.66%
2025-12-12 0 12.15 12.15 12.16 12.00 12.37 6,983,529 84,585,835 12.112 11.52 11.52 11.53 11.38 11.73 7,364,318 11.486 -1.38%
2025-12-11 0 12.32 12.31 12.32 12.31 12.54 4,574,085 56,655,434 12.386 11.68 11.67 11.68 11.67 11.89 4,823,495 11.746 -1.20%
2025-12-10 0 12.47 12.47 12.49 12.28 12.50 4,481,316 55,528,560 12.391 11.83 11.83 11.84 11.65 11.85 4,725,668 11.750 1.38%
2025-12-09 0 12.30 12.30 12.31 12.26 12.48 3,156,932 38,793,252 12.288 11.66 11.66 11.67 11.63 11.83 3,329,069 11.653 0.00%
2025-12-08 0 12.30 12.27 12.30 12.07 12.30 6,583,455 80,415,524 12.215 11.66 11.64 11.66 11.45 11.66 6,942,429 11.583 0.57%
2025-12-05 0 12.23 12.23 12.24 12.00 12.27 9,494,227 115,364,367 12.151 11.60 11.60 11.61 11.38 11.64 10,011,916 11.523 -0.08%
2025-12-04 0 12.24 12.20 12.24 12.15 12.52 4,872,216 59,742,673 12.262 11.61 11.57 11.61 11.52 11.87 5,137,882 11.628 -1.61%
2025-12-03 0 12.44 12.40 12.44 12.38 12.54 5,417,162 67,460,774 12.453 11.80 11.76 11.80 11.74 11.89 5,712,542 11.809 -0.32%
2025-12-02 0 12.48 12.45 12.48 12.40 12.56 3,568,343 44,449,179 12.457 11.83 11.81 11.83 11.76 11.91 3,762,913 11.812 -0.32%
2025-12-01 0 12.52 12.47 12.52 12.30 12.52 4,602,239 57,188,624 12.426 11.87 11.83 11.87 11.66 11.87 4,853,184 11.784 1.46%
2025-11-28 0 12.34 12.34 12.35 12.28 12.49 6,378,439 78,901,454 12.370 11.70 11.70 11.71 11.65 11.84 6,726,235 11.730 -1.12%
2025-11-27 0 12.48 12.45 12.48 12.26 12.59 4,154,000 51,744,340 12.457 11.83 11.81 11.83 11.63 11.94 4,380,504 11.812 0.97%
2025-11-26 0 12.36 12.35 12.36 12.35 12.45 3,874,905 47,993,913 12.386 11.72 11.71 11.72 11.71 11.81 4,086,191 11.745 0.24%
2025-11-25 0 12.33 12.32 12.33 12.13 12.44 2,625,252 32,219,213 12.273 11.69 11.68 11.69 11.50 11.80 2,768,398 11.638 1.48%
2025-11-24 0 12.15 12.14 12.15 12.00 12.49 9,191,425 111,523,742 12.133 11.52 11.51 11.52 11.38 11.84 9,692,604 11.506 0.08%
2025-11-21 0 12.14 12.14 12.15 11.89 12.23 6,006,961 72,569,110 12.081 11.51 11.51 11.52 11.28 11.60 6,334,501 11.456 -0.57%
2025-11-20 0 12.21 12.18 12.21 12.01 12.29 5,001,495 60,804,889 12.157 11.58 11.55 11.58 11.39 11.65 5,274,210 11.529 0.08%
2025-11-19 0 12.20 12.20 12.21 12.06 12.38 5,718,434 69,808,914 12.208 11.57 11.57 11.58 11.44 11.74 6,030,242 11.576 -0.49%
2025-11-18 0 12.26 12.24 12.26 12.02 12.55 8,868,344 108,189,621 12.200 11.63 11.61 11.63 11.40 11.90 9,351,906 11.569 -1.76%
2025-11-17 0 12.48 12.46 12.48 12.33 12.70 2,880,000 35,898,166 12.465 11.83 11.82 11.83 11.69 12.04 3,037,037 11.820 -0.40%
2025-11-14 0 12.53 12.53 12.55 12.51 12.79 9,702,000 122,298,374 12.605 11.88 11.88 11.90 11.86 12.13 10,231,019 11.954 -1.18%
2025-11-13 0 12.68 12.65 12.68 12.43 12.69 5,368,253 67,447,542 12.564 12.02 12.00 12.02 11.79 12.03 5,660,966 11.914 1.20%
2025-11-12 0 12.53 12.53 12.54 12.39 12.55 3,405,876 42,545,870 12.492 11.88 11.88 11.89 11.75 11.90 3,591,587 11.846 0.64%
2025-11-11 0 12.45 12.44 12.45 12.36 12.50 4,933,684 61,300,072 12.425 11.81 11.80 11.81 11.72 11.85 5,202,702 11.782 0.48%
2025-11-10 0 12.39 12.36 12.39 12.13 12.40 4,968,000 61,014,830 12.282 11.75 11.72 11.75 11.50 11.76 5,238,889 11.647 0.41%
2025-11-07 0 12.34 12.33 12.34 12.18 12.43 4,007,000 49,285,600 12.300 11.70 11.69 11.70 11.55 11.79 4,225,489 11.664 0.08%
2025-11-06 0 12.33 12.33 12.34 11.98 12.39 5,622,275 68,847,319 12.245 11.69 11.69 11.70 11.36 11.75 5,928,839 11.612 2.15%
2025-11-05 0 12.07 12.06 12.08 11.69 12.11 5,639,504 67,228,033 11.921 11.45 11.44 11.46 11.09 11.48 5,947,008 11.305 0.58%
2025-11-04 0 12.00 12.00 12.01 12.00 12.19 6,512,380 78,455,154 12.047 11.38 11.38 11.39 11.38 11.56 6,867,479 11.424 -0.50%
2025-11-03 0 12.06 12.05 12.06 11.92 12.33 6,497,801 78,186,158 12.033 11.44 11.43 11.44 11.30 11.69 6,852,105 11.411 -0.74%
2025-10-31 0 12.15 12.15 12.17 12.10 12.32 5,860,000 71,322,760 12.171 11.52 11.52 11.54 11.47 11.68 6,179,527 11.542 -0.49%
2025-10-30 0 12.21 12.21 12.22 12.13 12.54 7,900,092 96,837,279 12.258 11.58 11.58 11.59 11.50 11.89 8,330,858 11.624 -0.97%
2025-10-28 0 12.33 12.32 12.33 12.27 12.57 4,206,160 51,991,044 12.361 11.69 11.68 11.69 11.64 11.92 4,435,508 11.722 -0.72%
2025-10-27 0 12.42 12.42 12.44 12.36 12.65 8,562,631 107,065,488 12.504 11.78 11.78 11.80 11.72 12.00 9,029,523 11.857 0.57%
2025-10-24 0 12.35 12.35 12.36 12.26 12.54 3,552,523 43,973,262 12.378 11.71 11.71 11.72 11.63 11.89 3,746,231 11.738 -0.48%
2025-10-23 0 12.41 12.38 12.42 12.27 12.48 5,520,772 68,212,827 12.356 11.77 11.74 11.78 11.64 11.83 5,821,802 11.717 -0.32%
2025-10-22 0 12.45 12.43 12.45 12.36 12.61 5,115,962 63,771,468 12.465 11.81 11.79 11.81 11.72 11.96 5,394,919 11.821 -0.24%
2025-10-21 0 12.48 12.47 12.48 12.43 12.80 9,302,183 117,336,002 12.614 11.83 11.83 11.83 11.79 12.14 9,809,401 11.962 -1.19%
2025-10-20 0 12.63 12.63 12.64 12.59 12.80 6,879,822 87,246,194 12.681 11.98 11.98 11.99 11.94 12.14 7,254,956 12.026 0.56%
2025-10-17 0 12.56 12.53 12.56 12.50 12.94 10,454,400 132,508,103 12.675 11.91 11.88 11.91 11.85 12.27 11,024,444 12.019 -2.56%
2025-10-16 0 12.89 12.87 12.89 12.57 13.02 10,086,647 129,573,743 12.846 12.22 12.20 12.22 11.92 12.35 10,636,639 12.182 1.74%
2025-10-15 0 12.67 12.66 12.67 12.63 12.93 14,074,697 179,286,627 12.738 12.01 12.01 12.01 11.98 12.26 14,842,144 12.080 -1.32%
2025-10-14 0 12.84 12.82 12.84 12.80 13.76 15,070,400 197,180,480 13.084 12.18 12.16 12.18 12.14 13.05 15,892,140 12.407 -5.52%
2025-10-13 0 13.59 13.59 13.60 13.20 13.64 10,728,482 144,308,020 13.451 12.89 12.89 12.90 12.52 12.93 11,313,471 12.755 -1.81%
2025-10-10 0 13.84 13.83 13.84 13.68 14.30 9,806,351 136,503,791 13.920 13.12 13.11 13.12 12.97 13.56 10,341,059 13.200 -3.22%
2025-10-09 0 14.30 14.30 14.33 14.09 14.83 10,570,676 150,949,622 14.280 13.56 13.56 13.59 13.36 14.06 11,147,061 13.542 -3.31%
2025-10-08 0 14.79 14.76 14.79 14.48 15.01 12,678,379 187,613,300 14.798 14.03 14.00 14.03 13.73 14.23 13,369,690 14.033 2.71%
2025-10-06 0 14.40 14.39 14.40 14.30 14.64 3,994,160 57,441,583 14.381 13.66 13.65 13.66 13.56 13.88 4,211,949 13.638 -0.62%
2025-10-03 0 14.49 14.48 14.49 14.18 14.60 8,819,304 126,132,934 14.302 13.74 13.73 13.74 13.45 13.85 9,300,192 13.562 0.56%
2025-10-02 0 14.41 14.41 14.42 13.70 14.47 12,263,045 174,882,070 14.261 13.66 13.66 13.67 12.99 13.72 12,931,709 13.524 3.89%
2025-09-30 0 13.87 13.86 13.87 13.71 13.93 8,365,630 115,604,610 13.819 13.15 13.14 13.15 13.00 13.21 8,821,781 13.104 0.22%
2025-09-29 0 13.84 13.83 13.84 13.32 13.90 10,999,520 151,641,066 13.786 13.12 13.11 13.12 12.63 13.18 11,599,288 13.073 3.67%
2025-09-26 0 13.35 13.34 13.35 13.31 14.02 7,212,918 97,618,579 13.534 12.66 12.65 12.66 12.62 13.30 7,606,215 12.834 -4.16%
2025-09-25 0 13.93 13.92 13.93 13.72 13.95 5,237,134 72,719,490 13.885 13.21 13.20 13.21 13.01 13.23 5,522,698 13.167 0.43%
2025-09-24 0 13.87 13.85 13.87 13.70 14.08 13,607,132 188,996,332 13.890 13.15 13.13 13.15 12.99 13.35 14,349,085 13.171 0.87%
2025-09-23 0 13.75 13.72 13.75 13.47 13.80 12,847,176 174,823,760 13.608 13.04 13.01 13.04 12.77 13.09 13,547,691 12.904 -0.07%
2025-09-22 0 13.76 13.71 13.76 13.70 13.97 5,009,164 69,022,724 13.779 13.05 13.00 13.05 12.99 13.25 5,282,297 13.067 -2.13%
2025-09-19 0 14.06 14.05 14.06 13.75 14.08 12,425,746 173,739,083 13.982 13.33 13.32 13.33 13.04 13.35 13,103,282 13.259 1.08%
2025-09-18 0 13.91 13.90 13.91 13.72 14.24 12,820,688 178,969,858 13.959 13.19 13.18 13.19 13.01 13.50 13,519,758 13.238 -1.00%
2025-09-17 0 14.05 14.03 14.05 13.78 14.07 14,599,966 203,550,034 13.942 13.32 13.30 13.32 13.07 13.34 15,396,055 13.221 1.74%
2025-09-16 0 13.81 13.80 13.81 13.53 13.81 14,400,000 197,425,490 13.710 13.10 13.09 13.10 12.83 13.10 15,185,185 13.001 1.54%
2025-09-15 0 13.60 13.60 13.61 13.50 13.80 8,852,980 120,720,717 13.636 12.90 12.90 12.91 12.80 13.09 9,335,704 12.931 -0.29%
2025-09-12 0 13.64 13.63 13.64 13.55 13.79 15,692,765 214,192,817 13.649 12.93 12.93 12.93 12.85 13.08 16,548,440 12.943 -0.07%
2025-09-11 0 13.65 13.64 13.65 13.45 13.74 7,366,000 100,514,573 13.646 12.94 12.93 12.94 12.75 13.03 7,767,644 12.940 0.37%
2025-09-10 0 13.60 13.58 13.60 13.49 14.10 10,223,236 139,297,992 13.626 12.90 12.88 12.90 12.79 13.37 10,780,676 12.921 -1.52%
2025-09-09 0 13.81 13.80 13.81 13.55 13.81 12,935,636 177,002,724 13.683 13.10 13.09 13.10 12.85 13.10 13,640,974 12.976 1.17%
2025-09-08 0 13.65 13.62 13.65 13.46 13.75 11,466,952 156,122,172 13.615 12.94 12.92 12.94 12.76 13.04 12,092,208 12.911 0.44%
2025-09-05 0 13.59 13.58 13.59 13.37 13.69 11,942,641 161,463,991 13.520 12.89 12.88 12.89 12.68 12.98 12,593,834 12.821 -0.37%
2025-09-04 0 13.64 13.62 13.64 13.47 14.26 17,678,804 243,320,346 13.763 12.93 12.92 12.93 12.77 13.52 18,642,772 13.052 -0.44%
2025-09-03 0 13.70 13.69 13.70 13.50 13.80 7,877,109 107,424,789 13.638 12.99 12.98 12.99 12.80 13.09 8,306,622 12.932 0.59%
2025-09-02 0 13.62 13.58 13.62 13.30 13.79 10,608,686 143,499,092 13.527 12.92 12.88 12.92 12.61 13.08 11,187,143 12.827 0.59%
2025-09-01 0 13.54 13.53 13.54 13.31 13.65 12,047,815 162,106,522 13.455 12.84 12.83 12.84 12.62 12.94 12,704,743 12.760 0.07%
2025-08-29 0 13.53 13.52 13.53 13.42 13.93 15,854,666 215,883,574 13.616 12.83 12.82 12.83 12.73 13.21 16,719,169 12.912 -0.73%
2025-08-28 0 13.63 13.62 13.63 12.88 13.92 39,805,200 535,452,336 13.452 12.93 12.92 12.93 12.21 13.20 41,975,648 12.756 5.91%
2025-08-27 0 12.87 12.87 12.88 12.75 13.56 20,813,000 271,110,047 13.026 12.20 12.20 12.21 12.09 12.86 21,947,865 12.352 0.39%
2025-08-26 0 12.82 12.82 12.85 12.26 12.88 27,884,903 350,880,855 12.583 12.16 12.16 12.19 11.63 12.21 29,405,376 11.933 1.34%
2025-08-25 0 12.65 12.64 12.65 12.49 12.85 12,138,000 153,761,612 12.668 12.00 11.99 12.00 11.84 12.19 12,799,846 12.013 1.28%
2025-08-22 0 12.49 12.48 12.49 12.40 12.71 8,326,539 104,153,612 12.509 11.84 11.83 11.84 11.76 12.05 8,780,558 11.862 -1.03%
2025-08-21 0 12.62 12.61 12.64 12.50 12.93 7,701,076 97,521,586 12.663 11.97 11.96 11.99 11.85 12.26 8,120,991 12.009 0.08%
2025-08-20 0 12.61 12.61 12.63 12.50 12.90 6,857,801 87,048,168 12.693 11.96 11.96 11.98 11.85 12.23 7,231,735 12.037 -2.17%
2025-08-19 0 12.89 12.87 12.90 12.81 13.07 4,923,380 63,407,886 12.879 12.22 12.20 12.23 12.15 12.39 5,191,836 12.213 -0.69%
2025-08-18 0 12.98 12.97 12.98 12.63 13.10 8,405,630 109,025,531 12.971 12.31 12.30 12.31 11.98 12.42 8,863,962 12.300 1.49%
2025-08-15 0 12.79 12.78 12.79 12.62 12.80 2,975,000 37,783,200 12.700 12.13 12.12 12.13 11.97 12.14 3,137,217 12.044 -0.16%
2025-08-14 0 12.81 12.79 12.81 12.60 12.89 6,777,869 86,586,889 12.775 12.15 12.13 12.15 11.95 12.22 7,147,444 12.114 0.71%
2025-08-13 0 12.72 12.68 12.72 12.46 12.97 7,570,567 95,504,784 12.615 12.06 12.02 12.06 11.82 12.30 7,983,365 11.963 -1.09%
2025-08-12 0 12.86 12.85 12.86 12.70 12.92 3,380,924 43,437,344 12.848 12.20 12.19 12.20 12.04 12.25 3,565,275 12.183 0.47%
2025-08-11 0 12.80 12.76 12.80 12.62 12.85 5,878,000 75,062,379 12.770 12.14 12.10 12.14 11.97 12.19 6,198,508 12.110 1.43%
2025-08-08 0 12.62 12.59 12.62 12.42 12.71 7,731,456 97,136,118 12.564 11.97 11.94 11.97 11.78 12.05 8,153,027 11.914 0.24%
2025-08-07 0 12.59 12.59 12.60 12.43 12.59 3,312,000 41,470,800 12.521 11.94 11.94 11.95 11.79 11.94 3,492,593 11.874 1.12%
2025-08-06 0 12.45 12.42 12.45 12.28 12.48 4,585,719 56,905,317 12.409 11.81 11.78 11.81 11.65 11.83 4,835,763 11.768 1.47%
2025-08-05 0 12.27 12.24 12.28 12.10 12.30 3,246,000 39,622,050 12.206 11.64 11.61 11.65 11.47 11.66 3,422,994 11.575 0.33%
2025-08-04 0 12.23 12.21 12.23 12.10 12.28 3,451,465 42,139,445 12.209 11.60 11.58 11.60 11.47 11.65 3,639,662 11.578 0.08%
2025-08-01 0 12.22 12.22 12.24 12.22 12.44 3,926,379 48,315,121 12.305 11.59 11.59 11.61 11.59 11.80 4,140,472 11.669 -1.13%
2025-07-31 0 12.36 12.34 12.36 12.22 12.70 11,276,133 139,369,601 12.360 11.72 11.70 11.72 11.59 12.04 11,890,984 11.721 -1.90%
2025-07-30 0 12.60 12.60 12.62 12.58 12.92 11,229,810 142,819,432 12.718 11.95 11.95 11.97 11.93 12.25 11,842,135 12.060 -2.33%
2025-07-29 0 12.90 12.84 12.90 12.70 13.22 16,267,295 209,256,560 12.864 12.23 12.18 12.23 12.04 12.54 17,154,298 12.198 -0.92%
2025-07-28 0 13.02 13.02 13.04 12.92 13.40 8,294,834 108,029,053 13.024 12.35 12.35 12.37 12.25 12.71 8,747,124 12.350 -1.06%
2025-07-25 0 13.16 13.12 13.16 13.00 13.50 8,734,098 115,348,531 13.207 12.48 12.44 12.48 12.33 12.80 9,210,340 12.524 0.00%
2025-07-24 0 13.16 13.12 13.16 12.72 13.20 11,106,197 145,067,129 13.062 12.48 12.44 12.48 12.06 12.52 11,711,782 12.386 3.62%
2025-07-23 0 12.70 12.66 12.70 12.62 12.98 12,314,000 157,389,850 12.781 12.04 12.01 12.04 11.97 12.31 12,985,442 12.120 -1.55%
2025-07-22 0 12.90 12.88 12.90 12.74 12.98 11,631,489 149,001,101 12.810 12.23 12.21 12.23 12.08 12.31 12,265,716 12.148 0.47%
2025-07-21 0 12.84 12.82 12.84 12.60 13.00 6,768,053 86,879,835 12.837 12.18 12.16 12.18 11.95 12.33 7,137,093 12.173 0.78%
2025-07-18 0 12.74 12.72 12.74 12.56 12.78 4,276,000 54,276,960 12.693 12.08 12.06 12.08 11.91 12.12 4,509,156 12.037 1.43%
2025-07-17 0 12.56 12.56 12.58 12.54 13.08 9,556,462 121,024,028 12.664 11.91 11.91 11.93 11.89 12.40 10,077,545 12.009 -3.68%
2025-07-16 0 13.04 13.02 13.04 12.96 13.24 3,280,400 43,021,880 13.115 12.37 12.35 12.37 12.29 12.56 3,459,270 12.437 -0.61%
2025-07-15 0 13.12 13.08 13.12 12.84 13.20 5,291,179 69,072,839 13.054 12.44 12.40 12.44 12.18 12.52 5,579,690 12.379 1.71%
2025-07-14 0 12.90 12.86 12.90 12.68 13.16 7,228,200 92,818,759 12.841 12.23 12.20 12.23 12.02 12.48 7,622,330 12.177 -0.77%
2025-07-11 0 13.00 12.98 13.00 12.40 13.26 25,690,000 333,531,081 12.983 12.33 12.31 12.33 11.76 12.57 27,090,792 12.312 5.18%
2025-07-10 0 12.36 12.34 12.36 12.24 12.64 9,771,637 121,009,212 12.384 11.72 11.70 11.72 11.61 11.99 10,304,453 11.743 -3.13%
2025-07-09 0 12.76 12.74 12.76 12.62 12.94 9,247,264 117,578,640 12.715 12.10 12.08 12.10 11.97 12.27 9,751,487 12.058 -1.24%
2025-07-08 0 12.92 12.90 12.92 12.70 13.04 9,683,307 124,546,823 12.862 12.25 12.23 12.25 12.04 12.37 10,211,306 12.197 0.94%
2025-07-07 0 12.80 12.76 12.80 12.72 13.12 5,618,240 72,349,272 12.878 12.14 12.10 12.14 12.06 12.44 5,924,584 12.212 -1.39%
2025-07-04 0 12.98 12.96 12.98 12.88 13.26 9,318,000 121,449,960 13.034 12.31 12.29 12.31 12.21 12.57 9,826,080 12.360 0.00%
2025-07-03 0 12.98 12.96 12.98 12.60 13.00 6,553,716 84,255,337 12.856 12.31 12.29 12.31 11.95 12.33 6,911,069 12.191 1.72%
2025-07-02 0 12.76 12.72 12.76 12.52 12.92 15,097,822 192,728,833 12.765 12.10 12.06 12.10 11.87 12.25 15,921,057 12.105 1.59%
2025-06-30 0 12.56 12.54 12.56 12.48 12.84 8,706,445 109,525,887 12.580 11.91 11.89 11.91 11.83 12.18 9,181,179 11.929 -0.79%
2025-06-27 0 12.66 12.66 12.68 12.46 12.92 17,509,866 221,579,941 12.655 12.01 12.01 12.02 11.82 12.25 18,464,622 12.000 -0.63%
2025-06-26 0 12.74 12.70 12.74 12.64 13.10 10,014,898 128,366,958 12.818 12.08 12.04 12.08 11.99 12.42 10,560,978 12.155 -1.70%
2025-06-25 0 12.96 12.92 12.96 12.68 13.18 9,768,477 126,599,889 12.960 12.29 12.25 12.29 12.02 12.50 10,301,120 12.290 1.73%
2025-06-24 0 12.74 12.64 12.74 12.50 12.84 12,423,150 157,891,963 12.709 12.08 11.99 12.08 11.85 12.18 13,100,544 12.052 3.58%
2025-06-23 0 12.30 12.30 12.32 12.10 12.46 8,012,613 98,494,809 12.292 11.66 11.66 11.68 11.47 11.82 8,449,515 11.657 1.49%
2025-06-20 0 12.12 12.10 12.12 11.90 12.50 14,811,098 179,447,776 12.116 11.49 11.47 11.49 11.28 11.85 15,618,699 11.489 -0.41%
2025-06-19 0 12.62 12.60 12.62 12.32 13.16 18,996,720 242,201,368 12.750 11.54 11.52 11.54 11.27 12.03 20,773,276 11.659 1.28%
2025-06-18 0 12.46 12.46 12.48 12.20 13.20 32,134,292 401,856,395 12.506 11.39 11.39 11.41 11.16 12.07 35,139,462 11.436 2.30%
2025-06-17 0 12.18 12.16 12.18 12.12 12.38 5,834,451 71,296,029 12.220 11.14 11.12 11.14 11.08 11.32 6,380,084 11.175 0.00%
2025-06-16 0 12.18 12.16 12.18 12.06 12.34 8,400,788 102,205,302 12.166 11.14 11.12 11.14 11.03 11.28 9,186,422 11.126 0.50%
2025-06-13 0 12.12 12.10 12.12 12.06 12.46 9,359,040 114,156,205 12.197 11.08 11.07 11.08 11.03 11.39 10,234,289 11.154 -2.42%
2025-06-12 0 12.42 12.42 12.44 12.24 12.52 10,436,000 128,929,344 12.354 11.36 11.36 11.38 11.19 11.45 11,411,965 11.298 -0.80%
2025-06-11 0 12.52 12.50 12.52 12.40 12.66 6,659,254 83,352,238 12.517 11.45 11.43 11.45 11.34 11.58 7,282,022 11.446 1.13%
2025-06-10 0 12.38 12.36 12.38 12.20 12.58 7,061,500 87,037,700 12.326 11.32 11.30 11.32 11.16 11.50 7,721,885 11.272 -0.16%
2025-06-09 0 12.40 12.36 12.40 12.28 12.82 9,797,780 121,874,667 12.439 11.34 11.30 11.34 11.23 11.72 10,714,060 11.375 0.32%
2025-06-06 0 12.36 12.34 12.38 12.24 12.78 8,469,775 105,484,568 12.454 11.30 11.28 11.32 11.19 11.69 9,261,861 11.389 -1.59%
2025-06-05 0 12.56 12.54 12.56 12.30 12.70 6,234,231 78,355,278 12.569 11.49 11.47 11.49 11.25 11.61 6,817,251 11.494 -0.32%
2025-06-04 0 12.60 12.58 12.60 12.26 12.68 12,694,407 158,009,590 12.447 11.52 11.50 11.52 11.21 11.60 13,881,577 11.383 0.32%
2025-06-03 0 12.56 12.56 12.58 12.08 12.66 9,998,186 124,196,377 12.422 11.49 11.49 11.50 11.05 11.58 10,933,207 11.360 3.12%
2025-06-02 0 12.18 12.14 12.18 11.74 12.26 3,625,605 43,598,772 12.025 11.14 11.10 11.14 10.74 11.21 3,964,668 10.997 1.50%
2025-05-30 0 12.00 12.00 12.02 11.92 12.36 18,137,066 218,473,283 12.046 10.97 10.97 10.99 10.90 11.30 19,833,228 11.016 -2.91%
2025-05-29 0 12.36 12.34 12.36 12.06 12.50 9,240,576 113,829,363 12.318 11.30 11.28 11.30 11.03 11.43 10,104,746 11.265 0.82%
2025-05-28 0 12.26 12.24 12.26 12.08 12.62 12,246,736 149,889,791 12.239 11.21 11.19 11.21 11.05 11.54 13,392,040 11.192 -1.92%
2025-05-27 0 12.50 12.48 12.50 12.06 13.00 19,342,670 239,582,263 12.386 11.43 11.41 11.43 11.03 11.89 21,151,579 11.327 -3.10%
2025-05-26 0 12.90 12.86 12.90 12.60 12.98 7,902,708 101,181,897 12.803 11.80 11.76 11.80 11.52 11.87 8,641,762 11.708 0.62%
2025-05-23 0 12.82 12.82 12.84 12.70 13.30 11,442,440 147,595,004 12.899 11.72 11.72 11.74 11.61 12.16 12,512,527 11.796 -3.03%
2025-05-22 0 13.22 13.18 13.22 12.96 13.32 5,046,145 66,444,114 13.167 12.09 12.05 12.09 11.85 12.18 5,518,056 12.041 0.61%
2025-05-21 0 13.14 13.14 13.18 12.76 13.42 14,025,318 185,195,199 13.204 12.02 12.02 12.05 11.67 12.27 15,336,953 12.075 1.55%
2025-05-20 0 12.94 12.92 12.96 12.80 13.28 15,293,188 197,821,038 12.935 11.83 11.82 11.85 11.71 12.14 16,723,393 11.829 -1.37%
2025-05-19 0 13.12 13.10 13.12 12.94 13.36 5,033,456 65,955,065 13.103 12.00 11.98 12.00 11.83 12.22 5,504,180 11.983 -2.09%
2025-05-16 0 13.40 13.38 13.40 13.06 13.54 11,053,128 146,807,393 13.282 12.25 12.24 12.25 11.94 12.38 12,086,807 12.146 -1.03%
2025-05-15 0 13.54 13.48 13.54 13.28 13.74 8,079,352 108,591,632 13.441 12.38 12.33 12.38 12.14 12.56 8,834,926 12.291 -0.88%
2025-05-14 0 13.66 13.64 13.66 13.20 13.70 9,953,600 134,447,826 13.507 12.49 12.47 12.49 12.07 12.53 10,884,452 12.352 2.25%
2025-05-13 0 13.36 13.32 13.36 13.20 13.74 9,462,200 126,707,321 13.391 12.22 12.18 12.22 12.07 12.56 10,347,097 12.246 -0.89%
2025-05-12 0 13.48 13.46 13.48 13.06 13.74 13,518,000 179,753,160 13.297 12.33 12.31 12.33 11.94 12.56 14,782,191 12.160 -1.32%
2025-05-09 0 13.66 13.64 13.66 13.28 13.80 6,605,545 89,256,740 13.512 12.49 12.47 12.49 12.14 12.62 7,223,290 12.357 0.44%
2025-05-08 0 13.60 13.56 13.60 13.08 13.64 9,885,550 132,831,299 13.437 12.44 12.40 12.44 11.96 12.47 10,810,038 12.288 2.26%
2025-05-07 0 13.30 13.30 13.32 13.00 14.58 21,972,371 297,457,569 13.538 12.16 12.16 12.18 11.89 13.33 24,027,208 12.380 -5.54%
2025-05-06 0 14.08 14.04 14.08 14.00 14.46 6,978,000 98,754,200 14.152 12.88 12.84 12.88 12.80 13.22 7,630,576 12.942 -1.26%
2025-05-02 0 14.26 14.26 14.28 13.88 14.34 2,598,452 36,887,795 14.196 13.04 13.04 13.06 12.69 13.11 2,841,457 12.982 1.57%
2025-04-30 0 14.04 14.02 14.04 13.72 14.30 7,550,054 105,948,099 14.033 12.84 12.82 12.84 12.55 13.08 8,256,128 12.833 0.86%
2025-04-29 0 13.92 13.90 13.92 13.76 14.38 7,488,917 104,848,810 14.001 12.73 12.71 12.73 12.58 13.15 8,189,274 12.803 -1.56%
2025-04-28 0 14.14 14.12 14.14 13.96 14.48 4,224,511 59,736,491 14.140 12.93 12.91 12.93 12.77 13.24 4,619,584 12.931 -0.84%
2025-04-25 0 14.26 14.24 14.26 14.12 14.52 5,488,927 78,274,704 14.260 13.04 13.02 13.04 12.91 13.28 6,002,247 13.041 -0.42%
2025-04-24 0 14.32 14.28 14.32 14.04 14.64 5,771,605 82,229,142 14.247 13.10 13.06 13.10 12.84 13.39 6,311,360 13.029 -0.69%
2025-04-23 0 14.42 14.42 14.44 14.26 14.74 12,746,953 184,462,673 14.471 13.19 13.19 13.21 13.04 13.48 13,939,037 13.234 1.98%
2025-04-22 0 14.14 14.14 14.16 13.98 14.52 10,517,445 149,078,009 14.174 12.93 12.93 12.95 12.78 13.28 11,501,027 12.962 -2.21%
2025-04-17 0 14.46 14.46 14.48 14.22 14.62 2,701,738 39,062,987 14.458 13.22 13.22 13.24 13.00 13.37 2,954,402 13.222 0.84%
2025-04-16 0 14.34 14.30 14.34 14.02 14.56 4,511,996 64,323,679 14.256 13.11 13.08 13.11 12.82 13.31 4,933,954 13.037 -1.78%
2025-04-15 0 14.60 14.60 14.62 14.30 15.16 5,963,442 86,700,975 14.539 13.35 13.35 13.37 13.08 13.86 6,521,138 13.295 -1.88%
2025-04-14 0 14.88 14.86 14.88 14.66 15.46 5,239,225 77,961,075 14.880 13.61 13.59 13.61 13.41 14.14 5,729,193 13.608 1.36%
2025-04-11 0 14.68 14.66 14.68 14.38 14.94 6,992,674 102,446,522 14.651 13.42 13.41 13.42 13.15 13.66 7,646,623 13.398 1.10%
2025-04-10 0 14.52 14.52 14.58 14.26 15.00 6,483,644 95,051,479 14.660 13.28 13.28 13.33 13.04 13.72 7,089,989 13.406 3.42%
2025-04-09 0 14.04 14.02 14.04 13.04 14.26 12,648,477 174,234,400 13.775 12.84 12.82 12.84 11.92 13.04 13,831,351 12.597 1.59%
2025-04-08 0 13.82 13.80 13.82 13.38 14.02 15,049,717 206,872,340 13.746 12.64 12.62 12.64 12.24 12.82 16,457,153 12.570 3.60%
2025-04-07 0 13.34 13.34 13.36 13.32 14.50 23,491,324 321,966,707 13.706 12.20 12.20 12.22 12.18 13.26 25,688,212 12.534 -11.89%
2025-04-03 0 15.14 15.12 15.14 14.30 15.20 8,088,613 121,050,166 14.966 13.85 13.83 13.85 13.08 13.90 8,845,053 13.686 1.75%
2025-04-02 0 14.88 14.88 14.90 14.72 15.32 15,622,892 232,225,398 14.864 13.61 13.61 13.63 13.46 14.01 17,083,931 13.593 -1.46%
2025-04-01 0 15.10 15.08 15.10 14.84 15.44 9,979,777 150,835,719 15.114 13.81 13.79 13.81 13.57 14.12 10,913,077 13.822 0.00%
2025-03-31 0 15.10 15.10 15.12 14.82 15.52 15,113,026 227,915,605 15.081 13.81 13.81 13.83 13.55 14.19 16,526,383 13.791 -3.33%
2025-03-28 0 15.62 15.58 15.62 15.00 15.80 15,886,055 246,926,849 15.544 14.28 14.25 14.28 13.72 14.45 17,371,705 14.214 3.03%
2025-03-27 0 15.16 15.14 15.16 14.74 15.96 15,140,084 232,623,970 15.365 13.86 13.85 13.86 13.48 14.60 16,555,971 14.051 0.93%
2025-03-26 0 15.02 15.00 15.02 14.66 15.54 14,833,502 223,135,810 15.043 13.74 13.72 13.74 13.41 14.21 16,220,718 13.756 0.40%
2025-03-25 0 14.96 14.96 14.98 14.66 15.60 17,393,550 261,977,407 15.062 13.68 13.68 13.70 13.41 14.27 19,020,179 13.774 -3.23%
2025-03-24 0 15.46 15.46 15.48 14.70 15.52 10,893,999 164,909,294 15.138 14.14 14.14 14.16 13.44 14.19 11,912,796 13.843 1.84%
2025-03-21 0 15.18 15.16 15.18 14.86 15.76 19,867,880 302,115,346 15.206 13.88 13.86 13.88 13.59 14.41 21,725,906 13.906 -3.68%
2025-03-20 0 15.76 15.76 15.80 15.30 16.14 13,968,882 220,957,904 15.818 14.41 14.41 14.45 13.99 14.76 15,275,239 14.465 0.13%
2025-03-19 0 15.74 15.72 15.74 15.30 16.16 15,697,652 246,026,189 15.673 14.39 14.38 14.39 13.99 14.78 17,165,682 14.332 0.00%
2025-03-18 0 15.74 15.74 15.76 14.80 17.28 43,670,486 686,396,215 15.718 14.39 14.39 14.41 13.53 15.80 47,754,511 14.373 8.70%
2025-03-17 0 14.48 14.46 14.48 14.26 15.44 16,643,038 243,069,430 14.605 13.24 13.22 13.24 13.04 14.12 18,199,480 13.356 -1.50%
2025-03-14 0 14.70 14.70 14.72 13.44 14.74 18,114,198 259,796,626 14.342 13.44 13.44 13.46 12.29 13.48 19,808,222 13.116 7.77%
2025-03-13 0 13.64 13.60 13.64 13.34 13.86 7,479,093 101,628,284 13.588 12.47 12.44 12.47 12.20 12.67 8,178,531 12.426 0.89%
2025-03-12 0 13.52 13.48 13.52 13.34 14.00 7,628,410 104,332,539 13.677 12.36 12.33 12.36 12.20 12.80 8,341,812 12.507 -1.60%
2025-03-11 0 13.74 13.74 13.76 12.96 13.80 9,605,749 129,293,349 13.460 12.56 12.56 12.58 11.85 12.62 10,504,070 12.309 1.93%
2025-03-10 0 13.48 13.46 13.48 13.36 13.98 11,334,554 153,083,942 13.506 12.33 12.31 12.33 12.22 12.78 12,394,551 12.351 -1.61%
2025-03-07 0 13.70 13.68 13.70 13.50 14.00 12,156,069 167,686,108 13.794 12.53 12.51 12.53 12.35 12.80 13,292,894 12.615 0.00%
2025-03-06 0 13.70 13.70 13.72 13.42 14.16 17,138,654 234,170,170 13.663 12.53 12.53 12.55 12.27 12.95 18,741,446 12.495 0.15%
2025-03-05 0 13.68 13.68 13.70 13.38 13.72 8,689,076 118,149,468 13.597 12.51 12.51 12.53 12.24 12.55 9,501,671 12.435 1.63%
2025-03-04 0 13.46 13.44 13.46 12.98 13.80 15,239,415 205,789,760 13.504 12.31 12.29 12.31 11.87 12.62 16,664,592 12.349 0.90%
2025-03-03 0 13.34 13.30 13.34 12.86 13.62 15,517,010 204,821,289 13.200 12.20 12.16 12.20 11.76 12.46 16,968,147 12.071 4.71%
2025-02-28 0 12.74 12.74 12.78 12.70 13.40 15,108,270 195,921,229 12.968 11.65 11.65 11.69 11.61 12.25 16,521,182 11.859 -4.93%
2025-02-27 0 13.40 13.38 13.40 13.04 13.78 14,984,786 200,807,685 13.401 12.25 12.24 12.25 11.92 12.60 16,386,150 12.255 1.82%
2025-02-26 0 13.16 13.14 13.16 12.74 13.34 16,160,980 211,493,588 13.087 12.03 12.02 12.03 11.65 12.20 17,672,340 11.967 1.86%
2025-02-25 0 12.92 12.88 12.92 12.50 13.66 15,292,722 200,193,270 13.091 11.82 11.78 11.82 11.43 12.49 16,722,884 11.971 1.89%
2025-02-24 0 12.68 12.64 12.68 12.42 12.80 12,612,352 158,943,469 12.602 11.60 11.56 11.60 11.36 11.71 13,791,848 11.524 1.77%
2025-02-21 0 12.46 12.40 12.46 12.28 12.90 15,256,151 189,861,586 12.445 11.39 11.34 11.39 11.23 11.80 16,682,893 11.381 -1.42%
2025-02-20 0 12.64 12.62 12.64 12.62 13.32 8,799,116 113,163,593 12.861 11.56 11.54 11.56 11.54 12.18 9,622,001 11.761 -2.47%
2025-02-19 0 12.96 12.94 12.96 12.90 13.46 14,613,742 192,269,804 13.157 11.85 11.83 11.85 11.80 12.31 15,980,406 12.032 -2.56%
2025-02-18 0 13.30 13.24 13.30 12.54 13.44 20,723,891 273,361,975 13.191 12.16 12.11 12.16 11.47 12.29 22,661,971 12.063 5.39%
2025-02-17 0 12.62 12.60 12.62 12.12 12.66 13,607,234 168,696,887 12.398 11.54 11.52 11.54 11.08 11.58 14,879,770 11.337 4.30%
2025-02-14 0 12.10 12.08 12.10 11.76 12.34 12,478,000 150,695,057 12.077 11.07 11.05 11.07 10.75 11.28 13,644,931 11.044 2.20%
2025-02-13 0 11.84 11.82 11.84 11.74 12.20 13,271,422 158,704,882 11.958 10.83 10.81 10.83 10.74 11.16 14,512,554 10.936 -1.66%
2025-02-12 0 12.04 12.02 12.04 11.84 12.32 17,646,655 212,180,830 12.024 11.01 10.99 11.01 10.83 11.27 19,296,954 10.996 -2.43%
2025-02-11 0 12.34 12.32 12.34 12.30 13.12 11,193,337 139,806,117 12.490 11.28 11.27 11.28 11.25 12.00 12,240,128 11.422 -4.34%
2025-02-10 0 12.90 12.90 12.92 12.34 12.90 10,465,027 132,032,747 12.617 11.80 11.80 11.82 11.28 11.80 11,443,707 11.538 2.87%
2025-02-07 0 12.54 12.50 12.54 12.06 13.10 28,075,432 348,713,606 12.421 11.47 11.43 11.47 11.03 11.98 30,701,021 11.358 -4.27%
2025-02-06 0 13.10 13.08 13.10 12.54 13.18 15,785,565 204,078,070 12.928 11.98 11.96 11.98 11.47 12.05 17,261,817 11.823 1.39%
2025-02-05 0 12.92 12.90 12.92 12.60 13.20 8,981,390 115,558,515 12.866 11.82 11.80 11.82 11.52 12.07 9,821,322 11.766 -0.15%
2025-02-04 0 12.94 12.94 12.96 12.26 12.96 5,902,168 74,808,006 12.675 11.83 11.83 11.85 11.21 11.85 6,454,134 11.591 2.37%
2025-02-03 0 12.64 12.62 12.64 12.20 12.88 4,634,438 57,990,163 12.513 11.56 11.54 11.56 11.16 11.78 5,067,847 11.443 -1.86%
2025-01-28 0 12.88 12.76 12.88 12.16 12.96 1,729,962 22,022,914 12.730 11.78 11.67 11.78 11.12 11.85 1,891,747 11.642 1.90%
2025-01-27 0 12.64 12.62 12.64 12.52 13.04 9,363,025 118,508,408 12.657 11.56 11.54 11.56 11.45 11.92 10,238,647 11.575 -1.86%
2025-01-24 0 12.88 12.88 12.92 12.52 13.08 7,712,533 99,686,975 12.925 11.78 11.78 11.82 11.45 11.96 8,433,802 11.820 0.47%
2025-01-23 0 12.82 12.80 12.82 12.64 13.38 11,802,833 153,241,965 12.983 11.72 11.71 11.72 11.56 12.24 12,906,623 11.873 -1.84%
2025-01-22 0 13.06 13.04 13.06 12.88 13.38 14,837,763 194,387,197 13.101 11.94 11.92 11.94 11.78 12.24 16,225,377 11.980 -2.83%
2025-01-21 0 13.44 13.44 13.46 13.18 13.56 9,727,609 129,876,955 13.351 12.29 12.29 12.31 12.05 12.40 10,637,326 12.210 0.60%
2025-01-20 0 13.36 13.36 13.38 12.90 13.86 15,855,507 215,282,698 13.578 12.22 12.22 12.24 11.80 12.67 17,338,300 12.417 4.37%
2025-01-17 0 12.80 12.78 12.80 12.20 12.86 7,239,658 92,139,084 12.727 11.71 11.69 11.71 11.16 11.76 7,916,704 11.639 3.06%
2025-01-16 0 12.42 12.40 12.42 12.18 12.68 7,748,226 96,517,688 12.457 11.36 11.34 11.36 11.14 11.60 8,472,833 11.391 -0.80%
2025-01-15 0 12.52 12.50 12.52 12.40 12.68 8,857,299 110,905,116 12.521 11.45 11.43 11.45 11.34 11.60 9,685,626 11.450 0.81%
2025-01-14 0 12.42 12.40 12.42 11.54 12.62 8,377,938 103,444,389 12.347 11.36 11.34 11.36 10.55 11.54 9,161,435 11.291 5.43%
2025-01-13 0 11.78 11.76 11.78 11.42 11.88 8,345,424 97,846,992 11.725 10.77 10.75 10.77 10.44 10.86 9,125,881 10.722 0.68%
2025-01-10 0 11.70 11.70 11.72 11.62 12.08 8,986,442 105,799,970 11.773 10.70 10.70 10.72 10.63 11.05 9,826,846 10.766 -2.01%
2025-01-09 0 11.94 11.92 11.94 11.84 12.46 10,204,400 123,246,304 12.078 10.92 10.90 10.92 10.83 11.39 11,158,706 11.045 -3.40%
2025-01-08 0 12.36 12.36 12.38 12.14 12.60 5,813,429 72,160,945 12.413 11.30 11.30 11.32 11.10 11.52 6,357,096 11.351 -1.90%
2025-01-07 0 12.60 12.58 12.60 12.02 12.68 8,196,000 102,063,800 12.453 11.52 11.50 11.52 10.99 11.60 8,962,483 11.388 3.79%
2025-01-06 0 12.14 12.12 12.14 11.94 12.32 14,315,069 172,960,097 12.082 11.10 11.08 11.10 10.92 11.27 15,653,802 11.049 -1.14%
2025-01-03 0 12.28 12.26 12.28 12.20 12.86 9,756,290 120,954,910 12.398 11.23 11.21 11.23 11.16 11.76 10,668,690 11.337 -3.31%
2025-01-02 0 12.70 12.68 12.70 12.60 13.04 7,376,952 94,424,788 12.800 11.61 11.60 11.61 11.52 11.92 8,066,838 11.705 -1.85%
2024-12-31 0 12.94 12.86 12.94 12.60 13.06 6,775,472 87,089,118 12.854 11.83 11.76 11.83 11.52 11.94 7,409,108 11.754 0.31%
2024-12-30 0 12.90 12.90 12.92 11.40 13.14 37,650,452 476,733,108 12.662 11.80 11.80 11.82 10.43 12.02 41,171,489 11.579 -3.73%
2024-12-27 0 13.40 13.40 13.42 13.32 13.94 10,053,856 136,370,058 13.564 12.25 12.25 12.27 12.18 12.75 10,994,084 12.404 -2.47%
2024-12-24 0 13.74 13.70 13.74 13.40 13.74 2,978,000 40,550,970 13.617 12.56 12.53 12.56 12.25 12.56 3,256,500 12.452 3.00%
2024-12-23 0 13.34 13.32 13.34 13.26 13.64 4,299,011 57,396,187 13.351 12.20 12.18 12.20 12.13 12.47 4,701,051 12.209 -0.45%
2024-12-20 0 13.40 13.40 13.44 13.36 13.70 4,587,323 61,945,835 13.504 12.25 12.25 12.29 12.22 12.53 5,016,325 12.349 -1.33%
2024-12-19 0 13.58 13.54 13.58 13.14 13.78 7,136,174 96,488,113 13.521 12.42 12.38 12.42 12.02 12.60 7,803,543 12.365 0.59%
2024-12-18 0 13.50 13.44 13.50 13.10 13.62 16,054,025 215,094,540 13.398 12.35 12.29 12.35 11.98 12.46 17,555,383 12.252 0.00%
2024-12-17 0 13.50 13.50 13.54 13.30 13.92 9,264,148 126,129,087 13.615 12.35 12.35 12.38 12.16 12.73 10,130,523 12.450 -1.46%
2024-12-16 0 13.70 13.64 13.70 13.54 14.08 20,389,817 281,804,840 13.821 12.53 12.47 12.53 12.38 12.88 22,296,655 12.639 0.74%
2024-12-13 0 13.60 13.58 13.60 13.14 13.96 23,265,725 314,872,203 13.534 12.44 12.42 12.44 12.02 12.77 25,441,515 12.376 -0.73%
2024-12-12 0 13.70 13.66 13.70 12.88 14.04 33,063,780 452,030,858 13.671 12.53 12.49 12.53 11.78 12.84 36,155,875 12.502 6.37%
2024-12-11 0 12.88 12.86 12.88 11.90 13.08 21,077,970 267,554,433 12.694 11.78 11.76 11.78 10.88 11.96 23,049,163 11.608 7.51%
2024-12-10 0 11.98 11.96 11.98 11.84 12.66 30,921,953 380,532,089 12.306 10.96 10.94 10.96 10.83 11.58 33,813,747 11.254 1.70%
2024-12-09 0 11.78 11.76 11.78 11.14 11.84 11,378,864 129,532,644 11.384 10.77 10.75 10.77 10.19 10.83 12,443,005 10.410 3.88%
2024-12-06 0 11.34 11.34 11.36 11.12 11.54 10,838,546 122,812,380 11.331 10.37 10.37 10.39 10.17 10.55 11,852,157 10.362 0.71%
2024-12-05 0 11.26 11.26 11.28 11.12 11.76 14,983,764 169,361,455 11.303 10.30 10.30 10.32 10.17 10.75 16,385,032 10.336 -3.43%
2024-12-04 0 11.66 11.64 11.66 11.52 12.12 13,315,977 156,259,917 11.735 10.66 10.64 10.66 10.53 11.08 14,561,275 10.731 -3.48%
2024-12-03 0 12.08 12.08 12.10 11.62 12.30 11,688,317 138,840,265 11.879 11.05 11.05 11.07 10.63 11.25 12,781,398 10.863 0.67%
2024-12-02 0 12.00 12.00 12.02 11.94 12.76 10,218,364 124,985,509 12.231 10.97 10.97 10.99 10.92 11.67 11,173,976 11.185 -2.44%
2024-11-29 0 12.30 12.30 12.32 12.18 12.56 8,674,152 107,042,654 12.340 11.25 11.25 11.27 11.14 11.49 9,485,351 11.285 0.00%
2024-11-28 0 12.30 12.28 12.30 11.96 12.60 10,255,783 126,696,563 12.354 11.25 11.23 11.25 10.94 11.52 11,214,895 11.297 0.65%
2024-11-27 0 12.22 12.20 12.22 11.56 12.36 10,131,061 120,880,773 11.932 11.17 11.16 11.17 10.57 11.30 11,078,509 10.911 2.69%
2024-11-26 0 11.90 11.88 11.90 11.46 12.14 12,907,499 153,799,988 11.916 10.88 10.86 10.88 10.48 11.10 14,114,597 10.897 2.41%
2024-11-25 0 11.62 11.62 11.64 11.54 12.28 24,941,100 294,570,378 11.811 10.63 10.63 10.64 10.55 11.23 27,273,569 10.801 -3.17%
2024-11-22 0 12.00 11.98 12.00 11.84 12.90 15,052,296 183,553,898 12.194 10.97 10.96 10.97 10.83 11.80 16,459,973 11.152 -5.66%
2024-11-21 0 12.72 12.72 12.74 12.60 13.34 8,960,912 115,415,979 12.880 11.63 11.63 11.65 11.52 12.20 9,798,929 11.778 -4.79%
2024-11-20 0 13.36 13.34 13.36 13.08 13.52 11,708,810 155,998,860 13.323 12.22 12.20 12.22 11.96 12.36 12,803,807 12.184 -0.74%
2024-11-19 0 13.46 13.44 13.46 13.14 13.96 8,134,677 109,337,084 13.441 12.31 12.29 12.31 12.02 12.77 8,895,425 12.291 -1.17%
2024-11-18 0 13.62 13.58 13.62 13.28 14.02 12,085,857 164,229,178 13.589 12.46 12.42 12.46 12.14 12.82 13,216,116 12.426 -0.73%
2024-11-15 0 13.72 13.70 13.72 13.50 14.50 14,425,829 202,519,041 14.039 12.55 12.53 12.55 12.35 13.26 15,774,920 12.838 -0.29%
2024-11-14 0 13.76 13.74 13.76 13.64 14.50 26,611,868 375,860,752 14.124 12.58 12.56 12.58 12.47 13.26 29,100,586 12.916 0.00%
2024-11-13 0 13.76 13.74 13.76 12.62 13.76 16,773,196 222,401,974 13.259 12.58 12.56 12.58 11.54 12.58 18,341,810 12.125 6.67%
2024-11-12 0 12.90 12.88 12.90 12.12 13.52 18,126,982 235,737,444 13.005 11.80 11.78 11.80 11.08 12.36 19,822,201 11.893 2.54%
2024-11-11 0 12.58 12.58 12.60 12.10 12.78 20,858,011 261,140,512 12.520 11.50 11.50 11.52 11.07 11.69 22,808,634 11.449 0.00%
2024-11-08 0 12.58 12.56 12.60 12.30 13.36 15,181,673 193,592,056 12.752 11.50 11.49 11.52 11.25 12.22 16,601,450 11.661 -0.79%
2024-11-07 0 12.68 12.68 12.70 12.58 13.18 12,796,664 163,049,458 12.742 11.60 11.60 11.61 11.50 12.05 13,993,397 11.652 -3.94%
2024-11-06 0 13.20 13.16 13.20 12.86 13.46 16,043,635 210,298,666 13.108 12.07 12.03 12.07 11.76 12.31 17,544,021 11.987 -1.20%
2024-11-05 0 13.36 13.36 13.38 13.12 13.50 9,814,908 130,569,760 13.303 12.22 12.22 12.24 12.00 12.35 10,732,789 12.166 0.15%
2024-11-04 0 13.34 13.32 13.34 13.18 13.50 9,266,886 123,161,138 13.290 12.20 12.18 12.20 12.05 12.35 10,133,517 12.154 -0.45%
2024-11-01 0 13.40 13.40 13.44 13.20 13.58 6,012,709 80,374,579 13.367 12.25 12.25 12.29 12.07 12.42 6,575,012 12.224 -0.59%
2024-10-31 0 13.48 13.48 13.52 13.24 13.70 10,393,391 140,955,673 13.562 12.33 12.33 12.36 12.11 12.53 11,365,372 12.402 -0.15%
2024-10-30 0 13.50 13.48 13.50 13.38 13.80 9,229,795 124,878,704 13.530 12.35 12.33 12.35 12.24 12.62 10,092,957 12.373 -1.32%
2024-10-29 0 13.68 13.66 13.68 13.46 13.80 13,905,518 189,839,989 13.652 12.51 12.49 12.51 12.31 12.62 15,205,950 12.485 2.09%
2024-10-28 0 13.40 13.38 13.40 12.48 13.42 11,033,009 145,478,557 13.186 12.25 12.24 12.25 11.41 12.27 12,064,806 12.058 6.52%
2024-10-25 0 12.58 12.56 12.58 12.50 12.88 6,158,000 78,070,280 12.678 11.50 11.49 11.50 11.43 11.78 6,733,891 11.594 -1.10%
2024-10-24 0 12.72 12.72 12.76 12.42 12.92 5,226,208 66,325,730 12.691 11.63 11.63 11.67 11.36 11.82 5,714,958 11.606 -1.24%
2024-10-23 0 12.88 12.86 12.88 12.36 12.98 7,887,767 100,890,250 12.791 11.78 11.76 11.78 11.30 11.87 8,625,424 11.697 2.88%
2024-10-22 0 12.52 12.50 12.52 12.30 12.92 8,488,568 107,171,720 12.625 11.45 11.43 11.45 11.25 11.82 9,282,411 11.546 1.62%
2024-10-21 0 12.32 12.30 12.32 12.18 12.88 3,554,000 43,752,988 12.311 11.27 11.25 11.27 11.14 11.78 3,886,367 11.258 -1.75%
2024-10-18 0 12.54 12.50 12.54 11.72 12.66 7,809,176 96,378,648 12.342 11.47 11.43 11.47 10.72 11.58 8,539,483 11.286 5.56%
2024-10-17 0 11.88 11.86 11.88 11.68 12.62 7,525,653 91,067,267 12.101 10.86 10.85 10.86 10.68 11.54 8,229,445 11.066 -1.16%
2024-10-16 0 12.02 12.02 12.04 11.66 12.32 10,460,471 125,403,966 11.988 10.99 10.99 11.01 10.66 11.27 11,438,725 10.963 -2.12%
2024-10-15 0 12.28 12.26 12.28 12.10 13.24 17,791,496 221,622,479 12.457 11.23 11.21 11.23 11.07 12.11 19,455,341 11.391 -6.83%
2024-10-14 0 13.18 13.16 13.18 12.90 13.62 15,907,304 210,840,596 13.254 12.05 12.03 12.05 11.80 12.46 17,394,941 12.121 -0.75%
2024-10-10 0 13.28 13.28 13.32 12.90 13.50 14,174,176 188,285,537 13.284 12.14 12.14 12.18 11.80 12.35 15,499,732 12.148 2.95%
2024-10-09 0 12.90 12.90 12.92 12.54 13.90 43,240,424 565,987,083 13.089 11.80 11.80 11.82 11.47 12.71 47,284,230 11.970 -6.52%
2024-10-08 0 13.80 13.78 13.80 13.50 15.48 50,951,033 714,892,175 14.031 12.62 12.60 12.62 12.35 14.16 55,715,928 12.831 -10.16%
2024-10-07 0 15.36 15.30 15.36 14.48 15.42 9,558,606 143,970,030 15.062 14.05 13.99 14.05 13.24 14.10 10,452,518 13.774 7.11%
2024-10-04 0 14.34 14.26 14.34 13.22 14.36 7,107,127 100,235,934 14.104 13.11 13.04 13.11 12.09 13.13 7,771,779 12.897 6.54%
2024-10-03 0 13.46 13.44 13.46 12.98 14.22 6,634,481 88,649,087 13.362 12.31 12.29 12.31 11.87 13.00 7,254,932 12.219 -4.40%
2024-10-02 0 14.08 14.08 14.10 13.32 14.50 11,437,405 161,237,977 14.097 12.88 12.88 12.89 12.18 13.26 12,507,021 12.892 1.88%
2024-09-30 0 13.82 13.82 13.84 13.28 14.36 27,949,934 388,200,999 13.889 12.64 12.64 12.66 12.14 13.13 30,563,787 12.701 2.83%
2024-09-27 0 13.44 13.44 13.46 13.00 13.70 35,359,846 473,903,575 13.402 12.29 12.29 12.31 11.89 12.53 38,666,667 12.256 1.82%
2024-09-26 0 13.20 13.18 13.20 11.78 13.26 18,468,685 235,854,017 12.770 12.07 12.05 12.07 10.77 12.13 20,195,860 11.678 11.11%
2024-09-25 0 11.88 11.86 11.88 11.78 12.48 13,842,854 166,797,819 12.049 10.86 10.85 10.86 10.77 11.41 15,137,425 11.019 -2.30%
2024-09-24 0 12.16 12.14 12.16 11.30 12.28 13,754,605 163,802,441 11.909 11.12 11.10 11.12 10.33 11.23 15,040,923 10.890 5.92%
2024-09-23 0 11.48 11.48 11.52 11.38 12.10 6,772,363 79,548,538 11.746 10.50 10.50 10.53 10.41 11.07 7,405,708 10.742 -2.55%
2024-09-20 0 11.78 11.76 11.78 11.50 12.12 15,489,942 182,796,412 11.801 10.77 10.75 10.77 10.52 11.08 16,938,548 10.792 2.79%
2024-09-19 0 11.46 11.40 11.46 10.40 11.48 12,393,777 139,013,136 11.216 10.48 10.43 10.48 9.511 10.50 13,552,832 10.257 6.90%
2024-09-17 0 10.72 10.70 10.72 10.66 11.10 2,525,514 27,116,939 10.737 9.803 9.785 9.803 9.748 10.15 2,761,698 9.8189 -1.83%
2024-09-16 0 10.92 10.88 10.92 10.60 10.96 3,458,311 37,440,505 10.826 9.986 9.950 9.986 9.693 10.02 3,781,729 9.9004 0.55%
2024-09-13 0 10.86 10.84 10.86 10.58 11.14 7,470,298 81,421,666 10.899 9.931 9.913 9.931 9.675 10.19 8,168,914 9.9673 -0.18%
2024-09-12 0 10.88 10.86 10.88 10.64 11.10 6,216,627 67,696,844 10.890 9.950 9.931 9.950 9.730 10.15 6,798,000 9.9583 -0.73%
2024-09-11 0 10.96 10.96 10.98 10.22 11.18 15,279,514 165,965,753 10.862 10.02 10.02 10.04 9.346 10.22 16,708,441 9.9330 2.24%
2024-09-10 0 10.72 10.70 10.72 10.48 10.92 7,669,874 81,805,032 10.666 9.803 9.785 9.803 9.584 9.986 8,387,154 9.7536 -1.47%
2024-09-09 0 10.88 10.86 10.88 10.78 11.58 9,022,173 98,653,675 10.935 9.950 9.931 9.950 9.858 10.59 9,865,919 9.9994 -4.06%
2024-09-05 0 11.34 11.32 11.34 11.08 11.52 8,270,514 93,196,756 11.269 10.37 10.35 10.37 10.13 10.53 9,043,965 10.305 0.53%
2024-09-04 0 11.28 11.28 11.30 10.88 11.52 10,606,526 119,525,266 11.269 10.32 10.32 10.33 9.950 10.53 11,598,439 10.305 0.71%
2024-09-03 0 11.20 11.16 11.20 10.78 11.36 11,599,895 129,573,957 11.170 10.24 10.21 10.24 9.858 10.39 12,684,707 10.215 0.90%
2024-09-02 0 11.10 11.08 11.10 11.04 11.72 14,693,301 166,253,612 11.315 10.15 10.13 10.15 10.10 10.72 16,067,405 10.347 0.91%
2024-08-30 0 11.00 10.96 11.00 10.66 11.12 16,288,417 178,510,134 10.959 10.06 10.02 10.06 9.748 10.17 17,811,695 10.022 1.85%
2024-08-29 0 10.80 10.80 10.82 10.02 10.98 13,054,228 139,542,452 10.689 9.876 9.876 9.895 9.163 10.04 14,275,048 9.7753 5.68%
2024-08-28 0 10.22 10.22 10.24 10.12 10.94 19,082,027 197,938,018 10.373 9.346 9.346 9.364 9.255 10.00 20,866,561 9.4859 -6.58%
2024-08-27 0 10.94 10.92 10.94 9.980 10.96 14,446,377 154,915,666 10.723 10.00 9.986 10.00 9.126 10.02 15,797,389 9.8064 7.89%
2024-08-26 0 10.14 10.12 10.14 9.680 10.24 20,695,259 208,002,632 10.051 9.273 9.255 9.273 8.852 9.364 22,630,661 9.1912 2.42%
2024-08-23 0 9.900 9.900 9.950 9.130 10.14 22,970,301 225,284,112 9.8076 9.053 9.053 9.099 8.349 9.273 25,118,463 8.9689 5.21%
2024-08-22 0 9.410 9.400 9.410 9.270 9.730 8,509,846 81,005,581 9.5190 8.605 8.596 8.605 8.477 8.898 9,305,679 8.7050 -1.77%
2024-08-21 0 9.580 9.570 9.580 9.000 9.590 9,021,707 83,975,982 9.3082 8.761 8.752 8.761 8.230 8.770 9,865,409 8.5122 2.79%
2024-08-20 0 9.320 9.310 9.320 9.260 9.660 9,670,993 90,743,589 9.3831 8.523 8.514 8.523 8.468 8.834 10,575,416 8.5806 -3.12%
2024-08-19 0 9.620 9.620 9.630 9.530 10.28 9,729,737 94,350,909 9.6972 8.797 8.797 8.806 8.715 9.401 10,639,653 8.8679 -3.80%
2024-08-16 0 10.00 10.00 10.02 9.920 10.28 3,954,600 39,897,680 10.089 9.145 9.145 9.163 9.072 9.401 4,324,431 9.2261 0.81%
2024-08-15 0 9.920 9.900 9.920 9.820 10.30 4,657,830 46,230,030 9.9252 9.072 9.053 9.072 8.980 9.419 5,093,426 9.0764 -2.36%
2024-08-14 0 10.16 10.14 10.16 10.10 10.46 4,403,983 45,009,353 10.220 9.291 9.273 9.291 9.236 9.565 4,815,840 9.3461 -1.74%
2024-08-13 0 10.34 10.32 10.34 10.20 10.50 4,886,491 50,759,319 10.388 9.456 9.437 9.456 9.328 9.602 5,343,471 9.4993 0.19%
2024-08-12 0 10.32 10.30 10.32 10.16 10.38 1,788,591 18,360,965 10.266 9.437 9.419 9.437 9.291 9.492 1,955,858 9.3877 0.39%
2024-08-09 0 10.28 10.26 10.28 10.22 10.62 3,639,694 37,905,977 10.415 9.401 9.383 9.401 9.346 9.712 3,980,075 9.5239 0.98%
2024-08-08 0 10.18 10.16 10.18 9.970 10.36 4,274,000 43,421,750 10.160 9.309 9.291 9.309 9.117 9.474 4,673,701 9.2907 -0.78%
2024-08-07 0 10.26 10.24 10.26 9.970 10.60 3,948,545 40,663,117 10.298 9.383 9.364 9.383 9.117 9.693 4,317,809 9.4175 1.58%
2024-08-06 0 10.10 10.08 10.10 10.04 10.70 7,329,118 75,510,859 10.303 9.236 9.218 9.236 9.181 9.785 8,014,531 9.4217 -3.81%
2024-08-05 0 10.50 10.50 10.52 10.12 10.96 10,150,607 107,796,457 10.620 9.602 9.602 9.620 9.255 10.02 11,099,883 9.7115 0.38%
2024-08-02 0 10.46 10.46 10.48 10.34 10.98 9,865,551 105,361,896 10.680 9.565 9.565 9.584 9.456 10.04 10,788,169 9.7664 -2.24%
2024-08-01 0 10.70 10.70 10.76 10.36 10.82 15,721,171 167,217,327 10.636 9.785 9.785 9.840 9.474 9.895 17,191,401 9.7268 1.71%
2024-07-31 0 10.52 10.52 10.56 9.380 10.72 15,970,906 165,510,489 10.363 9.620 9.620 9.657 8.578 9.803 17,464,491 9.4770 10.74%
2024-07-30 0 9.500 9.500 9.510 9.450 9.750 5,319,454 50,630,812 9.5180 8.688 8.688 8.697 8.642 8.916 5,816,925 8.7041 -1.76%
2024-07-29 0 9.670 9.660 9.670 9.660 10.18 3,828,440 37,408,308 9.7712 8.843 8.834 8.843 8.834 9.309 4,186,472 8.9355 -2.03%
2024-07-26 0 9.870 9.870 9.880 9.310 10.08 11,843,878 116,082,259 9.8010 9.026 9.026 9.035 8.514 9.218 12,951,507 8.9628 5.90%
2024-07-25 0 9.320 9.320 9.350 9.180 9.740 12,278,770 115,457,070 9.4030 8.523 8.523 8.550 8.395 8.907 13,427,070 8.5988 -4.51%
2024-07-24 0 9.760 9.750 9.760 9.720 10.38 8,783,043 86,774,730 9.8798 8.925 8.916 8.925 8.889 9.492 9,604,425 9.0349 -5.06%
2024-07-23 0 10.28 10.26 10.28 10.18 10.64 4,664,000 48,096,666 10.312 9.401 9.383 9.401 9.309 9.730 5,100,173 9.4304 0.39%
2024-07-22 0 10.24 10.24 10.28 10.10 10.34 4,042,574 41,322,097 10.222 9.364 9.364 9.401 9.236 9.456 4,420,632 9.3476 0.59%
2024-07-19 0 10.18 10.18 10.20 10.14 10.34 3,533,584 36,048,533 10.202 9.309 9.309 9.328 9.273 9.456 3,864,042 9.3292 -1.55%
2024-07-18 0 10.34 10.32 10.34 10.02 10.44 2,764,000 28,364,014 10.262 9.456 9.437 9.456 9.163 9.547 3,022,487 9.3843 1.37%
2024-07-17 0 10.20 10.20 10.22 10.10 10.36 6,535,322 66,659,952 10.200 9.328 9.328 9.346 9.236 9.474 7,146,499 9.3276 -0.39%
2024-07-16 0 10.24 10.22 10.24 10.10 10.44 10,634,624 108,779,434 10.229 9.364 9.346 9.364 9.236 9.547 11,629,165 9.3540 -2.10%
2024-07-15 0 10.46 10.46 10.50 10.44 10.80 5,840,400 61,867,292 10.593 9.565 9.565 9.602 9.547 9.876 6,386,589 9.6871 -1.69%
2024-07-12 0 10.64 10.62 10.64 10.42 10.76 4,855,814 51,528,798 10.612 9.730 9.712 9.730 9.529 9.840 5,309,925 9.7042 2.11%
2024-07-11 0 10.42 10.42 10.46 10.20 10.50 9,571,299 99,027,403 10.346 9.529 9.529 9.565 9.328 9.602 10,466,398 9.4615 1.76%
2024-07-10 0 10.24 10.20 10.24 10.14 10.46 4,611,288 47,198,232 10.235 9.364 9.328 9.364 9.273 9.565 5,042,532 9.3600 0.59%
2024-07-09 0 10.18 10.16 10.18 9.920 10.22 5,694,096 57,429,466 10.086 9.309 9.291 9.309 9.072 9.346 6,226,603 9.2232 2.11%
2024-07-08 0 9.970 9.960 9.970 9.950 10.40 6,684,509 67,464,085 10.093 9.117 9.108 9.117 9.099 9.511 7,309,638 9.2295 -1.68%
2024-07-05 0 10.14 10.14 10.16 9.750 10.24 9,240,000 92,690,342 10.031 9.273 9.273 9.291 8.916 9.364 10,104,117 9.1735 0.80%
2024-07-04 0 10.06 10.04 10.06 9.850 10.28 8,513,396 85,528,749 10.046 9.200 9.181 9.200 9.008 9.401 9,309,561 9.1872 1.72%
2024-07-03 0 9.890 9.870 9.890 9.570 9.970 6,800,867 66,903,162 9.8374 9.044 9.026 9.044 8.752 9.117 7,436,878 8.9961 2.59%
2024-07-02 0 9.640 9.600 9.640 9.570 9.970 9,203,609 89,534,997 9.7282 8.816 8.779 8.816 8.752 9.117 10,064,322 8.8963 -2.33%
2024-06-28 0 9.870 9.860 9.870 9.800 10.32 8,843,897 87,736,580 9.9206 9.026 9.017 9.026 8.962 9.437 9,670,970 9.0722 -2.28%
2024-06-27 0 10.10 10.04 10.10 10.02 10.38 10,782,000 109,550,176 10.160 9.236 9.181 9.236 9.163 9.492 11,790,323 9.2915 -0.98%
2024-06-26 0 10.20 10.16 10.20 9.950 10.52 15,535,304 157,347,415 10.128 9.328 9.291 9.328 9.099 9.620 16,988,152 9.2622 -1.73%
2024-06-25 0 10.38 10.36 10.38 10.32 10.82 9,942,703 105,152,024 10.576 9.492 9.474 9.492 9.437 9.895 10,872,536 9.6713 -0.19%
2024-06-24 0 10.40 10.38 10.40 10.20 10.56 13,558,900 140,437,735 10.358 9.511 9.492 9.511 9.328 9.657 14,826,916 9.4718 -0.57%
2024-06-21 0 10.46 10.44 10.46 10.34 11.24 23,974,031 252,470,419 10.531 9.565 9.547 9.565 9.456 10.28 26,216,061 9.6304 -6.27%
2024-06-20 0 11.64 11.62 11.64 11.54 12.06 8,493,096 99,297,455 11.692 10.21 10.19 10.21 10.12 10.57 9,686,819 10.251 -2.84%
2024-06-19 0 11.98 11.96 11.98 11.90 12.34 6,684,368 80,310,473 12.015 10.50 10.49 10.50 10.43 10.82 7,623,871 10.534 0.00%
2024-06-18 0 11.98 11.98 12.00 11.74 12.34 9,702,050 116,146,305 11.971 10.50 10.50 10.52 10.29 10.82 11,065,694 10.496 -0.99%
2024-06-17 0 12.10 12.08 12.10 11.82 12.24 8,906,733 107,466,210 12.066 10.61 10.59 10.61 10.36 10.73 10,158,594 10.579 -0.98%
2024-06-14 0 12.22 12.20 12.22 12.04 12.38 6,072,350 74,228,184 12.224 10.71 10.70 10.71 10.56 10.85 6,925,832 10.718 -0.33%
2024-06-13 0 12.26 12.26 12.28 12.04 12.60 8,024,100 98,213,544 12.240 10.75 10.75 10.77 10.56 11.05 9,151,905 10.731 1.49%
2024-06-12 0 12.08 12.08 12.10 12.04 12.28 4,935,000 59,928,136 12.143 10.59 10.59 10.61 10.56 10.77 5,628,625 10.647 -0.49%
2024-06-11 0 12.14 12.14 12.16 12.02 12.42 9,380,776 114,137,490 12.167 10.64 10.64 10.66 10.54 10.89 10,699,265 10.668 -2.41%
2024-06-07 0 12.44 12.42 12.44 12.26 12.74 3,705,268 46,074,862 12.435 10.91 10.89 10.91 10.75 11.17 4,226,052 10.903 -0.96%
2024-06-06 0 12.56 12.52 12.56 12.42 12.78 6,199,000 77,835,399 12.556 11.01 10.98 11.01 10.89 11.21 7,070,283 11.009 0.00%
2024-06-05 0 12.56 12.54 12.56 12.40 13.14 8,302,000 105,160,544 12.667 11.01 10.99 11.01 10.87 11.52 9,468,864 11.106 -2.03%
2024-06-04 0 12.82 12.82 12.84 12.40 12.88 6,746,135 86,064,288 12.758 11.24 11.24 11.26 10.87 11.29 7,694,319 11.185 0.16%
2024-06-03 0 12.80 12.78 12.80 12.48 13.00 10,089,819 129,237,232 12.809 11.22 11.21 11.22 10.94 11.40 11,507,965 11.230 2.56%
2024-05-31 0 12.48 12.48 12.50 12.38 13.58 21,386,057 271,812,310 12.710 10.94 10.94 10.96 10.85 11.91 24,391,914 11.144 -4.88%
2024-05-30 0 13.12 13.10 13.12 12.64 13.12 4,430,489 57,455,414 12.968 11.50 11.49 11.50 11.08 11.50 5,053,204 11.370 1.71%
2024-05-29 0 12.90 12.90 12.94 12.82 13.34 10,784,800 140,199,496 13.000 11.31 11.31 11.35 11.24 11.70 12,300,627 11.398 -4.02%
2024-05-28 0 13.44 13.42 13.44 13.08 13.84 8,944,800 120,364,772 13.456 11.78 11.77 11.78 11.47 12.13 10,202,011 11.798 0.00%
2024-05-27 0 13.44 13.42 13.44 13.16 13.60 5,470,410 72,975,885 13.340 11.78 11.77 11.78 11.54 11.92 6,239,288 11.696 1.66%
2024-05-24 0 13.22 13.22 13.24 13.10 13.68 9,433,115 125,786,572 13.335 11.59 11.59 11.61 11.49 11.99 10,758,960 11.691 -2.94%
2024-05-23 0 13.62 13.60 13.62 13.52 14.24 10,099,698 138,587,885 13.722 11.94 11.92 11.94 11.85 12.49 11,519,233 12.031 -4.49%
2024-05-22 0 14.26 14.26 14.30 14.20 14.60 6,314,776 90,513,877 14.334 12.50 12.50 12.54 12.45 12.80 7,202,332 12.567 -2.06%
2024-05-21 0 14.56 14.54 14.56 14.34 15.00 8,588,594 125,686,863 14.634 12.77 12.75 12.77 12.57 13.15 9,795,740 12.831 -2.28%
2024-05-20 0 14.90 14.88 14.90 14.78 15.80 7,017,430 106,616,790 15.193 13.06 13.05 13.06 12.96 13.85 8,003,745 13.321 -1.59%
2024-05-17 0 15.14 15.12 15.14 14.50 15.48 10,302,033 156,336,320 15.175 13.27 13.26 13.27 12.71 13.57 11,750,006 13.305 4.13%
2024-05-16 0 14.54 14.54 14.56 14.50 15.28 15,174,833 224,921,772 14.822 12.75 12.75 12.77 12.71 13.40 17,307,689 12.995 -0.68%
2024-05-14 0 14.64 14.62 14.64 14.34 14.84 4,729,291 69,330,215 14.660 12.84 12.82 12.84 12.57 13.01 5,394,003 12.853 0.27%
2024-05-13 0 14.60 14.58 14.60 14.52 15.20 13,071,600 194,258,436 14.861 12.80 12.78 12.80 12.73 13.33 14,908,842 13.030 -4.33%
2024-05-10 0 15.26 15.22 15.26 15.00 15.56 6,574,802 100,312,462 15.257 13.38 13.34 13.38 13.15 13.64 7,498,905 13.377 -0.91%
2024-05-09 0 15.40 15.38 15.40 14.46 15.46 12,271,934 183,761,908 14.974 13.50 13.48 13.50 12.68 13.55 13,996,781 13.129 6.35%
2024-05-08 0 14.48 14.46 14.48 14.00 15.04 10,819,906 155,857,000 14.405 12.70 12.68 12.70 12.27 13.19 12,340,667 12.630 -2.03%
2024-05-07 0 14.78 14.76 14.78 14.66 15.38 8,097,500 120,689,700 14.905 12.96 12.94 12.96 12.85 13.48 9,235,621 13.068 -2.38%
2024-05-06 0 15.14 15.10 15.14 14.90 15.32 6,171,071 93,347,933 15.127 13.27 13.24 13.27 13.06 13.43 7,038,429 13.263 -0.13%
2024-05-03 0 15.16 15.10 15.16 15.02 15.68 2,949,473 45,062,208 15.278 13.29 13.24 13.29 13.17 13.75 3,364,028 13.395 -0.92%
2024-05-02 0 15.30 15.30 15.34 14.80 15.34 2,020,239 30,664,058 15.178 13.41 13.41 13.45 12.98 13.45 2,304,188 13.308 1.32%
2024-04-30 0 15.10 15.10 15.16 14.94 15.32 8,859,450 134,091,491 15.135 13.24 13.24 13.29 13.10 13.43 10,104,665 13.270 0.13%
2024-04-29 0 15.08 15.08 15.20 14.82 15.46 12,407,573 189,402,445 15.265 13.22 13.22 13.33 12.99 13.55 14,151,485 13.384 1.62%
2024-04-26 0 14.84 14.82 14.84 14.00 15.06 15,020,580 222,553,554 14.817 13.01 12.99 13.01 12.27 13.20 17,131,755 12.991 6.76%
2024-04-25 0 13.90 13.90 13.92 13.84 14.54 13,274,939 187,097,641 14.094 12.19 12.19 12.20 12.13 12.75 15,140,761 12.357 -4.40%
2024-04-24 0 14.54 14.52 14.54 13.68 14.70 23,396,608 334,123,614 14.281 12.75 12.73 12.75 11.99 12.89 26,685,052 12.521 7.86%
2024-04-23 0 13.48 13.46 13.48 12.82 13.80 10,118,733 136,012,810 13.442 11.82 11.80 11.82 11.24 12.10 11,540,943 11.785 3.53%
2024-04-22 0 13.02 13.00 13.02 12.88 13.32 5,283,414 69,391,197 13.134 11.42 11.40 11.42 11.29 11.68 6,026,009 11.515 -1.51%
2024-04-19 0 13.22 13.22 13.24 12.78 13.68 6,602,431 87,265,402 13.217 11.59 11.59 11.61 11.21 11.99 7,530,417 11.588 -1.49%
2024-04-18 0 13.42 13.40 13.42 12.62 13.62 6,732,538 89,825,409 13.342 11.77 11.75 11.77 11.06 11.94 7,678,811 11.698 4.84%
2024-04-17 0 12.80 12.78 12.80 12.54 13.42 11,465,400 147,593,612 12.873 11.22 11.21 11.22 10.99 11.77 13,076,887 11.287 -4.62%
2024-04-16 0 13.42 13.40 13.42 13.28 14.00 9,348,820 127,103,959 13.596 11.77 11.75 11.77 11.64 12.27 10,662,817 11.920 -3.31%
2024-04-15 0 13.88 13.84 13.88 12.42 13.98 18,913,138 258,242,275 13.654 12.17 12.13 12.17 10.89 12.26 21,571,421 11.972 9.64%
2024-04-12 0 12.66 12.66 12.68 12.50 12.92 6,840,142 86,884,307 12.702 11.10 11.10 11.12 10.96 11.33 7,801,539 11.137 1.28%
2024-04-11 0 12.50 12.50 12.52 12.42 12.92 5,552,000 69,735,460 12.560 10.96 10.96 10.98 10.89 11.33 6,332,346 11.013 -3.70%
2024-04-10 0 12.98 12.96 12.98 12.48 13.08 8,384,775 107,050,968 12.767 11.38 11.36 11.38 10.94 11.47 9,563,273 11.194 5.19%
2024-04-09 0 12.34 12.32 12.34 11.70 12.42 9,958,236 120,494,158 12.100 10.82 10.80 10.82 10.26 10.89 11,357,888 10.609 5.29%
2024-04-08 0 11.72 11.72 11.76 11.46 12.10 8,626,717 101,265,469 11.739 10.28 10.28 10.31 10.05 10.61 9,839,221 10.292 0.00%
2024-04-05 0 11.72 11.70 11.72 11.56 11.92 4,482,276 52,517,874 11.717 10.28 10.26 10.28 10.14 10.45 5,112,270 10.273 -1.35%
2024-04-03 0 11.88 11.86 11.88 11.80 12.28 9,938,927 118,979,597 11.971 10.42 10.40 10.42 10.35 10.77 11,335,865 10.496 -2.30%
2024-04-02 0 12.16 12.16 12.18 12.02 12.70 12,169,540 148,828,650 12.230 10.66 10.66 10.68 10.54 11.13 13,879,996 10.723 -4.10%
2024-03-28 0 12.68 12.68 12.70 12.56 13.18 6,435,130 81,864,130 12.721 11.12 11.12 11.13 11.01 11.56 7,339,602 11.154 -1.40%
2024-03-27 0 12.86 12.84 12.86 12.74 13.58 7,457,349 97,073,581 13.017 11.28 11.26 11.28 11.17 11.91 8,505,496 11.413 -1.38%
2024-03-26 0 13.04 13.02 13.04 12.92 13.30 6,364,670 83,259,617 13.082 11.43 11.42 11.43 11.33 11.66 7,259,238 11.469 -1.21%
2024-03-25 0 13.20 13.20 13.22 13.10 13.86 10,442,971 138,728,693 13.284 11.57 11.57 11.59 11.49 12.15 11,910,753 11.647 -4.07%
2024-03-22 0 13.76 13.76 13.78 13.66 14.48 10,106,199 139,943,514 13.847 12.06 12.06 12.08 11.98 12.70 11,526,647 12.141 -4.18%
2024-03-21 0 14.36 14.36 14.38 13.72 14.50 13,110,172 187,881,568 14.331 12.59 12.59 12.61 12.03 12.71 14,952,835 12.565 4.06%
2024-03-20 0 13.80 13.78 13.80 13.24 13.94 6,234,528 85,647,784 13.738 12.10 12.08 12.10 11.61 12.22 7,110,805 12.045 2.68%
2024-03-19 0 13.44 13.44 13.46 12.88 13.96 10,471,774 140,458,671 13.413 11.78 11.78 11.80 11.29 12.24 11,943,605 11.760 -4.00%
2024-03-18 0 14.00 14.00 14.02 13.78 14.18 6,352,552 89,143,993 14.033 12.27 12.27 12.29 12.08 12.43 7,245,417 12.304 2.19%
2024-03-15 0 13.70 13.68 13.70 13.12 13.76 7,264,783 98,518,102 13.561 12.01 11.99 12.01 11.50 12.06 8,285,864 11.890 1.63%
2024-03-14 0 13.48 13.46 13.48 13.30 13.78 4,226,000 56,883,850 13.460 11.82 11.80 11.82 11.66 12.08 4,819,974 11.802 -0.88%
2024-03-13 0 13.60 13.56 13.60 13.44 13.90 8,955,269 122,323,974 13.659 11.92 11.89 11.92 11.78 12.19 10,213,952 11.976 1.19%
2024-03-12 0 13.44 13.42 13.44 12.90 13.60 6,962,600 92,885,068 13.341 11.78 11.77 11.78 11.31 11.92 7,941,209 11.697 4.19%
2024-03-11 0 12.90 12.84 12.90 12.56 13.18 4,227,867 54,188,993 12.817 11.31 11.26 11.31 11.01 11.56 4,822,103 11.238 2.06%
2024-03-08 0 12.64 12.64 12.66 12.40 12.76 2,566,368 32,376,281 12.616 11.08 11.08 11.10 10.87 11.19 2,927,077 11.061 0.96%
2024-03-07 0 12.52 12.46 12.52 12.18 12.60 3,190,139 39,789,706 12.473 10.98 10.92 10.98 10.68 11.05 3,638,520 10.936 -0.16%
2024-03-06 0 12.54 12.52 12.54 11.92 12.60 5,002,600 62,119,200 12.417 10.99 10.98 10.99 10.45 11.05 5,705,726 10.887 4.15%
2024-03-05 0 12.04 12.04 12.12 11.98 12.32 4,414,000 53,597,500 12.143 10.56 10.56 10.63 10.50 10.80 5,034,397 10.646 -2.59%
2024-03-04 0 12.36 12.34 12.36 11.98 12.88 6,168,583 75,806,029 12.289 10.84 10.82 10.84 10.50 11.29 7,035,591 10.775 -2.37%
2024-03-01 0 12.66 12.66 12.68 12.06 13.00 10,575,066 133,856,284 12.658 11.10 11.10 11.12 10.57 11.40 12,061,415 11.098 3.09%
2024-02-29 0 12.28 12.26 12.28 11.06 12.42 17,418,457 209,033,741 12.001 10.77 10.75 10.77 9.697 10.89 19,866,659 10.522 11.23%
2024-02-28 0 11.04 11.02 11.04 10.88 11.44 5,642,000 62,836,920 11.137 9.680 9.662 9.680 9.539 10.03 6,434,995 9.7649 -1.25%
2024-02-27 0 11.18 11.18 11.20 10.48 11.22 12,555,191 137,280,663 10.934 9.802 9.802 9.820 9.189 9.837 14,319,851 9.5867 -0.18%
2024-02-26 0 11.20 11.18 11.20 11.12 11.68 6,870,087 77,376,758 11.263 9.820 9.802 9.820 9.750 10.24 7,835,693 9.8749 -2.44%
2024-02-23 0 11.48 11.48 11.50 11.42 11.80 3,766,000 43,561,620 11.567 10.07 10.07 10.08 10.01 10.35 4,295,320 10.142 -1.54%
2024-02-22 0 11.66 11.66 11.68 11.08 11.76 11,974,415 137,878,626 11.514 10.22 10.22 10.24 9.715 10.31 13,657,445 10.095 -0.68%
2024-02-21 0 11.74 11.72 11.74 11.30 12.04 7,386,135 87,022,379 11.782 10.29 10.28 10.29 9.907 10.56 8,424,272 10.330 -2.49%
2024-02-20 0 12.04 12.02 12.04 11.56 12.12 5,778,339 68,642,261 11.879 10.56 10.54 10.56 10.14 10.63 6,590,497 10.415 1.35%
2024-02-19 0 11.88 11.86 11.90 11.74 12.30 2,984,969 35,724,466 11.968 10.42 10.40 10.43 10.29 10.78 3,404,513 10.493 -2.46%
2024-02-16 0 12.18 12.16 12.18 11.76 12.24 2,652,662 31,938,467 12.040 10.68 10.66 10.68 10.31 10.73 3,025,499 10.556 2.70%
2024-02-15 0 11.86 11.86 11.88 11.54 12.26 1,200,620 14,224,435 11.848 10.40 10.40 10.42 10.12 10.75 1,369,370 10.388 0.34%
2024-02-14 0 11.82 11.82 11.86 11.44 12.28 1,714,030 20,249,757 11.814 10.36 10.36 10.40 10.03 10.77 1,954,941 10.358 1.03%
2024-02-09 0 11.70 11.70 11.72 11.70 12.78 1,804,616 21,478,890 11.902 10.26 10.26 10.28 10.26 11.21 2,058,259 10.435 -6.10%
2024-02-08 0 12.46 12.46 12.48 12.38 12.92 4,429,348 55,881,482 12.616 10.92 10.92 10.94 10.85 11.33 5,051,903 11.061 -0.48%
2024-02-07 0 12.52 12.52 12.54 12.20 12.86 7,745,469 97,607,921 12.602 10.98 10.98 10.99 10.70 11.28 8,834,112 11.049 2.79%
2024-02-06 0 12.18 12.16 12.18 11.02 12.32 7,669,304 92,369,902 12.044 10.68 10.66 10.68 9.662 10.80 8,747,241 10.560 8.17%
2024-02-05 0 11.26 11.26 11.28 10.98 11.60 6,320,206 71,488,818 11.311 9.872 9.872 9.890 9.627 10.17 7,208,525 9.9173 1.08%
2024-02-02 0 11.14 11.10 11.14 10.90 11.64 4,936,685 55,665,219 11.276 9.767 9.732 9.767 9.557 10.21 5,630,547 9.8863 0.91%
2024-02-01 0 11.04 11.04 11.08 10.62 11.22 3,766,602 41,439,510 11.002 9.680 9.680 9.715 9.311 9.837 4,296,006 9.6461 3.37%
2024-01-31 0 10.68 10.68 10.70 10.60 11.20 5,002,998 53,789,805 10.752 9.364 9.364 9.381 9.294 9.820 5,706,180 9.4266 -3.26%
2024-01-30 0 11.04 11.04 11.10 10.50 11.34 6,425,532 71,399,016 11.112 9.680 9.680 9.732 9.206 9.943 7,328,655 9.7424 1.47%
2024-01-29 0 10.88 10.88 10.90 10.56 11.14 3,843,605 41,761,743 10.865 9.539 9.539 9.557 9.259 9.767 4,383,832 9.5263 -0.55%
2024-01-26 0 10.94 10.92 10.94 10.84 11.62 4,540,016 50,643,177 11.155 9.592 9.574 9.592 9.504 10.19 5,178,125 9.7802 -6.66%
2024-01-25 0 11.72 11.72 11.74 11.52 11.90 3,864,599 45,301,561 11.722 10.28 10.28 10.29 10.10 10.43 4,407,777 10.278 -1.01%
2024-01-24 0 11.84 11.82 11.84 11.44 12.26 2,725,063 32,085,470 11.774 10.38 10.36 10.38 10.03 10.75 3,108,077 10.323 1.37%
2024-01-23 0 11.68 11.66 11.68 11.02 11.82 4,388,688 51,037,559 11.629 10.24 10.22 10.24 9.662 10.36 5,005,528 10.196 3.00%
2024-01-22 0 11.34 11.34 11.36 11.22 11.96 6,828,659 78,203,996 11.452 9.943 9.943 9.960 9.837 10.49 7,788,442 10.041 -3.24%
2024-01-19 0 11.72 11.70 11.74 11.54 11.92 5,496,629 64,422,926 11.720 10.28 10.26 10.29 10.12 10.45 6,269,192 10.276 -0.34%
2024-01-18 0 11.76 11.76 11.78 10.86 11.88 11,924,669 138,283,532 11.596 10.31 10.31 10.33 9.522 10.42 13,600,707 10.167 4.44%
2024-01-17 0 11.26 11.26 11.30 11.24 11.96 11,591,642 133,135,259 11.485 9.872 9.872 9.907 9.855 10.49 13,220,873 10.070 -6.32%
2024-01-16 0 12.02 12.02 12.08 12.00 12.40 5,365,898 65,198,033 12.150 10.54 10.54 10.59 10.52 10.87 6,120,087 10.653 -2.12%
2024-01-15 0 12.28 12.28 12.30 12.00 12.40 2,145,644 26,283,783 12.250 10.77 10.77 10.78 10.52 10.87 2,447,219 10.740 0.16%
2024-01-12 0 12.26 12.26 12.28 12.02 12.62 8,603,441 105,576,287 12.271 10.75 10.75 10.77 10.54 11.06 9,812,673 10.759 2.51%
2024-01-11 0 11.96 11.96 12.04 11.92 12.22 11,067,000 133,314,024 12.046 10.49 10.49 10.56 10.45 10.71 12,622,491 10.562 -2.29%
2024-01-10 0 12.24 12.24 12.26 12.10 12.46 5,293,736 65,040,370 12.286 10.73 10.73 10.75 10.61 10.92 6,037,782 10.772 -0.97%
2024-01-09 0 12.36 12.34 12.36 12.02 12.72 2,783,562 34,528,224 12.404 10.84 10.82 10.84 10.54 11.15 3,174,798 10.876 0.65%
2024-01-08 0 12.28 12.28 12.30 11.38 12.76 20,536,350 244,519,015 11.907 10.77 10.77 10.78 9.978 11.19 23,422,779 10.439 -3.76%
2024-01-05 0 12.76 12.74 12.76 12.50 13.20 4,554,000 58,219,002 12.784 11.19 11.17 11.19 10.96 11.57 5,194,075 11.209 -3.19%
2024-01-04 0 13.18 13.14 13.18 13.10 13.38 3,168,000 41,770,530 13.185 11.56 11.52 11.56 11.49 11.73 3,613,269 11.560 -1.79%
2024-01-03 0 13.42 13.40 13.42 13.26 13.58 1,888,158 25,294,346 13.396 11.77 11.75 11.77 11.63 11.91 2,153,543 11.745 -0.74%
2024-01-02 0 13.52 13.50 13.52 13.46 13.66 2,310,343 31,424,255 13.602 11.85 11.84 11.85 11.80 11.98 2,635,067 11.925 -1.46%
2023-12-29 0 13.72 13.72 13.74 13.50 13.96 3,079,060 42,047,176 13.656 12.03 12.03 12.05 11.84 12.24 3,511,829 11.973 -0.15%
2023-12-28 0 13.74 13.72 13.74 13.04 13.82 2,604,000 35,398,598 13.594 12.05 12.03 12.05 11.43 12.12 2,969,998 11.919 5.86%
2023-12-27 0 12.98 12.96 13.00 12.84 13.22 5,756,576 74,945,112 13.019 11.38 11.36 11.40 11.26 11.59 6,565,675 11.415 -2.84%
2023-12-22 0 13.36 13.34 13.36 13.26 13.84 3,698,384 49,549,625 13.398 11.71 11.70 11.71 11.63 12.13 4,218,200 11.747 -0.89%
2023-12-21 0 13.48 13.46 13.48 13.26 13.68 3,343,459 44,957,621 13.446 11.82 11.80 11.82 11.63 11.99 3,813,389 11.789 -0.15%
2023-12-20 0 13.50 13.50 13.52 13.36 13.70 4,256,309 57,656,612 13.546 11.84 11.84 11.85 11.71 12.01 4,854,543 11.877 -0.44%
2023-12-19 0 13.56 13.56 13.58 13.46 13.72 2,938,000 39,741,792 13.527 11.89 11.89 11.91 11.80 12.03 3,350,942 11.860 -1.17%
2023-12-18 0 13.72 13.70 13.72 13.62 14.28 4,133,237 56,867,962 13.759 12.03 12.01 12.03 11.94 12.52 4,714,173 12.063 -2.42%
2023-12-15 0 14.06 14.06 14.08 13.80 14.40 10,244,383 144,210,684 14.077 12.33 12.33 12.34 12.10 12.63 11,684,253 12.342 2.48%
2023-12-14 0 13.72 13.70 13.72 13.56 13.98 2,580,060 35,336,256 13.696 12.03 12.01 12.03 11.89 12.26 2,942,693 12.008 0.00%
2023-12-13 0 13.72 13.68 13.72 13.50 13.92 3,268,044 44,616,774 13.652 12.03 11.99 12.03 11.84 12.20 3,727,375 11.970 -1.15%
2023-12-12 0 13.88 13.82 13.88 13.58 13.92 3,374,523 46,643,308 13.822 12.17 12.12 12.17 11.91 12.20 3,848,820 12.119 2.81%
2023-12-11 0 13.50 13.48 13.50 12.82 13.64 5,470,619 73,199,612 13.380 11.84 11.82 11.84 11.24 11.96 6,239,526 11.732 1.35%
2023-12-08 0 13.32 13.32 13.34 13.18 14.70 15,108,806 207,109,306 13.708 11.68 11.68 11.70 11.56 12.89 17,232,382 12.019 -9.76%
2023-12-07 0 14.76 14.76 14.78 14.40 14.90 2,070,456 30,412,793 14.689 12.94 12.94 12.96 12.63 13.06 2,361,463 12.879 -0.40%
2023-12-06 0 14.82 14.80 14.82 14.32 14.96 3,189,636 47,246,242 14.812 12.99 12.98 12.99 12.56 13.12 3,637,946 12.987 3.49%
2023-12-05 0 14.32 14.30 14.32 14.20 14.48 1,981,200 28,339,516 14.304 12.56 12.54 12.56 12.45 12.70 2,259,662 12.541 -0.56%
2023-12-04 0 14.40 14.38 14.40 14.32 14.62 3,207,248 46,302,822 14.437 12.63 12.61 12.63 12.56 12.82 3,658,034 12.658 -0.96%
2023-12-01 0 14.54 14.50 14.54 14.44 15.08 1,996,258 29,117,453 14.586 12.75 12.71 12.75 12.66 13.22 2,276,836 12.789 -0.82%
2023-11-30 0 14.66 14.66 14.76 14.28 14.96 10,079,926 147,736,186 14.656 12.85 12.85 12.94 12.52 13.12 11,496,682 12.850 0.41%
2023-11-29 0 14.60 14.60 14.64 14.58 15.48 4,350,797 64,931,611 14.924 12.80 12.80 12.84 12.78 13.57 4,962,311 13.085 -4.82%
2023-11-28 0 15.34 15.32 15.36 14.88 15.38 4,253,303 64,542,633 15.175 13.45 13.43 13.47 13.05 13.48 4,851,114 13.305 1.86%
2023-11-27 0 15.06 15.04 15.06 15.00 15.30 3,532,000 53,491,828 15.145 13.20 13.19 13.20 13.15 13.41 4,028,430 13.279 -2.08%
2023-11-24 0 15.38 15.32 15.38 14.98 15.60 5,236,000 80,662,300 15.405 13.48 13.43 13.48 13.13 13.68 5,971,931 13.507 0.39%
2023-11-23 0 15.32 15.28 15.32 15.10 15.46 2,755,431 42,039,562 15.257 13.43 13.40 13.43 13.24 13.55 3,142,713 13.377 1.19%
2023-11-22 0 15.14 15.12 15.14 14.50 15.18 5,492,167 82,565,367 15.033 13.27 13.26 13.27 12.71 13.31 6,264,103 13.181 0.26%
2023-11-21 0 15.10 15.08 15.10 15.02 15.46 5,798,139 88,308,802 15.231 13.24 13.22 13.24 13.17 13.55 6,613,080 13.354 -0.66%
2023-11-20 0 15.20 15.18 15.20 14.84 15.42 5,088,983 77,098,247 15.150 13.33 13.31 13.33 13.01 13.52 5,804,251 13.283 2.29%
2023-11-17 0 14.86 14.86 14.94 14.64 15.22 3,875,000 57,907,728 14.944 13.03 13.03 13.10 12.84 13.34 4,419,640 13.102 -1.59%
2023-11-16 0 15.10 15.02 15.10 14.90 15.46 6,066,902 91,306,615 15.050 13.24 13.17 13.24 13.06 13.55 6,919,618 13.195 0.67%
2023-11-15 0 15.00 14.98 15.00 14.40 15.00 3,674,008 54,129,719 14.733 13.15 13.13 13.15 12.63 13.15 4,190,398 12.918 5.93%
2023-11-14 0 14.16 14.16 14.18 14.10 14.38 3,281,172 46,674,689 14.225 12.42 12.42 12.43 12.36 12.61 3,742,348 12.472 -1.53%
2023-11-13 0 14.38 14.34 14.38 14.00 14.50 3,052,083 43,709,832 14.321 12.61 12.57 12.61 12.27 12.71 3,481,060 12.556 1.55%
2023-11-10 0 14.16 14.14 14.16 14.00 14.52 3,996,000 57,002,168 14.265 12.42 12.40 12.42 12.27 12.73 4,557,647 12.507 -2.48%
2023-11-09 0 14.52 14.50 14.52 14.38 14.68 2,349,503 34,204,752 14.558 12.73 12.71 12.73 12.61 12.87 2,679,731 12.764 -0.27%
2023-11-08 0 14.56 14.54 14.56 14.50 15.24 2,619,859 38,740,024 14.787 12.77 12.75 12.77 12.71 13.36 2,988,086 12.965 -3.06%
2023-11-07 0 15.02 15.00 15.02 14.76 15.26 4,488,009 67,497,350 15.039 13.17 13.15 13.17 12.94 13.38 5,118,808 13.186 -0.13%
2023-11-06 0 15.04 15.04 15.06 14.72 15.24 3,572,000 53,875,484 15.083 13.19 13.19 13.20 12.91 13.36 4,074,052 13.224 3.01%
2023-11-03 0 14.60 14.58 14.60 14.00 14.88 4,750,000 68,328,726 14.385 12.80 12.78 12.80 12.27 13.05 5,417,623 12.612 5.49%
2023-11-02 0 13.84 13.80 13.84 13.78 14.26 3,310,000 46,393,290 14.016 12.13 12.10 12.13 12.08 12.50 3,775,228 12.289 -0.57%
2023-11-01 0 13.92 13.90 13.92 13.80 14.58 5,510,328 76,869,761 13.950 12.20 12.19 12.20 12.10 12.78 6,284,817 12.231 -2.66%
2023-10-31 0 14.30 14.30 14.32 13.98 14.78 2,803,589 39,861,630 14.218 12.54 12.54 12.56 12.26 12.96 3,197,640 12.466 -2.05%
2023-10-30 0 14.60 14.58 14.60 13.50 14.76 5,828,000 84,216,414 14.450 12.80 12.78 12.80 11.84 12.94 6,647,138 12.670 -0.27%
2023-10-27 0 14.64 14.62 14.64 14.06 14.68 4,659,585 67,420,117 14.469 12.84 12.82 12.84 12.33 12.87 5,314,500 12.686 3.54%
2023-10-26 0 14.14 14.14 14.18 13.88 14.22 3,289,900 46,340,060 14.086 12.40 12.40 12.43 12.17 12.47 3,752,303 12.350 1.00%
2023-10-25 0 14.00 14.00 14.04 13.76 14.30 5,140,640 72,098,909 14.025 12.27 12.27 12.31 12.06 12.54 5,863,168 12.297 0.57%
2023-10-24 0 13.92 13.92 14.00 13.92 14.56 3,532,079 50,150,383 14.199 12.20 12.20 12.27 12.20 12.77 4,028,520 12.449 -3.73%
2023-10-20 0 14.46 14.42 14.48 14.10 14.80 4,215,928 61,329,114 14.547 12.68 12.64 12.70 12.36 12.98 4,808,486 12.754 -0.28%
2023-10-19 0 14.50 14.48 14.50 14.38 14.90 3,425,000 49,634,878 14.492 12.71 12.70 12.71 12.61 13.06 3,906,391 12.706 -1.63%
2023-10-18 0 14.74 14.72 14.74 14.60 15.12 4,446,136 65,892,264 14.820 12.92 12.91 12.92 12.80 13.26 5,071,050 12.994 -0.27%
2023-10-17 0 14.78 14.78 14.80 14.62 14.98 2,412,500 35,849,955 14.860 12.96 12.96 12.98 12.82 13.13 2,751,582 13.029 2.35%
2023-10-16 0 14.44 14.42 14.44 14.32 15.02 3,248,173 47,231,877 14.541 12.66 12.64 12.66 12.56 13.17 3,704,711 12.749 -3.99%
2023-10-13 0 15.04 15.02 15.04 14.06 15.28 7,368,290 109,018,484 14.796 13.19 13.17 13.19 12.33 13.40 8,403,919 12.972 3.16%
2023-10-12 0 14.58 14.56 14.58 14.40 14.90 4,760,309 69,395,780 14.578 12.78 12.77 12.78 12.63 13.06 5,429,381 12.782 0.41%
2023-10-11 0 14.52 14.52 14.54 14.30 14.72 4,639,477 67,351,917 14.517 12.73 12.73 12.75 12.54 12.91 5,291,566 12.728 0.97%
2023-10-10 0 14.38 14.38 14.40 14.28 14.86 3,554,123 51,436,437 14.472 12.61 12.61 12.63 12.52 13.03 4,053,663 12.689 -2.44%
2023-10-09 0 14.74 14.74 14.76 14.34 14.98 3,238,390 47,916,544 14.796 12.92 12.92 12.94 12.57 13.13 3,693,553 12.973 1.80%
2023-10-06 0 14.48 14.46 14.48 13.82 14.60 3,239,000 46,461,745 14.344 12.70 12.68 12.70 12.12 12.80 3,694,249 12.577 1.69%
2023-10-05 0 14.24 14.18 14.24 13.84 14.24 3,313,824 46,820,033 14.129 12.49 12.43 12.49 12.13 12.49 3,779,589 12.388 3.79%
2023-10-04 0 13.72 13.72 13.74 13.56 14.04 3,034,980 41,596,756 13.706 12.03 12.03 12.05 11.89 12.31 3,461,553 12.017 -2.28%
2023-10-03 0 14.04 14.02 14.04 13.54 14.90 3,706,590 51,454,701 13.882 12.31 12.29 12.31 11.87 13.06 4,227,559 12.171 -3.44%
2023-09-29 0 14.54 14.54 14.56 13.86 14.70 4,009,700 57,969,840 14.457 12.75 12.75 12.77 12.15 12.89 4,573,272 12.676 1.54%
2023-09-28 0 14.32 14.30 14.34 14.20 14.68 3,358,000 48,246,480 14.368 12.56 12.54 12.57 12.45 12.87 3,829,974 12.597 -1.24%
2023-09-27 0 14.50 14.50 14.52 14.44 15.04 2,747,783 40,227,963 14.640 12.71 12.71 12.73 12.66 13.19 3,133,990 12.836 -0.96%
2023-09-26 0 14.64 14.62 14.64 14.36 14.82 3,355,479 49,176,669 14.656 12.84 12.82 12.84 12.59 12.99 3,827,099 12.850 1.10%
2023-09-25 0 14.48 14.46 14.48 14.40 16.20 3,099,410 45,556,690 14.699 12.70 12.68 12.70 12.63 14.20 3,535,039 12.887 -4.23%
2023-09-22 0 15.12 15.10 15.12 14.80 15.60 5,363,899 81,217,366 15.141 13.26 13.24 13.26 12.98 13.68 6,117,807 13.276 -0.66%
2023-09-21 0 15.22 15.22 15.26 15.16 15.80 3,508,000 54,026,950 15.401 13.34 13.34 13.38 13.29 13.85 4,001,057 13.503 -2.31%
2023-09-20 0 15.58 15.54 15.58 15.50 15.86 3,874,254 60,681,867 15.663 13.66 13.62 13.66 13.59 13.91 4,418,789 13.733 -1.52%
2023-09-19 0 15.82 15.78 15.82 15.68 15.92 1,522,329 24,067,564 15.810 13.87 13.84 13.87 13.75 13.96 1,736,296 13.861 0.51%
2023-09-18 0 15.74 15.72 15.74 15.42 15.98 3,724,934 58,810,902 15.788 13.80 13.78 13.80 13.52 14.01 4,248,482 13.843 1.29%
2023-09-15 0 15.54 15.54 15.56 15.42 15.86 3,954,363 61,649,329 15.590 13.62 13.62 13.64 13.52 13.91 4,510,157 13.669 -0.64%
2023-09-14 0 15.64 15.64 15.66 15.42 16.20 4,264,000 66,744,912 15.653 13.71 13.71 13.73 13.52 14.20 4,863,315 13.724 -0.13%
2023-09-13 0 15.66 15.64 15.66 15.54 16.46 5,762,328 90,662,743 15.734 13.73 13.71 13.73 13.62 14.43 6,572,236 13.795 -0.13%
2023-09-12 0 15.68 15.64 15.68 15.24 15.82 3,616,641 56,632,358 15.659 13.75 13.71 13.75 13.36 13.87 4,124,968 13.729 1.03%
2023-09-11 0 15.52 15.50 15.52 14.70 15.54 3,566,291 54,856,967 15.382 13.61 13.59 13.61 12.89 13.62 4,067,541 13.487 2.37%
2023-09-07 0 15.16 15.14 15.16 15.00 15.40 3,249,934 49,360,860 15.188 13.29 13.27 13.29 13.15 13.50 3,706,719 13.317 -0.39%
2023-09-06 0 15.22 15.22 15.24 15.06 15.50 2,871,000 43,941,446 15.305 13.34 13.34 13.36 13.20 13.59 3,274,525 13.419 0.53%
2023-09-05 0 15.14 15.12 15.14 14.88 15.46 3,136,458 47,637,615 15.188 13.27 13.26 13.27 13.05 13.55 3,577,294 13.317 -0.53%
2023-09-04 0 15.22 15.22 15.24 14.32 15.60 5,903,627 89,511,725 15.162 13.34 13.34 13.36 12.56 13.68 6,733,395 13.294 0.93%
2023-08-31 0 15.08 15.06 15.08 15.00 15.50 11,462,243 174,231,614 15.200 13.22 13.20 13.22 13.15 13.59 13,073,286 13.327 -1.31%
2023-08-30 0 15.28 15.28 15.30 14.32 15.38 16,501,000 249,642,670 15.129 13.40 13.40 13.41 12.56 13.48 18,820,252 13.265 6.70%
2023-08-29 0 14.32 14.32 14.36 13.58 14.52 11,365,500 159,663,463 14.048 12.56 12.56 12.59 11.91 12.73 12,962,946 12.317 4.07%
2023-08-28 0 13.76 13.74 13.76 13.62 14.32 8,821,563 121,473,468 13.770 12.06 12.05 12.06 11.94 12.56 10,061,453 12.073 0.29%
2023-08-25 0 13.72 13.70 13.72 13.52 14.18 5,931,620 81,358,544 13.716 12.03 12.01 12.03 11.85 12.43 6,765,322 12.026 -3.38%
2023-08-24 0 14.20 14.18 14.20 14.00 14.60 16,829,000 239,863,190 14.253 12.45 12.43 12.45 12.27 12.80 19,194,353 12.497 1.87%
2023-08-23 0 13.94 13.94 13.96 13.60 14.90 22,676,361 321,892,505 14.195 12.22 12.22 12.24 11.92 13.06 25,863,573 12.446 -6.57%
2023-08-22 0 14.92 14.92 14.94 14.80 15.64 14,379,130 218,445,259 15.192 13.08 13.08 13.10 12.98 13.71 16,400,148 13.320 -4.24%
2023-08-21 0 15.58 15.58 15.62 15.34 16.02 7,451,445 115,904,731 15.555 13.66 13.66 13.70 13.45 14.05 8,498,762 13.638 -3.59%
2023-08-18 0 16.16 16.16 16.18 16.00 16.54 5,747,334 93,148,840 16.207 14.17 14.17 14.19 14.03 14.50 6,555,134 14.210 -2.06%
2023-08-17 0 16.50 16.46 16.50 15.94 16.60 6,188,967 100,899,590 16.303 14.47 14.43 14.47 13.98 14.55 7,058,840 14.294 -0.24%
2023-08-16 0 16.54 16.50 16.54 16.36 16.76 3,145,123 52,062,478 16.553 14.50 14.47 14.50 14.34 14.69 3,587,177 14.513 -0.60%
2023-08-15 0 16.64 16.62 16.64 16.40 16.74 2,783,473 46,138,353 16.576 14.59 14.57 14.59 14.38 14.68 3,174,696 14.533 -1.54%
2023-08-14 0 16.90 16.86 16.90 16.54 17.00 3,482,000 58,643,321 16.842 14.82 14.78 14.82 14.50 14.91 3,971,403 14.766 -0.59%
2023-08-11 0 17.00 17.00 17.02 16.96 17.60 2,500,000 42,765,408 17.106 14.91 14.91 14.92 14.87 15.43 2,851,380 14.998 -3.41%
2023-08-10 0 17.60 17.60 17.62 17.30 17.78 3,624,492 63,840,705 17.614 15.43 15.43 15.45 15.17 15.59 4,133,922 15.443 -0.23%
2023-08-09 0 17.64 17.60 17.64 17.26 17.66 3,694,449 64,748,873 17.526 15.47 15.43 15.47 15.13 15.48 4,213,712 15.366 1.38%
2023-08-08 0 17.40 17.40 17.42 17.24 17.86 6,584,000 114,649,924 17.413 15.26 15.26 15.27 15.12 15.66 7,509,396 15.268 -0.91%
2023-08-07 0 17.56 17.50 17.56 17.02 17.76 4,104,528 71,569,444 17.437 15.40 15.34 15.40 14.92 15.57 4,681,428 15.288 0.46%
2023-08-04 0 17.48 17.42 17.48 17.00 17.54 3,314,232 57,758,702 17.427 15.33 15.27 15.33 14.91 15.38 3,780,055 15.280 3.43%
2023-08-03 0 16.90 16.86 16.90 16.56 16.94 2,229,182 37,495,941 16.820 14.82 14.78 14.82 14.52 14.85 2,542,498 14.748 0.96%
2023-08-02 0 16.74 16.72 16.74 16.56 17.48 5,149,667 86,522,166 16.802 14.68 14.66 14.68 14.52 15.33 5,873,464 14.731 -2.79%
2023-08-01 0 17.22 17.20 17.22 16.94 17.98 9,535,515 163,615,026 17.158 15.10 15.08 15.10 14.85 15.76 10,875,753 15.044 -2.49%
2023-07-31 0 17.66 17.60 17.66 17.58 19.28 11,053,614 198,465,234 17.955 15.48 15.43 15.48 15.41 16.90 12,607,224 15.742 -4.64%
2023-07-28 0 18.52 18.52 18.54 17.62 18.66 9,665,923 177,253,573 18.338 16.24 16.24 16.26 15.45 16.36 11,024,490 16.078 3.70%
2023-07-27 0 17.86 17.86 17.88 17.60 18.34 5,609,605 100,760,367 17.962 15.66 15.66 15.68 15.43 16.08 6,398,047 15.749 0.22%
2023-07-26 0 17.82 17.82 17.84 17.66 18.10 3,008,338 53,748,177 17.866 15.62 15.62 15.64 15.48 15.87 3,431,166 15.665 -1.33%
2023-07-25 0 18.06 18.02 18.06 17.30 18.42 4,924,872 88,250,338 17.919 15.83 15.80 15.83 15.17 16.15 5,617,074 15.711 6.11%
2023-07-24 0 17.02 17.00 17.02 16.74 17.38 2,509,896 42,684,227 17.006 14.92 14.91 14.92 14.68 15.24 2,862,667 14.911 -1.39%
2023-07-21 0 17.26 17.26 17.28 17.14 17.44 1,504,000 26,025,330 17.304 15.13 15.13 15.15 15.03 15.29 1,715,390 15.172 0.70%
2023-07-20 0 17.14 17.14 17.22 16.82 17.30 3,097,502 53,002,183 17.111 15.03 15.03 15.10 14.75 15.17 3,532,863 15.003 0.23%
2023-07-19 0 17.10 17.08 17.10 16.52 17.26 6,930,368 117,080,431 16.894 14.99 14.98 14.99 14.48 15.13 7,904,446 14.812 -1.04%
2023-07-18 0 17.28 17.28 17.30 17.16 17.58 5,976,228 103,496,981 17.318 15.15 15.15 15.17 15.05 15.41 6,816,200 15.184 -2.04%
2023-07-14 0 17.64 17.60 17.64 17.26 17.68 4,038,301 70,788,573 17.529 15.47 15.43 15.47 15.13 15.50 4,605,893 15.369 1.61%
2023-07-13 0 17.36 17.36 17.44 17.10 17.46 3,467,300 59,974,950 17.297 15.22 15.22 15.29 14.99 15.31 3,954,637 15.166 2.12%
2023-07-12 0 17.00 17.00 17.02 16.80 17.34 3,100,056 52,684,297 16.995 14.91 14.91 14.92 14.73 15.20 3,535,776 14.900 -1.16%
2023-07-11 0 17.20 17.18 17.20 16.62 17.24 2,739,966 46,879,813 17.110 15.08 15.06 15.08 14.57 15.12 3,125,074 15.001 3.12%
2023-07-10 0 16.68 16.66 16.68 16.62 17.24 3,400,336 57,072,183 16.784 14.62 14.61 14.62 14.57 15.12 3,878,261 14.716 -2.23%
2023-07-07 0 17.06 17.06 17.08 16.80 17.62 6,178,902 105,575,472 17.086 14.96 14.96 14.98 14.73 15.45 7,047,360 14.981 -2.07%
2023-07-06 0 17.42 17.42 17.44 16.92 17.80 5,894,086 101,902,981 17.289 15.27 15.27 15.29 14.83 15.61 6,722,513 15.158 -1.80%
2023-07-05 0 17.74 17.74 17.76 17.34 17.94 2,211,891 39,000,292 17.632 15.55 15.55 15.57 15.20 15.73 2,522,777 15.459 -1.44%
2023-07-04 0 18.00 18.00 18.02 17.86 18.26 6,350,134 114,267,087 17.994 15.78 15.78 15.80 15.66 16.01 7,242,659 15.777 0.56%
2023-07-03 0 17.90 17.90 17.92 17.70 18.26 10,965,062 196,290,005 17.901 15.69 15.69 15.71 15.52 16.01 12,506,225 15.695 0.45%
2023-06-30 0 17.82 17.80 17.82 17.60 17.96 5,650,719 100,789,384 17.837 15.62 15.61 15.62 15.43 15.75 6,444,940 15.639 0.68%
2023-06-29 0 17.70 17.70 17.72 17.12 17.80 4,532,000 78,939,386 17.418 15.52 15.52 15.54 15.01 15.61 5,168,983 15.272 2.91%
2023-06-28 0 17.20 17.18 17.20 16.62 17.32 4,497,231 76,709,095 17.057 15.08 15.06 15.08 14.57 15.19 5,129,327 14.955 2.14%
2023-06-27 0 16.84 16.84 16.86 16.80 17.66 2,715,482 46,222,106 17.022 14.76 14.76 14.78 14.73 15.48 3,097,149 14.924 -2.55%
2023-06-26 0 17.28 17.26 17.28 16.78 17.40 4,584,777 78,464,108 17.114 15.15 15.13 15.15 14.71 15.26 5,229,177 15.005 2.86%
2023-06-23 0 16.80 16.80 16.82 16.62 17.44 3,080,000 52,047,014 16.898 14.73 14.73 14.75 14.57 15.29 3,512,901 14.816 -1.75%
2023-06-21 0 17.10 17.10 17.12 16.92 17.80 2,567,961 44,338,928 17.266 14.99 14.99 15.01 14.83 15.61 2,928,894 15.138 -2.84%
2023-06-20 0 18.00 18.00 18.02 17.72 18.28 3,491,350 62,578,454 17.924 15.43 15.43 15.45 15.19 15.67 4,072,568 15.366 -1.10%
2023-06-19 0 18.20 18.18 18.20 17.94 18.34 3,257,160 59,059,970 18.132 15.60 15.59 15.60 15.38 15.72 3,799,392 15.545 0.22%
2023-06-16 0 18.16 18.10 18.16 18.02 18.32 4,289,090 77,938,642 18.171 15.57 15.52 15.57 15.45 15.71 5,003,111 15.578 -0.33%
2023-06-15 0 18.22 18.16 18.22 17.42 18.28 6,367,781 114,427,035 17.970 15.62 15.57 15.62 14.93 15.67 7,427,850 15.405 2.82%
2023-06-14 0 17.72 17.68 17.72 17.62 18.34 2,246,000 39,858,260 17.746 15.19 15.16 15.19 15.11 15.72 2,619,900 15.214 -1.45%
2023-06-13 0 17.98 17.96 17.98 17.78 18.34 6,142,867 110,915,998 18.056 15.41 15.40 15.41 15.24 15.72 7,165,494 15.479 2.04%
2023-06-12 0 17.62 17.62 17.64 17.18 17.78 3,529,930 62,193,066 17.619 15.11 15.11 15.12 14.73 15.24 4,117,571 15.104 1.38%
2023-06-09 0 17.38 17.32 17.38 16.72 17.38 6,431,111 110,807,944 17.230 14.90 14.85 14.90 14.33 14.90 7,501,723 14.771 3.95%
2023-06-08 0 16.72 16.70 16.72 16.44 17.20 3,213,686 53,503,839 16.649 14.33 14.32 14.33 14.09 14.75 3,748,681 14.273 -0.59%
2023-06-07 0 16.82 16.80 16.82 16.50 17.08 3,260,500 54,558,706 16.733 14.42 14.40 14.42 14.15 14.64 3,803,288 14.345 0.12%
2023-06-06 0 16.80 16.80 16.82 16.64 17.12 3,538,774 59,700,578 16.870 14.40 14.40 14.42 14.27 14.68 4,127,887 14.463 -1.29%
2023-06-05 0 17.02 16.98 17.02 16.40 17.20 6,070,056 102,586,943 16.900 14.59 14.56 14.59 14.06 14.75 7,080,561 14.489 2.65%
2023-06-02 0 16.58 16.52 16.58 15.46 16.74 7,740,725 126,841,672 16.386 14.21 14.16 14.21 13.25 14.35 9,029,353 14.048 7.52%
2023-06-01 0 15.42 15.42 15.44 15.10 15.68 6,488,945 99,710,216 15.366 13.22 13.22 13.24 12.94 13.44 7,569,185 13.173 -1.15%
2023-05-31 0 15.60 15.60 15.62 15.22 16.28 12,022,245 187,224,763 15.573 13.37 13.37 13.39 13.05 13.96 14,023,634 13.351 -4.18%
2023-05-30 0 16.28 16.26 16.28 15.70 16.36 7,022,000 112,462,972 16.016 13.96 13.94 13.96 13.46 14.03 8,190,979 13.730 1.12%
2023-05-29 0 16.10 16.08 16.10 15.92 16.78 4,231,071 68,286,074 16.139 13.80 13.79 13.80 13.65 14.39 4,935,434 13.836 -2.31%
2023-05-25 0 16.48 16.48 16.50 16.26 16.82 3,427,800 56,574,708 16.505 14.13 14.13 14.15 13.94 14.42 3,998,439 14.149 -1.08%
2023-05-24 0 16.66 16.64 16.66 16.42 16.98 4,361,202 72,439,692 16.610 14.28 14.27 14.28 14.08 14.56 5,087,228 14.240 -0.95%
2023-05-23 0 16.82 16.80 16.82 16.66 17.48 4,564,044 77,123,535 16.898 14.42 14.40 14.42 14.28 14.99 5,323,838 14.486 -1.64%
2023-05-22 0 17.10 17.06 17.12 16.70 17.26 2,257,179 38,490,125 17.052 14.66 14.63 14.68 14.32 14.80 2,632,940 14.619 1.42%
2023-05-19 0 16.86 16.86 16.88 16.52 17.22 4,280,000 71,824,960 16.782 14.45 14.45 14.47 14.16 14.76 4,992,508 14.387 -2.54%
2023-05-18 0 17.30 17.24 17.30 16.54 17.30 4,516,704 77,199,854 17.092 14.83 14.78 14.83 14.18 14.83 5,268,617 14.653 4.85%
2023-05-17 0 16.50 16.48 16.50 16.46 17.36 6,692,000 111,901,614 16.722 14.15 14.13 14.15 14.11 14.88 7,806,043 14.335 -4.07%
2023-05-16 0 17.20 17.18 17.20 17.14 17.66 3,079,911 53,397,673 17.337 14.75 14.73 14.75 14.69 15.14 3,592,636 14.863 -0.23%
2023-05-15 0 17.24 17.22 17.24 16.66 17.36 3,260,392 55,818,462 17.120 14.78 14.76 14.78 14.28 14.88 3,803,162 14.677 2.01%
2023-05-12 0 16.90 16.88 16.90 16.88 17.20 3,311,632 56,295,653 16.999 14.49 14.47 14.49 14.47 14.75 3,862,932 14.573 -1.05%
2023-05-11 0 17.08 17.04 17.08 16.70 17.50 4,883,264 83,052,912 17.008 14.64 14.61 14.64 14.32 15.00 5,696,200 14.580 1.07%
2023-05-10 0 16.90 16.90 16.92 16.72 17.34 7,967,368 135,171,755 16.966 14.49 14.49 14.51 14.33 14.87 9,293,726 14.544 -1.74%
2023-05-09 0 17.20 17.18 17.20 16.92 17.60 5,214,000 89,857,800 17.234 14.75 14.73 14.75 14.51 15.09 6,081,995 14.774 -2.27%
2023-05-08 0 17.60 17.56 17.60 17.50 17.90 2,437,287 42,999,410 17.642 15.09 15.05 15.09 15.00 15.35 2,843,032 15.124 0.00%
2023-05-05 0 17.60 17.58 17.60 17.30 18.06 2,896,107 50,964,981 17.598 15.09 15.07 15.09 14.83 15.48 3,378,233 15.086 -0.56%
2023-05-04 0 17.70 17.70 17.72 17.58 18.36 4,634,457 82,869,991 17.881 15.17 15.17 15.19 15.07 15.74 5,405,973 15.329 -0.78%
2023-05-03 0 17.84 17.82 17.86 17.46 18.30 1,151,990 20,490,463 17.787 15.29 15.28 15.31 14.97 15.69 1,343,766 15.249 -0.78%
2023-05-02 0 17.98 17.96 17.98 17.62 18.80 2,200,400 39,385,710 17.899 15.41 15.40 15.41 15.11 16.12 2,566,709 15.345 -1.86%
2023-04-28 0 18.32 18.32 18.34 17.48 18.58 5,490,227 100,333,465 18.275 15.71 15.71 15.72 14.99 15.93 6,404,206 15.667 3.50%
2023-04-27 0 17.70 17.68 17.70 17.36 18.28 5,805,978 102,630,554 17.677 15.17 15.16 15.17 14.88 15.67 6,772,521 15.154 -1.12%
2023-04-26 0 17.90 17.90 17.92 17.50 18.14 4,756,088 84,826,726 17.835 15.35 15.35 15.36 15.00 15.55 5,547,852 15.290 0.67%
2023-04-25 0 17.78 17.76 17.80 17.48 18.44 4,666,125 82,425,687 17.665 15.24 15.23 15.26 14.99 15.81 5,442,913 15.144 -2.09%
2023-04-24 0 18.16 18.14 18.16 17.64 18.66 4,032,965 73,023,584 18.107 15.57 15.55 15.57 15.12 16.00 4,704,348 15.523 -2.05%
2023-04-21 0 18.54 18.52 18.54 18.40 19.20 5,353,676 100,167,157 18.710 15.89 15.88 15.89 15.77 16.46 6,244,923 16.040 -3.03%
2023-04-20 0 19.12 19.10 19.12 19.00 19.68 4,387,552 84,703,066 19.305 16.39 16.37 16.39 16.29 16.87 5,117,965 16.550 -1.44%
2023-04-19 0 19.40 19.40 19.42 19.10 19.98 7,469,100 144,114,525 19.295 16.63 16.63 16.65 16.37 17.13 8,712,510 16.541 -2.32%
2023-04-18 0 19.86 19.80 19.86 19.50 19.98 2,818,397 55,814,539 19.804 17.03 16.97 17.03 16.72 17.13 3,287,586 16.977 -0.70%
2023-04-17 0 20.00 19.96 20.00 19.70 20.10 3,023,121 60,131,773 19.891 17.15 17.11 17.15 16.89 17.23 3,526,392 17.052 0.20%
2023-04-14 0 19.96 19.90 19.96 19.30 20.00 6,492,742 128,519,495 19.794 17.11 17.06 17.11 16.55 17.15 7,573,614 16.969 1.63%
2023-04-13 0 19.64 19.58 19.64 18.92 19.66 6,988,623 136,072,035 19.471 16.84 16.79 16.84 16.22 16.85 8,152,046 16.692 0.92%
2023-04-12 0 19.46 19.40 19.46 18.74 20.40 5,599,726 108,184,055 19.320 16.68 16.63 16.68 16.07 17.49 6,531,934 16.562 0.31%
2023-04-11 0 19.40 19.36 19.40 18.86 19.52 3,724,000 71,510,420 19.203 16.63 16.60 16.63 16.17 16.73 4,343,949 16.462 0.00%
2023-04-06 0 19.40 19.36 19.40 18.90 19.64 3,816,054 73,633,262 19.296 16.63 16.60 16.63 16.20 16.84 4,451,327 16.542 0.10%
2023-04-04 0 19.38 19.34 19.38 18.40 19.58 6,481,516 123,660,175 19.079 16.61 16.58 16.61 15.77 16.79 7,560,519 16.356 1.15%
2023-04-03 0 19.16 19.06 19.16 19.04 20.65 9,804,468 190,594,736 19.440 16.43 16.34 16.43 16.32 17.70 11,436,655 16.665 -5.38%
2023-03-31 0 20.25 20.20 20.25 19.62 20.50 13,192,055 265,673,301 20.139 17.36 17.32 17.36 16.82 17.57 15,388,187 17.265 4.06%
2023-03-30 0 19.46 19.40 19.46 18.98 19.54 9,353,923 180,626,355 19.310 16.68 16.63 16.68 16.27 16.75 10,911,106 16.554 0.10%
2023-03-29 0 19.44 19.36 19.44 18.70 19.44 6,402,108 122,314,933 19.105 16.67 16.60 16.67 16.03 16.67 7,467,891 16.379 2.53%
2023-03-28 0 18.96 18.96 18.98 18.62 19.58 7,249,885 138,205,219 19.063 16.25 16.25 16.27 15.96 16.79 8,456,801 16.342 1.72%
2023-03-27 0 18.64 18.64 18.66 18.52 19.20 5,535,318 104,186,874 18.822 15.98 15.98 16.00 15.88 16.46 6,456,804 16.136 -0.64%
2023-03-24 0 18.76 18.74 18.76 18.40 18.92 3,526,588 65,810,610 18.661 16.08 16.07 16.08 15.77 16.22 4,113,673 15.998 -0.64%
2023-03-23 0 18.88 18.84 18.88 18.44 19.46 7,375,046 137,963,324 18.707 16.19 16.15 16.19 15.81 16.68 8,602,798 16.037 -1.15%
2023-03-22 0 19.10 19.08 19.10 18.48 19.68 15,160,664 289,061,891 19.067 16.37 16.36 16.37 15.84 16.87 17,684,518 16.345 0.21%
2023-03-21 0 19.06 19.02 19.06 17.50 19.10 7,004,299 130,682,523 18.657 16.34 16.31 16.34 15.00 16.37 8,170,331 15.995 7.32%
2023-03-20 0 17.76 17.70 17.76 17.18 18.44 5,477,684 96,996,397 17.708 15.23 15.17 15.23 14.73 15.81 6,389,575 15.180 -1.99%
2023-03-17 0 18.12 18.10 18.12 17.66 18.20 9,260,807 166,095,994 17.935 15.53 15.52 15.53 15.14 15.60 10,802,489 15.376 2.14%
2023-03-16 0 17.74 17.74 17.76 16.88 18.08 11,772,874 205,902,005 17.490 15.21 15.21 15.23 14.47 15.50 13,732,749 14.994 5.34%
2023-03-15 0 16.84 16.82 16.84 16.70 17.18 8,290,814 140,383,805 16.932 14.44 14.42 14.44 14.32 14.73 9,671,018 14.516 1.08%
2023-03-14 0 16.66 16.64 16.66 16.46 17.10 6,776,056 112,824,569 16.650 14.28 14.27 14.28 14.11 14.66 7,904,092 14.274 -2.57%
2023-03-13 0 17.10 17.08 17.10 16.92 17.36 4,795,935 81,848,402 17.066 14.66 14.64 14.66 14.51 14.88 5,594,333 14.631 -1.50%
2023-03-10 0 17.36 17.36 17.38 17.10 17.80 7,625,259 132,192,218 17.336 14.88 14.88 14.90 14.66 15.26 8,894,665 14.862 -2.03%
2023-03-09 0 17.72 17.72 17.76 17.52 18.68 5,513,101 99,035,968 17.964 15.19 15.19 15.23 15.02 16.01 6,430,888 15.400 -2.64%
2023-03-08 0 18.20 18.18 18.20 18.18 18.80 7,348,731 134,799,358 18.343 15.60 15.59 15.60 15.59 16.12 8,572,102 15.725 -1.62%
2023-03-07 0 18.50 18.48 18.50 18.32 19.20 8,067,061 150,173,633 18.616 15.86 15.84 15.86 15.71 16.46 9,410,016 15.959 -2.22%
2023-03-06 0 18.92 18.90 18.92 18.60 19.18 6,472,196 122,674,493 18.954 16.22 16.20 16.22 15.95 16.44 7,549,647 16.249 0.64%
2023-03-03 0 18.80 18.78 18.80 18.62 19.02 6,838,183 128,598,341 18.806 16.12 16.10 16.12 15.96 16.31 7,976,562 16.122 1.29%
2023-03-02 0 18.56 18.56 18.58 17.70 18.72 9,493,205 174,987,312 18.433 15.91 15.91 15.93 15.17 16.05 11,073,575 15.802 4.86%
2023-03-01 0 17.70 17.68 17.70 16.80 17.86 8,685,000 151,887,612 17.488 15.17 15.16 15.17 14.40 15.31 10,130,825 14.993 5.23%
2023-02-28 0 16.82 16.82 16.86 16.80 17.34 9,101,457 153,567,481 16.873 14.42 14.42 14.45 14.40 14.87 10,616,611 14.465 -1.52%
2023-02-27 0 17.08 17.06 17.08 16.80 17.28 5,042,540 86,130,174 17.081 14.64 14.63 14.64 14.40 14.81 5,881,991 14.643 -0.47%
2023-02-24 0 17.16 17.14 17.16 16.96 17.44 5,361,048 92,094,070 17.178 14.71 14.69 14.71 14.54 14.95 6,253,522 14.727 -1.72%
2023-02-23 0 17.46 17.46 17.48 17.02 17.66 7,646,636 133,077,220 17.403 14.97 14.97 14.99 14.59 15.14 8,919,601 14.920 2.34%
2023-02-22 0 17.06 17.04 17.06 16.42 17.34 7,154,488 121,676,360 17.007 14.63 14.61 14.63 14.08 14.87 8,345,523 14.580 -0.70%
2023-02-21 0 17.18 17.16 17.18 17.04 17.60 5,604,856 96,771,337 17.266 14.73 14.71 14.73 14.61 15.09 6,537,918 14.802 -0.92%
2023-02-20 0 17.34 17.32 17.34 16.20 17.50 11,320,559 191,765,663 16.940 14.87 14.85 14.87 13.89 15.00 13,205,136 14.522 1.64%
2023-02-17 0 17.06 17.06 17.08 16.80 17.76 9,664,100 166,785,768 17.258 14.63 14.63 14.64 14.40 15.23 11,272,920 14.795 -3.62%
2023-02-16 0 17.70 17.68 17.70 17.44 18.22 8,584,818 152,707,278 17.788 15.17 15.16 15.17 14.95 15.62 10,013,966 15.249 -0.78%
2023-02-15 0 17.84 17.82 17.84 17.58 18.68 5,735,274 102,190,817 17.818 15.29 15.28 15.29 15.07 16.01 6,690,047 15.275 -1.76%
2023-02-14 0 18.16 18.14 18.16 18.06 18.98 6,819,296 124,624,580 18.275 15.57 15.55 15.57 15.48 16.27 7,954,530 15.667 -3.30%
2023-02-13 0 18.78 18.78 18.80 18.34 18.96 8,158,953 152,446,012 18.685 16.10 16.10 16.12 15.72 16.25 9,517,205 16.018 1.95%
2023-02-10 0 18.42 18.38 18.42 18.32 19.34 4,948,048 92,006,885 18.595 15.79 15.76 15.79 15.71 16.58 5,771,769 15.941 -2.02%
2023-02-09 0 18.80 18.80 18.90 17.90 18.94 4,804,807 88,621,986 18.444 16.12 16.12 16.20 15.35 16.24 5,604,682 15.812 4.10%
2023-02-08 0 18.06 18.06 18.08 17.96 18.50 5,740,124 104,350,256 18.179 15.48 15.48 15.50 15.40 15.86 6,695,704 15.585 0.33%
2023-02-07 0 18.00 17.98 18.00 17.86 18.56 5,663,142 102,337,508 18.071 15.43 15.41 15.43 15.31 15.91 6,605,907 15.492 0.00%
2023-02-06 0 18.00 17.98 18.00 17.90 18.56 7,197,955 130,677,240 18.155 15.43 15.41 15.43 15.35 15.91 8,396,226 15.564 -4.05%
2023-02-03 0 18.76 18.68 18.76 18.34 18.78 7,779,468 144,493,682 18.574 16.08 16.01 16.08 15.72 16.10 9,074,546 15.923 0.75%
2023-02-02 0 18.62 18.58 18.62 18.32 19.00 7,737,436 145,170,303 18.762 15.96 15.93 15.96 15.71 16.29 9,025,517 16.084 1.20%
2023-02-01 0 18.40 18.38 18.40 17.86 18.50 9,359,499 170,133,835 18.178 15.77 15.76 15.77 15.31 15.86 10,917,611 15.583 3.02%
2023-01-31 0 17.86 17.78 17.86 17.28 18.30 10,817,003 191,471,085 17.701 15.31 15.24 15.31 14.81 15.69 12,617,751 15.175 -1.00%
2023-01-30 0 18.04 18.02 18.04 17.88 18.66 11,548,554 210,611,327 18.237 15.47 15.45 15.47 15.33 16.00 13,471,086 15.634 -1.31%
2023-01-27 0 18.28 18.24 18.28 17.80 18.32 3,083,509 56,076,120 18.186 15.67 15.64 15.67 15.26 15.71 3,596,833 15.590 1.33%
2023-01-26 0 18.04 17.94 18.04 17.28 18.14 6,624,605 118,434,468 17.878 15.47 15.38 15.47 14.81 15.55 7,727,428 15.327 4.04%
2023-01-20 0 17.34 17.34 17.36 17.20 17.50 5,529,341 95,594,558 17.289 14.87 14.87 14.88 14.75 15.00 6,449,832 14.821 0.58%
2023-01-19 0 17.24 17.14 17.24 16.92 17.28 4,963,733 85,061,765 17.137 14.78 14.69 14.78 14.51 14.81 5,790,065 14.691 1.06%
2023-01-18 0 17.06 16.96 17.06 16.16 17.90 26,380,365 454,957,240 17.246 14.63 14.54 14.63 13.85 15.35 30,772,005 14.785 5.70%
2023-01-17 0 16.14 16.10 16.14 15.90 16.88 11,586,295 187,507,611 16.184 13.84 13.80 13.84 13.63 14.47 13,515,110 13.874 -1.94%
2023-01-16 0 16.46 16.42 16.46 15.98 17.02 9,055,974 150,492,801 16.618 14.11 14.08 14.11 13.70 14.59 10,563,557 14.246 1.98%
2023-01-13 0 16.14 16.12 16.14 15.64 16.26 9,919,969 159,163,968 16.045 13.84 13.82 13.84 13.41 13.94 11,571,384 13.755 1.00%
2023-01-12 0 15.98 15.96 15.98 15.58 16.38 9,498,625 152,019,531 16.004 13.70 13.68 13.70 13.36 14.04 11,079,897 13.720 1.52%
2023-01-11 0 15.74 15.74 15.76 15.50 16.16 11,560,745 183,943,101 15.911 13.49 13.49 13.51 13.29 13.85 13,485,307 13.640 0.77%
2023-01-10 0 15.62 15.60 15.62 15.44 16.10 8,832,183 139,357,693 15.778 13.39 13.37 13.39 13.24 13.80 10,302,510 13.527 -1.39%
2023-01-09 0 15.84 15.84 15.86 15.70 16.18 9,175,006 145,933,477 15.906 13.58 13.58 13.60 13.46 13.87 10,702,404 13.636 -1.61%
2023-01-06 0 16.10 16.04 16.10 15.06 16.16 13,635,064 216,815,829 15.901 13.80 13.75 13.80 12.91 13.85 15,904,945 13.632 6.48%
2023-01-05 0 15.12 15.12 15.14 14.30 15.28 11,596,641 174,138,894 15.016 12.96 12.96 12.98 12.26 13.10 13,527,178 12.873 5.73%
2023-01-04 0 14.30 14.28 14.30 13.64 14.36 7,062,000 99,403,013 14.076 12.26 12.24 12.26 11.69 12.31 8,237,638 12.067 1.27%
2023-01-03 0 14.12 14.04 14.12 13.20 14.28 17,127,308 239,220,653 13.967 12.10 12.04 12.10 11.32 12.24 19,978,557 11.974 8.12%
2022-12-30 0 13.06 13.06 13.08 12.90 13.24 2,630,206 34,309,888 13.045 11.20 11.20 11.21 11.06 11.35 3,068,066 11.183 1.24%
2022-12-29 0 12.90 12.84 12.90 12.50 12.92 2,849,421 36,542,584 12.825 11.06 11.01 11.06 10.72 11.08 3,323,775 10.994 1.57%
2022-12-28 0 12.70 12.70 12.72 12.62 13.02 1,973,958 25,141,507 12.737 10.89 10.89 10.90 10.82 11.16 2,302,570 10.919 -0.31%
2022-12-23 0 12.74 12.72 12.74 12.42 13.00 4,088,725 52,287,710 12.788 10.92 10.90 10.92 10.65 11.14 4,769,391 10.963 -0.78%
2022-12-22 0 12.84 12.80 12.84 12.36 13.02 3,901,271 49,985,124 12.813 11.01 10.97 11.01 10.60 11.16 4,550,731 10.984 3.05%
2022-12-21 0 12.46 12.40 12.46 12.26 12.74 3,924,045 48,925,446 12.468 10.68 10.63 10.68 10.51 10.92 4,577,296 10.689 -0.32%
2022-12-20 0 12.50 12.44 12.50 12.28 12.72 5,659,107 70,296,760 12.422 10.72 10.66 10.72 10.53 10.90 6,601,200 10.649 -1.26%
2022-12-19 0 12.66 12.64 12.66 12.54 13.02 8,334,254 105,700,301 12.683 10.85 10.84 10.85 10.75 11.16 9,721,689 10.873 -2.62%
2022-12-16 0 13.00 12.98 13.00 12.66 13.22 4,214,106 54,593,033 12.955 11.14 11.13 11.14 10.85 11.33 4,915,644 11.106 -0.15%
2022-12-15 0 13.02 13.00 13.02 12.52 13.06 7,087,498 91,325,042 12.885 11.16 11.14 11.16 10.73 11.20 8,267,381 11.046 -0.76%
2022-12-14 0 13.12 13.10 13.12 12.76 13.42 11,321,598 147,789,175 13.054 11.25 11.23 11.25 10.94 11.50 13,206,348 11.191 0.61%
2022-12-13 0 13.04 13.02 13.04 12.72 13.28 8,963,518 116,364,549 12.982 11.18 11.16 11.18 10.90 11.38 10,455,709 11.129 -1.81%
2022-12-12 0 13.28 13.24 13.28 13.10 13.74 10,763,482 143,519,700 13.334 11.38 11.35 11.38 11.23 11.78 12,555,320 11.431 -3.49%
2022-12-09 0 13.76 13.74 13.76 13.52 14.60 13,193,439 181,430,571 13.752 11.80 11.78 11.80 11.59 12.52 15,389,801 11.789 -4.97%
2022-12-08 0 14.48 14.42 14.48 14.12 15.42 12,667,821 183,511,889 14.486 12.41 12.36 12.41 12.10 13.22 14,776,682 12.419 -0.55%
2022-12-07 0 14.56 14.54 14.56 14.24 15.40 12,777,536 190,702,967 14.925 12.48 12.46 12.48 12.21 13.20 14,904,661 12.795 2.10%
2022-12-06 0 14.26 14.24 14.26 13.90 14.58 6,502,868 92,774,053 14.267 12.22 12.21 12.22 11.92 12.50 7,585,425 12.231 -0.28%
2022-12-05 0 14.30 14.26 14.30 13.82 14.58 6,548,831 93,159,898 14.225 12.26 12.22 12.26 11.85 12.50 7,639,040 12.195 4.38%
2022-12-02 0 13.70 13.68 13.70 13.40 14.40 8,337,929 114,895,693 13.780 11.74 11.73 11.74 11.49 12.34 9,725,976 11.813 -4.86%
2022-12-01 0 14.40 14.40 14.42 14.10 15.66 15,598,978 229,294,825 14.699 12.34 12.34 12.36 12.09 13.43 18,195,800 12.602 -1.91%
2022-11-30 0 14.68 14.50 14.68 13.60 14.98 21,987,859 315,770,583 14.361 12.58 12.43 12.58 11.66 12.84 25,648,262 12.312 7.94%
2022-11-29 0 13.60 13.58 13.60 12.58 13.60 6,415,432 85,332,518 13.301 11.66 11.64 11.66 10.78 11.66 7,483,434 11.403 8.45%
2022-11-28 0 12.54 12.52 12.54 11.98 12.58 3,389,841 41,927,524 12.369 10.75 10.73 10.75 10.27 10.78 3,954,161 10.603 2.96%
2022-11-25 0 12.18 12.18 12.20 12.06 12.68 2,354,000 28,701,313 12.193 10.44 10.44 10.46 10.34 10.87 2,745,879 10.453 -2.87%
2022-11-24 0 12.54 12.52 12.54 12.02 12.64 6,272,000 77,982,608 12.433 10.75 10.73 10.75 10.30 10.84 7,316,124 10.659 4.50%
2022-11-23 0 12.00 12.00 12.02 11.62 12.24 5,654,283 67,569,812 11.950 10.29 10.29 10.30 9.962 10.49 6,595,573 10.245 0.33%
2022-11-22 0 11.96 11.96 11.98 11.90 12.70 3,829,637 46,303,962 12.091 10.25 10.25 10.27 10.20 10.89 4,467,171 10.365 -3.39%
2022-11-21 0 12.38 12.36 12.38 12.12 12.48 2,029,891 25,082,349 12.357 10.61 10.60 10.61 10.39 10.70 2,367,815 10.593 -0.64%
2022-11-18 0 12.46 12.44 12.46 12.34 13.10 6,039,329 75,884,905 12.565 10.68 10.66 10.68 10.58 11.23 7,044,719 10.772 -2.50%
2022-11-17 0 12.78 12.76 12.78 12.20 12.82 6,954,510 87,450,260 12.575 10.96 10.94 10.96 10.46 10.99 8,112,254 10.780 -1.84%
2022-11-16 0 13.02 13.00 13.02 12.82 13.66 6,434,857 84,780,103 13.175 11.16 11.14 11.16 10.99 11.71 7,506,092 11.295 -0.15%
2022-11-15 0 13.04 13.04 13.06 12.60 13.18 8,004,819 103,485,295 12.928 11.18 11.18 11.20 10.80 11.30 9,337,412 11.083 -1.36%
2022-11-14 0 13.22 13.20 13.22 13.18 14.48 9,478,134 128,629,142 13.571 11.33 11.32 11.33 11.30 12.41 11,055,995 11.634 -5.71%
2022-11-11 0 14.02 14.00 14.02 13.46 14.34 9,295,614 128,738,013 13.849 12.02 12.00 12.02 11.54 12.29 10,843,090 11.873 4.47%
2022-11-10 0 13.42 13.42 13.44 13.14 13.66 6,315,000 84,154,160 13.326 11.50 11.50 11.52 11.26 11.71 7,366,282 11.424 -2.33%
2022-11-09 0 13.74 13.74 13.76 13.62 14.08 8,924,960 122,798,935 13.759 11.78 11.78 11.80 11.68 12.07 10,410,732 11.795 -1.15%
2022-11-08 0 13.90 13.90 13.92 13.46 13.96 4,991,824 68,417,124 13.706 11.92 11.92 11.93 11.54 11.97 5,822,832 11.750 0.00%
2022-11-07 0 13.90 13.88 13.90 13.56 13.98 8,354,905 115,494,470 13.824 11.92 11.90 11.92 11.62 11.98 9,745,778 11.851 2.66%
2022-11-04 0 13.54 13.54 13.56 13.34 14.00 9,393,051 128,398,516 13.670 11.61 11.61 11.62 11.44 12.00 10,956,748 11.719 0.00%
2022-11-03 0 13.54 13.52 13.54 13.18 13.66 10,559,990 142,025,708 13.449 11.61 11.59 11.61 11.30 11.71 12,317,952 11.530 1.04%
2022-11-02 0 13.40 13.24 13.40 11.82 13.48 12,225,227 153,694,691 12.572 11.49 11.35 11.49 10.13 11.56 14,260,407 10.778 10.56%
2022-11-01 0 12.12 12.10 12.12 11.62 12.34 8,843,222 105,920,856 11.978 10.39 10.37 10.39 9.962 10.58 10,315,387 10.268 1.17%
2022-10-31 0 11.98 11.98 12.00 11.82 12.20 11,408,575 136,703,119 11.982 10.27 10.27 10.29 10.13 10.46 13,307,804 10.272 -0.66%
2022-10-28 0 12.06 12.06 12.08 11.92 12.94 7,118,000 86,407,520 12.139 10.34 10.34 10.36 10.22 11.09 8,302,961 10.407 -4.89%
2022-10-27 0 12.68 12.66 12.68 12.50 13.26 4,208,800 53,697,262 12.758 10.87 10.85 10.87 10.72 11.37 4,909,455 10.938 -1.40%
2022-10-26 0 12.86 12.84 12.86 12.36 13.34 14,190,067 182,230,124 12.842 11.02 11.01 11.02 10.60 11.44 16,552,342 11.009 2.55%
2022-10-25 0 12.54 12.52 12.54 12.22 12.86 5,418,304 68,024,878 12.555 10.75 10.73 10.75 10.48 11.02 6,320,310 10.763 -0.48%
2022-10-24 0 12.60 12.58 12.60 12.56 13.58 6,096,342 78,371,023 12.855 10.80 10.78 10.80 10.77 11.64 7,111,223 11.021 -5.26%
2022-10-21 0 13.30 13.28 13.30 13.02 13.60 3,402,399 45,403,186 13.344 11.40 11.38 11.40 11.16 11.66 3,968,809 11.440 -0.89%
2022-10-20 0 13.42 13.30 13.42 12.90 13.58 9,072,073 120,770,217 13.312 11.50 11.40 11.50 11.06 11.64 10,582,336 11.412 -0.15%
2022-10-19 0 13.44 13.44 13.46 13.40 14.14 10,245,257 140,089,178 13.674 11.52 11.52 11.54 11.49 12.12 11,950,824 11.722 -0.59%
2022-10-18 0 13.52 13.52 13.54 12.28 13.66 13,012,396 171,712,153 13.196 11.59 11.59 11.61 10.53 11.71 15,178,619 11.313 10.28%
2022-10-17 0 12.26 12.26 12.28 12.00 12.52 3,382,000 41,296,140 12.211 10.51 10.51 10.53 10.29 10.73 3,945,014 10.468 -0.97%
2022-10-14 0 12.38 12.36 12.38 12.08 12.72 4,380,053 54,652,958 12.478 10.61 10.60 10.61 10.36 10.90 5,109,217 10.697 2.31%
2022-10-13 0 12.10 12.08 12.10 11.82 12.80 7,963,626 96,101,974 12.068 10.37 10.36 10.37 10.13 10.97 9,289,361 10.345 0.00%
2022-10-12 0 12.10 12.04 12.10 11.34 12.16 10,189,000 119,964,512 11.774 10.37 10.32 10.37 9.722 10.42 11,885,202 10.094 2.37%
2022-10-11 0 11.82 11.80 11.82 11.58 12.28 7,982,645 94,711,816 11.865 10.13 10.12 10.13 9.927 10.53 9,311,546 10.171 -1.83%
2022-10-10 0 12.04 12.02 12.04 11.68 12.24 6,750,718 80,353,086 11.903 10.32 10.30 10.32 10.01 10.49 7,874,536 10.204 -0.82%
2022-10-07 0 12.14 12.12 12.14 11.88 12.68 2,500,408 30,384,762 12.152 10.41 10.39 10.41 10.18 10.87 2,916,660 10.418 -4.26%
2022-10-06 0 12.68 12.66 12.68 12.60 13.14 2,224,000 28,494,995 12.812 10.87 10.85 10.87 10.80 11.26 2,594,238 10.984 -3.50%
2022-10-05 0 13.14 13.12 13.14 12.60 13.42 4,515,864 59,508,324 13.178 11.26 11.25 11.26 10.80 11.50 5,267,637 11.297 4.95%
2022-10-03 0 12.52 12.52 12.54 12.28 12.66 3,607,858 45,298,793 12.556 10.73 10.73 10.75 10.53 10.85 4,208,472 10.764 -0.63%
2022-09-30 0 12.60 12.56 12.60 12.30 12.80 5,971,098 75,052,350 12.569 10.80 10.77 10.80 10.54 10.97 6,965,130 10.775 -1.25%
2022-09-29 0 12.76 12.74 12.76 12.64 13.36 2,969,454 38,034,271 12.809 10.94 10.92 10.94 10.84 11.45 3,463,790 10.981 -1.85%
2022-09-28 0 13.00 12.98 13.00 12.78 13.82 7,683,604 100,287,591 13.052 11.14 11.13 11.14 10.96 11.85 8,962,723 11.189 -5.25%
2022-09-27 0 13.72 13.72 13.78 13.16 13.86 3,557,735 48,258,143 13.564 11.76 11.76 11.81 11.28 11.88 4,150,005 11.628 3.00%
2022-09-26 0 13.32 13.32 13.36 13.00 13.58 5,175,356 69,008,255 13.334 11.42 11.42 11.45 11.14 11.64 6,036,917 11.431 1.06%
2022-09-23 0 13.18 13.16 13.18 13.14 14.50 5,930,915 79,796,460 13.454 11.30 11.28 11.30 11.26 12.43 6,918,257 11.534 -7.31%
2022-09-22 0 14.22 14.20 14.22 14.00 14.46 8,803,991 125,582,176 14.264 12.19 12.17 12.19 12.00 12.40 10,269,625 12.229 -0.14%
2022-09-21 0 14.24 14.24 14.28 14.08 14.66 4,577,775 65,786,292 14.371 12.21 12.21 12.24 12.07 12.57 5,339,855 12.320 -1.66%
2022-09-20 0 14.48 14.46 14.48 14.08 14.76 8,838,000 127,990,320 14.482 12.41 12.40 12.41 12.07 12.65 10,309,296 12.415 2.84%
2022-09-19 0 14.08 14.06 14.08 13.58 14.26 4,805,504 67,367,916 14.019 12.07 12.05 12.07 11.64 12.22 5,605,495 12.018 -0.14%
2022-09-16 0 14.10 14.08 14.10 13.92 14.34 8,348,866 118,111,155 14.147 12.09 12.07 12.09 11.93 12.29 9,738,734 12.128 -0.98%
2022-09-15 0 14.24 14.24 14.26 13.68 14.38 6,428,713 90,766,609 14.119 12.21 12.21 12.22 11.73 12.33 7,498,925 12.104 0.71%
2022-09-14 0 14.14 14.12 14.14 13.90 14.56 4,742,983 66,905,316 14.106 12.12 12.10 12.12 11.92 12.48 5,532,566 12.093 -2.88%
2022-09-13 0 14.56 14.54 14.56 14.38 14.76 3,828,715 55,609,587 14.524 12.48 12.46 12.48 12.33 12.65 4,466,096 12.451 0.00%
2022-09-09 0 14.56 14.54 14.56 14.36 14.78 3,460,258 50,696,034 14.651 12.48 12.46 12.48 12.31 12.67 4,036,300 12.560 0.69%
2022-09-08 0 14.46 14.44 14.46 14.26 14.86 8,676,280 125,657,204 14.483 12.40 12.38 12.40 12.22 12.74 10,120,654 12.416 0.28%
2022-09-07 0 14.42 14.40 14.42 14.00 14.62 2,476,461 35,657,369 14.399 12.36 12.34 12.36 12.00 12.53 2,888,727 12.344 -0.28%
2022-09-06 0 14.46 14.44 14.46 14.14 14.68 7,700,000 110,923,020 14.406 12.40 12.38 12.40 12.12 12.58 8,981,848 12.350 1.69%
2022-09-05 0 14.22 14.20 14.22 14.10 14.68 3,818,000 54,775,120 14.347 12.19 12.17 12.19 12.09 12.58 4,453,597 12.299 -1.80%
2022-09-02 0 14.48 14.46 14.48 14.12 14.60 5,084,500 73,342,406 14.425 12.41 12.40 12.41 12.10 12.52 5,930,936 12.366 0.42%
2022-09-01 0 14.42 14.38 14.42 14.32 15.12 5,073,995 73,826,311 14.550 12.36 12.33 12.36 12.28 12.96 5,918,682 12.473 -3.99%
2022-08-31 0 15.02 15.02 15.04 14.80 15.28 10,265,665 154,408,734 15.041 12.88 12.88 12.89 12.69 13.10 11,974,630 12.895 -0.40%
2022-08-30 0 15.08 15.04 15.08 14.92 15.92 5,204,342 79,002,280 15.180 12.93 12.89 12.93 12.79 13.65 6,070,729 13.014 -4.07%
2022-08-29 0 15.72 15.70 15.72 14.88 15.78 7,949,000 121,356,260 15.267 13.48 13.46 13.48 12.76 13.53 9,272,300 13.088 2.34%
2022-08-26 0 15.36 15.36 15.40 15.36 16.38 6,895,650 107,796,332 15.633 13.17 13.17 13.20 13.17 14.04 8,043,595 13.402 -2.54%
2022-08-25 0 15.76 15.76 15.78 15.00 15.96 4,524,300 70,912,776 15.674 13.51 13.51 13.53 12.86 13.68 5,277,478 13.437 0.90%
2022-08-24 0 15.62 15.62 15.64 15.44 15.96 4,467,000 69,841,922 15.635 13.39 13.39 13.41 13.24 13.68 5,210,639 13.404 -0.51%
2022-08-23 0 15.70 15.70 15.72 15.44 16.20 4,654,911 73,382,818 15.765 13.46 13.46 13.48 13.24 13.89 5,429,832 13.515 -2.97%
2022-08-22 0 16.18 16.16 16.18 15.70 16.26 2,776,000 44,614,250 16.071 13.87 13.85 13.87 13.46 13.94 3,238,131 13.778 0.25%
2022-08-19 0 16.14 16.10 16.14 15.60 16.30 3,746,225 59,869,501 15.981 13.84 13.80 13.84 13.37 13.97 4,369,873 13.701 1.25%
2022-08-18 0 15.94 15.94 15.96 15.68 16.32 5,004,740 79,964,090 15.978 13.67 13.67 13.68 13.44 13.99 5,837,898 13.697 -1.48%
2022-08-17 0 16.18 16.14 16.18 16.02 16.26 3,390,000 54,736,340 16.146 13.87 13.84 13.87 13.73 13.94 3,954,346 13.842 -0.12%
2022-08-16 0 16.20 16.20 16.22 16.14 16.48 3,941,234 64,097,930 16.263 13.89 13.89 13.91 13.84 14.13 4,597,346 13.942 -1.34%
2022-08-15 0 16.42 16.40 16.44 16.22 16.76 4,336,000 71,585,600 16.510 14.08 14.06 14.09 13.91 14.37 5,057,831 14.153 0.00%
2022-08-12 0 16.42 16.40 16.42 15.92 16.56 3,738,500 61,060,773 16.333 14.08 14.06 14.08 13.65 14.20 4,360,862 14.002 1.23%
2022-08-11 0 16.22 16.20 16.22 15.66 16.22 3,501,449 56,263,885 16.069 13.91 13.89 13.91 13.43 13.91 4,084,349 13.775 1.88%
2022-08-10 0 15.92 15.92 15.94 15.66 16.62 7,140,456 113,291,772 15.866 13.65 13.65 13.67 13.43 14.25 8,329,155 13.602 -3.63%
2022-08-09 0 16.52 16.50 16.52 16.36 17.34 4,105,494 68,776,508 16.752 14.16 14.15 14.16 14.03 14.87 4,788,951 14.361 -3.73%
2022-08-08 0 17.16 17.12 17.16 16.48 17.24 8,022,659 136,385,843 17.000 14.71 14.68 14.71 14.13 14.78 9,358,222 14.574 1.42%
2022-08-05 0 16.92 16.90 16.92 16.66 17.34 3,859,171 65,183,565 16.891 14.51 14.49 14.51 14.28 14.87 4,501,622 14.480 0.12%
2022-08-04 0 16.90 16.84 16.90 16.46 17.14 5,411,165 91,470,358 16.904 14.49 14.44 14.49 14.11 14.69 6,311,982 14.492 1.56%
2022-08-03 0 16.64 16.64 16.66 16.18 17.14 8,655,865 144,375,824 16.680 14.27 14.27 14.28 13.87 14.69 10,096,840 14.299 0.24%
2022-08-02 0 16.60 16.60 16.62 16.10 17.16 5,054,495 83,968,174 16.613 14.23 14.23 14.25 13.80 14.71 5,895,936 14.242 -3.15%
2022-08-01 0 17.14 17.12 17.14 16.70 17.34 3,619,438 61,956,537 17.118 14.69 14.68 14.69 14.32 14.87 4,221,980 14.675 1.42%
2022-07-29 0 16.90 16.90 16.92 16.62 17.48 5,693,978 96,920,060 17.022 14.49 14.49 14.51 14.25 14.99 6,641,876 14.592 1.32%
2022-07-28 0 16.68 16.66 16.68 16.56 17.38 4,154,946 69,724,570 16.781 14.30 14.28 14.30 14.20 14.90 4,846,636 14.386 -3.36%
2022-07-27 0 17.26 17.26 17.28 17.00 17.30 2,088,473 35,819,767 17.151 14.80 14.80 14.81 14.57 14.83 2,436,149 14.703 0.00%
2022-07-26 0 17.26 17.24 17.26 16.90 17.48 3,020,000 52,077,930 17.244 14.80 14.78 14.80 14.49 14.99 3,522,751 14.783 0.00%
2022-07-25 0 17.26 17.26 17.28 16.92 17.54 4,427,273 76,286,358 17.231 14.80 14.80 14.81 14.51 15.04 5,164,298 14.772 -1.37%
2022-07-22 0 17.50 17.48 17.50 17.14 17.60 8,560,000 148,730,160 17.375 15.00 14.99 15.00 14.69 15.09 9,985,016 14.895 0.46%
2022-07-21 0 17.42 17.40 17.42 17.22 18.40 7,011,842 123,532,205 17.618 14.93 14.92 14.93 14.76 15.77 8,179,130 15.103 -2.90%
2022-07-20 0 17.94 17.90 17.94 17.68 18.36 10,153,589 182,499,085 17.974 15.38 15.35 15.38 15.16 15.74 11,843,896 15.409 1.47%
2022-07-19 0 17.68 17.66 17.68 17.04 18.08 7,135,936 127,142,357 17.817 15.16 15.14 15.16 14.61 15.50 8,323,883 15.274 0.57%
2022-07-18 0 17.58 17.50 17.58 16.58 17.90 7,261,545 126,791,461 17.461 15.07 15.00 15.07 14.21 15.35 8,470,402 14.969 1.85%
2022-07-15 0 17.26 17.24 17.26 17.12 18.74 16,740,274 295,151,409 17.631 14.80 14.78 14.80 14.68 16.07 19,527,092 15.115 -0.35%
2022-07-14 0 17.32 17.28 17.32 16.00 17.58 17,913,866 305,875,467 17.075 14.85 14.81 14.85 13.72 15.07 20,896,056 14.638 7.98%
2022-07-13 0 16.04 16.02 16.04 15.58 16.28 7,216,105 115,216,086 15.967 13.75 13.73 13.75 13.36 13.96 8,417,398 13.688 2.04%
2022-07-12 0 15.72 15.68 15.72 15.34 16.02 4,388,735 68,699,236 15.654 13.48 13.44 13.48 13.15 13.73 5,119,345 13.420 -1.63%
2022-07-11 0 15.98 15.92 15.98 15.76 16.36 5,024,597 80,225,016 15.966 13.70 13.65 13.70 13.51 14.03 5,861,061 13.688 -0.87%
2022-07-08 0 16.12 16.08 16.12 15.62 16.52 7,221,828 117,110,331 16.216 13.82 13.79 13.82 13.39 14.16 8,424,073 13.902 2.03%
2022-07-07 0 15.80 15.78 15.80 15.02 15.92 9,312,391 144,979,410 15.568 13.55 13.53 13.55 12.88 13.65 10,862,660 13.347 2.33%
2022-07-06 0 15.44 15.38 15.44 14.96 15.60 4,944,975 75,791,701 15.327 13.24 13.19 13.24 12.82 13.37 5,768,184 13.140 0.26%
2022-07-05 0 15.40 15.34 15.40 14.74 15.40 5,239,949 79,243,526 15.123 13.20 13.15 13.20 12.64 13.20 6,112,263 12.965 0.79%
2022-07-04 0 15.28 15.24 15.28 14.68 15.68 3,270,761 49,766,174 15.215 13.10 13.07 13.10 12.58 13.44 3,815,257 13.044 -0.52%
2022-06-30 0 15.36 15.34 15.36 15.24 15.70 6,659,023 102,581,435 15.405 13.17 13.15 13.17 13.07 13.46 7,767,576 13.206 -1.03%
2022-06-29 0 15.52 15.50 15.52 15.24 15.80 14,897,917 232,296,199 15.593 13.31 13.29 13.31 13.07 13.55 17,378,030 13.367 -1.77%
2022-06-28 0 15.80 15.80 15.82 15.54 15.96 6,014,161 95,063,561 15.807 13.55 13.55 13.56 13.32 13.68 7,015,361 13.551 0.25%
2022-06-27 0 15.76 15.70 15.76 15.46 16.10 6,051,230 95,164,216 15.726 13.51 13.46 13.51 13.25 13.80 7,058,601 13.482 0.77%
2022-06-24 0 15.64 15.62 15.64 15.38 15.80 7,453,015 116,093,667 15.577 13.41 13.39 13.41 13.19 13.55 8,693,747 13.354 1.69%
2022-06-23 0 15.38 15.38 15.40 15.02 15.56 6,943,013 106,904,563 15.397 13.19 13.19 13.20 12.88 13.34 8,098,843 13.200 2.53%
2022-06-22 0 15.00 14.96 15.00 14.80 15.32 4,026,599 60,612,609 15.053 12.86 12.82 12.86 12.69 13.13 4,696,922 12.905 0.54%
2022-06-21 0 15.20 15.16 15.20 14.92 15.70 8,143,383 123,822,455 15.205 12.79 12.76 12.79 12.56 13.21 9,677,309 12.795 -1.81%
2022-06-20 0 15.48 15.42 15.48 14.82 15.68 2,741,928 42,151,235 15.373 13.03 12.98 13.03 12.47 13.19 3,258,411 12.936 1.84%
2022-06-17 0 15.20 15.18 15.20 14.62 15.50 5,712,274 86,692,352 15.177 12.79 12.77 12.79 12.30 13.04 6,788,265 12.771 2.15%
2022-06-16 0 14.88 14.84 14.88 14.64 15.26 7,407,665 109,928,010 14.840 12.52 12.49 12.52 12.32 12.84 8,803,008 12.488 -1.20%
2022-06-15 0 15.06 15.00 15.06 14.84 15.32 3,432,059 51,748,618 15.078 12.67 12.62 12.67 12.49 12.89 4,078,538 12.688 -1.31%
2022-06-14 0 15.26 15.20 15.26 14.60 15.32 5,838,968 87,993,905 15.070 12.84 12.79 12.84 12.29 12.89 6,938,824 12.681 0.00%
2022-06-13 0 15.26 15.24 15.26 14.70 15.88 9,699,861 150,291,352 15.494 12.84 12.82 12.84 12.37 13.36 11,526,973 13.038 -0.26%
2022-06-10 0 15.30 15.26 15.30 14.66 15.58 8,941,727 136,895,276 15.310 12.87 12.84 12.87 12.34 13.11 10,626,033 12.883 1.32%
2022-06-09 0 15.10 15.08 15.10 14.84 15.44 9,547,899 144,663,538 15.151 12.71 12.69 12.71 12.49 12.99 11,346,387 12.750 -1.05%
2022-06-08 0 15.26 15.24 15.26 14.36 15.30 10,415,766 157,056,627 15.079 12.84 12.82 12.84 12.08 12.87 12,377,729 12.689 5.10%
2022-06-07 0 14.52 14.48 14.52 14.20 14.88 7,480,937 108,647,741 14.523 12.22 12.18 12.22 11.95 12.52 8,890,082 12.221 0.83%
2022-06-06 0 14.40 14.38 14.40 14.00 14.48 10,856,494 155,122,299 14.288 12.12 12.10 12.12 11.78 12.18 12,901,475 12.024 4.05%
2022-06-02 0 13.84 13.82 13.84 13.12 14.16 13,049,126 179,801,644 13.779 11.65 11.63 11.65 11.04 11.92 15,507,121 11.595 3.75%
2022-06-01 0 13.34 13.34 13.36 12.68 13.40 9,475,699 123,579,251 13.042 11.23 11.23 11.24 10.67 11.28 11,260,587 10.974 4.71%
2022-05-31 0 12.74 12.74 12.78 12.72 13.26 26,618,863 341,529,899 12.830 10.72 10.72 10.75 10.70 11.16 31,632,919 10.797 -2.45%
2022-05-30 0 13.06 13.02 13.06 12.70 13.18 7,173,669 93,514,123 13.036 10.99 10.96 10.99 10.69 11.09 8,524,935 10.969 1.56%
2022-05-27 0 12.86 12.82 12.86 12.64 13.16 8,459,476 108,866,528 12.869 10.82 10.79 10.82 10.64 11.07 10,052,943 10.829 0.47%
2022-05-26 0 12.80 12.78 12.80 12.36 12.86 5,395,894 68,003,253 12.603 10.77 10.75 10.77 10.40 10.82 6,412,290 10.605 -0.31%
2022-05-25 0 12.84 12.82 12.84 12.48 13.26 16,896,963 216,956,073 12.840 10.80 10.79 10.80 10.50 11.16 20,079,755 10.805 -3.02%
2022-05-24 0 13.24 13.22 13.24 13.00 13.50 30,684,825 405,998,339 13.231 11.14 11.12 11.14 10.94 11.36 36,464,765 11.134 -5.29%
2022-05-23 0 13.98 13.94 13.98 13.60 14.36 8,433,831 118,636,416 14.067 11.76 11.73 11.76 11.44 12.08 10,022,468 11.837 -1.13%
2022-05-20 0 14.14 14.12 14.14 13.32 14.36 13,009,064 179,647,647 13.809 11.90 11.88 11.90 11.21 12.08 15,459,513 11.621 3.67%
2022-05-19 0 13.64 13.64 13.66 12.92 13.80 6,388,594 86,444,657 13.531 11.48 11.48 11.49 10.87 11.61 7,591,980 11.386 1.64%
2022-05-18 0 13.42 13.40 13.44 12.58 13.72 19,715,305 259,788,864 13.177 11.29 11.28 11.31 10.59 11.55 23,428,974 11.088 6.68%
2022-05-17 0 12.58 12.54 12.58 11.98 12.92 10,272,917 127,838,612 12.444 10.59 10.55 10.59 10.08 10.87 12,207,973 10.472 5.01%
2022-05-16 0 11.98 11.90 11.98 11.50 12.04 4,912,493 58,340,886 11.876 10.08 10.01 10.08 9.677 10.13 5,837,834 9.9936 2.74%
2022-05-13 0 11.66 11.66 11.68 11.42 11.96 2,828,209 33,019,933 11.675 9.812 9.812 9.829 9.610 10.06 3,360,944 9.8246 -0.17%
2022-05-12 0 11.68 11.66 11.68 11.34 11.86 3,179,456 36,920,927 11.612 9.829 9.812 9.829 9.543 9.980 3,778,353 9.7717 0.00%
2022-05-11 0 11.68 11.66 11.68 11.34 12.12 4,441,375 52,579,967 11.839 9.829 9.812 9.829 9.543 10.20 5,277,974 9.9622 1.74%
2022-05-10 0 11.48 11.48 11.54 10.80 11.66 4,838,405 55,708,285 11.514 9.660 9.660 9.711 9.088 9.812 5,749,790 9.6888 -1.54%
2022-05-06 0 11.66 11.64 11.66 11.40 11.82 5,610,631 65,466,706 11.668 9.812 9.795 9.812 9.593 9.946 6,667,476 9.8188 -1.85%
2022-05-05 0 11.88 11.80 11.88 11.70 12.18 9,967,682 119,096,523 11.948 9.997 9.930 9.997 9.845 10.25 11,845,242 10.054 0.00%
2022-05-04 0 11.88 11.86 11.88 11.52 12.10 2,514,706 29,701,782 11.811 9.997 9.980 9.997 9.694 10.18 2,988,388 9.9391 -1.00%
2022-05-03 0 12.00 11.98 12.00 11.50 12.10 2,804,796 33,375,258 11.899 10.10 10.08 10.10 9.677 10.18 3,333,121 10.013 0.33%
2022-04-29 0 11.96 11.94 11.96 11.30 12.00 3,171,600 37,206,406 11.731 10.06 10.05 10.06 9.509 10.10 3,769,018 9.8716 0.50%
2022-04-28 0 11.90 11.88 11.90 11.16 12.04 5,615,414 65,837,723 11.724 10.01 9.997 10.01 9.391 10.13 6,673,160 9.8660 1.54%
2022-04-27 0 11.72 11.72 11.76 10.98 11.84 7,398,037 85,495,792 11.557 9.862 9.862 9.896 9.240 9.963 8,791,566 9.7248 1.74%
2022-04-26 0 11.52 11.50 11.52 10.94 11.66 7,103,039 81,100,437 11.418 9.694 9.677 9.694 9.206 9.812 8,441,001 9.6079 3.78%
2022-04-25 0 11.10 11.10 11.12 10.80 11.58 4,791,754 53,070,654 11.075 9.341 9.341 9.357 9.088 9.744 5,694,352 9.3199 -4.31%
2022-04-22 0 11.60 11.56 11.60 11.20 11.68 3,323,118 37,938,661 11.417 9.761 9.728 9.761 9.425 9.829 3,949,076 9.6070 -0.17%
2022-04-21 0 11.62 11.62 11.64 11.50 12.20 3,799,000 44,965,740 11.836 9.778 9.778 9.795 9.677 10.27 4,514,598 9.9601 -3.81%
2022-04-20 0 12.08 12.06 12.08 11.72 12.36 5,501,650 66,178,665 12.029 10.17 10.15 10.17 9.862 10.40 6,537,967 10.122 2.03%
2022-04-19 0 11.84 11.82 11.84 11.66 12.68 3,258,000 38,877,080 11.933 9.963 9.946 9.963 9.812 10.67 3,871,692 10.041 -3.27%
2022-04-14 0 12.24 12.24 12.26 12.14 12.48 2,976,000 36,572,519 12.289 10.30 10.30 10.32 10.22 10.50 3,536,574 10.341 1.83%
2022-04-13 0 12.02 12.00 12.02 11.52 12.12 2,894,000 34,471,180 11.911 10.11 10.10 10.11 9.694 10.20 3,439,128 10.023 1.18%
2022-04-12 0 11.88 11.86 11.88 11.36 12.12 5,026,532 59,506,754 11.839 9.997 9.980 9.997 9.559 10.20 5,973,353 9.9620 2.77%
2022-04-11 0 11.56 11.56 11.58 11.22 12.26 5,623,955 65,156,026 11.585 9.728 9.728 9.744 9.442 10.32 6,683,310 9.7491 -7.07%
2022-04-08 0 12.44 12.36 12.44 12.10 12.66 6,297,744 77,647,435 12.329 10.47 10.40 10.47 10.18 10.65 7,484,017 10.375 1.30%
2022-04-07 0 12.28 12.26 12.28 12.14 13.00 7,885,745 97,691,765 12.388 10.33 10.32 10.33 10.22 10.94 9,371,141 10.425 -3.31%
2022-04-06 0 12.70 12.60 12.70 12.30 12.94 7,355,769 93,670,734 12.734 10.69 10.60 10.69 10.35 10.89 8,741,337 10.716 -1.70%
2022-04-04 0 12.92 12.88 12.92 12.30 13.00 3,393,379 43,361,463 12.778 10.87 10.84 10.87 10.35 10.94 4,032,572 10.753 1.89%
2022-04-01 0 12.68 12.66 12.68 11.96 12.72 5,622,294 70,518,912 12.543 10.67 10.65 10.67 10.06 10.70 6,681,336 10.555 4.62%
2022-03-31 0 12.12 12.10 12.12 11.66 12.80 6,744,806 81,370,353 12.064 10.20 10.18 10.20 9.812 10.77 8,015,290 10.152 -1.78%
2022-03-30 0 12.34 12.32 12.34 11.50 12.60 17,734,166 218,071,403 12.297 10.38 10.37 10.38 9.677 10.60 21,074,658 10.348 7.12%
2022-03-29 0 11.52 11.50 11.52 10.62 11.76 13,382,000 150,035,686 11.212 9.694 9.677 9.694 8.937 9.896 15,902,697 9.4346 9.30%
2022-03-28 0 10.54 10.54 10.56 9.920 10.82 11,534,000 120,386,930 10.438 8.869 8.869 8.886 8.348 9.105 13,706,599 8.7831 4.36%
2022-03-25 0 10.10 10.10 10.14 10.02 10.66 6,886,000 70,249,372 10.202 8.499 8.499 8.533 8.432 8.970 8,183,080 8.5847 -4.36%
2022-03-24 0 10.56 10.54 10.56 10.14 10.82 8,930,872 94,390,143 10.569 8.886 8.869 8.886 8.533 9.105 10,613,134 8.8937 4.76%
2022-03-23 0 10.08 10.06 10.08 9.950 10.32 9,086,630 91,630,916 10.084 8.482 8.465 8.482 8.373 8.684 10,798,231 8.4857 1.41%
2022-03-22 0 9.940 9.930 9.940 9.470 9.980 5,116,992 49,970,688 9.7656 8.364 8.356 8.364 7.969 8.398 6,080,853 8.2177 1.12%
2022-03-21 0 9.830 9.800 9.830 9.760 10.80 14,356,353 143,086,473 9.9668 8.272 8.247 8.272 8.213 9.088 17,060,584 8.3870 -0.41%
2022-03-18 0 9.870 9.870 9.940 9.490 10.04 17,070,000 167,893,882 9.8356 8.306 8.306 8.364 7.986 8.449 20,285,386 8.2766 -1.50%
2022-03-17 0 10.02 10.02 10.04 8.880 10.12 15,442,949 148,957,816 9.6457 8.432 8.432 8.449 7.472 8.516 18,351,856 8.1168 14.51%
2022-03-16 0 8.750 8.740 8.750 7.660 8.860 12,192,356 100,958,140 8.2804 7.363 7.355 7.363 6.446 7.456 14,488,966 6.9679 9.51%
2022-03-15 0 7.990 7.950 7.990 7.590 8.580 10,368,657 83,240,194 8.0281 6.724 6.690 6.724 6.387 7.220 12,321,747 6.7556 -1.84%
2022-03-14 0 8.140 8.130 8.140 8.080 8.870 6,611,400 55,136,472 8.3396 6.850 6.841 6.850 6.799 7.464 7,856,755 7.0177 -8.23%
2022-03-11 0 8.870 8.860 8.870 8.400 9.040 7,812,333 68,430,585 8.7593 7.464 7.456 7.464 7.069 7.607 9,283,901 7.3709 -1.77%
2022-03-10 0 9.030 9.010 9.030 8.900 9.750 6,497,541 59,634,370 9.1780 7.599 7.582 7.599 7.489 8.205 7,721,449 7.7232 -1.53%
2022-03-09 0 9.170 9.160 9.170 8.800 9.520 8,409,257 76,323,347 9.0761 7.716 7.708 7.716 7.405 8.011 9,993,265 7.6375 -0.33%
2022-03-08 0 9.200 9.170 9.200 9.000 9.850 11,215,227 104,722,924 9.3376 7.742 7.716 7.742 7.573 8.289 13,327,781 7.8575 -5.93%
2022-03-07 0 9.780 9.770 9.780 9.330 10.10 6,827,053 66,807,482 9.7857 8.230 8.221 8.230 7.851 8.499 8,113,029 8.2346 -4.12%
2022-03-04 0 10.20 10.18 10.20 9.170 10.42 18,573,354 185,957,753 10.012 8.583 8.566 8.583 7.716 8.768 22,071,919 8.4251 0.00%
2022-03-03 0 10.20 10.18 10.20 10.00 11.16 8,184,000 84,466,660 10.321 8.583 8.566 8.583 8.415 9.391 9,725,577 8.6850 -6.93%
2022-03-02 0 10.96 10.90 10.96 10.64 11.68 8,400,271 91,716,139 10.918 9.223 9.172 9.223 8.953 9.829 9,982,586 9.1876 -6.16%
2022-03-01 0 11.68 11.64 11.68 11.50 11.84 3,604,536 42,104,592 11.681 9.829 9.795 9.829 9.677 9.963 4,283,504 9.8295 1.21%
2022-02-28 0 11.54 11.52 11.54 11.16 11.72 5,524,258 63,366,756 11.471 9.711 9.694 9.711 9.391 9.862 6,564,834 9.6525 1.05%
2022-02-25 0 11.42 11.42 11.46 11.06 11.48 2,885,253 32,608,491 11.302 9.610 9.610 9.644 9.307 9.660 3,428,733 9.5104 3.82%
2022-02-24 0 11.00 10.98 11.00 10.84 11.68 4,728,741 52,565,191 11.116 9.256 9.240 9.256 9.122 9.829 5,619,469 9.3541 -5.98%
2022-02-23 0 11.70 11.68 11.72 11.20 11.74 2,695,830 31,227,059 11.583 9.845 9.829 9.862 9.425 9.879 3,203,629 9.7474 4.28%
2022-02-22 0 11.22 11.22 11.24 10.76 11.44 5,943,140 65,959,402 11.098 9.442 9.442 9.458 9.054 9.627 7,062,618 9.3392 -1.41%
2022-02-21 0 11.38 11.36 11.38 11.30 11.88 1,828,000 21,040,560 11.510 9.576 9.559 9.576 9.509 9.997 2,172,331 9.6857 -2.40%
2022-02-18 0 11.66 11.66 11.68 11.60 12.28 7,962,000 95,064,089 11.940 9.812 9.812 9.829 9.761 10.33 9,461,760 10.047 -3.80%
2022-02-17 0 12.12 12.04 12.12 11.52 12.22 8,517,700 101,986,586 11.973 10.20 10.13 10.20 9.694 10.28 10,122,135 10.076 6.32%
2022-02-16 0 11.40 11.36 11.40 11.08 11.60 8,791,536 100,084,531 11.384 9.593 9.559 9.593 9.324 9.761 10,447,552 9.5797 1.60%
2022-02-15 0 11.22 11.20 11.22 10.94 11.34 8,230,900 92,234,778 11.206 9.442 9.425 9.442 9.206 9.543 9,781,312 9.4297 2.00%
2022-02-14 0 11.00 10.96 11.00 10.80 11.26 9,038,732 99,743,404 11.035 9.256 9.223 9.256 9.088 9.475 10,741,311 9.2860 -2.83%
2022-02-11 0 11.32 11.28 11.32 11.10 11.58 6,422,200 72,788,744 11.334 9.526 9.492 9.526 9.341 9.744 7,631,916 9.5374 -0.70%
2022-02-10 0 11.40 11.40 11.42 11.24 11.60 10,203,000 116,603,308 11.428 9.593 9.593 9.610 9.458 9.761 12,124,886 9.6169 1.42%
2022-02-09 0 11.24 11.20 11.24 11.00 11.48 5,094,691 57,061,836 11.200 9.458 9.425 9.458 9.256 9.660 6,054,351 9.4249 1.08%
2022-02-08 0 11.12 11.08 11.12 10.94 11.56 6,287,980 70,542,025 11.219 9.357 9.324 9.357 9.206 9.728 7,472,414 9.4403 -1.42%
2022-02-07 0 11.28 11.24 11.28 11.10 11.68 3,639,700 41,353,454 11.362 9.492 9.458 9.492 9.341 9.829 4,325,291 9.5608 0.00%
2022-02-04 0 11.28 11.22 11.28 11.00 11.78 2,190,582 24,685,472 11.269 9.492 9.442 9.492 9.256 9.913 2,603,210 9.4827 1.99%
2022-01-31 0 11.06 11.02 11.06 10.44 11.40 1,308,000 14,374,720 10.990 9.307 9.273 9.307 8.785 9.593 1,554,381 9.2479 3.36%
2022-01-28 0 10.70 10.70 10.72 10.46 11.38 3,614,000 38,773,600 10.729 9.004 9.004 9.021 8.802 9.576 4,294,750 9.0281 -2.90%
2022-01-27 0 11.02 10.98 11.02 10.92 11.50 3,949,173 43,811,181 11.094 9.273 9.240 9.273 9.189 9.677 4,693,058 9.3353 -2.82%
2022-01-26 0 11.34 11.32 11.36 10.92 11.92 11,945,160 135,675,719 11.358 9.543 9.526 9.559 9.189 10.03 14,195,207 9.5579 -4.87%
2022-01-25 0 11.92 11.90 11.92 11.80 12.54 4,505,549 54,507,663 12.098 10.03 10.01 10.03 9.930 10.55 5,354,236 10.180 -1.65%
2022-01-24 0 12.12 12.12 12.14 12.12 12.62 4,060,421 49,570,219 12.208 10.20 10.20 10.22 10.20 10.62 4,825,261 10.273 -5.02%
2022-01-21 0 12.76 12.72 12.76 12.50 12.90 4,955,303 62,910,743 12.696 10.74 10.70 10.74 10.52 10.86 5,888,707 10.683 0.95%
2022-01-20 0 12.64 12.62 12.64 12.26 12.88 5,418,000 67,826,840 12.519 10.64 10.62 10.64 10.32 10.84 6,438,560 10.534 0.00%
2022-01-19 0 12.64 12.58 12.64 12.50 12.98 3,484,783 44,236,058 12.694 10.64 10.59 10.64 10.52 10.92 4,141,193 10.682 0.32%
2022-01-18 0 12.60 12.58 12.60 12.40 12.86 3,610,718 45,547,272 12.614 10.60 10.59 10.60 10.43 10.82 4,290,850 10.615 0.96%
2022-01-17 0 12.48 12.44 12.48 12.36 13.22 8,123,458 102,448,910 12.611 10.50 10.47 10.50 10.40 11.12 9,653,631 10.612 -5.31%
2022-01-14 0 13.18 13.16 13.18 13.00 13.58 6,935,706 91,079,275 13.132 11.09 11.07 11.09 10.94 11.43 8,242,149 11.050 -2.23%
2022-01-13 0 13.48 13.44 13.48 13.32 13.94 2,750,140 37,244,355 13.543 11.34 11.31 11.34 11.21 11.73 3,268,169 11.396 -2.03%
2022-01-12 0 13.76 13.76 13.78 13.32 13.90 8,104,312 110,688,576 13.658 11.58 11.58 11.60 11.21 11.70 9,630,879 11.493 3.30%
2022-01-11 0 13.32 13.30 13.34 13.24 14.00 4,113,309 55,377,143 13.463 11.21 11.19 11.23 11.14 11.78 4,888,111 11.329 -1.33%
2022-01-10 0 13.50 13.48 13.50 13.02 13.74 5,755,778 77,534,530 13.471 11.36 11.34 11.36 10.96 11.56 6,839,964 11.336 2.27%
2022-01-07 0 13.20 13.18 13.20 13.16 14.40 4,277,142 57,171,042 13.367 11.11 11.09 11.11 11.07 12.12 5,082,805 11.248 -3.08%
2022-01-06 0 13.62 13.60 13.62 13.20 14.10 6,082,375 82,457,274 13.557 11.46 11.44 11.46 11.11 11.87 7,228,080 11.408 -2.71%
2022-01-05 0 14.00 13.98 14.00 13.94 14.44 3,508,872 49,397,964 14.078 11.78 11.76 11.78 11.73 12.15 4,169,820 11.847 -3.05%
2022-01-04 0 14.44 14.38 14.44 14.32 14.98 4,995,244 72,070,523 14.428 12.15 12.10 12.15 12.05 12.61 5,936,172 12.141 -1.50%
2022-01-03 0 14.66 14.64 14.66 14.48 15.30 1,544,000 22,688,960 14.695 12.34 12.32 12.34 12.18 12.87 1,834,835 12.366 -3.55%
2021-12-31 0 15.20 15.12 15.20 14.92 15.44 3,916,498 59,522,079 15.198 12.79 12.72 12.79 12.56 12.99 4,654,228 12.789 3.40%
2021-12-30 0 14.70 14.68 14.70 14.52 14.88 1,848,906 27,139,025 14.678 12.37 12.35 12.37 12.22 12.52 2,197,175 12.352 0.41%
2021-12-29 0 14.64 14.64 14.66 14.46 15.00 1,617,600 23,704,204 14.654 12.32 12.32 12.34 12.17 12.62 1,922,299 12.331 -1.35%
2021-12-28 0 14.84 14.80 14.84 14.72 15.70 5,844,000 87,101,120 14.904 12.49 12.45 12.49 12.39 13.21 6,944,804 12.542 -0.40%
2021-12-24 0 14.90 14.88 14.92 14.78 16.00 2,406,473 36,090,462 14.997 12.54 12.52 12.56 12.44 13.46 2,859,768 12.620 -3.12%
2021-12-23 0 15.38 15.30 15.38 15.14 15.80 2,956,577 45,278,564 15.315 12.94 12.87 12.94 12.74 13.30 3,513,492 12.887 -0.39%
2021-12-22 0 15.44 15.36 15.44 14.98 15.56 2,977,890 45,608,196 15.316 12.99 12.93 12.99 12.61 13.09 3,538,820 12.888 1.18%
2021-12-21 0 15.26 15.22 15.26 14.24 15.42 4,845,453 73,265,726 15.121 12.84 12.81 12.84 11.98 12.98 5,758,166 12.724 3.95%
2021-12-20 0 14.68 14.68 14.70 14.56 16.36 7,912,464 119,709,868 15.129 12.35 12.35 12.37 12.25 13.77 9,402,893 12.731 -7.32%
2021-12-17 0 15.84 15.84 15.88 15.60 16.36 16,549,912 263,644,322 15.930 13.33 13.33 13.36 13.13 13.77 19,667,332 13.405 1.54%
2021-12-16 0 15.60 15.56 15.60 15.30 15.76 6,082,456 94,622,120 15.557 13.13 13.09 13.13 12.87 13.26 7,228,176 13.091 0.00%
2021-12-15 0 15.60 15.56 15.60 15.14 15.98 11,654,528 182,888,904 15.693 13.13 13.09 13.13 12.74 13.45 13,849,830 13.205 2.90%
2021-12-14 0 15.16 15.14 15.16 14.70 15.42 7,595,538 114,901,794 15.128 12.76 12.74 12.76 12.37 12.98 9,026,270 12.730 -0.92%
2021-12-13 0 15.30 15.24 15.30 14.78 15.58 13,677,812 209,695,088 15.331 12.87 12.82 12.87 12.44 13.11 16,254,230 12.901 4.79%
2021-12-10 0 14.60 14.58 14.60 14.28 15.08 6,501,200 95,578,992 14.702 12.29 12.27 12.29 12.02 12.69 7,725,797 12.371 1.81%
2021-12-09 0 14.34 14.32 14.34 13.72 14.38 7,862,042 111,821,391 14.223 12.07 12.05 12.07 11.55 12.10 9,342,974 11.969 3.46%
2021-12-08 0 13.86 13.86 13.88 13.72 14.08 2,952,180 40,939,346 13.867 11.66 11.66 11.68 11.55 11.85 3,508,267 11.669 -0.86%
2021-12-07 0 13.98 13.98 14.00 13.68 14.28 3,735,077 51,687,896 13.839 11.76 11.76 11.78 11.51 12.02 4,438,634 11.645 1.60%
2021-12-06 0 13.76 13.70 13.76 13.58 13.92 3,859,082 52,934,613 13.717 11.58 11.53 11.58 11.43 11.71 4,585,997 11.543 -1.85%
2021-12-03 0 14.02 13.96 14.02 13.84 14.24 3,624,894 50,850,834 14.028 11.80 11.75 11.80 11.65 11.98 4,307,696 11.805 0.00%
2021-12-02 0 14.02 14.00 14.02 13.50 14.06 4,100,195 57,186,923 13.947 11.80 11.78 11.80 11.36 11.83 4,872,527 11.737 1.89%
2021-12-01 0 13.76 13.76 13.78 13.66 14.10 3,997,484 55,472,151 13.877 11.58 11.58 11.60 11.49 11.87 4,750,469 11.677 -1.57%
2021-11-30 0 13.98 13.94 13.98 13.60 14.16 12,496,178 174,073,777 13.930 11.76 11.73 11.76 11.44 11.92 14,850,018 11.722 2.95%
2021-11-29 0 13.58 13.54 13.58 13.00 13.58 2,990,631 40,147,754 13.425 11.43 11.39 11.43 10.94 11.43 3,553,960 11.297 3.19%
2021-11-26 0 13.16 13.12 13.16 13.02 13.38 2,449,087 32,315,839 13.195 11.07 11.04 11.07 10.96 11.26 2,910,409 11.104 -0.90%
2021-11-25 0 13.28 13.26 13.28 13.06 13.54 1,886,860 24,998,396 13.249 11.18 11.16 11.18 10.99 11.39 2,242,278 11.149 -0.60%
2021-11-24 0 13.36 13.36 13.38 13.24 14.04 5,106,933 68,873,644 13.486 11.24 11.24 11.26 11.14 11.81 6,068,899 11.349 -3.75%
2021-11-23 0 13.88 13.88 13.92 13.44 14.02 2,235,000 30,981,704 13.862 11.68 11.68 11.71 11.31 11.80 2,655,995 11.665 -0.14%
2021-11-22 0 13.90 13.88 13.90 13.74 14.46 5,062,000 71,062,360 14.038 11.70 11.68 11.70 11.56 12.17 6,015,502 11.813 1.76%
2021-11-19 0 13.66 13.62 13.66 13.30 13.78 1,756,958 23,933,937 13.622 11.49 11.46 11.49 11.19 11.60 2,087,907 11.463 1.04%
2021-11-18 0 13.52 13.50 13.52 13.20 13.80 2,867,042 38,338,086 13.372 11.38 11.36 11.38 11.11 11.61 3,407,092 11.252 -2.17%
2021-11-17 0 13.82 13.80 13.82 13.54 13.86 2,279,545 31,418,160 13.783 11.63 11.61 11.63 11.39 11.66 2,708,931 11.598 -0.58%
2021-11-16 0 13.90 13.86 13.90 13.40 13.92 2,941,755 40,578,726 13.794 11.70 11.66 11.70 11.28 11.71 3,495,878 11.608 1.16%
2021-11-15 0 13.74 13.70 13.74 13.60 14.00 2,032,378 28,034,178 13.794 11.56 11.53 11.56 11.44 11.78 2,415,206 11.607 -0.15%
2021-11-12 0 13.76 13.70 13.76 13.32 13.78 2,024,926 27,712,965 13.686 11.58 11.53 11.58 11.21 11.60 2,406,351 11.517 2.38%
2021-11-11 0 13.44 13.40 13.44 13.22 13.60 2,166,112 28,882,677 13.334 11.31 11.28 11.31 11.12 11.44 2,574,131 11.220 -0.88%
2021-11-10 0 13.56 13.52 13.56 13.20 13.70 1,751,647 23,424,331 13.373 11.41 11.38 11.41 11.11 11.53 2,081,596 11.253 0.15%
2021-11-09 0 13.54 13.48 13.54 13.12 13.70 1,983,568 26,543,729 13.382 11.39 11.34 11.39 11.04 11.53 2,357,202 11.261 2.27%
2021-11-08 0 13.24 13.18 13.24 13.16 13.88 2,112,000 28,125,280 13.317 11.14 11.09 11.14 11.07 11.68 2,509,826 11.206 -4.06%
2021-11-05 0 13.80 13.76 13.80 13.64 13.98 3,851,457 53,171,881 13.806 11.61 11.58 11.61 11.48 11.76 4,576,936 11.617 -0.29%
2021-11-04 0 13.84 13.80 13.84 13.58 13.98 2,413,388 33,191,694 13.753 11.65 11.61 11.65 11.43 11.76 2,867,985 11.573 1.02%
2021-11-03 0 13.70 13.66 13.70 13.44 14.06 4,271,340 58,435,163 13.681 11.53 11.49 11.53 11.31 11.83 5,075,910 11.512 3.47%
2021-11-02 0 13.24 13.16 13.24 13.00 13.66 5,056,525 67,217,992 13.293 11.14 11.07 11.14 10.94 11.49 6,008,996 11.186 3.12%
2021-11-01 0 12.84 12.80 12.84 12.74 13.58 2,288,915 29,626,611 12.944 10.80 10.77 10.80 10.72 11.43 2,720,066 10.892 -4.18%
2021-10-29 0 13.40 13.40 13.44 13.32 14.14 3,716,173 50,022,055 13.461 11.28 11.28 11.31 11.21 11.90 4,416,169 11.327 -3.46%
2021-10-28 0 13.88 13.86 13.88 13.18 13.90 5,682,383 77,565,795 13.650 11.68 11.66 11.68 11.09 11.70 6,752,744 11.487 4.52%
2021-10-27 0 13.28 13.24 13.28 13.04 14.20 7,498,500 101,990,188 13.601 11.18 11.14 11.18 10.97 11.95 8,910,953 11.445 -4.73%
2021-10-26 0 13.94 13.90 13.94 13.46 13.96 4,867,792 66,985,165 13.761 11.73 11.70 11.73 11.33 11.75 5,784,712 11.580 3.72%
2021-10-25 0 13.44 13.44 13.46 13.02 13.54 1,661,298 22,191,703 13.358 11.31 11.31 11.33 10.96 11.39 1,974,228 11.241 0.00%
2021-10-22 0 13.44 13.42 13.44 12.90 13.48 2,504,924 33,151,067 13.234 11.31 11.29 11.31 10.86 11.34 2,976,763 11.137 0.75%
2021-10-21 0 13.34 13.32 13.34 13.20 13.82 2,542,640 34,042,690 13.389 11.23 11.21 11.23 11.11 11.63 3,021,584 11.267 -1.91%
2021-10-20 0 13.60 13.60 13.62 12.90 13.90 8,245,618 112,331,834 13.623 11.44 11.44 11.46 10.86 11.70 9,798,802 11.464 6.25%
2021-10-19 0 12.80 12.76 12.80 12.14 12.80 2,581,390 32,624,679 12.638 10.77 10.74 10.77 10.22 10.77 3,067,633 10.635 3.06%
2021-10-18 0 12.42 12.40 12.42 12.30 13.04 2,915,249 36,440,261 12.500 10.45 10.43 10.45 10.35 10.97 3,464,379 10.519 -5.34%
2021-10-15 0 13.12 13.10 13.12 12.00 13.18 9,877,117 125,396,205 12.696 11.04 11.02 11.04 10.10 11.09 11,737,618 10.683 7.36%
2021-10-12 0 12.22 12.20 12.22 12.08 12.62 6,540,417 80,041,039 12.238 10.28 10.27 10.28 10.17 10.62 7,772,401 10.298 -0.81%
2021-10-11 0 12.32 12.30 12.32 12.30 13.04 5,016,672 62,948,595 12.548 10.37 10.35 10.37 10.35 10.97 5,961,636 10.559 -1.75%
2021-10-08 0 12.54 12.50 12.54 12.20 12.96 5,148,013 64,353,436 12.501 10.55 10.52 10.55 10.27 10.91 6,117,717 10.519 -1.57%
2021-10-07 0 12.74 12.70 12.74 12.50 12.80 2,034,000 25,684,492 12.628 10.72 10.69 10.72 10.52 10.77 2,417,134 10.626 0.79%
2021-10-06 0 12.64 12.62 12.64 12.44 12.98 2,481,310 31,204,833 12.576 10.64 10.62 10.64 10.47 10.92 2,948,701 10.583 -1.71%
2021-10-05 0 12.86 12.82 12.86 12.28 12.90 3,237,902 41,153,500 12.710 10.82 10.79 10.82 10.33 10.86 3,847,809 10.695 0.78%
2021-10-04 0 12.76 12.74 12.76 12.42 12.86 2,460,000 31,151,536 12.663 10.74 10.72 10.74 10.45 10.82 2,923,377 10.656 0.31%
2021-09-30 0 12.72 12.70 12.72 11.86 12.80 4,056,310 51,169,033 12.615 10.70 10.69 10.70 9.980 10.77 4,820,376 10.615 3.58%
2021-09-29 0 12.28 12.24 12.28 11.86 12.34 2,977,700 36,195,331 12.155 10.33 10.30 10.33 9.980 10.38 3,538,594 10.229 0.00%
2021-09-28 0 12.28 12.26 12.28 11.60 12.60 7,921,247 97,206,795 12.272 10.33 10.32 10.33 9.761 10.60 9,413,331 10.327 3.54%
2021-09-27 0 11.86 11.84 11.86 11.56 11.96 4,306,402 50,687,881 11.770 9.980 9.963 9.980 9.728 10.06 5,117,576 9.9047 -1.00%
2021-09-24 0 11.98 11.96 11.98 11.60 12.20 5,596,000 66,920,460 11.959 10.08 10.06 10.08 9.761 10.27 6,650,089 10.063 1.35%
2021-09-23 0 11.82 11.80 11.82 11.70 13.14 7,178,466 86,441,550 12.042 9.946 9.930 9.946 9.845 11.06 8,530,636 10.133 -8.37%
2021-09-21 0 12.90 12.90 12.92 12.26 13.10 4,836,000 61,598,032 12.737 10.86 10.86 10.87 10.32 11.02 5,746,932 10.718 -1.83%
2021-09-20 0 13.14 13.12 13.14 12.78 13.26 5,792,000 75,397,560 13.018 11.06 11.04 11.06 10.75 11.16 6,883,009 10.954 2.82%
2021-09-17 0 12.78 12.76 12.78 12.24 12.98 5,399,400 68,697,564 12.723 10.75 10.74 10.75 10.30 10.92 6,416,457 10.706 4.93%
2021-09-16 0 12.18 12.16 12.18 11.90 12.68 2,686,000 32,926,060 12.258 10.25 10.23 10.25 10.01 10.67 3,191,948 10.315 -3.94%
2021-09-15 0 12.68 12.66 12.68 12.60 13.00 2,430,232 30,948,658 12.735 10.67 10.65 10.67 10.60 10.94 2,888,002 10.716 -2.31%
2021-09-14 0 12.98 12.94 12.98 12.86 13.28 2,356,155 30,750,067 13.051 10.92 10.89 10.92 10.82 11.18 2,799,972 10.982 -1.37%
2021-09-13 0 13.16 13.14 13.16 12.58 13.80 9,655,677 125,203,713 12.967 11.07 11.06 11.07 10.59 11.61 11,474,466 10.912 -2.95%
2021-09-10 0 13.56 13.54 13.56 13.30 13.72 3,985,197 53,720,556 13.480 11.41 11.39 11.41 11.19 11.55 4,735,868 11.343 1.04%
2021-09-09 0 13.42 13.40 13.42 13.30 13.70 2,692,980 36,177,606 13.434 11.29 11.28 11.29 11.19 11.53 3,200,243 11.305 -2.19%
2021-09-08 0 13.72 13.64 13.72 13.58 14.10 3,326,493 45,894,743 13.797 11.55 11.48 11.55 11.43 11.87 3,953,087 11.610 -2.28%
2021-09-07 0 14.04 14.00 14.04 13.76 14.40 2,596,000 36,525,620 14.070 11.81 11.78 11.81 11.58 12.12 3,084,995 11.840 -0.99%
2021-09-06 0 14.18 14.14 14.18 13.56 14.18 4,554,000 63,178,980 13.873 11.93 11.90 11.93 11.41 11.93 5,411,813 11.674 4.26%
2021-09-03 0 13.60 13.56 13.60 13.08 13.62 6,700,115 89,457,679 13.352 11.44 11.41 11.44 11.01 11.46 7,962,181 11.235 1.49%
2021-09-02 0 13.40 13.38 13.40 13.14 13.56 6,569,200 87,420,496 13.308 11.28 11.26 11.28 11.06 11.41 7,806,606 11.198 1.06%
2021-09-01 0 13.26 13.26 13.28 13.10 14.06 9,475,600 127,663,074 13.473 11.16 11.16 11.18 11.02 11.83 11,260,469 11.337 -4.05%
2021-08-31 0 13.82 13.68 13.82 13.20 13.82 11,172,843 151,334,392 13.545 11.63 11.51 11.63 11.11 11.63 13,277,413 11.398 -0.29%
2021-08-30 0 13.86 13.82 13.86 13.46 14.80 7,634,500 105,578,880 13.829 11.66 11.63 11.66 11.33 12.45 9,072,571 11.637 -3.48%
2021-08-27 0 14.36 14.28 14.36 13.70 14.70 3,757,600 53,697,968 14.290 12.08 12.02 12.08 11.53 12.37 4,465,399 12.025 1.41%
2021-08-26 0 14.16 14.16 14.18 13.78 14.86 3,926,000 55,422,260 14.117 11.92 11.92 11.93 11.60 12.50 4,665,520 11.879 -2.34%
2021-08-25 0 14.50 14.44 14.50 14.32 14.90 3,915,516 56,977,247 14.552 12.20 12.15 12.20 12.05 12.54 4,653,061 12.245 1.12%
2021-08-24 0 14.34 14.32 14.34 13.54 14.46 3,480,192 48,755,911 14.010 12.07 12.05 12.07 11.39 12.17 4,135,738 11.789 5.60%
2021-08-23 0 13.58 13.54 13.58 13.30 13.88 4,628,091 63,045,565 13.622 11.43 11.39 11.43 11.19 11.68 5,499,860 11.463 0.30%
2021-08-20 0 13.54 13.52 13.54 13.00 14.50 7,340,738 98,998,662 13.486 11.39 11.38 11.39 10.94 12.20 8,723,474 11.349 -6.62%
2021-08-19 0 14.50 14.46 14.50 14.40 15.48 3,501,565 51,261,916 14.640 12.20 12.17 12.20 12.12 13.03 4,161,136 12.319 -4.98%
2021-08-18 0 15.26 15.24 15.26 13.80 15.34 10,509,591 158,078,897 15.041 12.84 12.82 12.84 11.61 12.91 12,489,228 12.657 7.92%
2021-08-17 0 14.14 14.12 14.14 13.86 14.66 3,822,658 54,102,775 14.153 11.90 11.88 11.90 11.66 12.34 4,542,712 11.910 -1.94%
2021-08-16 0 14.42 14.40 14.42 14.28 14.94 3,636,987 52,708,392 14.492 12.13 12.12 12.13 12.02 12.57 4,322,067 12.195 -3.48%
2021-08-13 0 14.94 14.90 14.94 14.64 15.12 3,406,298 50,726,266 14.892 12.57 12.54 12.57 12.32 12.72 4,047,925 12.531 -0.27%
2021-08-12 0 14.98 14.92 14.98 14.58 15.16 4,457,618 66,289,146 14.871 12.61 12.56 12.61 12.27 12.76 5,297,276 12.514 1.22%
2021-08-11 0 14.80 14.74 14.80 14.60 15.06 3,133,325 46,553,779 14.858 12.45 12.40 12.45 12.29 12.67 3,723,533 12.503 -1.20%
2021-08-10 0 14.98 14.92 14.98 14.26 14.98 4,406,182 65,202,076 14.798 12.61 12.56 12.61 12.00 12.61 5,236,151 12.452 5.49%
2021-08-09 0 14.20 14.14 14.20 13.78 14.66 3,215,758 45,867,715 14.263 11.95 11.90 11.95 11.60 12.34 3,821,493 12.003 1.43%
2021-08-06 0 14.00 13.98 14.00 13.50 14.16 3,860,622 53,360,741 13.822 11.78 11.76 11.78 11.36 11.92 4,587,827 11.631 0.00%
2021-08-05 0 14.00 13.98 14.00 13.90 14.76 3,603,631 51,000,905 14.153 11.78 11.76 11.78 11.70 12.42 4,282,428 11.909 -2.64%
2021-08-04 0 14.38 14.36 14.40 14.28 15.10 6,493,473 94,854,921 14.608 12.10 12.08 12.12 12.02 12.71 7,716,614 12.292 0.56%
2021-08-03 0 14.30 14.30 14.32 13.70 14.56 5,623,420 80,004,519 14.227 12.03 12.03 12.05 11.53 12.25 6,682,674 11.972 2.73%
2021-08-02 0 13.92 13.88 13.92 13.12 13.94 5,156,569 70,682,949 13.707 11.71 11.68 11.71 11.04 11.73 6,127,885 11.535 4.35%
2021-07-30 0 13.34 13.32 13.34 11.72 13.46 8,582,421 112,389,160 13.095 11.23 11.21 11.23 9.862 11.33 10,199,047 11.020 -4.17%
2021-07-29 0 13.92 13.88 13.92 13.38 14.00 7,960,314 109,374,281 13.740 11.71 11.68 11.71 11.26 11.78 9,459,757 11.562 8.58%
2021-07-28 0 12.82 12.80 12.82 11.62 12.98 12,804,906 157,561,079 12.305 10.79 10.77 10.79 9.778 10.92 15,216,899 10.354 4.23%
2021-07-27 0 12.30 12.28 12.30 11.92 14.32 21,331,506 274,395,054 12.863 10.35 10.33 10.35 10.03 12.05 25,349,610 10.824 -12.52%
2021-07-26 0 14.06 14.04 14.06 13.92 14.86 10,736,831 152,864,424 14.237 11.83 11.81 11.83 11.71 12.50 12,759,272 11.981 -6.27%
2021-07-23 0 15.00 14.96 15.00 14.94 15.80 6,274,000 95,475,480 15.218 12.62 12.59 12.62 12.57 13.30 7,455,801 12.806 -2.85%
2021-07-22 0 15.44 15.42 15.44 15.28 15.96 3,042,423 47,120,383 15.488 12.99 12.98 12.99 12.86 13.43 3,615,508 13.033 -2.15%
2021-07-21 0 15.78 15.76 15.78 15.20 15.92 8,138,560 127,999,318 15.728 13.28 13.26 13.28 12.79 13.40 9,671,578 13.235 4.50%
2021-07-20 0 15.10 15.06 15.10 14.80 16.00 17,568,317 267,749,647 15.240 12.71 12.67 12.71 12.45 13.46 20,877,569 12.825 -6.79%
2021-07-19 0 16.20 16.14 16.20 16.00 16.54 4,964,100 80,208,754 16.158 13.63 13.58 13.63 13.46 13.92 5,899,162 13.597 -1.82%
2021-07-16 0 16.50 16.42 16.50 16.26 17.06 3,430,340 56,782,113 16.553 13.88 13.82 13.88 13.68 14.36 4,076,495 13.929 -2.60%
2021-07-15 0 16.94 16.92 16.94 16.68 17.38 4,628,000 78,075,100 16.870 14.25 14.24 14.25 14.04 14.63 5,499,752 14.196 -1.51%
2021-07-14 0 17.20 17.18 17.20 16.64 17.48 4,791,858 81,966,128 17.105 14.47 14.46 14.47 14.00 14.71 5,694,475 14.394 -1.49%
2021-07-13 0 17.46 17.44 17.46 17.16 17.78 4,206,653 72,939,335 17.339 14.69 14.68 14.69 14.44 14.96 4,999,038 14.591 -0.23%
2021-07-12 0 17.50 17.48 17.50 16.84 17.86 5,806,034 101,238,936 17.437 14.73 14.71 14.73 14.17 15.03 6,899,686 14.673 3.37%
2021-07-09 0 17.12 17.12 17.16 16.40 17.68 9,300,487 158,102,795 16.999 14.25 14.25 14.28 13.65 14.71 11,176,408 14.146 -2.62%
2021-07-08 0 17.58 17.56 17.58 17.20 18.00 8,738,001 153,449,331 17.561 14.63 14.61 14.63 14.31 14.98 10,500,468 14.614 -1.35%
2021-07-07 0 17.82 17.80 17.84 16.32 17.84 23,254,638 403,669,006 17.359 14.83 14.81 14.85 13.58 14.85 27,945,131 14.445 9.19%
2021-07-06 0 16.32 16.30 16.32 15.54 16.34 9,189,386 146,459,257 15.938 13.58 13.56 13.58 12.93 13.60 11,042,898 13.263 5.02%
2021-07-05 0 15.54 15.52 15.54 15.30 16.36 7,432,187 116,611,739 15.690 12.93 12.92 12.93 12.73 13.61 8,931,270 13.057 -3.00%
2021-07-02 0 16.02 16.00 16.02 15.80 16.78 10,155,352 162,797,480 16.031 13.33 13.31 13.33 13.15 13.96 12,203,701 13.340 -4.07%
2021-06-30 0 16.70 16.62 16.70 16.36 16.86 6,598,811 109,691,626 16.623 13.90 13.83 13.90 13.61 14.03 7,929,800 13.833 2.20%
2021-06-29 0 16.34 16.34 16.36 16.16 16.88 7,102,157 116,736,492 16.437 13.60 13.60 13.61 13.45 14.05 8,534,672 13.678 0.49%
2021-06-28 0 16.26 16.24 16.26 15.92 16.40 2,973,129 48,102,963 16.179 13.53 13.51 13.53 13.25 13.65 3,572,813 13.464 -0.25%
2021-06-25 0 16.30 16.28 16.30 15.70 16.36 7,489,402 119,746,312 15.989 13.56 13.55 13.56 13.06 13.61 9,000,025 13.305 0.99%
2021-06-24 0 16.14 16.12 16.14 16.10 16.58 3,286,000 53,390,320 16.248 13.43 13.41 13.43 13.40 13.80 3,948,791 13.521 -1.71%
2021-06-23 0 16.42 16.42 16.44 16.16 16.98 5,507,657 91,196,977 16.558 13.66 13.66 13.68 13.45 14.13 6,618,559 13.779 1.36%
2021-06-22 0 16.20 16.20 16.24 16.00 16.80 3,792,502 61,907,677 16.324 13.48 13.48 13.51 13.31 13.98 4,557,455 13.584 -1.82%
2021-06-21 0 16.50 16.46 16.50 16.12 17.10 4,964,735 82,111,039 16.539 13.73 13.70 13.73 13.41 14.23 5,966,129 13.763 -2.25%
2021-06-18 0 16.88 16.86 16.88 16.12 16.94 6,924,511 115,238,035 16.642 14.05 14.03 14.05 13.41 14.10 8,321,195 13.849 3.18%
2021-06-17 0 16.36 16.36 16.38 15.70 16.76 6,266,820 102,123,470 16.296 13.61 13.61 13.63 13.06 13.95 7,530,846 13.561 3.81%
2021-06-16 0 15.76 15.74 15.76 15.56 17.28 13,664,728 218,018,627 15.955 13.11 13.10 13.11 12.95 14.38 16,420,923 13.277 -8.80%
2021-06-15 0 17.28 17.22 17.28 16.48 17.28 4,396,916 74,731,176 16.996 14.38 14.33 14.38 13.71 14.38 5,283,780 14.144 4.85%
2021-06-11 0 16.48 16.46 16.48 16.26 16.94 2,966,317 48,909,016 16.488 13.71 13.70 13.71 13.53 14.10 3,564,627 13.721 -1.20%
2021-06-10 0 16.68 16.62 16.68 16.22 16.86 5,388,672 88,866,830 16.491 13.88 13.83 13.88 13.50 14.03 6,475,575 13.723 1.21%
2021-06-09 0 16.48 16.44 16.48 15.80 16.58 6,768,109 109,553,737 16.187 13.71 13.68 13.71 13.15 13.80 8,133,246 13.470 -0.60%
2021-06-08 0 16.58 16.50 16.58 16.40 17.38 6,201,557 103,465,081 16.684 13.80 13.73 13.80 13.65 14.46 7,452,420 13.883 -3.60%
2021-06-07 0 17.20 17.16 17.20 16.92 17.96 4,711,563 80,979,864 17.187 14.31 14.28 14.31 14.08 14.95 5,661,892 14.303 -2.93%
2021-06-04 0 17.72 17.72 17.74 17.54 18.70 7,886,160 142,837,345 18.112 14.75 14.75 14.76 14.60 15.56 9,476,810 15.072 -3.28%
2021-06-03 0 18.32 18.30 18.32 17.94 18.54 2,857,238 52,035,702 18.212 15.25 15.23 15.25 14.93 15.43 3,433,547 15.155 0.77%
2021-06-02 0 18.18 18.10 18.18 17.66 18.18 4,028,235 72,416,825 17.977 15.13 15.06 15.13 14.70 15.13 4,840,736 14.960 0.66%
2021-06-01 0 18.06 18.04 18.06 17.14 18.10 3,981,460 70,978,559 17.827 15.03 15.01 15.03 14.26 15.06 4,784,526 14.835 4.39%
2021-05-31 0 17.30 17.22 17.30 16.54 17.30 9,192,000 156,039,840 16.976 14.40 14.33 14.40 13.76 14.40 11,046,039 14.126 2.13%
2021-05-28 0 16.94 16.92 16.96 16.62 19.40 16,806,146 298,763,782 17.777 14.10 14.08 14.11 13.83 16.14 20,195,969 14.793 -13.22%
2021-05-27 0 19.52 19.38 19.52 18.16 19.52 35,221,778 680,482,478 19.320 16.24 16.13 16.24 15.11 16.24 42,326,060 16.077 4.39%
2021-05-26 0 18.70 18.68 18.70 17.78 18.78 10,873,700 201,309,037 18.513 15.56 15.54 15.56 14.80 15.63 13,066,941 15.406 4.59%
2021-05-25 0 17.88 17.86 17.88 17.54 18.16 6,371,529 113,472,262 17.809 14.88 14.86 14.88 14.60 15.11 7,656,675 14.820 0.11%
2021-05-24 0 17.86 17.84 17.86 17.58 18.10 4,636,153 82,815,627 17.863 14.86 14.85 14.86 14.63 15.06 5,571,272 14.865 -0.22%
2021-05-21 0 17.90 17.90 17.92 17.36 18.16 6,609,137 117,821,113 17.827 14.90 14.90 14.91 14.45 15.11 7,942,209 14.835 -1.10%
2021-05-20 0 18.10 18.08 18.10 16.30 18.10 10,451,041 186,599,686 17.855 15.06 15.05 15.06 13.56 15.06 12,559,031 14.858 5.97%
2021-05-18 0 17.08 17.06 17.08 16.46 17.12 6,463,606 108,815,522 16.835 14.21 14.20 14.21 13.70 14.25 7,767,324 14.009 1.07%
2021-05-17 0 16.90 16.90 16.92 16.00 17.16 7,524,901 126,641,474 16.830 14.06 14.06 14.08 13.31 14.28 9,042,684 14.005 5.76%
2021-05-14 0 15.98 15.98 16.00 15.84 16.40 3,740,200 60,370,944 16.141 13.30 13.30 13.31 13.18 13.65 4,494,604 13.432 -0.13%
2021-05-13 0 16.00 15.98 16.00 15.88 16.66 5,806,600 94,150,967 16.214 13.31 13.30 13.31 13.21 13.86 6,977,799 13.493 -3.26%
2021-05-12 0 16.54 16.54 16.56 15.44 16.90 7,236,541 119,213,412 16.474 13.76 13.76 13.78 12.85 14.06 8,696,161 13.709 5.62%
2021-05-11 0 15.66 15.64 15.66 15.00 15.90 10,216,100 158,440,224 15.509 13.03 13.01 13.03 12.48 13.23 12,276,702 12.906 -1.51%
2021-05-10 0 15.90 15.90 15.92 15.88 16.58 4,606,000 74,471,840 16.168 13.23 13.23 13.25 13.21 13.80 5,535,037 13.455 -1.24%
2021-05-07 0 16.10 16.08 16.10 16.06 16.98 8,375,237 138,156,075 16.496 13.40 13.38 13.40 13.36 14.13 10,064,534 13.727 -3.59%
2021-05-06 0 16.70 16.66 16.70 16.48 16.94 9,062,733 151,613,721 16.729 13.90 13.86 13.90 13.71 14.10 10,890,699 13.921 1.46%
2021-05-05 0 16.46 16.44 16.46 15.88 16.50 2,677,018 43,717,295 16.331 13.70 13.68 13.70 13.21 13.73 3,216,976 13.590 0.24%
2021-05-04 0 16.42 16.40 16.42 15.68 16.50 3,382,769 54,864,797 16.219 13.66 13.65 13.66 13.05 13.73 4,065,078 13.497 2.63%
2021-05-03 0 16.00 15.98 16.00 15.92 16.98 4,025,108 64,811,826 16.102 13.31 13.30 13.31 13.25 14.13 4,836,978 13.399 -5.88%
2021-04-30 0 17.00 16.98 17.00 16.70 17.10 4,085,549 69,267,640 16.954 14.15 14.13 14.15 13.90 14.23 4,909,610 14.109 0.00%
2021-04-29 0 17.00 17.00 17.02 16.40 18.30 8,649,209 146,912,339 16.986 14.15 14.15 14.16 13.65 15.23 10,393,767 14.135 -7.00%
2021-04-28 0 18.28 18.26 18.28 17.80 18.48 4,060,449 73,662,166 18.141 15.21 15.20 15.21 14.81 15.38 4,879,447 15.096 1.78%
2021-04-27 0 17.96 17.96 17.98 17.90 18.50 4,458,676 80,936,156 18.153 14.95 14.95 14.96 14.90 15.39 5,357,997 15.106 -1.10%
2021-04-26 0 18.16 18.12 18.16 17.24 18.44 8,420,291 152,667,503 18.131 15.11 15.08 15.11 14.35 15.34 10,118,675 15.088 6.45%
2021-04-23 0 17.06 17.04 17.06 16.94 18.00 5,718,315 98,944,688 17.303 14.20 14.18 14.20 14.10 14.98 6,871,707 14.399 -3.62%
2021-04-22 0 17.70 17.68 17.70 16.88 17.78 4,660,526 81,135,934 17.409 14.73 14.71 14.73 14.05 14.80 5,600,561 14.487 3.03%
2021-04-21 0 17.18 17.18 17.20 16.82 17.34 3,854,661 65,873,191 17.089 14.30 14.30 14.31 14.00 14.43 4,632,152 14.221 -1.38%
2021-04-20 0 17.42 17.38 17.44 17.30 17.92 5,298,569 92,906,075 17.534 14.50 14.46 14.51 14.40 14.91 6,367,298 14.591 -2.68%
2021-04-19 0 17.90 17.88 17.92 17.40 18.24 6,717,131 120,964,315 18.008 14.90 14.88 14.91 14.48 15.18 8,071,986 14.986 2.64%
2021-04-16 0 17.44 17.40 17.44 16.54 17.58 4,901,700 84,266,277 17.191 14.51 14.48 14.51 13.76 14.63 5,890,380 14.306 3.93%
2021-04-15 0 16.78 16.74 16.78 16.14 17.06 7,731,472 127,811,862 16.531 13.96 13.93 13.96 13.43 14.20 9,290,921 13.757 -1.64%
2021-04-14 0 17.06 17.04 17.06 15.92 17.40 11,413,911 190,467,932 16.687 14.20 14.18 14.20 13.25 14.48 13,716,113 13.886 2.16%
2021-04-13 0 16.70 16.68 16.70 16.60 17.50 9,987,478 168,697,805 16.891 13.90 13.88 13.90 13.81 14.56 12,001,966 14.056 -3.13%
2021-04-12 0 17.24 17.22 17.24 17.08 18.06 3,740,200 65,081,032 17.400 14.35 14.33 14.35 14.21 15.03 4,494,604 14.480 -4.96%
2021-04-09 0 18.14 18.14 18.16 17.80 18.98 4,074,859 74,199,496 18.209 15.10 15.10 15.11 14.81 15.79 4,896,764 15.153 -1.52%
2021-04-08 0 18.42 18.40 18.42 17.50 18.74 8,248,458 149,703,443 18.149 15.33 15.31 15.33 14.56 15.59 9,912,184 15.103 -0.43%
2021-04-07 0 18.50 18.46 18.50 18.38 19.96 11,374,946 214,166,753 18.828 15.39 15.36 15.39 15.29 16.61 13,669,289 15.668 -4.93%
2021-04-01 0 19.46 19.42 19.46 17.46 19.60 11,177,362 206,054,778 18.435 16.19 16.16 16.19 14.53 16.31 13,431,852 15.341 12.75%
2021-03-31 0 17.26 17.22 17.26 17.16 17.76 6,464,753 112,558,793 17.411 14.36 14.33 14.36 14.28 14.78 7,768,703 14.489 -1.71%
2021-03-30 0 17.56 17.52 17.56 16.42 18.18 16,991,394 292,319,655 17.204 14.61 14.58 14.61 13.66 15.13 20,418,582 14.316 -0.11%
2021-03-29 0 17.58 17.58 17.62 17.06 18.22 6,434,844 113,612,357 17.656 14.63 14.63 14.66 14.20 15.16 7,732,761 14.692 1.27%
2021-03-26 0 17.36 17.26 17.38 16.50 17.50 6,557,284 113,250,180 17.271 14.45 14.36 14.46 13.73 14.56 7,879,897 14.372 3.58%
2021-03-25 0 16.76 16.68 16.76 15.56 16.80 15,425,305 249,558,848 16.179 13.95 13.88 13.95 12.95 13.98 18,536,611 13.463 2.95%
2021-03-24 0 16.28 16.24 16.28 15.70 17.84 13,457,131 221,277,823 16.443 13.55 13.51 13.55 13.06 14.85 16,171,453 13.683 -8.02%
2021-03-23 0 17.70 17.66 17.70 17.32 19.82 9,386,448 169,301,116 18.037 14.73 14.70 14.73 14.41 16.49 11,279,708 15.009 -10.70%
2021-03-22 0 19.82 19.80 19.82 19.50 20.45 10,127,983 201,001,480 19.846 16.49 16.48 16.49 16.23 17.02 12,170,811 16.515 0.41%
2021-03-19 0 19.74 19.74 19.76 19.08 20.80 25,528,334 510,528,151 19.998 16.43 16.43 16.44 15.88 17.31 30,677,435 16.642 1.13%
2021-03-18 0 19.52 19.52 19.54 19.50 20.60 8,690,858 173,276,481 19.938 16.24 16.24 16.26 16.23 17.14 10,443,816 16.591 -0.10%
2021-03-17 0 19.54 19.44 19.54 18.86 19.68 6,126,506 118,383,040 19.323 16.26 16.18 16.26 15.69 16.38 7,362,231 16.080 1.24%
2021-03-16 0 19.30 19.30 19.32 18.50 19.36 6,452,102 122,340,703 18.961 16.06 16.06 16.08 15.39 16.11 7,753,500 15.779 3.88%
2021-03-15 0 18.58 18.50 18.58 17.80 19.64 9,764,349 182,858,557 18.727 15.46 15.39 15.46 14.81 16.34 11,733,832 15.584 -0.32%
2021-03-12 0 18.64 18.64 18.66 18.02 19.44 11,743,357 221,750,798 18.883 15.51 15.51 15.53 15.00 16.18 14,112,009 15.714 2.76%
2021-03-11 0 18.14 18.14 18.16 16.06 18.32 14,407,866 252,262,281 17.509 15.10 15.10 15.11 13.36 15.25 17,313,953 14.570 10.74%
2021-03-10 0 16.38 16.30 16.38 16.02 17.38 11,682,714 193,177,441 16.535 13.63 13.56 13.63 13.33 14.46 14,039,134 13.760 5.00%
2021-03-09 0 15.60 15.58 15.60 14.24 16.60 21,755,949 335,889,376 15.439 12.98 12.96 12.98 11.85 13.81 26,144,154 12.848 -1.27%
2021-03-08 0 15.80 15.74 15.80 15.34 19.20 22,222,030 369,348,567 16.621 13.15 13.10 13.15 12.77 15.98 26,704,245 13.831 -13.66%
2021-03-05 0 18.30 18.30 18.32 16.34 20.30 25,127,950 461,067,144 18.349 15.23 15.23 15.25 13.60 16.89 30,196,293 15.269 8.93%
2021-03-04 0 16.80 16.80 16.82 16.62 17.72 6,263,395 105,834,728 16.897 13.98 13.98 14.00 13.83 14.75 7,526,731 14.061 -5.19%
2021-03-03 0 17.72 17.64 17.72 16.68 17.88 5,690,010 98,209,916 17.260 14.75 14.68 14.75 13.88 14.88 6,837,693 14.363 -0.89%
2021-03-02 0 17.88 17.88 17.96 17.40 18.90 8,601,944 154,084,087 17.913 14.88 14.88 14.95 14.48 15.73 10,336,968 14.906 -0.22%
2021-03-01 0 17.92 17.92 18.00 16.42 18.44 12,039,506 213,857,806 17.763 14.91 14.91 14.98 13.66 15.34 14,467,891 14.782 6.16%
2021-02-26 0 16.88 16.84 16.88 15.76 17.26 25,297,067 425,173,021 16.807 14.05 14.01 14.05 13.11 14.36 30,399,521 13.986 -2.76%
2021-02-25 0 17.36 17.34 17.36 17.00 18.00 14,487,471 252,878,939 17.455 14.45 14.43 14.45 14.15 14.98 17,409,614 14.525 3.58%
2021-02-24 0 16.76 16.70 16.76 16.10 19.42 32,341,018 547,490,804 16.929 13.95 13.90 13.95 13.40 16.16 38,864,247 14.087 -11.13%
2021-02-23 0 18.86 18.84 18.86 18.40 19.30 11,260,000 211,720,940 18.803 15.69 15.68 15.69 15.31 16.06 13,531,158 15.647 -0.74%
2021-02-22 0 19.00 18.84 19.00 18.52 21.40 19,201,568 372,139,323 19.381 15.81 15.68 15.81 15.41 17.81 23,074,551 16.128 -7.99%
2021-02-19 0 20.65 20.60 20.65 19.96 21.60 15,158,718 309,648,459 20.427 17.18 17.14 17.18 16.61 17.97 18,216,253 16.998 -3.28%
2021-02-18 0 21.35 21.25 21.35 20.35 22.60 14,387,292 306,039,839 21.272 17.77 17.68 17.77 16.93 18.81 17,289,229 17.701 -5.53%
2021-02-17 0 22.60 22.55 22.60 20.65 22.60 4,784,477 104,815,023 21.907 18.81 18.77 18.81 17.18 18.81 5,749,513 18.230 6.86%
2021-02-16 0 21.15 21.00 21.15 20.90 22.90 5,059,250 109,878,537 21.718 17.60 17.48 17.60 17.39 19.06 6,079,708 18.073 -2.76%
2021-02-11 0 21.75 21.70 21.75 20.60 21.75 2,208,110 46,999,632 21.285 18.10 18.06 18.10 17.14 18.10 2,653,489 17.712 1.16%
2021-02-10 0 21.50 21.40 21.50 21.20 22.50 5,042,169 108,565,112 21.531 17.89 17.81 17.89 17.64 18.72 6,059,182 17.917 -0.92%
2021-02-09 0 21.70 21.60 21.70 19.10 21.70 7,167,085 149,065,691 20.799 18.06 17.97 18.06 15.89 18.06 8,612,696 17.308 13.61%
2021-02-08 0 19.10 19.10 19.14 19.00 19.98 13,842,975 267,564,180 19.329 15.89 15.89 15.93 15.81 16.63 16,635,122 16.084 -1.75%
2021-02-05 0 19.44 19.44 19.54 19.38 20.80 16,630,902 327,890,392 19.716 16.18 16.18 16.26 16.13 17.31 19,985,378 16.407 -5.63%
2021-02-04 0 20.60 20.50 20.60 19.86 21.50 14,058,511 284,371,766 20.228 17.14 17.06 17.14 16.53 17.89 16,894,132 16.833 -2.83%
2021-02-03 0 21.20 21.20 21.25 20.55 21.50 5,612,968 118,200,614 21.058 17.64 17.64 17.68 17.10 17.89 6,745,112 17.524 0.95%
2021-02-02 0 21.00 20.95 21.00 20.40 22.05 9,896,618 207,627,150 20.980 17.48 17.43 17.48 16.98 18.35 11,892,780 17.458 4.48%
2021-02-01 0 20.10 20.05 20.10 19.86 20.95 6,936,324 140,305,489 20.228 16.73 16.68 16.73 16.53 17.43 8,335,390 16.833 -0.50%
2021-01-29 0 20.20 20.20 20.25 19.00 20.50 12,734,224 250,463,246 19.669 16.81 16.81 16.85 15.81 17.06 15,302,735 16.367 4.55%
2021-01-28 0 19.32 19.28 19.32 18.90 21.30 14,667,297 292,105,908 19.915 16.08 16.04 16.08 15.73 17.72 17,625,711 16.573 -6.44%
2021-01-27 0 20.65 20.60 20.65 20.00 23.25 19,469,033 407,818,661 20.947 17.18 17.14 17.18 16.64 19.35 23,395,964 17.431 -6.98%
2021-01-26 0 22.20 22.05 22.20 21.40 24.00 13,186,138 294,690,483 22.349 18.47 18.35 18.47 17.81 19.97 15,845,800 18.597 -1.77%
2021-01-25 0 22.60 22.60 22.65 20.45 22.80 15,212,226 332,351,621 21.848 18.81 18.81 18.85 17.02 18.97 18,280,553 18.181 11.06%
2021-01-22 0 20.35 20.30 20.35 19.50 20.80 10,208,614 205,980,066 20.177 16.93 16.89 16.93 16.23 17.31 12,267,706 16.790 1.50%
2021-01-21 0 20.05 20.00 20.05 19.70 20.80 13,519,317 274,375,345 20.295 16.68 16.64 16.68 16.39 17.31 16,246,182 16.889 3.03%
2021-01-20 0 19.46 19.46 19.50 18.80 20.75 15,754,773 311,138,854 19.749 16.19 16.19 16.23 15.64 17.27 18,932,533 16.434 5.42%
2021-01-19 0 18.46 18.40 18.46 18.24 18.98 12,086,000 225,063,972 18.622 15.36 15.31 15.36 15.18 15.79 14,523,763 15.496 1.21%
2021-01-18 0 18.24 18.20 18.24 17.30 18.36 5,076,779 91,724,544 18.067 15.18 15.15 15.18 14.40 15.28 6,100,772 15.035 3.99%
2021-01-15 0 17.54 17.54 17.58 17.00 18.36 10,783,980 188,496,810 17.479 14.60 14.60 14.63 14.15 15.28 12,959,124 14.545 -3.73%
2021-01-14 0 18.22 18.20 18.22 18.00 19.20 13,133,916 245,164,512 18.667 15.16 15.15 15.16 14.98 15.98 15,783,045 15.533 0.66%
2021-01-13 0 18.10 18.08 18.10 17.80 19.20 10,250,874 189,119,804 18.449 15.06 15.05 15.06 14.81 15.98 12,318,490 15.353 2.03%
2021-01-12 0 17.74 17.72 17.74 16.78 18.20 9,314,963 164,956,642 17.709 14.76 14.75 14.76 13.96 15.15 11,193,804 14.736 -1.11%
2021-01-11 0 17.94 17.92 17.94 17.68 19.46 12,998,187 237,521,651 18.273 14.93 14.91 14.93 14.71 16.19 15,619,940 15.206 -5.28%
2021-01-08 0 18.94 18.92 18.94 17.24 19.58 20,853,167 389,356,806 18.671 15.76 15.74 15.76 14.35 16.29 25,059,280 15.537 11.41%
2021-01-07 0 17.00 17.00 17.02 16.72 17.52 11,619,052 197,815,834 17.025 14.15 14.15 14.16 13.91 14.58 13,962,631 14.168 1.80%
2021-01-06 0 16.70 16.68 16.70 16.50 17.90 10,134,217 171,164,337 16.890 13.90 13.88 13.90 13.73 14.90 12,178,303 14.055 -4.57%
2021-01-05 0 17.50 17.46 17.50 15.96 17.88 19,634,470 336,107,860 17.118 14.56 14.53 14.56 13.28 14.88 23,594,770 14.245 9.24%
2021-01-04 0 16.02 16.00 16.02 15.64 16.60 10,547,430 169,040,349 16.027 13.33 13.31 13.33 13.01 13.81 12,674,861 13.337 0.00%
2020-12-31 0 16.02 16.00 16.02 14.98 16.04 7,442,772 115,393,589 15.504 13.33 13.31 13.33 12.47 13.35 8,943,990 12.902 6.52%
2020-12-30 0 15.04 15.02 15.04 14.14 15.08 7,267,873 108,029,121 14.864 12.52 12.50 12.52 11.77 12.55 8,733,813 12.369 6.67%
2020-12-29 0 14.10 14.08 14.10 13.92 14.62 8,527,724 120,257,679 14.102 11.73 11.72 11.73 11.58 12.17 10,247,778 11.735 -1.26%
2020-12-28 0 14.28 14.28 14.34 14.28 15.20 7,068,000 102,261,450 14.468 11.88 11.88 11.93 11.88 12.65 8,493,625 12.040 -3.51%
2020-12-24 0 14.80 14.80 14.82 14.46 15.38 5,398,346 79,686,825 14.761 12.32 12.32 12.33 12.03 12.80 6,487,200 12.284 -3.52%
2020-12-23 0 15.34 15.24 15.34 15.00 15.68 5,808,000 89,013,800 15.326 12.77 12.68 12.77 12.48 13.05 6,979,482 12.754 0.79%
2020-12-22 0 15.22 15.16 15.22 14.86 16.02 8,280,064 128,250,050 15.489 12.67 12.62 12.67 12.37 13.33 9,950,165 12.889 -2.93%
2020-12-21 0 15.68 15.68 15.70 15.30 16.06 8,356,045 130,880,585 15.663 13.05 13.05 13.06 12.73 13.36 10,041,471 13.034 1.16%
2020-12-18 0 15.50 15.50 15.56 14.92 15.86 9,898,384 153,773,859 15.535 12.90 12.90 12.95 12.42 13.20 11,894,902 12.928 2.79%
2020-12-17 0 15.08 15.08 15.10 14.90 15.38 5,794,000 87,171,348 15.045 12.55 12.55 12.57 12.40 12.80 6,962,658 12.520 0.40%
2020-12-16 0 15.02 15.02 15.04 14.76 16.30 9,427,000 143,024,156 15.172 12.50 12.50 12.52 12.28 13.56 11,328,439 12.625 -1.44%
2020-12-15 0 15.24 15.22 15.24 14.40 15.24 12,342,000 185,944,476 15.066 12.68 12.67 12.68 11.98 12.68 14,831,399 12.537 5.69%
2020-12-14 0 14.42 14.40 14.42 13.60 14.46 7,727,000 109,740,937 14.202 12.00 11.98 12.00 11.32 12.03 9,285,547 11.818 3.30%
2020-12-11 0 13.96 13.96 13.98 13.62 14.16 10,544,281 147,423,564 13.981 11.62 11.62 11.63 11.33 11.78 12,671,077 11.635 2.80%
2020-12-10 0 13.58 13.56 13.58 13.46 14.26 11,957,970 163,482,459 13.671 11.30 11.28 11.30 11.20 11.87 14,369,909 11.377 -3.82%
2020-12-09 0 14.12 14.10 14.12 13.88 14.96 10,247,600 147,152,844 14.360 11.75 11.73 11.75 11.55 12.45 12,314,555 11.950 -1.94%
2020-12-08 0 14.40 14.34 14.40 13.76 14.42 8,936,644 126,175,091 14.119 11.98 11.93 11.98 11.45 12.00 10,739,178 11.749 4.35%
2020-12-07 0 13.80 13.76 13.80 13.56 14.74 10,635,200 147,312,124 13.851 11.48 11.45 11.48 11.28 12.27 12,780,335 11.526 -4.03%
2020-12-04 0 14.38 14.36 14.38 13.80 14.50 10,920,138 155,345,735 14.226 11.97 11.95 11.97 11.48 12.07 13,122,745 11.838 1.27%
2020-12-03 0 14.20 14.20 14.22 14.16 15.60 15,924,885 230,679,177 14.485 11.82 11.82 11.83 11.78 12.98 19,136,957 12.054 -9.09%
2020-12-02 0 15.62 15.60 15.62 14.14 15.68 26,116,107 387,928,861 14.854 13.00 12.98 13.00 11.77 13.05 31,383,762 12.361 3.99%
2020-12-01 0 15.02 15.00 15.02 13.48 15.08 23,705,285 345,484,783 14.574 12.50 12.48 12.50 11.22 12.55 28,486,674 12.128 7.13%
2020-11-30 0 14.02 14.00 14.02 13.40 14.60 96,315,373 1,355,244,496 14.071 11.67 11.65 11.67 11.15 12.15 115,742,319 11.709 4.32%
2020-11-27 0 13.44 13.44 13.46 13.30 14.06 13,242,087 180,125,943 13.603 11.18 11.18 11.20 11.07 11.70 15,913,034 11.319 -2.33%
2020-11-26 0 13.76 13.76 13.78 12.22 13.90 17,688,649 232,366,813 13.136 11.45 11.45 11.47 10.17 11.57 21,256,474 10.932 10.61%
2020-11-25 0 12.44 12.40 12.44 12.20 13.18 12,450,874 156,349,786 12.557 10.35 10.32 10.35 10.15 10.97 14,962,233 10.450 -4.16%
2020-11-24 0 12.98 12.96 12.98 12.88 13.68 13,865,000 182,151,146 13.137 10.80 10.78 10.80 10.72 11.38 16,661,590 10.932 -1.52%
2020-11-23 0 13.18 13.18 13.20 12.20 13.68 23,281,666 304,431,183 13.076 10.97 10.97 10.98 10.15 11.38 27,977,611 10.881 4.60%
2020-11-20 0 12.60 12.60 12.64 11.82 12.68 16,015,829 198,315,106 12.382 10.49 10.49 10.52 9.836 10.55 19,246,244 10.304 8.25%
2020-11-19 0 11.64 11.64 11.68 10.74 11.94 16,706,000 190,562,310 11.407 9.686 9.686 9.720 8.937 9.936 20,075,624 9.4922 7.58%
2020-11-18 0 10.82 10.82 10.86 10.34 11.10 11,235,000 121,598,860 10.823 9.004 9.004 9.037 8.604 9.237 13,501,115 9.0066 2.66%
2020-11-17 0 10.54 10.54 10.56 10.44 10.90 7,694,000 81,130,060 10.545 8.771 8.771 8.788 8.688 9.070 9,245,891 8.7747 -1.50%
2020-11-16 0 10.70 10.70 10.74 10.24 10.88 11,716,269 123,518,976 10.543 8.904 8.904 8.937 8.521 9.054 14,079,457 8.7730 1.13%
2020-11-13 0 10.58 10.56 10.58 10.26 10.70 10,746,000 112,188,740 10.440 8.804 8.788 8.804 8.538 8.904 12,913,483 8.6877 2.32%
2020-11-12 0 10.34 10.34 10.36 10.02 10.80 8,262,202 84,902,326 10.276 8.604 8.604 8.621 8.338 8.987 9,928,700 8.5512 4.34%
2020-11-11 0 9.910 9.910 9.920 9.830 10.70 27,720,466 282,590,743 10.194 8.247 8.247 8.255 8.180 8.904 33,311,723 8.4832 -5.98%
2020-11-10 0 10.54 10.54 10.56 10.50 12.10 27,772,010 299,565,494 10.787 8.771 8.771 8.788 8.738 10.07 33,373,663 8.9761 -13.04%
2020-11-09 0 12.12 12.12 12.16 11.24 12.40 17,826,000 214,406,348 12.028 10.09 10.09 10.12 9.353 10.32 21,421,529 10.009 7.07%
2020-11-06 0 11.32 11.28 11.32 10.90 12.10 13,204,000 149,638,974 11.333 9.420 9.387 9.420 9.070 10.07 15,867,265 9.4307 -1.57%
2020-11-05 0 11.50 11.50 11.56 10.74 11.62 11,871,200 133,548,534 11.250 9.570 9.570 9.620 8.937 9.670 14,265,638 9.3616 8.70%
2020-11-04 0 10.58 10.52 10.58 9.970 10.80 9,516,333 99,520,076 10.458 8.804 8.754 8.804 8.297 8.987 11,435,791 8.7025 0.38%
2020-11-03 0 10.54 10.52 10.54 10.34 11.08 10,817,900 114,147,848 10.552 8.771 8.754 8.771 8.604 9.220 12,999,886 8.7807 -2.95%
2020-11-02 0 10.86 10.82 10.86 10.62 11.30 6,940,000 75,310,360 10.852 9.037 9.004 9.037 8.837 9.403 8,339,808 9.0302 -1.81%
2020-10-30 0 11.06 11.02 11.06 10.48 11.58 20,030,000 217,667,486 10.867 9.204 9.170 9.204 8.721 9.636 24,070,079 9.0431 -3.15%
2020-10-29 0 11.42 11.42 11.50 10.88 12.00 15,051,680 173,011,005 11.494 9.503 9.503 9.570 9.054 9.986 18,087,625 9.5652 1.96%
2020-10-28 0 11.20 11.20 11.24 11.18 11.60 7,456,000 84,514,339 11.335 9.320 9.320 9.353 9.303 9.653 8,959,886 9.4325 -0.18%
2020-10-27 0 11.22 11.22 11.24 10.40 11.58 11,093,933 124,132,906 11.189 9.337 9.337 9.353 8.654 9.636 13,331,595 9.3112 0.90%
2020-10-23 0 11.12 11.10 11.12 10.82 11.98 13,086,000 147,084,668 11.240 9.254 9.237 9.254 9.004 9.969 15,725,465 9.3533 -5.76%
2020-10-22 0 11.80 11.80 11.82 11.28 11.96 9,118,000 106,557,940 11.687 9.819 9.819 9.836 9.387 9.953 10,957,113 9.7250 2.97%
2020-10-21 0 11.46 11.44 11.46 11.20 12.40 14,304,700 164,211,930 11.480 9.536 9.520 9.536 9.320 10.32 17,189,978 9.5528 -4.98%
2020-10-20 0 12.06 11.98 12.06 11.14 12.22 18,075,388 214,933,308 11.891 10.04 9.969 10.04 9.270 10.17 21,721,219 9.8951 4.87%
2020-10-19 0 11.60 11.60 11.62 11.30 12.90 24,471,077 291,418,051 11.909 9.570 9.570 9.586 9.322 10.64 29,662,640 9.8244 -7.20%
2020-10-16 0 12.50 12.42 12.52 12.14 13.76 26,710,000 337,881,100 12.650 10.31 10.25 10.33 10.02 11.35 32,376,553 10.436 -8.36%
2020-10-15 0 13.64 13.64 13.70 13.04 14.36 13,832,900 188,118,980 13.599 11.25 11.25 11.30 10.76 11.85 16,767,563 11.219 -1.73%
2020-10-14 0 13.88 13.80 13.88 13.16 14.28 17,044,060 233,764,984 13.715 11.45 11.38 11.45 10.86 11.78 20,659,974 11.315 6.28%
2020-10-12 0 13.06 13.04 13.06 12.72 13.56 16,929,000 221,967,680 13.112 10.77 10.76 10.77 10.49 11.19 20,520,504 10.817 4.65%
2020-10-09 0 12.48 12.46 12.48 11.90 13.10 18,772,000 237,024,520 12.626 10.30 10.28 10.30 9.817 10.81 22,754,498 10.417 4.00%
2020-10-08 0 12.00 12.00 12.02 11.50 12.64 7,962,000 96,711,558 12.147 9.900 9.900 9.916 9.487 10.43 9,651,146 10.021 3.81%
2020-10-07 0 11.56 11.54 11.56 11.22 12.26 6,836,000 78,560,208 11.492 9.537 9.520 9.537 9.256 10.11 8,286,264 9.4808 -2.20%
2020-10-06 0 11.82 11.80 11.82 11.50 12.46 8,197,000 97,334,360 11.874 9.751 9.735 9.751 9.487 10.28 9,936,002 9.7961 4.79%
2020-10-05 0 11.28 11.26 11.28 10.78 11.70 6,384,000 70,921,540 11.109 9.306 9.289 9.306 8.893 9.652 7,738,372 9.1649 -0.88%
2020-09-30 0 11.38 11.36 11.38 10.64 11.54 8,420,000 95,158,660 11.302 9.388 9.372 9.388 8.778 9.520 10,206,311 9.3235 5.37%
2020-09-29 0 10.80 10.78 10.80 10.48 10.96 4,395,932 47,224,509 10.743 8.910 8.893 8.910 8.646 9.042 5,328,533 8.8626 1.12%
2020-09-28 0 10.68 10.66 10.68 9.600 10.80 7,282,000 76,740,760 10.538 8.811 8.794 8.811 7.920 8.910 8,826,883 8.6940 3.09%
2020-09-25 0 10.36 10.34 10.36 10.08 11.18 12,282,000 128,621,400 10.472 8.547 8.530 8.547 8.316 9.223 14,887,638 8.6395 -5.65%
2020-09-24 0 10.98 10.94 10.98 10.80 11.36 10,894,900 119,785,744 10.995 9.058 9.025 9.058 8.910 9.372 13,206,264 9.0704 -3.51%
2020-09-23 0 11.38 11.30 11.38 11.18 11.64 7,218,000 81,526,240 11.295 9.388 9.322 9.388 9.223 9.603 8,749,306 9.3180 -0.87%
2020-09-22 0 11.48 11.46 11.48 10.96 11.70 9,046,000 102,956,520 11.381 9.471 9.454 9.471 9.042 9.652 10,965,118 9.3895 1.77%
2020-09-21 0 11.28 11.28 11.30 11.04 11.76 15,066,204 169,949,225 11.280 9.306 9.306 9.322 9.108 9.702 18,262,514 9.3059 -2.25%
2020-09-18 0 11.54 11.54 11.56 11.08 11.82 21,473,500 246,583,260 11.483 9.520 9.520 9.537 9.141 9.751 26,029,124 9.4734 2.67%
2020-09-17 0 11.24 11.22 11.24 10.08 11.50 22,573,114 246,577,089 10.923 9.273 9.256 9.273 8.316 9.487 27,362,022 9.0117 1.26%
2020-09-16 0 11.10 11.00 11.10 9.800 11.14 26,001,740 276,045,370 10.616 9.157 9.075 9.157 8.085 9.190 31,518,035 8.7583 12.35%
2020-09-15 0 9.880 9.870 9.880 9.360 9.950 12,737,600 123,772,572 9.7171 8.151 8.143 8.151 7.722 8.209 15,439,894 8.0164 1.44%
2020-09-14 0 9.740 9.730 9.740 9.040 9.740 22,136,423 209,660,349 9.4713 8.035 8.027 8.035 7.458 8.035 26,832,687 7.8136 8.10%
2020-09-11 0 9.010 9.000 9.010 8.090 9.090 17,809,000 155,255,278 8.7178 7.433 7.425 7.433 6.674 7.499 21,587,197 7.1920 11.37%
2020-09-10 0 8.090 8.080 8.090 7.980 8.950 24,840,750 207,793,727 8.3650 6.674 6.666 6.674 6.583 7.384 30,110,739 6.9010 -0.61%
2020-09-09 0 8.140 8.120 8.140 7.760 8.180 11,206,000 89,647,950 8.0000 6.715 6.699 6.715 6.402 6.748 13,583,364 6.5998 -0.61%
2020-09-08 0 8.190 8.120 8.190 7.800 8.250 11,072,050 89,377,625 8.0724 6.757 6.699 6.757 6.435 6.806 13,420,996 6.6595 0.99%
2020-09-07 0 8.110 8.100 8.110 8.030 8.420 9,742,000 80,200,460 8.2324 6.691 6.682 6.691 6.625 6.946 11,808,775 6.7916 -0.49%
2020-09-04 0 8.150 8.130 8.150 7.710 8.200 7,578,322 60,699,998 8.0097 6.724 6.707 6.724 6.361 6.765 9,186,070 6.6078 0.37%
2020-09-03 0 8.120 8.110 8.120 7.900 8.170 9,076,000 72,766,560 8.0175 6.699 6.691 6.699 6.517 6.740 11,001,482 6.6143 -0.73%
2020-09-02 0 8.180 8.160 8.180 7.830 8.300 9,908,000 80,198,760 8.0943 6.748 6.732 6.748 6.460 6.847 12,009,992 6.6777 1.36%
2020-09-01 0 8.070 7.980 8.070 7.650 8.250 13,016,000 104,437,880 8.0238 6.658 6.583 6.658 6.311 6.806 15,777,357 6.6195 2.80%
2020-08-31 0 7.850 7.820 7.850 7.750 8.150 10,424,922 82,741,514 7.9369 6.476 6.451 6.476 6.394 6.724 12,636,579 6.5478 -1.88%
2020-08-28 0 8.000 7.970 8.000 7.940 8.260 11,804,000 95,050,410 8.0524 6.600 6.575 6.600 6.550 6.814 14,308,230 6.6431 -2.91%
2020-08-27 0 8.240 8.200 8.240 7.630 8.420 17,044,000 137,047,920 8.0408 6.798 6.765 6.798 6.295 6.946 20,659,901 6.6335 0.86%
2020-08-26 0 8.170 8.140 8.180 7.980 8.700 18,796,016 154,767,758 8.2341 6.740 6.715 6.748 6.583 7.177 22,783,609 6.7929 -1.09%
2020-08-25 0 8.260 8.200 8.260 7.920 8.520 14,959,016 123,182,018 8.2346 6.814 6.765 6.814 6.534 7.029 18,132,586 6.7934 0.49%
2020-08-24 0 8.220 8.210 8.220 7.330 8.460 26,131,000 213,096,590 8.1549 6.781 6.773 6.781 6.047 6.979 31,674,717 6.7277 10.34%
2020-08-21 0 7.450 7.410 7.450 7.240 7.590 15,862,000 117,795,560 7.4263 6.146 6.113 6.146 5.973 6.262 19,227,139 6.1265 3.47%
2020-08-20 0 7.200 7.190 7.200 6.980 7.360 13,050,392 93,700,667 7.1799 5.940 5.932 5.940 5.758 6.072 15,819,045 5.9233 0.56%
2020-08-19 0 7.160 7.150 7.160 6.820 7.430 13,956,000 100,552,850 7.2050 5.907 5.899 5.907 5.626 6.130 16,916,779 5.9440 2.43%
2020-08-18 0 6.990 6.980 6.990 6.730 7.090 15,492,300 107,149,682 6.9163 5.767 5.758 5.767 5.552 5.849 18,779,007 5.7058 1.45%
2020-08-17 0 6.890 6.880 6.890 6.630 7.160 13,650,000 94,179,860 6.8996 5.684 5.676 5.684 5.470 5.907 16,545,861 5.6920 1.77%
2020-08-14 0 6.770 6.760 6.770 6.620 6.870 5,883,030 39,350,499 6.6888 5.585 5.577 5.585 5.461 5.668 7,131,121 5.5181 -0.59%
2020-08-13 0 6.810 6.760 6.810 6.700 7.090 8,514,500 58,283,660 6.8452 5.618 5.577 5.618 5.527 5.849 10,320,859 5.6472 -0.29%
2020-08-12 0 6.830 6.780 6.830 6.650 7.060 11,564,000 78,486,020 6.7871 5.635 5.593 5.635 5.486 5.824 14,017,314 5.5992 -4.34%
2020-08-11 0 7.140 7.130 7.140 7.030 7.360 6,156,000 44,206,080 7.1810 5.890 5.882 5.890 5.800 6.072 7,462,001 5.9242 -2.19%
2020-08-10 0 7.300 7.270 7.310 7.160 7.600 5,372,190 39,234,108 7.3032 6.022 5.998 6.031 5.907 6.270 6,511,905 6.0250 -1.75%
2020-08-07 0 7.430 7.400 7.440 7.150 7.840 14,553,600 108,773,372 7.4740 6.130 6.105 6.138 5.899 6.468 17,641,160 6.1659 0.95%
2020-08-06 0 7.360 7.340 7.360 6.630 7.390 11,538,000 80,510,040 6.9778 6.072 6.055 6.072 5.470 6.097 13,985,798 5.7566 5.90%
2020-08-05 0 6.950 6.900 6.950 6.610 7.010 11,040,000 76,112,420 6.8942 5.734 5.692 5.734 5.453 5.783 13,382,147 5.6876 2.36%
2020-08-04 0 6.790 6.720 6.790 6.630 6.950 5,616,000 37,769,100 6.7253 5.602 5.544 5.602 5.470 5.734 6,807,440 5.5482 0.89%
2020-08-03 0 6.730 6.720 6.740 6.330 6.740 5,448,000 35,786,840 6.5688 5.552 5.544 5.560 5.222 5.560 6,603,799 5.4191 3.38%
2020-07-31 0 6.510 6.500 6.510 6.410 6.800 8,344,000 54,531,580 6.5354 5.371 5.362 5.371 5.288 5.610 10,114,188 5.3916 -2.69%
2020-07-30 0 6.690 6.600 6.690 6.520 7.250 14,896,000 101,269,100 6.7984 5.519 5.445 5.519 5.379 5.981 18,056,201 5.6085 -1.47%
2020-07-29 0 6.790 6.790 6.800 6.220 6.800 9,514,840 62,698,546 6.5896 5.602 5.602 5.610 5.131 5.610 11,533,423 5.4362 4.46%
2020-07-28 0 6.500 6.480 6.500 6.110 6.560 11,982,000 76,707,340 6.4019 5.362 5.346 5.362 5.041 5.412 14,523,993 5.2814 7.62%
2020-07-27 0 6.040 6.010 6.040 5.900 6.140 6,520,000 39,146,240 6.0040 4.983 4.958 4.983 4.867 5.065 7,903,224 4.9532 -0.98%
2020-07-24 0 6.100 6.010 6.100 5.700 6.170 11,584,000 68,879,520 5.9461 5.032 4.958 5.032 4.702 5.090 14,041,557 4.9054 -2.09%
2020-07-23 0 6.230 6.180 6.230 6.050 6.390 5,392,000 33,326,500 6.1807 5.140 5.098 5.140 4.991 5.272 6,535,918 5.0990 -0.95%
2020-07-22 0 6.290 6.270 6.290 6.200 6.810 9,187,000 59,849,650 6.5146 5.189 5.173 5.189 5.115 5.618 11,136,031 5.3744 -6.54%
2020-07-21 0 6.730 6.730 6.740 6.200 6.790 11,926,000 79,383,424 6.6563 5.552 5.552 5.560 5.115 5.602 14,456,113 5.4913 8.37%
2020-07-20 0 6.210 6.210 6.220 5.960 6.230 6,395,700 39,055,145 6.1065 5.123 5.123 5.131 4.917 5.140 7,752,554 5.0377 2.14%
2020-07-17 0 6.080 6.060 6.080 5.640 6.080 11,747,800 68,976,712 5.8715 5.016 4.999 5.016 4.653 5.016 14,240,107 4.8438 5.01%
2020-07-16 0 5.790 5.780 5.790 5.600 6.160 13,458,000 78,156,780 5.8075 4.777 4.768 4.777 4.620 5.082 16,313,128 4.7910 -5.39%
2020-07-15 0 6.120 6.050 6.120 5.920 6.290 10,322,000 62,342,880 6.0398 5.049 4.991 5.049 4.884 5.189 12,511,822 4.9827 -1.29%
2020-07-14 0 6.200 6.160 6.200 5.950 6.240 11,602,350 70,974,584 6.1173 5.115 5.082 5.115 4.909 5.148 14,063,800 5.0466 -1.43%
2020-07-13 0 6.290 6.290 6.350 6.200 6.690 7,998,000 51,114,848 6.3910 5.189 5.189 5.239 5.115 5.519 9,694,784 5.2724 -3.68%
2020-07-10 0 6.530 6.520 6.570 6.290 6.650 5,448,700 35,513,665 6.5178 5.387 5.379 5.420 5.189 5.486 6,604,647 5.3771 1.56%
2020-07-09 0 6.430 6.430 6.480 6.330 6.800 8,998,000 58,541,640 6.5061 5.305 5.305 5.346 5.222 5.610 10,906,934 5.3674 0.78%
2020-07-08 0 6.380 6.380 6.390 6.050 7.440 33,138,000 218,464,610 6.5926 5.263 5.263 5.272 4.991 6.138 40,168,259 5.4387 -1.39%
2020-07-07 0 6.470 6.460 6.470 5.760 7.120 43,900,285 281,417,469 6.4104 5.338 5.329 5.338 4.752 5.874 53,213,773 5.2884 21.85%
2020-07-06 0 5.310 5.280 5.310 5.140 5.480 8,708,000 45,901,760 5.2712 4.381 4.356 4.381 4.240 4.521 10,555,411 4.3486 -0.93%
2020-07-03 0 5.360 5.320 5.360 5.250 5.570 8,652,000 46,435,000 5.3670 4.422 4.389 4.422 4.331 4.595 10,487,530 4.4276 0.37%
2020-07-02 0 5.340 5.300 5.340 5.240 5.380 5,908,000 31,514,440 5.3342 4.405 4.372 4.405 4.323 4.438 7,161,388 4.4006 -0.19%
2020-06-30 0 5.350 5.340 5.350 5.190 5.390 5,496,000 29,063,940 5.2882 4.414 4.405 4.414 4.282 4.447 6,661,982 4.3627 0.00%
2020-06-29 0 5.350 5.270 5.350 5.170 5.540 10,020,000 52,801,760 5.2696 4.414 4.348 4.414 4.265 4.570 12,145,753 4.3473 -3.43%
2020-06-26 0 5.540 5.460 5.540 5.200 5.540 1,573,730 8,438,482 5.3621 4.570 4.504 4.570 4.290 4.570 1,907,598 4.4236 0.91%
2020-06-24 0 5.490 5.450 5.490 5.450 5.690 1,284,000 7,133,730 5.5559 4.529 4.496 4.529 4.496 4.694 1,556,402 4.5835 -2.83%
2020-06-23 0 5.650 5.630 5.650 5.450 5.700 2,158,000 12,137,060 5.6242 4.661 4.645 4.661 4.496 4.702 2,615,822 4.6399 2.36%
2020-06-22 0 5.520 5.500 5.520 5.330 5.800 9,258,000 50,486,890 5.4533 4.554 4.537 4.554 4.397 4.785 11,222,094 4.4989 -2.65%
2020-06-19 0 5.670 5.630 5.670 5.460 5.690 7,466,000 41,650,860 5.5787 4.678 4.645 4.678 4.504 4.694 9,049,919 4.6023 1.80%
2020-06-18 0 5.570 5.520 5.570 5.260 5.570 6,966,000 38,215,080 5.4859 4.595 4.554 4.595 4.339 4.595 8,443,844 4.5258 3.34%
2020-06-17 0 5.390 5.390 5.400 5.150 5.560 13,346,000 71,738,930 5.3753 4.447 4.447 4.455 4.249 4.587 16,177,367 4.4345 -2.36%
2020-06-16 0 5.520 5.500 5.520 5.180 5.520 5,980,000 31,952,040 5.3432 4.554 4.537 4.554 4.273 4.554 7,248,663 4.4080 6.77%
2020-06-15 0 5.170 5.150 5.170 5.040 5.430 13,188,000 68,944,160 5.2278 4.265 4.249 4.265 4.158 4.480 15,985,847 4.3128 1.37%
2020-06-12 0 5.100 5.080 5.100 4.810 5.220 14,090,000 71,517,640 5.0758 4.207 4.191 4.207 3.968 4.306 17,079,207 4.1874 2.62%
2020-06-11 0 4.970 4.940 4.970 4.800 5.120 17,712,630 88,789,657 5.0128 4.100 4.075 4.100 3.960 4.224 21,470,382 4.1354 3.54%
2020-06-10 0 4.800 4.800 4.810 4.530 4.840 13,922,874 65,920,877 4.7347 3.960 3.960 3.968 3.737 3.993 16,876,625 3.9060 3.67%
2020-06-09 0 4.630 4.590 4.630 4.160 4.630 23,378,000 103,239,000 4.4161 3.820 3.787 3.820 3.432 3.820 28,337,666 3.6432 11.57%
2020-06-08 0 4.150 4.130 4.150 4.100 4.180 5,348,000 22,155,400 4.1427 3.424 3.407 3.424 3.382 3.448 6,482,583 3.4177 2.47%
2020-06-05 0 4.050 4.040 4.050 4.010 4.240 16,077,904 66,045,761 4.1079 3.341 3.333 3.341 3.308 3.498 19,488,847 3.3889 0.50%
2020-06-04 0 4.030 4.000 4.030 3.930 4.120 12,916,000 51,995,480 4.0257 3.325 3.300 3.325 3.242 3.399 15,656,142 3.3211 0.50%
2020-06-03 0 4.010 4.000 4.010 3.940 4.120 10,204,000 41,055,650 4.0235 3.308 3.300 3.308 3.250 3.399 12,368,789 3.3193 1.01%
2020-06-02 0 3.970 3.960 3.970 3.790 4.330 17,276,000 69,061,200 3.9975 3.275 3.267 3.275 3.127 3.572 20,941,120 3.2979 -4.34%
2020-06-01 0 4.150 4.120 4.150 3.950 4.210 15,116,000 61,037,860 4.0380 3.424 3.399 3.424 3.259 3.473 18,322,874 3.3312 5.60%
2020-05-29 0 3.930 3.930 3.970 3.840 4.050 12,474,000 49,434,520 3.9630 3.242 3.242 3.275 3.168 3.341 15,120,371 3.2694 1.81%
2020-05-28 0 3.860 3.840 3.860 3.810 4.040 10,810,500 42,183,516 3.9021 3.184 3.168 3.184 3.143 3.333 13,103,958 3.2191 -2.53%
2020-05-27 0 3.960 3.950 3.960 3.790 4.010 9,218,800 36,041,820 3.9096 3.267 3.259 3.267 3.127 3.308 11,174,577 3.2253 2.33%
2020-05-26 0 3.870 3.870 3.890 3.850 3.950 6,518,000 25,405,880 3.8978 3.193 3.193 3.209 3.176 3.259 7,900,800 3.2156 1.84%
2020-05-25 0 3.800 3.790 3.800 3.610 3.840 13,542,000 50,437,960 3.7246 3.135 3.127 3.135 2.978 3.168 16,414,949 3.0727 0.00%
2020-05-22 0 3.800 3.760 3.800 3.710 3.940 14,174,000 53,714,220 3.7896 3.135 3.102 3.135 3.061 3.250 17,181,028 3.1264 -2.56%
2020-05-21 0 3.900 3.890 3.900 3.830 4.090 9,986,000 39,209,764 3.9265 3.217 3.209 3.217 3.160 3.374 12,104,540 3.2393 -3.47%
2020-05-20 0 4.040 4.040 4.050 4.010 4.180 8,666,684 35,382,349 4.0826 3.333 3.333 3.341 3.308 3.448 10,505,329 3.3680 0.00%
2020-05-19 0 4.040 4.040 4.050 3.910 4.200 14,903,568 60,217,359 4.0405 3.333 3.333 3.341 3.226 3.465 18,065,375 3.3333 5.21%
2020-05-18 0 3.840 3.830 3.840 3.690 3.940 11,072,800 42,334,038 3.8232 3.168 3.160 3.168 3.044 3.250 13,421,905 3.1541 1.05%
2020-05-15 0 3.800 3.790 3.800 3.530 4.050 13,452,000 51,635,940 3.8385 3.135 3.127 3.135 2.912 3.341 16,305,855 3.1667 -5.24%
2020-05-14 0 4.010 4.010 4.020 3.920 4.040 5,716,000 22,797,440 3.9884 3.308 3.308 3.316 3.234 3.333 6,928,655 3.2903 -0.50%
2020-05-13 0 4.030 4.010 4.030 3.850 4.080 10,115,300 40,238,800 3.9780 3.325 3.308 3.325 3.176 3.366 12,261,271 3.2818 3.07%
2020-05-12 0 3.910 3.890 3.920 3.710 3.950 10,934,000 41,761,520 3.8194 3.226 3.209 3.234 3.061 3.259 13,253,659 3.1509 2.09%
2020-05-11 0 3.830 3.820 3.830 3.710 3.860 8,358,700 31,717,886 3.7946 3.160 3.151 3.160 3.061 3.184 10,132,006 3.1305 3.51%
2020-05-08 0 3.700 3.700 3.740 3.250 3.940 29,836,000 109,800,500 3.6801 3.052 3.052 3.085 2.681 3.250 36,165,737 3.0360 7.25%
2020-05-07 0 3.450 3.430 3.450 3.090 3.500 19,968,000 66,401,070 3.3254 2.846 2.830 2.846 2.549 2.887 24,204,231 2.7434 10.93%
2020-05-06 0 3.110 3.090 3.120 3.060 3.180 21,622,000 67,265,920 3.1110 2.566 2.549 2.574 2.524 2.623 26,209,128 2.5665 1.63%
2020-05-05 0 3.060 3.050 3.060 2.970 3.140 4,224,000 12,849,480 3.0420 2.524 2.516 2.524 2.450 2.590 5,120,126 2.5096 -0.33%
2020-05-04 0 3.070 3.070 3.090 2.910 3.110 11,878,000 35,919,240 3.0240 2.533 2.533 2.549 2.401 2.566 14,397,929 2.4948 5.14%
2020-04-29 0 2.920 2.920 2.930 2.830 2.980 8,260,000 24,224,686 2.9328 2.409 2.409 2.417 2.335 2.458 10,012,367 2.4195 3.91%
2020-04-28 0 2.810 2.800 2.810 2.710 2.820 5,168,000 14,430,400 2.7923 2.318 2.310 2.318 2.236 2.326 6,264,396 2.3036 1.08%
2020-04-27 0 2.780 2.780 2.800 2.750 2.820 9,544,000 26,669,040 2.7943 2.293 2.293 2.310 2.269 2.326 11,568,769 2.3053 1.09%
2020-04-24 0 2.750 2.750 2.760 2.720 2.800 10,602,000 29,224,820 2.7565 2.269 2.269 2.277 2.244 2.310 12,851,225 2.2741 -0.72%
2020-04-23 0 2.770 2.750 2.770 2.700 2.840 11,250,000 31,268,180 2.7794 2.285 2.269 2.285 2.227 2.343 13,636,698 2.2929 -0.36%
2020-04-22 0 2.780 2.760 2.790 2.640 2.820 15,180,000 41,791,360 2.7531 2.293 2.277 2.302 2.178 2.326 18,400,452 2.2712 2.21%
2020-04-21 0 2.720 2.710 2.720 2.650 2.850 7,264,000 19,763,340 2.7207 2.244 2.236 2.244 2.186 2.351 8,805,065 2.2445 -3.20%
2020-04-20 0 2.810 2.800 2.810 2.640 2.850 55,206,000 152,255,040 2.7579 2.318 2.310 2.318 2.178 2.351 66,918,007 2.2752 6.84%
2020-04-17 0 2.630 2.630 2.650 2.500 2.680 28,562,000 74,626,140 2.6128 2.170 2.170 2.186 2.062 2.211 34,621,456 2.1555 5.62%
2020-04-16 0 2.490 2.490 2.500 2.270 2.500 26,158,000 62,993,940 2.4082 2.054 2.054 2.062 1.873 2.062 31,707,445 1.9867 10.18%
2020-04-15 0 2.260 2.260 2.270 2.250 2.350 12,843,169 29,506,236 2.2974 1.864 1.864 1.873 1.856 1.939 15,567,860 1.8953 -1.31%
2020-04-14 0 2.290 2.260 2.290 2.180 2.290 16,409,000 36,583,090 2.2295 1.889 1.864 1.889 1.798 1.889 19,890,185 1.8393 3.15%
2020-04-09 0 2.220 2.210 2.220 2.190 2.260 5,782,000 12,822,600 2.2177 1.831 1.823 1.831 1.807 1.864 7,008,657 1.8295 1.37%
2020-04-08 0 2.190 2.180 2.220 2.150 2.230 6,842,000 15,021,250 2.1954 1.807 1.798 1.831 1.774 1.840 8,293,537 1.8112 -0.90%
2020-04-07 0 2.210 2.210 2.220 2.110 2.250 14,580,000 31,796,820 2.1809 1.823 1.823 1.831 1.741 1.856 17,673,161 1.7992 3.76%
2020-04-06 0 2.130 2.110 2.130 2.090 2.180 1,474,000 3,114,580 2.1130 1.757 1.741 1.757 1.724 1.798 1,786,711 1.7432 1.43%
2020-04-03 0 2.100 2.090 2.130 2.100 2.170 1,586,000 3,355,420 2.1156 1.732 1.724 1.757 1.732 1.790 1,922,471 1.7454 -1.41%
2020-04-02 0 2.130 2.130 2.150 2.030 2.270 6,670,000 14,108,740 2.1153 1.757 1.757 1.774 1.675 1.873 8,085,047 1.7450 -2.74%
2020-04-01 0 2.190 2.180 2.190 2.120 2.240 10,316,000 22,441,920 2.1754 1.807 1.798 1.807 1.749 1.848 12,504,549 1.7947 0.46%
2020-03-31 0 2.180 2.180 2.190 2.090 2.340 15,168,000 33,229,490 2.1908 1.798 1.798 1.807 1.724 1.930 18,385,906 1.8073 3.81%
2020-03-30 0 2.100 2.070 2.100 1.760 2.130 17,454,000 34,302,480 1.9653 1.732 1.708 1.732 1.452 1.757 21,156,883 1.6213 20.00%
2020-03-27 0 1.750 1.750 1.770 1.740 1.790 6,198,000 10,873,770 1.7544 1.444 1.444 1.460 1.435 1.477 7,512,912 1.4473 -0.57%
2020-03-26 0 1.760 1.760 1.780 1.750 1.800 4,006,000 7,099,806 1.7723 1.452 1.452 1.468 1.444 1.485 4,855,877 1.4621 -1.12%
2020-03-25 0 1.780 1.760 1.780 1.730 1.840 8,046,000 14,468,620 1.7982 1.468 1.452 1.468 1.427 1.518 9,752,967 1.4835 3.49%
2020-03-24 0 1.720 1.700 1.720 1.700 1.800 6,190,000 10,788,560 1.7429 1.419 1.402 1.419 1.402 1.485 7,503,215 1.4379 -2.27%
2020-03-23 0 1.760 1.750 1.760 1.700 1.890 4,492,000 7,828,480 1.7428 1.452 1.444 1.452 1.402 1.559 5,444,982 1.4377 -2.22%
2020-03-20 0 1.800 1.790 1.800 1.790 1.860 4,158,000 7,559,350 1.8180 1.485 1.477 1.485 1.477 1.534 5,040,124 1.4998 0.00%
2020-03-19 0 1.800 1.790 1.800 1.700 1.990 62,600,000 114,960,100 1.8364 1.485 1.477 1.485 1.402 1.642 75,880,651 1.5150 -0.55%
2020-03-18 0 1.810 1.810 1.820 1.790 1.960 6,436,000 12,158,320 1.8891 1.493 1.493 1.501 1.477 1.617 7,801,404 1.5585 -7.18%
2020-03-17 0 1.950 1.930 1.960 1.870 1.980 2,352,000 4,571,820 1.9438 1.609 1.592 1.617 1.543 1.633 2,850,979 1.6036 2.63%
2020-03-16 0 1.900 1.890 1.920 1.880 2.020 3,488,000 6,766,734 1.9400 1.567 1.559 1.584 1.551 1.666 4,227,983 1.6005 -4.04%
2020-03-13 0 1.980 1.980 1.990 1.950 2.080 4,300,910 8,659,869 2.0135 1.633 1.633 1.642 1.609 1.716 5,213,352 1.6611 -4.81%
2020-03-12 0 2.080 2.080 2.090 2.020 2.120 2,074,000 4,309,470 2.0779 1.716 1.716 1.724 1.666 1.749 2,514,001 1.7142 -0.48%
2020-03-11 0 2.090 2.090 2.100 2.090 2.230 2,982,000 6,336,238 2.1248 1.724 1.724 1.732 1.724 1.840 3,614,634 1.7529 -3.24%
2020-03-10 0 2.160 2.160 2.180 2.150 2.240 4,154,000 9,068,772 2.1831 1.782 1.782 1.798 1.774 1.848 5,035,275 1.8010 -0.46%
2020-03-09 0 2.170 2.170 2.180 2.150 2.250 4,676,000 10,275,118 2.1974 1.790 1.790 1.798 1.774 1.856 5,668,018 1.8128 -4.41%
2020-03-06 0 2.270 2.260 2.270 2.230 2.290 666,000 1,510,100 2.2674 1.873 1.864 1.873 1.840 1.889 807,293 1.8706 -0.44%
2020-03-05 0 2.280 2.280 2.290 2.200 2.300 6,222,000 14,079,640 2.2629 1.881 1.881 1.889 1.815 1.897 7,542,003 1.8668 4.11%
2020-03-04 0 2.190 2.190 2.200 2.140 2.200 1,012,210 2,215,812 2.1891 1.807 1.807 1.815 1.765 1.815 1,226,951 1.8059 0.00%
2020-03-03 0 2.190 2.190 2.200 2.180 2.230 3,948,230 8,729,446 2.2110 1.807 1.807 1.815 1.798 1.840 4,785,851 1.8240 0.46%
2020-03-02 0 2.180 2.170 2.180 2.130 2.190 1,854,000 4,019,190 2.1678 1.798 1.790 1.798 1.757 1.807 2,247,328 1.7884 3.32%
2020-02-28 0 2.110 2.100 2.110 2.070 2.170 4,230,000 8,934,200 2.1121 1.741 1.732 1.741 1.708 1.790 5,127,399 1.7424 -2.31%
2020-02-27 0 2.160 2.160 2.170 2.150 2.250 1,586,000 3,443,800 2.1714 1.782 1.782 1.790 1.774 1.856 1,922,471 1.7913 -0.92%
2020-02-26 0 2.180 2.180 2.200 2.060 2.270 4,080,000 8,981,240 2.2013 1.798 1.798 1.815 1.699 1.873 4,945,576 1.8160 -0.46%
2020-02-25 0 2.190 2.190 2.220 2.190 2.310 3,430,000 7,665,204 2.2348 1.807 1.807 1.831 1.807 1.906 4,157,678 1.8436 -3.52%
2020-02-24 0 2.270 2.260 2.280 2.260 2.330 3,157,500 7,213,260 2.2845 1.873 1.864 1.881 1.864 1.922 3,827,367 1.8847 0.00%
2020-02-21 0 2.270 2.260 2.270 2.260 2.350 3,864,000 8,943,000 2.3144 1.873 1.864 1.873 1.864 1.939 4,683,751 1.9094 -2.99%
2020-02-20 0 2.340 2.330 2.340 2.310 2.350 3,612,000 8,405,360 2.3271 1.930 1.922 1.930 1.906 1.939 4,378,289 1.9198 0.86%
2020-02-19 0 2.320 2.320 2.330 2.320 2.350 1,656,000 3,859,310 2.3305 1.914 1.914 1.922 1.914 1.939 2,007,322 1.9226 -0.43%
2020-02-18 0 2.330 2.320 2.330 2.300 2.360 7,914,000 18,490,838 2.3365 1.922 1.914 1.922 1.897 1.947 9,592,963 1.9275 1.75%
2020-02-17 0 2.290 2.280 2.290 2.270 2.320 2,162,000 4,945,984 2.2877 1.889 1.881 1.889 1.873 1.914 2,620,670 1.8873 -0.43%
2020-02-14 0 2.300 2.290 2.300 2.280 2.330 3,052,000 7,009,570 2.2967 1.897 1.889 1.897 1.881 1.922 3,699,485 1.8947 0.00%
2020-02-13 0 2.300 2.290 2.300 2.260 2.330 3,576,000 8,182,572 2.2882 1.897 1.889 1.897 1.864 1.922 4,334,652 1.8877 0.44%
2020-02-12 0 2.290 2.290 2.300 2.290 2.330 3,767,884 8,725,955 2.3159 1.889 1.889 1.897 1.889 1.922 4,567,244 1.9106 -0.43%
2020-02-11 0 2.300 2.290 2.300 2.270 2.340 3,788,000 8,694,370 2.2952 1.897 1.889 1.897 1.873 1.930 4,591,628 1.8935 1.77%
2020-02-10 0 2.260 2.250 2.260 2.170 2.280 2,840,000 6,281,130 2.2117 1.864 1.856 1.864 1.790 1.881 3,442,509 1.8246 4.63%
2020-02-07 0 2.160 2.150 2.160 2.140 2.180 796,000 1,719,780 2.1605 1.782 1.774 1.782 1.765 1.798 964,872 1.7824 0.47%
2020-02-06 0 2.150 2.140 2.150 2.140 2.190 1,318,000 2,835,400 2.1513 1.774 1.765 1.774 1.765 1.807 1,597,615 1.7748 0.00%
2020-02-05 0 2.150 2.140 2.150 2.140 2.240 2,334,000 5,047,020 2.1624 1.774 1.765 1.774 1.765 1.848 2,829,160 1.7839 0.47%
2020-02-04 0 2.140 2.140 2.150 2.020 2.150 5,294,894 11,170,828 2.1097 1.765 1.765 1.774 1.666 1.774 6,418,211 1.7405 4.90%
2020-02-03 0 2.040 2.040 2.050 1.860 2.050 5,870,434 11,618,653 1.9792 1.683 1.683 1.691 1.534 1.691 7,115,852 1.6328 1.49%
2020-01-31 0 2.010 2.010 2.020 1.930 2.080 1,080,000 2,143,580 1.9848 1.658 1.658 1.666 1.592 1.716 1,309,123 1.6374 1.52%
2020-01-30 0 1.980 1.980 1.990 1.920 2.150 2,138,000 4,285,878 2.0046 1.633 1.633 1.642 1.584 1.774 2,591,579 1.6538 -5.26%
2020-01-29 0 2.090 2.050 2.090 2.050 2.150 3,634,000 7,612,900 2.0949 1.724 1.691 1.724 1.691 1.774 4,404,957 1.7283 -4.13%
2020-01-24 0 2.180 2.120 2.180 2.120 2.190 650,000 1,396,540 2.1485 1.798 1.749 1.798 1.749 1.807 787,898 1.7725 -0.46%
2020-01-23 0 2.190 2.190 2.210 2.180 2.330 1,492,000 3,316,590 2.2229 1.807 1.807 1.823 1.798 1.922 1,808,529 1.8339 -6.41%
2020-01-22 0 2.340 2.320 2.350 2.280 2.350 3,598,000 8,341,760 2.3184 1.930 1.914 1.939 1.881 1.939 4,361,319 1.9127 1.74%
2020-01-21 0 2.300 2.300 2.310 2.290 2.380 11,432,000 26,515,780 2.3194 1.897 1.897 1.906 1.889 1.963 13,857,310 1.9135 -1.29%
2020-01-20 0 2.330 2.330 2.350 2.310 2.380 4,008,000 9,385,600 2.3417 1.922 1.922 1.939 1.906 1.963 4,858,301 1.9319 -1.27%
2020-01-17 0 2.360 2.330 2.360 2.230 2.380 4,942,000 11,585,900 2.3444 1.947 1.922 1.947 1.840 1.963 5,990,450 1.9341 0.43%
2020-01-16 0 2.350 2.330 2.350 2.280 2.360 6,950,000 16,202,660 2.3313 1.939 1.922 1.939 1.881 1.947 8,424,449 1.9233 3.98%
2020-01-15 0 2.260 2.260 2.290 2.250 2.420 6,770,000 15,450,160 2.2822 1.864 1.864 1.889 1.856 1.996 8,206,262 1.8827 -1.31%
2020-01-14 0 2.290 2.290 2.330 2.270 2.430 12,182,000 28,164,560 2.3120 1.889 1.889 1.922 1.873 2.005 14,766,423 1.9073 -0.43%
2020-01-13 0 2.300 2.270 2.300 2.180 2.490 16,056,000 37,289,710 2.3225 1.897 1.873 1.897 1.798 2.054 19,462,296 1.9160 -5.35%
2020-01-10 0 2.430 2.410 2.430 2.280 2.490 8,310,000 19,598,400 2.3584 2.005 1.988 2.005 1.881 2.054 10,072,975 1.9456 7.05%
2020-01-09 0 2.270 2.260 2.280 2.200 2.300 7,360,000 16,712,120 2.2707 1.873 1.864 1.881 1.815 1.897 8,921,431 1.8733 3.65%
2020-01-08 0 2.190 2.190 2.200 2.120 2.220 9,376,000 20,345,196 2.1699 1.807 1.807 1.815 1.749 1.831 11,365,128 1.7901 3.30%
2020-01-07 0 2.120 2.120 2.130 2.010 2.120 10,220,000 21,341,400 2.0882 1.749 1.749 1.757 1.658 1.749 12,388,183 1.7227 4.43%
2020-01-06 0 2.030 1.980 2.030 1.960 2.030 8,760,000 17,448,670 1.9919 1.675 1.633 1.675 1.617 1.675 10,618,443 1.6432 2.01%
2020-01-03 0 1.990 1.980 1.990 1.970 2.030 3,080,000 6,137,270 1.9926 1.642 1.633 1.642 1.625 1.675 3,733,425 1.6439 -1.00%
2020-01-02 0 2.010 2.000 2.010 2.010 2.080 2,180,000 4,432,620 2.0333 1.658 1.650 1.658 1.658 1.716 2,642,489 1.6774 -1.95%
2019-12-31 0 2.050 2.030 2.050 2.040 2.070 726,000 1,490,320 2.0528 1.691 1.675 1.691 1.683 1.708 880,022 1.6935 0.00%
2019-12-30 0 2.050 2.040 2.050 2.020 2.090 2,958,000 6,066,420 2.0509 1.691 1.683 1.691 1.666 1.724 3,585,543 1.6919 -0.97%
2019-12-27 0 2.070 2.070 2.080 2.060 2.100 1,590,390 3,310,523 2.0816 1.708 1.708 1.716 1.699 1.732 1,927,793 1.7173 -0.48%
2019-12-24 0 2.080 2.060 2.080 2.050 2.080 154,000 318,240 2.0665 1.716 1.699 1.716 1.691 1.716 186,671 1.7048 1.46%
2019-12-23 0 2.050 2.050 2.060 2.000 2.070 14,322,000 29,306,600 2.0463 1.691 1.691 1.699 1.650 1.708 17,360,426 1.6881 2.50%
2019-12-20 0 2.000 1.980 2.000 1.970 2.040 5,448,000 10,887,500 1.9984 1.650 1.633 1.650 1.625 1.683 6,603,799 1.6487 0.00%
2019-12-19 0 2.000 1.990 2.000 1.990 2.030 6,858,000 13,671,320 1.9935 1.650 1.642 1.650 1.642 1.675 8,312,931 1.6446 0.00%
2019-12-18 0 2.000 1.990 2.000 1.960 2.060 3,992,000 7,949,440 1.9913 1.650 1.642 1.650 1.617 1.699 4,838,907 1.6428 0.00%
2019-12-17 0 2.000 1.990 2.000 1.960 2.200 4,400,000 8,758,340 1.9905 1.650 1.642 1.650 1.617 1.815 5,333,464 1.6421 1.52%
2019-12-16 0 1.970 1.970 1.980 1.930 1.980 4,471,482 8,799,439 1.9679 1.625 1.625 1.633 1.592 1.633 5,420,111 1.6235 2.07%
2019-12-13 0 1.930 1.910 1.930 1.910 1.980 2,586,000 5,012,440 1.9383 1.592 1.576 1.592 1.576 1.633 3,134,622 1.5991 -0.52%
2019-12-12 0 1.940 1.930 1.940 1.920 1.980 1,668,000 3,244,610 1.9452 1.600 1.592 1.600 1.584 1.633 2,021,868 1.6048 0.00%
2019-12-11 0 1.940 1.930 1.940 1.930 1.970 1,708,000 3,313,420 1.9399 1.600 1.592 1.600 1.592 1.625 2,070,354 1.6004 0.00%
2019-12-10 0 1.940 1.930 1.940 1.910 1.940 2,704,000 5,224,742 1.9322 1.600 1.592 1.600 1.576 1.600 3,277,656 1.5940 0.00%
2019-12-09 0 1.940 1.930 1.940 1.930 1.950 990,000 1,920,760 1.9402 1.600 1.592 1.600 1.592 1.609 1,200,029 1.6006 1.04%
2019-12-06 0 1.920 1.920 1.930 1.910 1.950 1,644,000 3,168,236 1.9272 1.584 1.584 1.592 1.576 1.609 1,992,776 1.5899 -2.04%
2019-12-05 0 1.960 1.940 1.960 1.940 1.970 1,192,000 2,331,820 1.9562 1.617 1.600 1.617 1.600 1.625 1,444,884 1.6138 0.51%
2019-12-04 0 1.950 1.950 1.960 1.890 1.960 2,340,000 4,535,912 1.9384 1.609 1.609 1.617 1.559 1.617 2,836,433 1.5992 1.56%
2019-12-03 0 1.920 1.920 1.930 1.920 1.970 1,256,000 2,429,300 1.9342 1.584 1.584 1.592 1.584 1.625 1,522,462 1.5956 -1.54%
2019-12-02 0 1.950 1.950 1.960 1.950 2.000 928,000 1,820,290 1.9615 1.609 1.609 1.617 1.609 1.650 1,124,876 1.6182 -2.50%
2019-11-29 0 2.000 1.990 2.000 1.920 2.060 9,256,000 18,511,226 1.9999 1.650 1.642 1.650 1.584 1.699 11,219,669 1.6499 2.56%
2019-11-28 0 1.950 1.950 1.980 1.880 1.990 14,046,000 27,220,900 1.9380 1.609 1.609 1.633 1.551 1.642 17,025,873 1.5988 3.72%
2019-11-27 0 1.880 1.860 1.880 1.840 1.910 15,336,000 28,556,000 1.8620 1.551 1.534 1.551 1.518 1.576 18,589,547 1.5361 -1.57%
2019-11-26 0 1.910 1.890 1.910 1.880 1.920 4,640,000 8,817,040 1.9002 1.576 1.559 1.576 1.551 1.584 5,624,381 1.5676 0.53%
2019-11-25 0 1.900 1.890 1.900 1.830 1.920 6,112,000 11,581,700 1.8949 1.567 1.559 1.567 1.510 1.584 7,408,667 1.5633 1.06%
2019-11-22 0 1.880 1.870 1.880 1.860 1.920 2,044,000 3,831,040 1.8743 1.551 1.543 1.551 1.534 1.584 2,477,637 1.5462 0.53%
2019-11-21 0 1.870 1.860 1.870 1.840 1.890 8,470,000 16,008,530 1.8900 1.543 1.534 1.543 1.518 1.559 10,266,919 1.5592 -0.53%
2019-11-20 0 1.880 1.880 1.890 1.880 1.900 1,064,000 2,007,700 1.8869 1.551 1.551 1.559 1.551 1.567 1,289,729 1.5567 -0.53%
2019-11-19 0 1.890 1.880 1.890 1.870 1.930 4,808,000 9,138,564 1.9007 1.559 1.551 1.559 1.543 1.592 5,828,022 1.5680 0.00%
2019-11-18 0 1.890 1.880 1.890 1.870 1.910 8,286,024 15,643,145 1.8879 1.559 1.551 1.559 1.543 1.576 10,043,912 1.5575 -0.53%
2019-11-15 0 1.900 1.900 1.930 1.900 1.930 1,592,000 3,028,400 1.9023 1.567 1.567 1.592 1.567 1.592 1,929,744 1.5693 -0.52%
2019-11-14 0 1.910 1.910 1.920 1.900 1.940 822,000 1,572,200 1.9127 1.576 1.576 1.584 1.567 1.600 996,388 1.5779 0.00%
2019-11-13 0 1.910 1.910 1.940 1.900 1.990 7,766,000 14,946,180 1.9246 1.576 1.576 1.600 1.567 1.642 9,413,564 1.5877 -2.05%
2019-11-12 0 1.950 1.940 1.950 1.940 2.000 896,000 1,747,830 1.9507 1.609 1.600 1.609 1.600 1.650 1,086,087 1.6093 -0.51%
2019-11-11 0 1.960 1.950 1.960 1.890 1.970 3,560,000 6,929,980 1.9466 1.617 1.609 1.617 1.559 1.625 4,315,257 1.6059 0.00%
2019-11-08 0 1.960 1.960 1.970 1.940 1.980 1,134,000 2,227,940 1.9647 1.617 1.617 1.625 1.600 1.633 1,374,579 1.6208 0.00%
2019-11-07 0 1.960 1.960 1.970 1.900 1.970 2,328,000 4,521,420 1.9422 1.617 1.617 1.625 1.567 1.625 2,821,887 1.6023 2.62%
2019-11-06 0 1.910 1.900 1.910 1.860 1.930 1,636,000 3,116,800 1.9051 1.576 1.567 1.576 1.534 1.592 1,983,079 1.5717 -1.55%
2019-11-05 0 1.940 1.910 1.940 1.890 1.950 2,940,000 5,662,180 1.9259 1.600 1.576 1.600 1.559 1.609 3,563,724 1.5888 0.52%
2019-11-04 0 1.930 1.920 1.930 1.780 1.930 26,938,000 49,917,640 1.8531 1.592 1.584 1.592 1.468 1.592 32,652,923 1.5287 8.43%
2019-11-01 0 1.780 1.760 1.780 1.680 1.780 8,464,000 14,731,440 1.7405 1.468 1.452 1.468 1.386 1.468 10,259,646 1.4359 4.71%
2019-10-31 0 1.700 1.690 1.700 1.680 1.730 9,376,000 15,895,620 1.6954 1.402 1.394 1.402 1.386 1.427 11,365,128 1.3986 0.59%
2019-10-30 0 1.690 1.680 1.690 1.670 1.700 2,500,000 4,202,700 1.6811 1.394 1.386 1.394 1.378 1.402 3,030,377 1.3869 0.60%
2019-10-29 0 1.680 1.670 1.680 1.680 1.710 7,858,300 13,245,575 1.6856 1.386 1.378 1.386 1.386 1.411 9,525,446 1.3905 -1.18%
2019-10-28 0 1.700 1.690 1.700 1.680 1.710 5,988,000 10,090,140 1.6851 1.402 1.394 1.402 1.386 1.411 7,258,360 1.3901 0.59%
2019-10-25 0 1.690 1.670 1.690 1.670 1.690 2,902,000 4,876,720 1.6805 1.394 1.378 1.394 1.378 1.394 3,517,662 1.3864 0.00%
2019-10-24 0 1.690 1.680 1.690 1.660 1.710 1,248,000 2,099,860 1.6826 1.394 1.386 1.394 1.369 1.411 1,512,764 1.3881 -0.59%
2019-10-23 0 1.700 1.680 1.700 1.680 1.710 2,576,000 4,350,920 1.6890 1.402 1.386 1.402 1.386 1.411 3,122,501 1.3934 1.19%
2019-10-22 0 1.680 1.670 1.680 1.660 1.690 4,628,300 7,777,095 1.6803 1.386 1.378 1.386 1.369 1.394 5,610,198 1.3862 0.60%
2019-10-21 0 1.670 1.670 1.690 1.670 1.690 1,324,000 2,224,870 1.6804 1.378 1.378 1.394 1.378 1.394 1,604,888 1.3863 -0.60%
2019-10-18 0 1.680 1.670 1.680 1.640 1.700 3,328,000 5,571,560 1.6741 1.386 1.378 1.386 1.353 1.402 4,034,038 1.3811 -1.18%
2019-10-17 0 1.700 1.690 1.700 1.680 1.720 3,468,000 5,865,420 1.6913 1.402 1.394 1.402 1.386 1.419 4,203,740 1.3953 0.59%
2019-10-16 0 1.690 1.680 1.690 1.680 1.690 9,360,000 15,731,940 1.6808 1.394 1.386 1.394 1.386 1.394 11,345,733 1.3866 0.00%
2019-10-15 0 1.690 1.680 1.690 1.670 1.700 4,740,000 7,975,480 1.6826 1.394 1.386 1.394 1.378 1.402 5,745,596 1.3881 0.60%
2019-10-14 0 1.680 1.680 1.690 1.650 1.710 6,670,000 11,189,380 1.6776 1.386 1.386 1.394 1.361 1.411 8,085,047 1.3840 0.00%
2019-10-11 0 1.680 1.670 1.680 1.660 1.700 3,636,000 6,069,600 1.6693 1.386 1.378 1.386 1.369 1.402 4,407,381 1.3771 1.20%
2019-10-10 0 1.660 1.650 1.660 1.650 1.700 5,132,000 8,524,540 1.6611 1.369 1.361 1.369 1.361 1.402 6,220,759 1.3703 0.61%
2019-10-09 0 1.650 1.640 1.650 1.610 1.680 11,188,000 18,449,980 1.6491 1.361 1.353 1.361 1.328 1.386 13,561,545 1.3605 -0.60%
2019-10-08 0 1.660 1.650 1.660 1.650 1.720 2,518,000 4,186,600 1.6627 1.369 1.361 1.369 1.361 1.419 3,052,196 1.3717 0.00%
2019-10-04 0 1.660 1.660 1.670 1.600 1.700 1,816,000 3,059,400 1.6847 1.369 1.369 1.378 1.320 1.402 2,201,266 1.3898 -2.35%
2019-10-03 0 1.700 1.690 1.700 1.680 1.720 560,000 953,240 1.7022 1.402 1.394 1.402 1.386 1.419 678,805 1.4043 0.00%
2019-10-02 0 1.700 1.680 1.700 1.680 1.740 3,372,000 5,758,560 1.7078 1.402 1.386 1.402 1.386 1.435 4,087,373 1.4089 0.00%
2019-09-30 0 1.700 1.690 1.700 1.690 1.740 931,473 1,591,193 1.7083 1.402 1.394 1.402 1.394 1.435 1,129,086 1.4093 -0.58%
2019-09-27 0 1.710 1.710 1.720 1.700 1.740 1,392,000 2,377,560 1.7080 1.411 1.411 1.419 1.402 1.435 1,687,314 1.4091 -1.16%
2019-09-26 0 1.730 1.720 1.730 1.650 1.730 6,498,000 10,961,883 1.6870 1.427 1.419 1.427 1.361 1.427 7,876,557 1.3917 1.17%
2019-09-25 0 1.710 1.700 1.710 1.660 1.710 5,352,000 9,054,180 1.6917 1.411 1.402 1.411 1.369 1.411 6,487,432 1.3956 0.59%
2019-09-24 0 1.700 1.690 1.700 1.680 1.730 1,314,000 2,224,080 1.6926 1.402 1.394 1.402 1.386 1.427 1,592,766 1.3964 0.59%
2019-09-23 0 1.690 1.680 1.690 1.680 1.720 1,260,750 2,131,910 1.6910 1.394 1.386 1.394 1.386 1.419 1,528,219 1.3950 0.00%
2019-09-20 0 1.690 1.680 1.690 1.690 1.750 4,634,000 7,852,890 1.6946 1.394 1.386 1.394 1.394 1.444 5,617,108 1.3980 -1.74%
2019-09-19 0 1.720 1.720 1.730 1.710 1.750 1,060,000 1,827,380 1.7239 1.419 1.419 1.427 1.411 1.444 1,284,880 1.4222 -2.27%
2019-09-18 0 1.760 1.750 1.760 1.690 1.820 11,532,000 20,079,350 1.7412 1.452 1.444 1.452 1.394 1.501 13,978,525 1.4364 3.53%
2019-09-17 0 1.700 1.690 1.700 1.690 1.770 5,756,000 9,812,100 1.7047 1.402 1.394 1.402 1.394 1.460 6,977,141 1.4063 -3.95%
2019-09-16 0 1.770 1.760 1.770 1.740 1.830 5,066,000 9,031,990 1.7829 1.460 1.452 1.460 1.435 1.510 6,140,757 1.4708 1.72%
2019-09-13 0 1.740 1.730 1.740 1.680 1.740 6,280,000 10,796,880 1.7192 1.435 1.427 1.435 1.386 1.435 7,612,308 1.4183 1.75%
2019-09-12 0 1.710 1.690 1.710 1.690 1.740 3,934,000 6,740,580 1.7134 1.411 1.394 1.411 1.394 1.435 4,768,602 1.4135 -1.72%
2019-09-11 0 1.740 1.730 1.740 1.670 1.760 6,402,000 10,893,060 1.7015 1.435 1.427 1.435 1.378 1.452 7,760,191 1.4037 -0.57%
2019-09-10 0 1.750 1.750 1.760 1.710 1.820 9,522,755 16,775,053 1.7616 1.444 1.444 1.452 1.411 1.501 11,543,017 1.4533 3.55%
2019-09-09 0 1.690 1.680 1.690 1.570 1.700 10,126,000 16,679,020 1.6471 1.394 1.386 1.394 1.295 1.402 12,274,241 1.3589 8.33%
2019-09-06 0 1.560 1.560 1.570 1.560 1.610 8,812,000 13,844,360 1.5711 1.287 1.287 1.295 1.287 1.328 10,681,474 1.2961 -1.27%
2019-09-05 0 1.580 1.570 1.580 1.500 1.610 14,242,000 22,344,800 1.5689 1.303 1.295 1.303 1.237 1.328 17,263,454 1.2943 3.95%
2019-09-04 0 1.520 1.510 1.520 1.480 1.530 4,514,000 6,824,940 1.5119 1.254 1.246 1.254 1.221 1.262 5,471,650 1.2473 2.01%
2019-09-03 0 1.490 1.490 1.500 1.480 1.510 3,858,225 5,758,504 1.4925 1.229 1.229 1.237 1.221 1.246 4,676,751 1.2313 0.00%
2019-09-02 0 1.490 1.480 1.490 1.470 1.540 12,964,000 19,320,300 1.4903 1.229 1.221 1.229 1.213 1.270 15,714,325 1.2295 -1.32%
2019-08-30 0 1.510 1.500 1.510 1.480 1.530 4,564,000 6,879,090 1.5073 1.246 1.237 1.246 1.221 1.262 5,532,257 1.2435 0.67%
2019-08-29 0 1.500 1.490 1.500 1.490 1.530 2,520,000 3,808,660 1.5114 1.237 1.229 1.237 1.229 1.262 3,054,620 1.2469 -0.66%
2019-08-28 0 1.510 1.490 1.510 1.450 1.530 3,520,000 5,272,260 1.4978 1.246 1.229 1.246 1.196 1.262 4,266,771 1.2357 3.42%
2019-08-27 0 1.460 1.460 1.470 1.460 1.510 3,632,951 5,376,088 1.4798 1.204 1.204 1.213 1.204 1.246 4,403,685 1.2208 -3.95%
2019-08-26 0 1.520 1.500 1.520 1.350 1.540 7,432,000 11,241,060 1.5125 1.254 1.237 1.254 1.114 1.270 9,008,706 1.2478 -2.56%
2019-08-23 0 1.560 1.550 1.560 1.540 1.580 1,600,000 2,493,500 1.5584 1.287 1.279 1.287 1.270 1.303 1,939,442 1.2857 -0.64%
2019-08-22 0 1.570 1.560 1.570 1.520 1.570 5,918,000 9,166,440 1.5489 1.295 1.287 1.295 1.254 1.295 7,173,509 1.2778 3.29%
2019-08-21 0 1.520 1.500 1.520 1.500 1.530 7,622,000 11,526,592 1.5123 1.254 1.237 1.254 1.237 1.262 9,239,015 1.2476 0.66%
2019-08-20 0 1.510 1.500 1.510 1.490 1.520 3,294,000 4,964,320 1.5071 1.246 1.237 1.246 1.229 1.254 3,992,825 1.2433 0.67%
2019-08-19 0 1.500 1.490 1.500 1.490 1.510 2,136,000 3,200,620 1.4984 1.237 1.229 1.237 1.229 1.246 2,589,154 1.2362 0.67%
2019-08-16 0 1.490 1.480 1.490 1.470 1.500 6,206,000 9,224,280 1.4863 1.229 1.221 1.229 1.213 1.237 7,522,609 1.2262 0.00%
2019-08-15 0 1.490 1.480 1.490 1.450 1.500 9,038,000 13,339,350 1.4759 1.229 1.221 1.229 1.196 1.237 10,955,421 1.2176 0.00%
2019-08-14 0 1.490 1.480 1.490 1.450 1.510 10,628,000 15,610,700 1.4688 1.229 1.221 1.229 1.196 1.246 12,882,741 1.2118 0.68%
2019-08-13 0 1.480 1.470 1.480 1.450 1.550 5,404,000 7,979,906 1.4767 1.221 1.213 1.221 1.196 1.279 6,550,464 1.2182 -2.63%
2019-08-12 0 1.520 1.510 1.520 1.500 1.540 3,884,000 5,889,980 1.5165 1.254 1.246 1.254 1.237 1.270 4,707,994 1.2511 -1.30%
2019-08-09 0 1.540 1.510 1.540 1.500 1.560 7,102,000 10,844,960 1.5270 1.270 1.246 1.270 1.237 1.287 8,608,696 1.2598 0.00%
2019-08-08 0 1.540 1.530 1.540 1.510 1.560 2,240,222 3,434,721 1.5332 1.270 1.262 1.270 1.246 1.287 2,715,487 1.2649 1.32%
2019-08-07 0 1.520 1.520 1.530 1.490 1.580 6,340,000 9,770,720 1.5411 1.254 1.254 1.262 1.229 1.303 7,685,037 1.2714 -1.94%
2019-08-06 0 1.550 1.540 1.550 1.460 1.550 6,518,000 9,768,180 1.4986 1.279 1.270 1.279 1.204 1.279 7,900,800 1.2364 0.00%
2019-08-05 0 1.550 1.550 1.560 1.540 1.650 4,012,000 6,311,760 1.5732 1.279 1.279 1.287 1.270 1.361 4,863,150 1.2979 -3.13%
2019-08-02 0 1.600 1.590 1.600 1.560 1.610 6,542,000 10,351,900 1.5824 1.320 1.312 1.320 1.287 1.328 7,929,892 1.3054 -0.62%
2019-08-01 0 1.610 1.600 1.610 1.560 1.610 6,876,000 10,937,700 1.5907 1.328 1.320 1.328 1.287 1.328 8,334,750 1.3123 0.62%
2019-07-31 0 1.600 1.590 1.600 1.590 1.620 502,001 800,541 1.5947 1.320 1.312 1.320 1.312 1.336 608,501 1.3156 0.00%
2019-07-30 0 1.600 1.600 1.610 1.590 1.660 7,542,000 12,176,520 1.6145 1.320 1.320 1.328 1.312 1.369 9,142,043 1.3319 0.00%
2019-07-29 0 1.600 1.590 1.600 1.570 1.640 3,780,000 6,042,860 1.5986 1.320 1.312 1.320 1.295 1.353 4,581,931 1.3188 -3.61%
2019-07-26 0 1.660 1.650 1.660 1.650 1.730 6,470,000 10,920,280 1.6878 1.369 1.361 1.369 1.361 1.427 7,842,617 1.3924 -1.78%
2019-07-25 0 1.690 1.680 1.690 1.640 1.690 3,720,000 6,219,420 1.6719 1.394 1.386 1.394 1.353 1.394 4,509,202 1.3793 2.42%
2019-07-24 0 1.650 1.630 1.650 1.560 1.680 9,854,000 16,171,570 1.6411 1.361 1.345 1.361 1.287 1.386 11,944,536 1.3539 5.10%
2019-07-23 0 1.570 1.570 1.580 1.530 1.580 7,722,000 12,076,820 1.5639 1.295 1.295 1.303 1.262 1.303 9,360,230 1.2902 1.95%
2019-07-22 0 1.540 1.520 1.540 1.520 1.580 5,152,000 7,913,220 1.5360 1.270 1.254 1.270 1.254 1.303 6,245,002 1.2671 -1.91%
2019-07-19 0 1.570 1.560 1.570 1.550 1.600 6,624,000 10,433,840 1.5752 1.295 1.287 1.295 1.279 1.320 8,029,288 1.2995 0.00%
2019-07-18 0 1.570 1.560 1.570 1.550 1.610 16,598,000 26,189,200 1.5779 1.295 1.287 1.295 1.279 1.328 20,119,282 1.3017 -1.87%
2019-07-17 0 1.600 1.600 1.610 1.540 1.630 17,156,000 27,429,040 1.5988 1.320 1.320 1.328 1.270 1.345 20,795,662 1.3190 -0.62%
2019-07-16 0 1.610 1.600 1.610 1.590 1.680 20,470,000 33,155,400 1.6197 1.328 1.320 1.328 1.312 1.386 24,812,731 1.3362 -3.01%
2019-07-15 0 1.660 1.640 1.660 1.640 1.730 32,394,000 54,144,620 1.6714 1.369 1.353 1.369 1.353 1.427 39,266,419 1.3789 0.00%
2019-07-12 0 1.660 1.650 1.660 1.580 1.670 34,042,000 55,247,820 1.6229 1.369 1.361 1.369 1.303 1.378 41,264,044 1.3389 4.40%
2019-07-11 0 1.590 1.580 1.590 1.560 1.700 22,342,000 36,037,320 1.6130 1.312 1.303 1.312 1.287 1.402 27,081,877 1.3307 -4.79%
2019-07-10 0 1.670 1.650 1.670 1.470 1.760 35,200,000 58,134,500 1.6515 1.378 1.361 1.378 1.213 1.452 42,667,714 1.3625 -2.91%
2019-07-09 0 1.720 1.710 1.720 1.660 1.820 57,810,000 99,425,680 1.7199 1.419 1.411 1.419 1.369 1.501 70,074,448 1.4189 2.38%
2019-07-08 0 1.680 1.680 1.690 0.880 2.240 251,172,750 366,485,335 1.4591 1.386 1.386 1.394 0.726 1.848 304,459,294 1.2037 -25.00%
2019-07-05 0 2.240 2.230 2.240 2.200 2.350 6,322,000 14,254,840 2.2548 1.848 1.840 1.848 1.815 1.939 7,663,218 1.8602 -3.86%
2019-07-04 0 2.330 2.310 2.330 2.300 2.500 10,522,000 25,400,260 2.4140 1.922 1.906 1.922 1.897 2.062 12,754,253 1.9915 -4.90%
2019-07-03 0 2.450 2.440 2.450 2.430 2.480 3,134,000 7,690,000 2.4537 2.021 2.013 2.021 2.005 2.046 3,798,881 2.0243 -0.81%
2019-07-02 0 2.470 2.460 2.470 2.470 2.510 3,803,100 9,438,377 2.4818 2.038 2.029 2.038 2.038 2.071 4,609,931 2.0474 -0.80%
2019-06-28 0 2.490 2.470 2.490 2.460 2.520 8,160,000 20,299,520 2.4877 2.054 2.038 2.054 2.029 2.079 9,891,152 2.0523 -0.80%
2019-06-27 0 2.510 2.500 2.510 2.500 2.550 4,896,000 12,300,480 2.5124 2.071 2.062 2.071 2.062 2.104 5,934,691 2.0726 -1.18%
2019-06-26 0 2.540 2.520 2.540 2.460 2.550 6,926,000 17,421,100 2.5153 2.095 2.079 2.095 2.029 2.104 8,395,358 2.0751 0.79%
2019-06-25 0 2.520 2.510 2.520 2.480 2.580 6,586,000 16,568,380 2.5157 2.079 2.071 2.079 2.046 2.128 7,983,226 2.0754 -0.79%
2019-06-24 0 2.540 2.510 2.540 2.490 2.540 1,700,000 4,282,640 2.5192 2.095 2.071 2.095 2.054 2.095 2,060,657 2.0783 1.60%
2019-06-21 0 2.500 2.500 2.520 2.490 2.550 2,086,000 5,281,260 2.5318 2.062 2.062 2.079 2.054 2.104 2,528,547 2.0887 -0.40%
2019-06-20 0 2.510 2.500 2.510 2.480 2.520 1,136,000 2,847,740 2.5068 2.071 2.062 2.071 2.046 2.079 1,377,004 2.0681 0.00%
2019-06-19 0 2.510 2.500 2.510 2.470 2.550 2,116,000 5,296,460 2.5031 2.071 2.062 2.071 2.038 2.104 2,564,911 2.0650 0.00%
2019-06-18 0 2.510 2.490 2.510 2.450 2.510 3,358,000 8,355,180 2.4881 2.071 2.054 2.071 2.021 2.071 4,070,403 2.0527 0.40%
2019-06-17 0 2.500 2.470 2.510 2.470 2.780 1,232,000 3,089,320 2.5076 2.062 2.038 2.071 2.038 2.293 1,493,370 2.0687 -0.79%
2019-06-14 0 2.520 2.500 2.520 2.470 2.590 2,966,000 7,454,520 2.5133 2.079 2.062 2.079 2.038 2.137 3,595,240 2.0734 -0.79%
2019-06-13 0 2.540 2.520 2.540 2.490 2.540 558,900 1,410,717 2.5241 2.095 2.079 2.095 2.054 2.095 677,471 2.0823 0.00%
2019-06-12 0 2.540 2.510 2.540 2.470 2.540 1,788,000 4,491,320 2.5119 2.095 2.071 2.095 2.038 2.095 2,167,326 2.0723 0.00%
2019-06-11 0 2.540 2.520 2.540 2.500 2.570 6,310,000 16,092,080 2.5503 2.095 2.079 2.095 2.062 2.120 7,648,673 2.1039 1.20%
2019-06-10 0 2.550 2.540 2.550 2.510 2.560 704,000 1,793,720 2.5479 2.071 2.063 2.071 2.038 2.079 866,954 2.0690 0.79%
2019-06-06 0 2.530 2.510 2.530 2.470 2.540 12,790,000 32,128,000 2.5120 2.054 2.038 2.054 2.006 2.063 15,750,477 2.0398 0.00%
2019-06-05 0 2.530 2.520 2.530 2.510 2.580 7,552,000 19,021,900 2.5188 2.054 2.046 2.054 2.038 2.095 9,300,047 2.0454 0.00%
2019-06-04 0 2.530 2.510 2.530 2.460 2.530 4,891,016 12,170,469 2.4883 2.054 2.038 2.054 1.998 2.054 6,023,130 2.0206 1.20%
2019-06-03 0 2.500 2.490 2.500 2.460 2.570 9,518,000 23,549,240 2.4742 2.030 2.022 2.030 1.998 2.087 11,721,114 2.0091 -1.96%
2019-05-31 0 2.550 2.520 2.550 2.470 2.590 4,172,000 10,487,900 2.5139 2.071 2.046 2.071 2.006 2.103 5,137,685 2.0414 0.00%
2019-05-30 0 2.550 2.530 2.550 2.470 2.550 1,910,000 4,790,500 2.5081 2.071 2.054 2.071 2.006 2.071 2,352,104 2.0367 1.59%
2019-05-29 0 2.510 2.510 2.530 2.440 2.540 2,062,000 5,121,200 2.4836 2.038 2.038 2.054 1.981 2.063 2,539,287 2.0168 2.03%
2019-05-28 0 2.460 2.450 2.460 2.380 2.460 7,650,000 18,605,130 2.4320 1.998 1.989 1.998 1.933 1.998 9,420,731 1.9749 3.36%
2019-05-27 0 2.380 2.360 2.380 2.360 2.420 2,182,000 5,206,380 2.3861 1.933 1.916 1.933 1.916 1.965 2,687,063 1.9376 0.00%
2019-05-24 0 2.380 2.370 2.380 2.330 2.450 9,561,112 22,654,330 2.3694 1.933 1.925 1.933 1.892 1.989 11,774,205 1.9241 -0.42%
2019-05-23 0 2.390 2.370 2.390 2.350 2.410 960,000 2,278,920 2.3739 1.941 1.925 1.941 1.908 1.957 1,182,209 1.9277 0.00%
2019-05-22 0 2.390 2.370 2.390 2.350 2.420 2,356,000 5,604,040 2.3786 1.941 1.925 1.941 1.908 1.965 2,901,339 1.9315 0.00%
2019-05-21 0 2.390 2.370 2.390 2.340 2.440 1,852,000 4,411,800 2.3822 1.941 1.925 1.941 1.900 1.981 2,280,679 1.9344 -0.42%
2019-05-20 0 2.400 2.380 2.400 2.370 2.460 4,250,000 10,238,500 2.4091 1.949 1.933 1.949 1.925 1.998 5,233,740 1.9562 -1.64%
2019-05-17 0 2.440 2.420 2.440 2.400 2.460 1,182,000 2,869,540 2.4277 1.981 1.965 1.981 1.949 1.998 1,455,595 1.9714 1.67%
2019-05-16 0 2.400 2.400 2.420 2.390 2.480 5,846,000 14,154,320 2.4212 1.949 1.949 1.965 1.941 2.014 7,199,163 1.9661 -1.64%
2019-05-15 0 2.440 2.410 2.440 2.390 2.500 3,924,000 9,510,120 2.4236 1.981 1.957 1.981 1.941 2.030 4,832,281 1.9680 1.67%
2019-05-14 0 2.400 2.390 2.400 2.300 2.490 6,462,000 15,508,398 2.3999 1.949 1.941 1.949 1.868 2.022 7,957,747 1.9488 -3.23%
2019-05-10 0 2.480 2.460 2.480 2.440 2.550 11,548,000 28,992,936 2.5106 2.014 1.998 2.014 1.981 2.071 14,220,994 2.0387 -0.80%
2019-05-09 0 2.500 2.490 2.500 2.450 2.570 7,838,000 19,770,866 2.5224 2.030 2.022 2.030 1.989 2.087 9,652,247 2.0483 -1.96%
2019-05-08 0 2.550 2.530 2.550 2.510 2.610 2,622,000 6,705,972 2.5576 2.071 2.054 2.071 2.038 2.119 3,228,909 2.0769 -0.78%
2019-05-07 0 2.570 2.560 2.570 2.540 2.640 2,414,000 6,212,800 2.5737 2.087 2.079 2.087 2.063 2.144 2,972,764 2.0899 -1.15%
2019-05-06 0 2.600 2.590 2.600 2.580 2.690 1,892,000 4,953,700 2.6182 2.111 2.103 2.111 2.095 2.184 2,329,938 2.1261 -2.99%
2019-05-03 0 2.680 2.660 2.680 2.650 2.720 1,352,000 3,634,780 2.6884 2.176 2.160 2.176 2.152 2.209 1,664,945 2.1831 0.37%
2019-05-02 0 2.670 2.650 2.670 2.650 2.700 4,532,000 12,116,420 2.6735 2.168 2.152 2.168 2.152 2.193 5,581,014 2.1710 -0.74%
2019-04-30 0 2.690 2.670 2.700 2.660 2.700 2,266,000 6,097,680 2.6909 2.184 2.168 2.193 2.160 2.193 2,790,507 2.1852 0.00%
2019-04-29 0 2.690 2.680 2.690 2.660 2.700 2,878,000 7,744,560 2.6910 2.184 2.176 2.184 2.160 2.193 3,544,165 2.1852 0.75%
2019-04-26 0 2.670 2.660 2.670 2.640 2.720 3,388,000 9,071,000 2.6774 2.168 2.160 2.168 2.144 2.209 4,172,214 2.1741 -0.37%
2019-04-25 0 2.680 2.660 2.680 2.630 2.700 2,882,000 7,688,608 2.6678 2.176 2.160 2.176 2.136 2.193 3,549,091 2.1664 0.00%
2019-04-24 0 2.680 2.670 2.680 2.660 2.730 928,000 2,498,700 2.6926 2.176 2.168 2.176 2.160 2.217 1,142,802 2.1865 -1.11%
2019-04-23 0 2.710 2.710 2.720 2.680 2.750 2,156,920 5,842,554 2.7087 2.201 2.201 2.209 2.176 2.233 2,656,178 2.1996 -0.37%
2019-04-18 0 2.720 2.720 2.730 2.700 2.740 2,452,000 6,662,704 2.7173 2.209 2.209 2.217 2.193 2.225 3,019,560 2.2065 -0.37%
2019-04-17 0 2.730 2.710 2.730 2.690 2.750 2,202,000 5,952,420 2.7032 2.217 2.201 2.217 2.184 2.233 2,711,693 2.1951 0.37%
2019-04-16 0 2.720 2.710 2.720 2.680 2.720 1,624,000 4,383,120 2.6990 2.209 2.201 2.209 2.176 2.209 1,999,904 2.1917 1.49%
2019-04-15 0 2.680 2.680 2.690 2.650 2.720 2,134,000 5,729,820 2.6850 2.176 2.176 2.184 2.152 2.209 2,627,953 2.1803 1.13%
2019-04-12 0 2.650 2.650 2.660 2.600 2.670 3,842,000 10,118,300 2.6336 2.152 2.152 2.160 2.111 2.168 4,731,301 2.1386 0.00%
2019-04-11 0 2.650 2.640 2.650 2.590 2.700 7,376,000 19,311,640 2.6182 2.152 2.144 2.152 2.103 2.193 9,083,309 2.1261 -1.12%
2019-04-10 0 2.680 2.660 2.680 2.640 2.700 5,508,000 14,674,220 2.6642 2.176 2.160 2.176 2.144 2.193 6,782,926 2.1634 -1.11%
2019-04-09 0 2.710 2.700 2.710 2.660 2.720 5,734,000 15,399,890 2.6857 2.201 2.193 2.201 2.160 2.209 7,061,238 2.1809 0.00%
2019-04-08 0 2.710 2.700 2.710 2.660 2.790 8,698,000 23,700,090 2.7248 2.201 2.193 2.201 2.160 2.266 10,711,310 2.2126 -2.17%
2019-04-04 0 2.770 2.760 2.770 2.750 2.800 1,666,000 4,605,800 2.7646 2.249 2.241 2.249 2.233 2.274 2,051,626 2.2450 0.00%
2019-04-03 0 2.770 2.760 2.770 2.710 2.790 3,672,000 10,065,700 2.7412 2.249 2.241 2.249 2.201 2.266 4,521,951 2.2260 1.09%
2019-04-02 0 2.740 2.730 2.740 2.700 2.750 4,170,000 11,337,380 2.7188 2.225 2.217 2.225 2.193 2.233 5,135,222 2.2078 0.00%
2019-04-01 0 2.740 2.740 2.760 2.690 2.820 5,518,000 15,082,620 2.7333 2.225 2.225 2.241 2.184 2.290 6,795,241 2.2196 -1.44%
2019-03-29 0 2.780 2.780 2.790 2.740 2.800 1,688,000 4,686,800 2.7765 2.257 2.257 2.266 2.225 2.274 2,078,718 2.2547 -0.71%
2019-03-28 0 2.800 2.780 2.800 2.680 2.830 5,044,000 13,900,940 2.7559 2.274 2.257 2.274 2.176 2.298 6,211,525 2.2379 0.00%
2019-03-27 0 2.800 2.790 2.800 2.740 2.800 2,248,000 6,224,900 2.7691 2.274 2.266 2.274 2.225 2.274 2,768,340 2.2486 0.36%
2019-03-26 0 2.790 2.790 2.800 2.760 2.800 1,924,000 5,352,240 2.7818 2.266 2.266 2.274 2.241 2.274 2,369,345 2.2590 -0.36%
2019-03-25 0 2.800 2.790 2.800 2.780 2.840 864,000 2,421,300 2.8024 2.274 2.266 2.274 2.257 2.306 1,063,988 2.2757 -1.41%
2019-03-22 0 2.840 2.830 2.840 2.800 2.850 1,828,000 5,189,700 2.8390 2.306 2.298 2.306 2.274 2.314 2,251,124 2.3054 0.71%
2019-03-21 0 2.820 2.810 2.820 2.780 2.860 2,338,000 6,551,980 2.8024 2.290 2.282 2.290 2.257 2.322 2,879,172 2.2756 0.36%
2019-03-20 0 2.810 2.790 2.810 2.790 2.860 1,380,000 3,883,260 2.8140 2.282 2.266 2.282 2.266 2.322 1,699,426 2.2850 -1.06%
2019-03-19 0 2.840 2.820 2.840 2.790 2.870 2,442,000 6,871,472 2.8139 2.306 2.290 2.306 2.266 2.331 3,007,245 2.2850 0.00%
2019-03-18 0 2.840 2.830 2.840 2.800 2.910 3,856,000 10,941,858 2.8376 2.306 2.298 2.306 2.274 2.363 4,748,541 2.3043 -1.73%
2019-03-15 0 2.890 2.870 2.890 2.860 2.970 26,714,000 77,201,060 2.8899 2.347 2.331 2.347 2.322 2.412 32,897,439 2.3467 -2.03%
2019-03-14 0 2.950 2.940 2.950 2.910 2.960 2,742,000 8,067,780 2.9423 2.396 2.387 2.396 2.363 2.404 3,376,686 2.3893 0.00%
2019-03-13 0 2.950 2.930 2.950 2.910 2.970 8,132,000 23,949,630 2.9451 2.396 2.379 2.396 2.363 2.412 10,014,299 2.3915 0.00%
2019-03-12 0 2.950 2.930 2.950 2.900 2.960 7,914,000 23,313,576 2.9459 2.396 2.379 2.396 2.355 2.404 9,745,839 2.3922 0.68%
2019-03-11 0 2.930 2.920 2.930 2.850 2.940 5,330,000 15,478,680 2.9041 2.379 2.371 2.379 2.314 2.387 6,563,725 2.3582 1.38%
2019-03-08 0 2.890 2.870 2.890 2.830 2.920 11,434,000 32,541,060 2.8460 2.347 2.331 2.347 2.298 2.371 14,080,607 2.3111 -0.34%
2019-03-07 0 2.900 2.870 2.900 2.860 2.950 1,032,000 2,985,470 2.8929 2.355 2.331 2.355 2.322 2.396 1,270,875 2.3491 -0.68%
2019-03-06 0 2.920 2.900 2.920 2.870 2.930 1,602,500 4,666,940 2.9123 2.371 2.355 2.371 2.331 2.379 1,973,428 2.3649 0.34%
2019-03-05 0 2.910 2.880 2.910 2.860 2.940 1,368,000 3,960,554 2.8951 2.363 2.339 2.363 2.322 2.387 1,684,648 2.3510 0.34%
2019-03-04 0 2.900 2.870 2.900 2.860 2.940 2,440,000 7,067,830 2.8967 2.355 2.331 2.355 2.322 2.387 3,004,782 2.3522 0.00%
2019-03-01 0 2.900 2.890 2.900 2.830 2.900 4,034,000 11,566,252 2.8672 2.355 2.347 2.355 2.298 2.355 4,967,742 2.3283 1.40%
2019-02-28 0 2.860 2.840 2.860 2.790 2.870 5,178,000 14,655,280 2.8303 2.322 2.306 2.322 2.266 2.331 6,376,542 2.2983 1.06%
2019-02-27 0 2.830 2.810 2.830 2.810 2.920 4,424,000 12,565,090 2.8402 2.298 2.282 2.298 2.282 2.371 5,448,015 2.3064 -0.35%
2019-02-26 0 2.840 2.830 2.840 2.800 2.950 3,558,019 10,115,303 2.8430 2.306 2.298 2.306 2.274 2.396 4,381,587 2.3086 -2.41%
2019-02-25 0 2.910 2.890 2.910 2.880 3.020 4,414,000 12,965,380 2.9373 2.363 2.347 2.363 2.339 2.452 5,435,700 2.3852 -2.68%
2019-02-22 0 2.990 2.980 2.990 2.940 3.010 6,032,000 18,003,876 2.9847 2.428 2.420 2.428 2.387 2.444 7,428,216 2.4237 1.01%
2019-02-21 0 2.960 2.950 2.960 2.850 2.960 7,110,000 20,760,180 2.9199 2.404 2.396 2.404 2.314 2.404 8,755,738 2.3710 3.50%
2019-02-20 0 2.860 2.860 2.880 2.850 2.900 4,316,000 12,431,280 2.8803 2.322 2.322 2.339 2.314 2.355 5,315,016 2.3389 -0.35%
2019-02-19 0 2.870 2.850 2.870 2.750 2.900 8,298,000 23,888,625 2.8788 2.331 2.314 2.331 2.233 2.355 10,218,722 2.3377 0.70%
2019-02-18 0 2.850 2.840 2.850 2.840 3.000 4,780,000 13,880,860 2.9039 2.314 2.306 2.314 2.306 2.436 5,886,418 2.3581 -4.68%
2019-02-15 0 2.990 2.970 2.990 2.970 3.010 1,533,857 4,588,393 2.9914 2.428 2.412 2.428 2.412 2.444 1,888,896 2.4291 -0.66%
2019-02-14 0 3.010 2.990 3.010 2.950 3.010 2,258,000 6,763,000 2.9951 2.444 2.428 2.444 2.396 2.444 2,780,655 2.4322 1.01%
2019-02-13 0 2.980 2.960 2.980 2.970 3.040 4,386,000 13,161,360 3.0008 2.420 2.404 2.420 2.412 2.469 5,401,219 2.4367 -1.32%
2019-02-12 0 3.020 3.000 3.020 2.910 3.020 6,710,000 19,929,320 2.9701 2.452 2.436 2.452 2.363 2.452 8,263,151 2.4118 0.67%
2019-02-11 0 3.000 2.980 3.000 2.910 3.050 2,942,000 8,872,740 3.0159 2.436 2.420 2.436 2.363 2.477 3,622,979 2.4490 -1.64%
2019-02-08 0 3.050 3.040 3.050 3.010 3.090 1,684,000 5,137,640 3.0509 2.477 2.469 2.477 2.444 2.509 2,073,792 2.4774 0.00%
2019-02-04 0 3.050 3.040 3.050 3.030 3.080 1,730,000 5,273,940 3.0485 2.477 2.469 2.477 2.460 2.501 2,130,440 2.4755 0.33%
2019-02-01 0 3.040 3.030 3.040 3.000 3.050 8,712,000 26,348,200 3.0244 2.469 2.460 2.469 2.436 2.477 10,728,550 2.4559 0.66%
2019-01-31 0 3.020 3.010 3.020 3.010 3.120 4,638,000 14,060,840 3.0317 2.452 2.444 2.452 2.444 2.534 5,711,549 2.4618 -0.33%
2019-01-30 0 3.030 3.010 3.030 2.940 3.040 6,024,750 18,131,725 3.0095 2.460 2.444 2.460 2.387 2.469 7,419,288 2.4439 2.36%
2019-01-29 0 2.960 2.960 2.970 2.860 2.970 30,704,700 88,859,582 2.8940 2.404 2.404 2.412 2.322 2.412 37,811,859 2.3500 2.78%
2019-01-28 0 2.880 2.870 2.880 2.840 2.900 6,982,000 20,051,780 2.8719 2.339 2.331 2.339 2.306 2.355 8,598,110 2.3321 0.00%
2019-01-25 0 2.880 2.860 2.880 2.820 2.880 2,066,000 5,930,620 2.8706 2.339 2.322 2.339 2.290 2.339 2,544,213 2.3310 1.05%
2019-01-24 0 2.850 2.840 2.850 2.850 2.890 8,356,000 23,945,140 2.8656 2.314 2.306 2.314 2.314 2.347 10,290,148 2.3270 -0.70%
2019-01-23 0 2.870 2.860 2.870 2.850 2.890 8,954,000 25,683,360 2.8684 2.331 2.322 2.331 2.314 2.347 11,026,566 2.3292 -0.35%
2019-01-22 0 2.880 2.870 2.880 2.820 2.900 6,850,000 19,668,100 2.8713 2.339 2.331 2.339 2.290 2.355 8,435,557 2.3316 -0.35%
2019-01-21 0 2.890 2.870 2.890 2.860 2.900 1,252,000 3,619,660 2.8911 2.347 2.331 2.347 2.322 2.355 1,541,798 2.3477 0.00%
2019-01-18 0 2.890 2.880 2.890 2.880 2.900 8,066,000 23,294,780 2.8880 2.347 2.339 2.347 2.339 2.355 9,933,022 2.3452 0.00%
2019-01-17 0 2.890 2.880 2.890 2.860 2.900 8,754,000 25,243,180 2.8836 2.347 2.339 2.347 2.322 2.355 10,780,272 2.3416 -0.34%
2019-01-16 0 2.900 2.890 2.900 2.870 2.940 2,860,000 8,334,400 2.9141 2.355 2.347 2.355 2.331 2.387 3,521,999 2.3664 -1.02%
2019-01-15 0 2.930 2.920 2.930 2.900 2.930 1,178,000 3,440,140 2.9203 2.379 2.371 2.379 2.355 2.379 1,450,669 2.3714 0.34%
2019-01-14 0 2.920 2.910 2.920 2.880 2.930 4,988,000 14,476,900 2.9023 2.371 2.363 2.371 2.339 2.379 6,142,563 2.3568 0.00%
2019-01-11 0 2.920 2.910 2.920 2.890 2.940 2,614,000 7,595,720 2.9058 2.371 2.363 2.371 2.347 2.387 3,219,058 2.3596 0.34%
2019-01-10 0 2.910 2.910 2.930 2.870 2.930 2,338,442 6,817,688 2.9155 2.363 2.363 2.379 2.331 2.379 2,879,717 2.3675 0.34%
2019-01-09 0 2.900 2.880 2.900 2.860 2.950 1,436,000 4,187,260 2.9159 2.355 2.339 2.355 2.322 2.396 1,768,388 2.3678 -0.68%
2019-01-08 0 2.920 2.910 2.920 2.870 2.940 7,112,000 20,680,840 2.9079 2.371 2.363 2.371 2.331 2.387 8,758,201 2.3613 -0.34%
2019-01-07 0 2.930 2.910 2.930 2.870 2.930 6,102,000 17,742,200 2.9076 2.379 2.363 2.379 2.331 2.379 7,514,418 2.3611 1.38%
2019-01-04 0 2.890 2.880 2.890 2.840 2.910 9,202,000 26,428,260 2.8720 2.347 2.339 2.347 2.306 2.363 11,331,970 2.3322 0.00%
2019-01-03 0 2.890 2.870 2.890 2.860 2.950 1,178,000 3,401,620 2.8876 2.347 2.331 2.347 2.322 2.396 1,450,669 2.3449 -0.34%
2019-01-02 0 2.900 2.890 2.900 2.860 3.000 8,802,000 25,628,600 2.9117 2.355 2.347 2.355 2.322 2.436 10,839,382 2.3644 -3.97%
2018-12-31 0 3.020 2.950 3.020 2.880 3.030 12,480,000 37,002,880 2.9650 2.452 2.396 2.452 2.339 2.460 15,368,722 2.4077 3.42%
2018-12-28 0 2.920 2.870 2.920 2.820 2.970 7,778,000 22,573,960 2.9023 2.371 2.331 2.371 2.290 2.412 9,578,359 2.3568 1.39%
2018-12-27 0 2.880 2.850 2.880 2.700 2.890 4,402,000 12,367,620 2.8095 2.339 2.314 2.339 2.193 2.347 5,420,923 2.2815 5.11%
2018-12-24 0 2.740 2.700 2.740 2.690 2.740 1,860,000 5,049,400 2.7147 2.225 2.193 2.225 2.184 2.225 2,290,531 2.2045 -0.36%
2018-12-21 0 2.750 2.750 2.760 2.710 2.760 8,822,000 24,111,970 2.7332 2.233 2.233 2.241 2.201 2.241 10,864,012 2.2194 -1.08%
2018-12-20 0 2.780 2.760 2.780 2.670 2.780 3,812,000 10,446,260 2.7404 2.257 2.241 2.257 2.168 2.257 4,694,356 2.2253 1.83%
2018-12-19 0 2.730 2.720 2.730 2.670 2.740 5,578,000 15,065,640 2.7009 2.217 2.209 2.217 2.168 2.225 6,869,129 2.1932 1.49%
2018-12-18 0 2.690 2.670 2.690 2.670 2.730 1,146,000 3,098,555 2.7038 2.184 2.168 2.184 2.168 2.217 1,411,262 2.1956 -0.37%
2018-12-17 0 2.700 2.690 2.700 2.680 2.730 1,434,000 3,871,520 2.6998 2.193 2.184 2.193 2.176 2.217 1,765,925 2.1923 0.00%
2018-12-14 0 2.700 2.680 2.700 2.640 2.760 1,392,000 3,757,260 2.6992 2.193 2.176 2.193 2.144 2.241 1,714,204 2.1918 0.00%
2018-12-13 0 2.700 2.670 2.700 2.660 2.700 1,134,000 3,041,720 2.6823 2.193 2.168 2.193 2.160 2.193 1,396,485 2.1781 0.37%
2018-12-12 0 2.690 2.670 2.690 2.600 2.700 1,048,000 2,802,100 2.6738 2.184 2.168 2.184 2.111 2.193 1,290,579 2.1712 2.67%
2018-12-11 0 2.620 2.600 2.620 2.600 2.650 1,856,000 4,871,650 2.6248 2.128 2.111 2.128 2.111 2.152 2,285,605 2.1314 -0.76%
2018-12-10 0 2.640 2.600 2.640 2.570 2.650 1,256,000 3,294,120 2.6227 2.144 2.111 2.144 2.087 2.152 1,546,724 2.1297 -1.49%
2018-12-07 0 2.680 2.660 2.680 2.630 2.690 1,728,000 4,583,200 2.6523 2.176 2.160 2.176 2.136 2.184 2,127,977 2.1538 1.13%
2018-12-06 0 2.650 2.620 2.650 2.610 2.760 1,784,000 4,743,220 2.6588 2.152 2.128 2.152 2.119 2.241 2,196,939 2.1590 -2.57%
2018-12-05 0 2.720 2.690 2.720 2.690 2.780 2,410,000 6,555,720 2.7202 2.209 2.184 2.209 2.184 2.257 2,967,838 2.2089 -1.09%
2018-12-04 0 2.750 2.750 2.760 2.700 2.790 2,514,000 6,909,380 2.7484 2.233 2.233 2.241 2.193 2.266 3,095,911 2.2318 0.36%
2018-12-03 0 2.740 2.700 2.740 2.690 2.750 4,540,000 12,288,380 2.7067 2.225 2.193 2.225 2.184 2.233 5,590,865 2.1979 0.00%
2018-11-30 0 2.740 2.700 2.740 2.700 2.760 2,252,000 6,167,760 2.7388 2.225 2.193 2.225 2.193 2.241 2,773,266 2.2240 -0.36%
2018-11-29 0 2.750 2.720 2.750 2.710 2.790 1,940,000 5,331,740 2.7483 2.233 2.209 2.233 2.201 2.266 2,389,048 2.2317 0.36%
2018-11-28 0 2.740 2.730 2.740 2.710 2.840 5,554,000 15,183,840 2.7339 2.225 2.217 2.225 2.201 2.306 6,839,574 2.2200 -2.14%
2018-11-27 0 2.800 2.770 2.800 2.660 2.810 3,796,000 10,298,920 2.7131 2.274 2.249 2.274 2.160 2.282 4,674,653 2.2031 3.70%
2018-11-26 0 2.700 2.670 2.700 2.630 2.700 1,962,000 5,255,400 2.6786 2.193 2.168 2.193 2.136 2.193 2,416,140 2.1751 0.00%
2018-11-23 0 2.700 2.690 2.700 2.650 2.730 1,728,000 4,656,980 2.6950 2.193 2.184 2.193 2.152 2.217 2,127,977 2.1885 -0.37%
2018-11-22 0 2.710 2.700 2.710 2.630 2.720 2,796,000 7,545,340 2.6986 2.201 2.193 2.201 2.136 2.209 3,443,185 2.1914 1.50%
2018-11-21 0 2.670 2.660 2.670 2.640 2.700 860,000 2,292,660 2.6659 2.168 2.160 2.168 2.144 2.193 1,059,063 2.1648 -1.11%
2018-11-20 0 2.700 2.680 2.700 2.670 2.770 1,148,000 3,137,480 2.7330 2.193 2.176 2.193 2.168 2.249 1,413,725 2.2193 -2.17%
2018-11-19 0 2.760 2.750 2.760 2.670 2.780 1,266,000 3,438,880 2.7163 2.241 2.233 2.241 2.168 2.257 1,559,039 2.2058 2.60%
2018-11-16 0 2.690 2.670 2.690 2.630 2.710 2,162,000 5,789,060 2.6776 2.184 2.168 2.184 2.136 2.201 2,662,434 2.1743 0.37%
2018-11-15 0 2.680 2.660 2.680 2.620 2.710 1,642,000 4,364,240 2.6579 2.176 2.160 2.176 2.128 2.201 2,022,071 2.1583 -0.74%
2018-11-14 0 2.700 2.670 2.700 2.500 2.710 1,292,000 3,413,440 2.6420 2.193 2.168 2.193 2.030 2.201 1,591,057 2.1454 4.65%
2018-11-13 0 2.580 2.560 2.580 2.450 2.580 1,694,000 4,260,660 2.5151 2.095 2.079 2.095 1.989 2.095 2,086,107 2.0424 3.61%
2018-11-12 0 2.490 2.470 2.490 2.440 2.490 948,000 2,351,160 2.4801 2.022 2.006 2.022 1.981 2.022 1,167,432 2.0140 0.40%
2018-11-09 0 2.480 2.450 2.480 2.430 2.520 4,698,000 11,580,760 2.4650 2.014 1.989 2.014 1.973 2.046 5,785,437 2.0017 0.40%
2018-11-08 0 2.470 2.450 2.470 2.430 2.470 1,152,000 2,821,000 2.4488 2.006 1.989 2.006 1.973 2.006 1,418,651 1.9885 0.41%
2018-11-07 0 2.460 2.450 2.460 2.420 2.500 4,710,000 11,515,220 2.4448 1.998 1.989 1.998 1.965 2.030 5,800,215 1.9853 -0.81%
2018-11-06 0 2.480 2.460 2.480 2.370 2.480 3,862,000 9,367,560 2.4256 2.014 1.998 2.014 1.925 2.014 4,755,930 1.9697 2.48%
2018-11-05 0 2.420 2.410 2.420 2.400 2.470 298,000 721,340 2.4206 1.965 1.957 1.965 1.949 2.006 366,978 1.9656 -1.22%
2018-11-02 0 2.450 2.430 2.450 2.410 2.470 3,700,000 9,005,280 2.4339 1.989 1.973 1.989 1.957 2.006 4,556,432 1.9764 0.82%
2018-11-01 0 2.430 2.420 2.430 2.410 2.450 776,000 1,883,500 2.4272 1.973 1.965 1.973 1.957 1.989 955,619 1.9710 -0.41%
2018-10-31 0 2.440 2.430 2.440 2.360 2.490 1,676,000 4,071,780 2.4295 1.981 1.973 1.981 1.916 2.022 2,063,941 1.9728 -0.41%
2018-10-30 0 2.450 2.440 2.450 2.300 2.480 6,124,000 14,918,340 2.4360 1.989 1.981 1.989 1.868 2.014 7,541,511 1.9782 0.82%
2018-10-29 0 2.430 2.420 2.430 2.400 2.440 3,520,000 8,535,970 2.4250 1.973 1.965 1.973 1.949 1.981 4,334,768 1.9692 2.10%
2018-10-26 0 2.380 2.380 2.390 2.340 2.440 4,488,000 10,691,020 2.3821 1.933 1.933 1.941 1.900 1.981 5,526,829 1.9344 0.00%
2018-10-25 0 2.380 2.360 2.380 2.340 2.400 4,606,000 11,035,310 2.3959 1.933 1.916 1.933 1.900 1.949 5,672,142 1.9455 -0.42%
2018-10-24 0 2.390 2.370 2.390 2.350 2.460 3,130,000 7,479,240 2.3895 1.941 1.925 1.941 1.908 1.998 3,854,495 1.9404 -0.83%
2018-10-23 0 2.410 2.400 2.410 2.340 2.420 4,050,000 9,672,674 2.3883 1.957 1.949 1.957 1.900 1.965 4,987,446 1.9394 0.42%
2018-10-22 0 2.400 2.390 2.400 2.350 2.450 1,662,000 3,961,000 2.3833 1.949 1.941 1.949 1.908 1.989 2,046,700 1.9353 0.00%
2018-10-19 0 2.400 2.380 2.400 2.370 2.430 1,810,000 4,336,760 2.3960 1.949 1.933 1.949 1.925 1.973 2,228,957 1.9456 -0.83%
2018-10-18 0 2.420 2.380 2.420 2.380 2.490 644,000 1,554,520 2.4139 1.965 1.933 1.965 1.933 2.022 793,065 1.9601 0.00%
2018-10-16 0 2.420 2.390 2.420 2.350 2.430 2,328,000 5,565,506 2.3907 1.965 1.941 1.965 1.908 1.973 2,866,858 1.9413 0.41%
2018-10-15 0 2.410 2.390 2.410 2.370 2.430 2,462,000 5,905,890 2.3988 1.957 1.941 1.957 1.925 1.973 3,031,875 1.9479 -0.41%
2018-10-12 0 2.420 2.400 2.420 2.390 2.480 8,362,000 20,231,340 2.4194 1.965 1.949 1.965 1.941 2.014 10,297,536 1.9647 -1.63%
2018-10-11 0 2.460 2.440 2.460 2.380 2.500 4,348,000 10,576,860 2.4326 1.998 1.981 1.998 1.933 2.030 5,354,423 1.9753 -2.77%
2018-10-10 0 2.530 2.500 2.530 2.480 2.580 2,334,008 5,905,539 2.5302 2.054 2.030 2.054 2.014 2.095 2,874,256 2.0546 0.00%
2018-10-09 0 2.530 2.510 2.530 2.510 2.560 272,402 689,705 2.5319 2.054 2.038 2.054 2.038 2.079 335,454 2.0560 -1.17%
2018-10-08 0 2.560 2.530 2.560 2.510 2.570 1,156,000 2,926,480 2.5316 2.079 2.054 2.079 2.038 2.087 1,423,577 2.0557 0.39%
2018-10-05 0 2.550 2.530 2.550 2.410 2.560 4,106,000 10,328,280 2.5154 2.071 2.054 2.071 1.957 2.079 5,056,408 2.0426 0.39%
2018-10-04 0 2.540 2.510 2.530 2.520 2.600 1,022,000 2,602,260 2.5462 2.063 2.038 2.054 2.046 2.111 1,258,560 2.0676 -0.78%
2018-10-03 0 2.560 2.520 2.560 2.260 2.600 18,472,000 45,106,460 2.4419 2.079 2.046 2.079 1.835 2.111 22,747,679 1.9829 1.19%
2018-10-02 0 2.530 2.510 2.540 2.490 2.730 3,618,000 9,201,900 2.5434 2.054 2.038 2.063 2.022 2.217 4,455,452 2.0653 -6.64%
2018-09-28 0 2.710 2.690 2.710 2.620 2.710 5,446,000 14,534,806 2.6689 2.201 2.184 2.201 2.128 2.201 6,706,575 2.1672 3.83%
2018-09-27 0 2.610 2.600 2.610 2.560 2.630 1,816,000 4,729,710 2.6045 2.119 2.111 2.119 2.079 2.136 2,236,346 2.1149 1.95%
2018-09-26 0 2.560 2.550 2.560 2.480 2.570 5,354,000 13,499,340 2.5214 2.079 2.071 2.079 2.014 2.087 6,593,280 2.0474 1.59%
2018-09-24 0 2.520 2.490 2.520 2.460 2.600 2,468,000 6,199,854 2.5121 2.046 2.022 2.046 1.998 2.111 3,039,263 2.0399 -2.33%
2018-09-21 0 2.580 2.570 2.580 2.550 2.590 1,594,000 4,093,640 2.5682 2.095 2.087 2.095 2.071 2.103 1,962,960 2.0854 1.57%
2018-09-20 0 2.540 2.530 2.540 2.510 2.600 4,420,000 11,269,866 2.5497 2.063 2.054 2.063 2.038 2.111 5,443,089 2.0705 -1.17%
2018-09-19 0 2.570 2.550 2.580 2.530 2.590 1,156,000 2,966,900 2.5665 2.087 2.071 2.095 2.054 2.103 1,423,577 2.0841 0.39%
2018-09-18 0 2.560 2.550 2.560 2.520 2.580 1,854,000 4,741,300 2.5573 2.079 2.071 2.079 2.046 2.095 2,283,142 2.0767 0.00%
2018-09-17 0 2.560 2.550 2.560 2.500 2.590 2,376,000 6,047,200 2.5451 2.079 2.071 2.079 2.030 2.103 2,925,968 2.0667 0.79%
2018-09-14 0 2.540 2.530 2.540 2.500 2.570 3,564,000 9,019,360 2.5307 2.063 2.054 2.063 2.030 2.087 4,388,952 2.0550 0.40%
2018-09-13 0 2.530 2.520 2.530 2.490 2.610 3,232,000 8,179,640 2.5308 2.054 2.046 2.054 2.022 2.119 3,980,105 2.0551 -1.17%
2018-09-12 0 2.560 2.550 2.560 2.510 2.660 1,486,000 3,799,180 2.5566 2.079 2.071 2.079 2.038 2.160 1,829,962 2.0761 -1.16%
2018-09-11 0 2.590 2.570 2.590 2.550 2.690 2,090,000 5,399,420 2.5835 2.103 2.087 2.103 2.071 2.184 2,573,768 2.0979 -0.38%
2018-09-10 0 2.600 2.580 2.600 2.580 2.690 2,096,150 5,451,848 2.6009 2.111 2.095 2.111 2.095 2.184 2,581,342 2.1120 -2.26%
2018-09-07 0 2.660 2.620 2.660 2.600 2.680 1,512,000 3,980,720 2.6328 2.160 2.128 2.160 2.111 2.176 1,861,980 2.1379 -0.37%
2018-09-06 0 2.670 2.660 2.670 2.630 2.720 1,112,000 2,968,720 2.6697 2.168 2.160 2.168 2.136 2.209 1,369,393 2.1679 -0.37%
2018-09-05 0 2.680 2.670 2.680 2.640 2.720 1,416,000 3,769,390 2.6620 2.176 2.168 2.176 2.144 2.209 1,743,759 2.1616 -2.19%
2018-09-04 0 2.740 2.730 2.740 2.690 2.790 1,202,000 3,299,460 2.7450 2.225 2.217 2.225 2.184 2.266 1,480,225 2.2290 -1.44%
2018-09-03 0 2.780 2.750 2.780 2.750 2.930 1,848,000 5,236,060 2.8334 2.257 2.233 2.257 2.233 2.379 2,275,753 2.3008 -5.12%
2018-08-31 0 2.930 2.920 2.930 2.740 2.930 4,614,000 13,092,010 2.8375 2.379 2.371 2.379 2.225 2.379 5,681,994 2.3041 4.27%
2018-08-30 0 2.810 2.800 2.810 2.640 2.810 5,624,000 15,383,560 2.7353 2.282 2.274 2.282 2.144 2.282 6,925,777 2.2212 5.24%
2018-08-29 0 2.670 2.650 2.670 2.630 2.690 1,674,000 4,454,260 2.6608 2.168 2.152 2.168 2.136 2.184 2,061,478 2.1607 0.00%
2018-08-28 0 2.670 2.660 2.670 2.630 2.730 1,278,000 3,417,500 2.6741 2.168 2.160 2.168 2.136 2.217 1,573,816 2.1715 -1.84%
2018-08-27 0 2.720 2.710 2.720 2.620 2.740 2,460,000 6,601,140 2.6834 2.209 2.201 2.209 2.128 2.225 3,029,412 2.1790 1.12%
2018-08-24 0 2.690 2.680 2.700 2.660 2.740 1,230,000 3,311,140 2.6920 2.184 2.176 2.193 2.160 2.225 1,514,706 2.1860 -0.37%
2018-08-23 0 2.700 2.700 2.710 2.690 2.780 940,000 2,553,980 2.7170 2.193 2.193 2.201 2.184 2.257 1,157,580 2.2063 -0.37%
2018-08-22 0 2.710 2.700 2.710 2.660 2.740 1,536,000 4,145,165 2.6987 2.201 2.193 2.201 2.160 2.225 1,891,535 2.1914 0.37%
2018-08-21 0 2.700 2.700 2.710 2.670 2.770 1,514,000 4,094,780 2.7046 2.193 2.193 2.201 2.168 2.249 1,864,443 2.1962 0.37%
2018-08-20 0 2.690 2.680 2.700 2.620 2.730 1,984,000 5,327,200 2.6851 2.184 2.176 2.193 2.128 2.217 2,443,233 2.1804 0.75%
2018-08-17 0 2.670 2.650 2.670 2.600 2.770 4,852,000 12,848,340 2.6481 2.168 2.152 2.168 2.111 2.249 5,975,083 2.1503 -2.20%
2018-08-16 0 2.730 2.720 2.730 2.690 2.780 1,508,000 4,145,720 2.7492 2.217 2.209 2.217 2.184 2.257 1,857,054 2.2324 -0.73%
2018-08-15 0 2.750 2.750 2.770 2.680 2.880 992,000 2,738,634 2.7607 2.233 2.233 2.249 2.176 2.339 1,221,616 2.2418 -1.43%
2018-08-14 0 2.790 2.770 2.790 2.730 2.810 1,045,653 2,907,456 2.7805 2.266 2.249 2.266 2.217 2.282 1,287,688 2.2579 -0.71%
2018-08-13 0 2.810 2.800 2.810 2.750 2.810 1,554,000 4,338,780 2.7920 2.282 2.274 2.282 2.233 2.282 1,913,701 2.2672 -0.35%
2018-08-10 0 2.820 2.810 2.820 2.670 2.860 2,860,000 7,899,568 2.7621 2.290 2.282 2.290 2.168 2.322 3,521,999 2.2429 1.81%
2018-08-09 0 2.770 2.760 2.770 2.690 2.820 1,466,000 4,047,490 2.7609 2.249 2.241 2.249 2.184 2.290 1,805,332 2.2420 1.84%
2018-08-08 0 2.720 2.710 2.720 2.600 2.730 2,508,000 6,687,528 2.6665 2.209 2.201 2.209 2.111 2.217 3,088,522 2.1653 1.12%
2018-08-07 0 2.690 2.680 2.690 2.640 2.760 1,732,000 4,658,490 2.6897 2.184 2.176 2.184 2.144 2.241 2,132,903 2.1841 -0.37%
2018-08-06 0 2.700 2.690 2.700 2.630 2.820 2,186,000 5,880,030 2.6899 2.193 2.184 2.193 2.136 2.290 2,691,989 2.1843 -1.46%
2018-08-03 0 2.740 2.730 2.740 2.660 2.840 4,428,000 12,036,920 2.7184 2.225 2.217 2.225 2.160 2.306 5,452,941 2.2074 -2.84%
2018-08-02 0 2.820 2.820 2.830 2.800 3.010 2,792,000 8,042,078 2.8804 2.290 2.290 2.298 2.274 2.444 3,438,259 2.3390 -4.73%
2018-08-01 0 2.960 2.950 2.960 2.930 3.020 1,490,000 4,434,600 2.9762 2.404 2.396 2.404 2.379 2.452 1,834,888 2.4168 -2.63%
2018-07-31 0 3.040 3.030 3.040 2.970 3.050 3,920,000 11,779,020 3.0049 2.469 2.460 2.469 2.412 2.477 4,827,355 2.4401 0.66%
2018-07-30 0 3.020 3.010 3.030 2.920 3.050 6,818,000 20,420,710 2.9951 2.452 2.444 2.460 2.371 2.477 8,396,150 2.4322 2.03%
2018-07-27 0 2.960 2.960 2.970 2.940 3.020 642,000 1,912,474 2.9789 2.404 2.404 2.412 2.387 2.452 790,603 2.4190 -0.67%
2018-07-26 0 2.980 2.970 2.980 2.850 3.010 6,394,000 18,847,072 2.9476 2.420 2.412 2.420 2.314 2.444 7,874,007 2.3936 3.83%
2018-07-25 0 2.870 2.860 2.870 2.790 2.880 3,314,000 9,319,060 2.8120 2.331 2.322 2.331 2.266 2.339 4,081,085 2.2835 1.06%
2018-07-24 0 2.840 2.830 2.840 2.800 2.880 4,066,000 11,523,632 2.8341 2.306 2.298 2.306 2.274 2.339 5,007,149 2.3014 -1.39%
2018-07-23 0 2.880 2.870 2.880 2.840 2.920 856,000 2,456,000 2.8692 2.339 2.331 2.339 2.306 2.371 1,054,137 2.3299 0.00%
2018-07-20 0 2.880 2.870 2.880 2.800 2.880 4,108,000 11,632,660 2.8317 2.339 2.331 2.339 2.274 2.339 5,058,871 2.2995 0.70%
2018-07-19 0 2.860 2.860 2.870 2.830 2.930 3,958,000 11,300,280 2.8550 2.322 2.322 2.331 2.298 2.379 4,874,151 2.3184 -1.38%
2018-07-18 0 2.900 2.890 2.900 2.860 2.930 2,170,000 6,269,722 2.8893 2.355 2.347 2.355 2.322 2.379 2,672,286 2.3462 0.35%
2018-07-17 0 2.890 2.880 2.890 2.870 2.950 3,664,000 10,705,200 2.9217 2.347 2.339 2.347 2.331 2.396 4,512,099 2.3726 -1.03%
2018-07-16 0 2.920 2.910 2.920 2.820 2.990 5,330,000 15,406,440 2.8905 2.371 2.363 2.371 2.290 2.428 6,563,725 2.3472 -1.68%
2018-07-13 0 2.970 2.950 2.970 2.940 3.000 2,372,000 7,054,240 2.9740 2.412 2.396 2.412 2.387 2.436 2,921,042 2.4150 -0.34%
2018-07-12 0 2.980 2.970 2.980 2.950 3.010 3,566,000 10,629,940 2.9809 2.420 2.412 2.420 2.396 2.444 4,391,415 2.4206 -0.67%
2018-07-11 0 3.000 2.990 3.000 2.950 3.020 2,834,000 8,494,220 2.9973 2.436 2.428 2.436 2.396 2.452 3,489,981 2.4339 -0.66%
2018-07-10 0 3.020 3.010 3.020 2.950 3.050 5,188,000 15,601,940 3.0073 2.452 2.444 2.452 2.396 2.477 6,388,857 2.4421 1.34%
2018-07-09 0 2.980 2.970 2.980 2.910 3.000 7,846,000 23,274,800 2.9665 2.420 2.412 2.420 2.363 2.436 9,662,099 2.4089 1.71%
2018-07-06 0 2.930 2.920 2.930 2.920 3.000 6,078,000 18,000,280 2.9615 2.379 2.371 2.379 2.371 2.436 7,484,863 2.4049 0.00%
2018-07-05 0 2.930 2.920 2.930 2.890 3.000 1,838,000 5,420,740 2.9493 2.379 2.371 2.379 2.347 2.436 2,263,438 2.3949 -2.01%
2018-07-04 0 2.990 2.970 2.990 2.940 3.000 4,622,000 13,795,940 2.9848 2.428 2.412 2.428 2.387 2.436 5,691,846 2.4238 0.67%
2018-07-03 0 2.970 2.960 2.970 2.800 2.980 9,514,000 27,276,420 2.8670 2.412 2.404 2.412 2.274 2.420 11,716,188 2.3281 2.06%
2018-06-29 0 2.910 2.910 2.940 2.900 3.080 11,403,653 34,152,688 2.9949 2.363 2.363 2.387 2.355 2.501 14,043,235 2.4320 -3.00%
2018-06-28 0 3.000 2.990 3.000 2.990 3.120 5,910,000 17,987,840 3.0436 2.436 2.428 2.436 2.428 2.534 7,277,977 2.4715 -2.60%
2018-06-27 0 3.080 3.070 3.080 3.040 3.150 5,298,000 16,491,580 3.1128 2.501 2.493 2.501 2.469 2.558 6,524,318 2.5277 -0.65%
2018-06-26 0 3.100 3.090 3.100 3.050 3.140 11,546,000 35,928,240 3.1117 2.517 2.509 2.517 2.477 2.550 14,218,531 2.5269 -0.64%
2018-06-25 0 3.120 3.110 3.120 3.030 3.140 3,208,000 9,876,260 3.0786 2.534 2.525 2.534 2.460 2.550 3,950,550 2.5000 0.65%
2018-06-22 0 3.100 3.090 3.100 3.010 3.180 4,648,000 14,418,820 3.1022 2.517 2.509 2.517 2.444 2.582 5,723,864 2.5191 1.31%
2018-06-21 0 3.060 3.050 3.060 3.040 3.100 4,780,000 14,732,840 3.0822 2.485 2.477 2.485 2.469 2.517 5,886,418 2.5029 0.33%
2018-06-20 0 3.050 3.050 3.060 2.990 3.090 2,228,000 6,780,260 3.0432 2.477 2.477 2.485 2.428 2.509 2,743,711 2.4712 -1.61%
2018-06-19 0 3.100 3.100 3.110 2.940 3.190 4,706,000 14,457,420 3.0721 2.517 2.517 2.525 2.387 2.590 5,795,289 2.4947 -2.82%
2018-06-15 0 3.190 3.180 3.190 3.140 3.240 1,688,611 5,383,275 3.1880 2.590 2.582 2.590 2.550 2.631 2,079,471 2.5888 0.00%
2018-06-14 0 3.190 3.190 3.200 3.140 3.240 3,358,000 10,687,340 3.1827 2.590 2.590 2.599 2.550 2.631 4,135,270 2.5844 -0.31%
2018-06-13 0 3.200 3.190 3.200 3.130 3.200 2,356,000 7,497,200 3.1822 2.599 2.590 2.599 2.542 2.599 2,901,339 2.5840 0.31%
2018-06-12 0 3.190 3.180 3.190 3.140 3.240 4,812,000 15,299,920 3.1795 2.590 2.582 2.590 2.550 2.631 5,925,825 2.5819 1.27%
2018-06-11 0 3.150 3.150 3.160 3.050 3.180 8,412,000 26,390,720 3.1373 2.558 2.558 2.566 2.477 2.582 10,359,110 2.5476 3.28%
2018-06-08 0 3.090 3.090 3.100 2.980 3.140 6,932,000 21,287,860 3.0710 2.477 2.477 2.485 2.389 2.517 8,648,492 2.4615 2.32%
2018-06-07 0 3.020 3.010 3.020 2.980 3.040 2,618,000 7,886,970 3.0126 2.421 2.413 2.421 2.389 2.437 3,266,265 2.4147 -0.33%
2018-06-06 0 3.030 3.020 3.030 2.920 3.070 4,798,000 14,475,270 3.0169 2.429 2.421 2.429 2.340 2.461 5,986,074 2.4182 3.06%
2018-06-05 0 2.940 2.930 2.940 2.920 2.970 2,128,000 6,258,860 2.9412 2.356 2.348 2.356 2.340 2.381 2,654,932 2.3574 0.00%
2018-06-04 0 2.940 2.930 2.940 2.880 2.950 5,776,000 16,910,020 2.9276 2.356 2.348 2.356 2.308 2.365 7,206,245 2.3466 1.03%
2018-06-01 0 2.910 2.900 2.910 2.840 2.940 1,560,000 4,523,320 2.8996 2.332 2.324 2.332 2.276 2.356 1,946,285 2.3241 0.34%
2018-05-31 0 2.900 2.890 2.900 2.870 2.970 3,680,000 10,716,820 2.9122 2.324 2.316 2.324 2.300 2.381 4,591,236 2.3342 -1.02%
2018-05-30 0 2.930 2.920 2.930 2.840 2.980 5,602,000 16,278,980 2.9059 2.348 2.340 2.348 2.276 2.389 6,989,159 2.3292 -2.01%
2018-05-29 0 2.990 2.980 2.990 2.920 3.040 3,932,000 11,701,780 2.9760 2.397 2.389 2.397 2.340 2.437 4,905,636 2.3854 -0.33%
2018-05-28 0 3.000 2.990 3.000 2.960 3.060 2,485,887 7,474,895 3.0069 2.405 2.397 2.405 2.373 2.453 3,101,439 2.4101 -0.99%
2018-05-25 0 3.030 3.020 3.030 2.880 3.050 6,536,000 19,516,110 2.9859 2.429 2.421 2.429 2.308 2.445 8,154,435 2.3933 4.12%
2018-05-24 0 2.910 2.900 2.910 2.860 2.910 4,088,000 11,796,400 2.8856 2.332 2.324 2.332 2.292 2.332 5,100,265 2.3129 0.34%
2018-05-23 0 2.900 2.900 2.910 2.850 2.960 2,850,000 8,250,120 2.8948 2.324 2.324 2.332 2.284 2.373 3,555,713 2.3202 -0.34%
2018-05-21 0 2.910 2.900 2.910 2.850 2.910 2,836,000 8,187,060 2.8868 2.332 2.324 2.332 2.284 2.332 3,538,246 2.3139 0.34%
2018-05-18 0 2.900 2.890 2.900 2.800 2.960 11,100,000 32,075,020 2.8896 2.324 2.316 2.324 2.244 2.373 13,848,566 2.3161 1.05%
2018-05-17 0 2.870 2.860 2.870 2.610 2.910 7,250,000 20,170,240 2.7821 2.300 2.292 2.300 2.092 2.332 9,045,234 2.2299 8.71%
2018-05-16 0 2.640 2.640 2.660 2.540 2.680 2,965,275 7,695,615 2.5952 2.116 2.116 2.132 2.036 2.148 3,699,532 2.0802 3.13%
2018-05-15 0 2.560 2.550 2.560 2.540 2.570 1,556,000 3,975,070 2.5547 2.052 2.044 2.052 2.036 2.060 1,941,294 2.0476 0.39%
2018-05-14 0 2.550 2.540 2.550 2.510 2.580 3,672,000 9,344,640 2.5448 2.044 2.036 2.044 2.012 2.068 4,581,255 2.0398 -0.78%
2018-05-11 0 2.570 2.560 2.570 2.510 2.570 1,930,000 4,923,500 2.5510 2.060 2.052 2.060 2.012 2.060 2,407,904 2.0447 1.18%
2018-05-10 0 2.540 2.540 2.550 2.510 2.590 2,316,000 5,893,560 2.5447 2.036 2.036 2.044 2.012 2.076 2,889,485 2.0397 -1.17%
2018-05-09 0 2.570 2.560 2.570 2.540 2.650 1,510,000 3,909,070 2.5888 2.060 2.052 2.060 2.036 2.124 1,883,904 2.0750 -1.15%
2018-05-08 0 2.600 2.580 2.600 2.550 2.660 1,934,000 5,040,040 2.6060 2.084 2.068 2.084 2.044 2.132 2,412,894 2.0888 -1.89%
2018-05-07 0 2.650 2.640 2.650 2.600 2.690 1,982,000 5,258,550 2.6532 2.124 2.116 2.124 2.084 2.156 2,472,780 2.1266 -1.49%
2018-05-04 0 2.690 2.680 2.690 2.650 2.700 1,336,000 3,579,340 2.6791 2.156 2.148 2.156 2.124 2.164 1,666,818 2.1474 0.37%
2018-05-03 0 2.680 2.670 2.680 2.670 2.690 1,046,000 2,805,780 2.6824 2.148 2.140 2.148 2.140 2.156 1,305,009 2.1500 -0.37%
2018-05-02 0 2.690 2.680 2.690 2.660 2.700 2,286,000 6,136,340 2.6843 2.156 2.148 2.156 2.132 2.164 2,852,056 2.1515 -0.37%
2018-04-30 0 2.700 2.690 2.700 2.580 2.740 6,212,000 16,538,520 2.6624 2.164 2.156 2.164 2.068 2.196 7,750,206 2.1339 3.85%
2018-04-27 0 2.600 2.590 2.600 2.580 2.610 892,000 2,312,500 2.5925 2.084 2.076 2.084 2.068 2.092 1,112,876 2.0779 0.39%
2018-04-26 0 2.590 2.580 2.590 2.570 2.610 564,000 1,463,920 2.5956 2.076 2.068 2.076 2.060 2.092 703,657 2.0804 -0.38%
2018-04-25 0 2.600 2.590 2.600 2.560 2.620 2,160,000 5,587,540 2.5868 2.084 2.076 2.084 2.052 2.100 2,694,856 2.0734 0.39%
2018-04-24 0 2.590 2.580 2.590 2.580 2.640 1,780,000 4,651,200 2.6130 2.076 2.068 2.076 2.068 2.116 2,220,761 2.0944 0.00%
2018-04-23 0 2.590 2.580 2.590 2.580 2.640 2,796,000 7,301,980 2.6116 2.076 2.068 2.076 2.068 2.116 3,488,341 2.0933 -1.15%
2018-04-20 0 2.620 2.610 2.620 2.560 2.620 11,696,000 30,373,120 2.5969 2.100 2.092 2.100 2.052 2.100 14,592,146 2.0815 1.55%
2018-04-19 0 2.580 2.570 2.580 2.570 2.650 2,324,000 6,033,480 2.5962 2.068 2.060 2.068 2.060 2.124 2,899,465 2.0809 -0.77%
2018-04-18 0 2.600 2.590 2.600 2.550 2.600 5,388,000 13,879,810 2.5761 2.084 2.076 2.084 2.044 2.084 6,722,169 2.0648 1.96%
2018-04-17 0 2.550 2.550 2.560 2.550 2.610 1,446,436 3,728,327 2.5776 2.044 2.044 2.052 2.044 2.092 1,804,600 2.0660 -1.92%
2018-04-16 0 2.600 2.590 2.600 2.570 2.630 1,452,000 3,765,160 2.5931 2.084 2.076 2.084 2.060 2.108 1,811,542 2.0784 0.00%
2018-04-13 0 2.600 2.590 2.600 2.540 2.630 11,572,000 29,689,780 2.5657 2.084 2.076 2.084 2.036 2.108 14,437,442 2.0564 0.78%
2018-04-12 0 2.580 2.570 2.580 2.560 2.620 1,418,950 3,684,813 2.5969 2.068 2.060 2.068 2.052 2.100 1,770,308 2.0815 -1.15%
2018-04-11 0 2.610 2.600 2.610 2.540 2.640 19,556,000 50,045,620 2.5591 2.092 2.084 2.092 2.036 2.116 24,398,428 2.0512 0.38%
2018-04-10 0 2.600 2.590 2.600 2.540 2.650 16,268,000 41,517,940 2.5521 2.084 2.076 2.084 2.036 2.124 20,296,258 2.0456 -0.76%
2018-04-09 0 2.620 2.610 2.620 2.580 2.650 1,390,000 3,628,120 2.6102 2.100 2.092 2.100 2.068 2.124 1,734,190 2.0921 -1.13%
2018-04-06 0 2.650 2.630 2.650 2.620 2.680 920,000 2,432,420 2.6439 2.124 2.108 2.124 2.100 2.148 1,147,809 2.1192 0.00%
2018-04-04 0 2.650 2.640 2.650 2.630 2.710 1,568,000 4,201,796 2.6797 2.124 2.116 2.124 2.108 2.172 1,956,266 2.1479 -1.85%
2018-04-03 0 2.700 2.690 2.700 2.640 2.700 1,324,000 3,535,940 2.6706 2.164 2.156 2.164 2.116 2.164 1,651,847 2.1406 1.12%
2018-03-29 0 2.670 2.650 2.670 2.480 2.670 3,262,000 8,401,638 2.5756 2.140 2.124 2.140 1.988 2.140 4,069,732 2.0644 5.53%
2018-03-28 0 2.530 2.520 2.530 2.480 2.530 1,822,694 4,567,335 2.5058 2.028 2.020 2.028 1.988 2.028 2,274,027 2.0085 0.00%
2018-03-27 0 2.530 2.520 2.530 2.480 2.540 1,572,000 3,930,740 2.5005 2.028 2.020 2.028 1.988 2.036 1,961,256 2.0042 0.80%
2018-03-26 0 2.510 2.510 2.520 2.450 2.530 4,210,000 10,214,160 2.4262 2.012 2.012 2.020 1.964 2.028 5,252,474 1.9446 0.80%
2018-03-23 0 2.490 2.480 2.490 2.440 2.580 3,824,000 9,530,240 2.4922 1.996 1.988 1.996 1.956 2.068 4,770,893 1.9976 -2.73%
2018-03-22 0 2.560 2.550 2.560 2.500 2.600 4,330,000 10,970,360 2.5336 2.052 2.044 2.052 2.004 2.084 5,402,188 2.0307 0.79%
2018-03-21 0 2.540 2.530 2.540 2.510 2.560 878,000 2,218,470 2.5267 2.036 2.028 2.036 2.012 2.052 1,095,409 2.0252 0.00%
2018-03-20 0 2.540 2.530 2.540 2.510 2.590 1,452,000 3,696,540 2.5458 2.036 2.028 2.036 2.012 2.076 1,811,542 2.0405 0.40%
2018-03-19 0 2.530 2.520 2.530 2.500 2.560 1,546,000 3,916,220 2.5331 2.028 2.020 2.028 2.004 2.052 1,928,818 2.0304 -0.78%
2018-03-16 0 2.550 2.540 2.550 2.480 2.580 1,755,000 4,470,700 2.5474 2.044 2.036 2.044 1.988 2.068 2,189,571 2.0418 -0.78%
2018-03-15 0 2.570 2.560 2.570 2.550 2.600 962,000 2,487,160 2.5854 2.060 2.052 2.060 2.044 2.084 1,200,209 2.0723 0.00%
2018-03-14 0 2.570 2.560 2.570 2.530 2.590 2,218,000 5,680,820 2.5612 2.060 2.052 2.060 2.028 2.076 2,767,218 2.0529 0.78%
2018-03-13 0 2.550 2.540 2.550 2.520 2.580 1,692,000 4,310,760 2.5477 2.044 2.036 2.044 2.020 2.068 2,110,971 2.0421 0.39%
2018-03-12 0 2.540 2.530 2.540 2.530 2.610 2,370,000 6,065,920 2.5595 2.036 2.028 2.036 2.028 2.092 2,956,856 2.0515 -1.93%
2018-03-09 0 2.590 2.580 2.590 2.530 2.630 2,246,000 5,819,900 2.5912 2.076 2.068 2.076 2.028 2.108 2,802,151 2.0769 -0.38%
2018-03-08 0 2.600 2.590 2.600 2.580 2.680 2,418,000 6,376,660 2.6372 2.084 2.076 2.084 2.068 2.148 3,016,742 2.1138 0.00%
2018-03-07 0 2.600 2.580 2.600 2.530 2.600 1,646,000 4,223,520 2.5659 2.084 2.068 2.084 2.028 2.084 2,053,580 2.0567 1.56%
2018-03-06 0 2.560 2.550 2.560 2.510 2.660 4,316,000 11,142,700 2.5817 2.052 2.044 2.052 2.012 2.132 5,384,722 2.0693 -0.78%
2018-03-05 0 2.580 2.570 2.580 2.560 2.670 1,796,000 4,712,660 2.6240 2.068 2.060 2.068 2.052 2.140 2,240,723 2.1032 -1.90%
2018-03-02 0 2.630 2.620 2.630 2.600 2.700 1,804,000 4,812,040 2.6674 2.108 2.100 2.108 2.084 2.164 2,250,704 2.1380 -1.87%
2018-03-01 0 2.680 2.680 2.690 2.650 2.710 1,534,000 4,111,750 2.6804 2.148 2.148 2.156 2.124 2.172 1,913,847 2.1484 -0.37%
2018-02-28 0 2.690 2.680 2.690 2.680 2.710 2,056,000 5,548,820 2.6988 2.156 2.148 2.156 2.148 2.172 2,565,104 2.1632 0.00%
2018-02-27 0 2.690 2.680 2.690 2.620 2.720 2,362,000 6,319,080 2.6753 2.156 2.148 2.156 2.100 2.180 2,946,875 2.1443 -0.37%
2018-02-26 0 2.700 2.690 2.700 2.640 2.720 2,152,000 5,776,100 2.6841 2.164 2.156 2.164 2.116 2.180 2,684,875 2.1513 0.00%
2018-02-23 0 2.700 2.690 2.700 2.690 2.750 4,944,113 13,402,881 2.7109 2.164 2.156 2.164 2.156 2.204 6,168,367 2.1728 0.00%
2018-02-22 0 2.700 2.690 2.700 2.680 2.750 1,864,000 5,049,780 2.7091 2.164 2.156 2.164 2.148 2.204 2,325,561 2.1714 0.00%
2018-02-21 0 2.700 2.690 2.700 2.660 2.710 1,566,000 4,206,530 2.6862 2.164 2.156 2.164 2.132 2.172 1,953,771 2.1530 0.00%
2018-02-20 0 2.700 2.690 2.700 2.660 2.720 2,012,000 5,421,780 2.6947 2.164 2.156 2.164 2.132 2.180 2,510,208 2.1599 0.75%
2018-02-15 0 2.680 2.670 2.680 2.580 2.760 2,462,000 6,574,800 2.6705 2.148 2.140 2.148 2.068 2.212 3,071,637 2.1405 -0.37%
2018-02-14 0 2.690 2.680 2.690 2.450 2.770 15,904,000 40,497,340 2.5464 2.156 2.148 2.156 1.964 2.220 19,842,125 2.0410 9.35%
2018-02-13 0 2.460 2.450 2.460 2.400 2.480 1,650,000 4,039,280 2.4480 1.972 1.964 1.972 1.924 1.988 2,058,571 1.9622 0.41%
2018-02-12 0 2.450 2.440 2.450 2.430 2.480 1,632,000 3,999,920 2.4509 1.964 1.956 1.964 1.948 1.988 2,036,113 1.9645 0.00%
2018-02-09 0 2.450 2.440 2.450 2.410 2.500 4,798,000 11,733,440 2.4455 1.964 1.956 1.964 1.932 2.004 5,986,074 1.9601 -2.39%
2018-02-08 0 2.510 2.500 2.510 2.490 2.540 1,048,317 2,638,942 2.5173 2.012 2.004 2.012 1.996 2.036 1,307,900 2.0177 0.40%
2018-02-07 0 2.500 2.480 2.500 2.410 2.500 5,506,000 13,519,140 2.4553 2.004 1.988 2.004 1.932 2.004 6,869,388 1.9680 3.31%
2018-02-06 0 2.420 2.390 2.420 2.360 2.490 3,668,000 8,919,500 2.4317 1.940 1.916 1.940 1.892 1.996 4,576,265 1.9491 -2.81%
2018-02-05 0 2.490 2.490 2.500 2.470 2.510 1,036,000 2,574,740 2.4853 1.996 1.996 2.004 1.980 2.012 1,292,533 1.9920 -0.40%
2018-02-02 0 2.500 2.490 2.500 2.480 2.540 1,084,000 2,723,298 2.5123 2.004 1.996 2.004 1.988 2.036 1,352,418 2.0137 -0.40%
2018-02-01 0 2.510 2.500 2.510 2.450 2.530 2,008,010 5,023,327 2.5016 2.012 2.004 2.012 1.964 2.028 2,505,230 2.0051 0.00%
2018-01-31 0 2.510 2.500 2.510 2.470 2.520 1,212,000 3,034,290 2.5035 2.012 2.004 2.012 1.980 2.020 1,512,114 2.0067 0.00%
2018-01-30 0 2.510 2.500 2.510 2.490 2.550 1,128,000 2,852,500 2.5288 2.012 2.004 2.012 1.996 2.044 1,407,314 2.0269 0.40%
2018-01-29 0 2.500 2.490 2.500 2.470 2.520 1,614,000 4,035,340 2.5002 2.004 1.996 2.004 1.980 2.020 2,013,656 2.0040 0.00%
2018-01-26 0 2.500 2.480 2.500 2.480 2.510 1,038,000 2,584,920 2.4903 2.004 1.988 2.004 1.988 2.012 1,295,028 1.9960 0.00%
2018-01-25 0 2.500 2.490 2.500 2.450 2.530 1,962,000 4,891,280 2.4930 2.004 1.996 2.004 1.964 2.028 2,447,828 1.9982 -0.79%
2018-01-24 0 2.520 2.510 2.520 2.480 2.540 1,326,000 3,326,420 2.5086 2.020 2.012 2.020 1.988 2.036 1,654,342 2.0107 0.00%
2018-01-23 0 2.520 2.510 2.520 2.470 2.530 2,564,000 6,419,660 2.5038 2.020 2.012 2.020 1.980 2.028 3,198,894 2.0068 0.80%
2018-01-22 0 2.500 2.490 2.500 2.480 2.540 1,798,010 4,508,425 2.5075 2.004 1.996 2.004 1.988 2.036 2,243,231 2.0098 -1.57%
2018-01-19 0 2.540 2.530 2.540 2.500 2.540 2,142,000 5,404,750 2.5232 2.036 2.028 2.036 2.004 2.036 2,672,399 2.0224 0.79%
2018-01-18 0 2.520 2.510 2.520 2.480 2.540 2,408,000 6,038,980 2.5079 2.020 2.012 2.020 1.988 2.036 3,004,265 2.0101 -0.79%
2018-01-17 0 2.540 2.530 2.540 2.440 2.540 3,022,000 7,508,640 2.4847 2.036 2.028 2.036 1.956 2.036 3,770,303 1.9915 2.01%
2018-01-16 0 2.490 2.480 2.490 2.470 2.520 2,294,000 5,726,600 2.4963 1.996 1.988 1.996 1.980 2.020 2,862,037 2.0009 -0.40%
2018-01-15 0 2.500 2.490 2.500 2.450 2.560 3,398,000 8,518,620 2.5070 2.004 1.996 2.004 1.964 2.052 4,239,408 2.0094 -1.19%
2018-01-12 0 2.530 2.520 2.530 2.520 2.630 2,800,000 7,200,780 2.5717 2.028 2.020 2.028 2.020 2.108 3,493,332 2.0613 -3.44%
2018-01-11 0 2.620 2.620 2.630 2.550 2.650 3,008,000 7,835,560 2.6049 2.100 2.100 2.108 2.044 2.124 3,752,837 2.0879 -0.76%
2018-01-10 0 2.640 2.630 2.640 2.500 2.650 3,314,000 8,605,200 2.5966 2.116 2.108 2.116 2.004 2.124 4,134,608 2.0813 5.60%
2018-01-09 0 2.500 2.500 2.510 2.500 2.620 3,711,487 9,423,872 2.5391 2.004 2.004 2.012 2.004 2.100 4,630,520 2.0352 -4.94%
2018-01-08 0 2.630 2.630 2.650 2.600 2.690 2,010,000 5,342,760 2.6581 2.108 2.108 2.124 2.084 2.156 2,507,713 2.1305 -2.23%
2018-01-05 0 2.690 2.680 2.690 2.670 2.730 1,584,000 4,270,380 2.6959 2.156 2.148 2.156 2.140 2.188 1,976,228 2.1609 -0.37%
2018-01-04 0 2.700 2.670 2.700 2.660 2.730 1,578,000 4,264,420 2.7024 2.164 2.140 2.164 2.132 2.188 1,968,742 2.1661 -0.74%
2018-01-03 0 2.720 2.710 2.720 2.700 2.750 3,618,000 9,849,700 2.7224 2.180 2.172 2.180 2.164 2.204 4,513,884 2.1821 -0.73%
2018-01-02 0 2.740 2.730 2.740 2.660 2.760 4,540,000 12,356,760 2.7218 2.196 2.188 2.196 2.132 2.212 5,664,188 2.1816 2.24%
2017-12-29 0 2.680 2.670 2.690 2.610 2.730 3,580,000 9,572,420 2.6739 2.148 2.140 2.156 2.092 2.188 4,466,474 2.1432 -1.47%
2017-12-28 0 2.720 2.710 2.720 2.690 2.740 3,536,000 9,590,440 2.7122 2.180 2.172 2.180 2.156 2.196 4,411,579 2.1739 0.37%
2017-12-27 0 2.710 2.700 2.710 2.660 2.720 2,998,000 8,076,480 2.6940 2.172 2.164 2.172 2.132 2.180 3,740,360 2.1593 0.74%
2017-12-22 0 2.690 2.680 2.700 2.620 2.690 2,610,000 6,968,430 2.6699 2.156 2.148 2.164 2.100 2.156 3,256,284 2.1400 1.89%
2017-12-21 0 2.640 2.630 2.650 2.620 2.680 2,178,000 5,779,870 2.6538 2.116 2.108 2.124 2.100 2.148 2,717,313 2.1271 -1.49%
2017-12-20 0 2.680 2.670 2.680 2.650 2.700 1,712,000 4,577,940 2.6740 2.148 2.140 2.148 2.124 2.164 2,135,923 2.1433 -0.37%
2017-12-19 0 2.690 2.680 2.690 2.650 2.700 2,286,000 6,143,620 2.6875 2.156 2.148 2.156 2.124 2.164 2,852,056 2.1541 0.75%
2017-12-18 0 2.670 2.660 2.670 2.610 2.680 2,242,000 5,924,840 2.6427 2.140 2.132 2.140 2.092 2.148 2,797,161 2.1182 0.75%
2017-12-15 0 2.650 2.650 2.680 2.650 2.770 8,196,000 22,164,870 2.7044 2.124 2.124 2.148 2.124 2.220 10,225,481 2.1676 0.38%
2017-12-14 0 2.640 2.640 2.650 2.530 2.650 5,546,000 14,390,780 2.5948 2.116 2.116 2.124 2.028 2.124 6,919,292 2.0798 3.94%
2017-12-13 0 2.540 2.530 2.540 2.500 2.540 1,602,000 4,039,680 2.5216 2.036 2.028 2.036 2.004 2.036 1,998,685 2.0212 0.79%
2017-12-12 0 2.520 2.510 2.520 2.480 2.530 1,594,000 3,999,280 2.5090 2.020 2.012 2.020 1.988 2.028 1,988,704 2.0110 0.80%
2017-12-11 0 2.500 2.490 2.500 2.480 2.550 3,428,000 8,578,020 2.5023 2.004 1.996 2.004 1.988 2.044 4,276,836 2.0057 -0.79%
2017-12-08 0 2.520 2.510 2.520 2.500 2.540 4,608,000 11,613,108 2.5202 2.020 2.012 2.020 2.004 2.036 5,749,026 2.0200 0.80%
2017-12-07 0 2.500 2.490 2.500 2.480 2.530 2,568,000 6,416,140 2.4985 2.004 1.996 2.004 1.988 2.028 3,203,884 2.0026 -1.19%
2017-12-06 0 2.530 2.520 2.530 2.480 2.540 3,770,000 9,441,304 2.5043 2.028 2.020 2.028 1.988 2.036 4,703,522 2.0073 0.00%
2017-12-05 0 2.530 2.520 2.530 2.500 2.570 3,688,000 9,357,070 2.5372 2.028 2.020 2.028 2.004 2.060 4,601,217 2.0336 -1.94%
2017-12-04 0 2.580 2.580 2.590 2.500 2.580 2,342,000 5,965,844 2.5473 2.068 2.068 2.076 2.004 2.068 2,921,923 2.0418 1.98%
2017-12-01 0 2.530 2.520 2.530 2.490 2.530 2,316,000 5,821,820 2.5137 2.028 2.020 2.028 1.996 2.028 2,889,485 2.0148 0.80%
2017-11-30 0 2.510 2.510 2.520 2.500 2.550 2,671,683 6,731,967 2.5197 2.012 2.012 2.020 2.004 2.044 3,333,241 2.0196 -1.18%
2017-11-29 0 2.540 2.530 2.540 2.490 2.570 5,110,000 12,852,680 2.5152 2.036 2.028 2.036 1.996 2.060 6,375,331 2.0160 -0.78%
2017-11-28 0 2.560 2.550 2.560 2.510 2.580 2,098,000 5,327,110 2.5391 2.052 2.044 2.052 2.012 2.068 2,617,504 2.0352 -0.78%
2017-11-27 0 2.580 2.570 2.580 2.510 2.630 5,146,000 13,190,686 2.5633 2.068 2.060 2.068 2.012 2.108 6,420,245 2.0545 -0.77%
2017-11-24 0 2.600 2.590 2.600 2.550 2.610 4,270,000 11,043,180 2.5862 2.084 2.076 2.084 2.044 2.092 5,327,331 2.0729 1.17%
2017-11-23 0 2.570 2.560 2.570 2.520 2.600 2,688,000 6,869,794 2.5557 2.060 2.052 2.060 2.020 2.084 3,353,599 2.0485 0.00%
2017-11-22 0 2.570 2.560 2.570 2.480 2.600 6,692,000 16,971,500 2.5361 2.060 2.052 2.060 1.988 2.084 8,349,063 2.0327 1.18%
2017-11-21 0 2.540 2.530 2.540 2.510 2.630 4,480,000 11,537,200 2.5753 2.036 2.028 2.036 2.012 2.108 5,589,331 2.0641 -1.17%
2017-11-20 0 2.570 2.560 2.570 2.540 2.650 6,738,000 17,353,320 2.5754 2.060 2.052 2.060 2.036 2.124 8,406,454 2.0643 -3.75%
2017-11-17 0 2.670 2.660 2.670 2.590 2.670 5,018,000 13,246,420 2.6398 2.140 2.132 2.140 2.076 2.140 6,260,550 2.1159 0.75%
2017-11-16 0 2.650 2.640 2.650 2.610 2.670 3,260,000 8,615,760 2.6429 2.124 2.116 2.124 2.092 2.140 4,067,236 2.1183 0.00%
2017-11-15 0 2.650 2.640 2.650 2.620 2.730 5,062,000 13,510,420 2.6690 2.124 2.116 2.124 2.100 2.188 6,315,445 2.1393 -1.85%
2017-11-14 0 2.700 2.690 2.700 2.640 2.730 3,546,000 9,493,740 2.6773 2.164 2.156 2.164 2.116 2.188 4,424,055 2.1459 0.75%
2017-11-13 0 2.680 2.680 2.690 2.660 2.730 2,186,000 5,887,050 2.6931 2.148 2.148 2.156 2.132 2.188 2,727,294 2.1586 -1.11%
2017-11-10 0 2.710 2.700 2.710 2.670 2.770 4,542,000 12,363,640 2.7221 2.172 2.164 2.172 2.140 2.220 5,666,683 2.1818 -0.73%
2017-11-09 0 2.730 2.720 2.730 2.720 2.790 2,518,000 6,954,060 2.7617 2.188 2.180 2.188 2.180 2.236 3,141,503 2.2136 -1.44%
2017-11-08 0 2.770 2.760 2.770 2.730 2.830 2,900,000 8,060,704 2.7796 2.220 2.212 2.220 2.188 2.268 3,618,094 2.2279 -0.72%
2017-11-07 0 2.790 2.780 2.790 2.700 2.800 5,400,000 14,900,610 2.7594 2.236 2.228 2.236 2.164 2.244 6,737,140 2.2117 3.33%
2017-11-06 0 2.700 2.690 2.700 2.660 2.760 4,994,000 13,585,940 2.7205 2.164 2.156 2.164 2.132 2.212 6,230,607 2.1805 -1.10%
2017-11-03 0 2.730 2.720 2.730 2.660 2.730 5,314,000 14,289,350 2.6890 2.188 2.180 2.188 2.132 2.188 6,629,845 2.1553 1.87%
2017-11-02 0 2.680 2.670 2.680 2.640 2.710 2,486,000 6,668,498 2.6824 2.148 2.140 2.148 2.116 2.172 3,101,580 2.1500 -0.37%
2017-11-01 0 2.690 2.680 2.690 2.670 2.710 1,480,469 3,982,647 2.6901 2.156 2.148 2.156 2.140 2.172 1,847,061 2.1562 -0.37%
2017-10-31 0 2.700 2.690 2.700 2.680 2.710 1,778,000 4,787,054 2.6924 2.164 2.156 2.164 2.148 2.172 2,218,266 2.1580 0.37%
2017-10-30 0 2.690 2.680 2.690 2.630 2.720 3,910,000 10,474,100 2.6788 2.156 2.148 2.156 2.108 2.180 4,878,188 2.1471 -0.74%
2017-10-27 0 2.710 2.710 2.720 2.560 2.740 8,818,000 23,312,184 2.6437 2.172 2.172 2.180 2.052 2.196 11,001,500 2.1190 0.74%
2017-10-26 0 2.690 2.680 2.690 2.640 2.730 3,736,216 10,052,237 2.6905 2.156 2.148 2.156 2.116 2.188 4,661,372 2.1565 0.37%
2017-10-25 0 2.680 2.670 2.680 2.630 2.780 6,545,713 17,646,133 2.6958 2.148 2.140 2.148 2.108 2.228 8,166,553 2.1608 -1.83%
2017-10-24 0 2.730 2.720 2.730 2.720 2.810 2,862,000 7,919,100 2.7670 2.188 2.180 2.188 2.180 2.252 3,570,684 2.2178 -2.50%
2017-10-23 0 2.800 2.790 2.800 2.650 2.820 6,263,602 17,202,057 2.7464 2.244 2.236 2.244 2.124 2.260 7,814,586 2.2013 0.00%
2017-10-20 0 2.800 2.790 2.800 2.740 2.800 3,830,000 10,690,400 2.7912 2.244 2.236 2.244 2.196 2.244 4,778,379 2.2372 1.45%
2017-10-19 0 2.760 2.750 2.760 2.650 2.920 9,143,000 25,492,730 2.7882 2.212 2.204 2.212 2.124 2.340 11,406,976 2.2348 -4.83%
2017-10-18 0 2.900 2.890 2.900 2.750 2.920 8,782,000 25,185,160 2.8678 2.324 2.316 2.324 2.204 2.340 10,956,586 2.2986 5.45%
2017-10-17 0 2.750 2.740 2.750 2.700 2.780 5,276,000 14,488,860 2.7462 2.204 2.196 2.204 2.164 2.228 6,582,435 2.2011 -0.72%
2017-10-16 0 2.770 2.760 2.770 2.740 2.800 2,648,000 7,322,400 2.7653 2.220 2.212 2.220 2.196 2.244 3,303,694 2.2164 -0.72%
2017-10-13 0 2.790 2.780 2.790 2.730 2.800 3,436,000 9,487,780 2.7613 2.236 2.228 2.236 2.188 2.244 4,286,817 2.2132 0.36%
2017-10-12 0 2.780 2.770 2.780 2.730 2.830 2,930,000 8,118,864 2.7709 2.228 2.220 2.228 2.188 2.268 3,655,522 2.2210 -1.42%
2017-10-11 0 2.820 2.810 2.820 2.770 2.890 5,980,000 16,912,466 2.8282 2.260 2.252 2.260 2.220 2.316 7,460,759 2.2669 -2.42%
2017-10-10 0 2.890 2.880 2.890 2.780 2.930 6,484,000 18,658,394 2.8776 2.316 2.308 2.316 2.228 2.348 8,089,559 2.3065 2.48%
2017-10-09 0 2.820 2.810 2.820 2.590 3.000 19,995,800 55,371,406 2.7692 2.260 2.252 2.260 2.076 2.405 24,947,131 2.2196 -4.73%
2017-10-06 0 2.960 2.950 2.960 2.890 3.010 7,404,000 21,931,900 2.9622 2.373 2.365 2.373 2.316 2.413 9,237,368 2.3743 -1.33%
2017-10-04 0 3.000 2.990 3.000 2.960 3.120 4,778,000 14,616,820 3.0592 2.405 2.397 2.405 2.373 2.501 5,961,121 2.4520 -1.96%
2017-10-03 0 3.060 3.050 3.060 2.910 3.070 11,018,000 33,299,250 3.0223 2.453 2.445 2.453 2.332 2.461 13,746,261 2.4224 5.15%
2017-09-29 0 2.910 2.900 2.910 2.690 2.910 10,406,000 29,197,480 2.8058 2.332 2.324 2.332 2.156 2.332 12,982,718 2.2489 8.18%
2017-09-28 0 2.690 2.690 2.700 2.670 2.830 8,360,000 23,071,560 2.7598 2.156 2.156 2.164 2.140 2.268 10,430,091 2.2120 -3.93%
2017-09-27 0 2.800 2.790 2.800 2.660 2.830 26,606,338 73,869,716 2.7764 2.244 2.236 2.244 2.132 2.268 33,194,560 2.2254 1.45%
2017-09-26 0 2.760 2.760 2.770 2.510 2.800 32,840,000 88,187,780 2.6854 2.212 2.212 2.220 2.012 2.244 40,971,792 2.1524 9.09%
2017-09-25 0 2.530 2.520 2.530 2.480 2.590 13,866,000 35,185,560 2.5375 2.028 2.020 2.028 1.988 2.076 17,299,478 2.0339 1.20%
2017-09-22 0 2.500 2.490 2.500 2.440 2.500 4,850,000 12,032,760 2.4810 2.004 1.996 2.004 1.956 2.004 6,050,950 1.9886 0.00%
2017-09-21 0 2.500 2.490 2.500 2.470 2.520 4,144,000 10,327,360 2.4921 2.004 1.996 2.004 1.980 2.020 5,170,131 1.9975 0.00%
2017-09-20 0 2.500 2.490 2.500 2.420 2.500 7,772,000 19,161,860 2.4655 2.004 1.996 2.004 1.940 2.004 9,696,491 1.9762 3.31%
2017-09-19 0 2.420 2.410 2.420 2.380 2.490 6,900,000 16,759,220 2.4289 1.940 1.932 1.940 1.908 1.996 8,608,568 1.9468 0.00%
2017-09-18 0 2.420 2.420 2.430 2.310 2.440 14,096,000 33,763,460 2.3953 1.940 1.940 1.948 1.852 1.956 17,586,431 1.9199 4.31%
2017-09-15 0 2.320 2.320 2.330 2.230 2.360 10,440,000 23,887,160 2.2880 1.860 1.860 1.868 1.787 1.892 13,025,137 1.8339 -1.69%
2017-09-14 0 2.360 2.350 2.360 2.310 2.380 8,811,038 20,641,977 2.3427 1.892 1.884 1.892 1.852 1.908 10,992,814 1.8778 0.00%
2017-09-13 0 2.360 2.350 2.360 2.160 2.370 43,187,961 99,783,858 2.3105 1.892 1.884 1.892 1.731 1.900 53,882,100 1.8519 8.26%
2017-09-12 0 2.180 2.170 2.180 1.990 2.180 22,188,000 47,266,000 2.1303 1.747 1.739 1.747 1.595 1.747 27,682,160 1.7075 8.46%
2017-09-11 0 2.010 2.000 2.010 1.970 2.010 7,388,000 14,700,570 1.9898 1.611 1.603 1.611 1.579 1.611 9,217,406 1.5949 1.01%
2017-09-08 0 1.990 1.980 1.990 1.950 2.020 11,662,000 23,071,480 1.9783 1.595 1.587 1.595 1.563 1.619 14,549,727 1.5857 2.05%
2017-09-07 0 1.950 1.950 1.960 1.930 1.960 3,634,000 7,046,000 1.9389 1.563 1.563 1.571 1.547 1.571 4,533,846 1.5541 0.52%
2017-09-06 0 1.940 1.930 1.940 1.880 1.940 5,346,000 10,243,500 1.9161 1.555 1.547 1.555 1.507 1.555 6,669,769 1.5358 1.04%
2017-09-05 0 1.920 1.920 1.930 1.900 1.950 4,396,000 8,452,090 1.9227 1.539 1.539 1.547 1.523 1.563 5,484,531 1.5411 -0.52%
2017-09-04 0 1.930 1.930 1.940 1.910 1.980 8,650,000 16,805,300 1.9428 1.547 1.547 1.555 1.531 1.587 10,791,900 1.5572 -1.03%
2017-09-01 0 1.950 1.930 1.950 1.900 1.950 6,057,000 11,704,980 1.9325 1.563 1.547 1.563 1.523 1.563 7,556,825 1.5489 1.04%
2017-08-31 0 1.930 1.930 1.940 1.920 1.990 24,394,000 47,434,070 1.9445 1.547 1.547 1.555 1.539 1.595 30,434,406 1.5586 -3.02%
2017-08-30 0 1.990 1.980 1.990 1.910 2.000 18,432,000 36,061,540 1.9565 1.595 1.587 1.595 1.531 1.603 22,996,105 1.5682 1.02%
2017-08-29 0 1.970 1.960 1.970 1.940 1.980 2,144,000 4,196,380 1.9573 1.579 1.571 1.579 1.555 1.587 2,674,894 1.5688 0.51%
2017-08-28 0 1.960 1.950 1.960 1.930 1.980 7,984,000 15,568,590 1.9500 1.571 1.563 1.571 1.547 1.587 9,960,986 1.5630 -0.51%
2017-08-25 0 1.970 1.960 1.970 1.960 1.990 7,550,000 14,829,810 1.9642 1.579 1.571 1.579 1.571 1.595 9,419,520 1.5744 -0.51%
2017-08-24 0 1.980 1.960 1.980 1.940 1.980 2,632,000 5,172,840 1.9654 1.587 1.571 1.587 1.555 1.587 3,283,732 1.5753 1.02%
2017-08-22 0 1.960 1.950 1.960 1.920 1.980 17,062,000 32,951,610 1.9313 1.571 1.563 1.571 1.539 1.587 21,286,867 1.5480 0.00%
2017-08-21 0 1.960 1.950 1.960 1.910 1.970 7,062,000 13,726,300 1.9437 1.571 1.563 1.571 1.531 1.579 8,810,682 1.5579 0.00%
2017-08-18 0 1.960 1.950 1.960 1.940 1.980 8,102,000 15,819,260 1.9525 1.571 1.563 1.571 1.555 1.587 10,108,205 1.5650 -1.01%
2017-08-17 0 1.980 1.970 1.980 1.950 2.000 8,866,000 17,393,700 1.9618 1.587 1.579 1.587 1.563 1.603 11,061,386 1.5725 0.00%
2017-08-16 0 1.980 1.970 1.980 1.930 1.990 14,324,000 28,075,480 1.9600 1.587 1.579 1.587 1.547 1.595 17,870,888 1.5710 2.06%
2017-08-15 0 1.940 1.940 1.950 1.930 1.970 13,142,000 25,507,542 1.9409 1.555 1.555 1.563 1.547 1.579 16,396,203 1.5557 -1.02%
2017-08-14 0 1.960 1.950 1.960 1.930 1.970 16,294,000 31,736,930 1.9478 1.571 1.563 1.571 1.547 1.579 20,328,696 1.5612 0.00%
2017-08-11 0 1.960 1.950 1.960 1.910 1.970 10,968,000 21,398,660 1.9510 1.571 1.563 1.571 1.531 1.579 13,683,880 1.5638 -1.01%
2017-08-10 0 1.980 1.970 1.980 1.940 2.040 24,064,000 47,311,560 1.9661 1.587 1.579 1.587 1.555 1.635 30,022,692 1.5759 0.00%
2017-08-09 0 1.980 1.960 1.980 1.960 1.990 8,864,000 17,510,020 1.9754 1.587 1.571 1.587 1.571 1.595 11,058,891 1.5833 0.00%
2017-08-08 0 1.980 1.970 1.980 1.960 1.990 18,996,000 37,440,220 1.9710 1.587 1.579 1.587 1.571 1.595 23,699,762 1.5798 0.00%
2017-08-07 0 1.980 1.970 1.980 1.950 1.990 26,624,000 52,434,120 1.9694 1.587 1.579 1.587 1.563 1.595 33,216,596 1.5786 0.00%
2017-08-04 0 1.980 1.980 1.990 1.950 2.000 61,692,000 121,884,540 1.9757 1.587 1.587 1.595 1.563 1.603 76,968,082 1.5836 0.00%
2017-08-03 0 1.980 1.960 1.980 1.960 1.990 5,105,567 10,092,964 1.9769 1.587 1.571 1.587 1.571 1.595 6,369,800 1.5845 0.00%
2017-08-02 0 1.980 1.970 1.980 1.960 2.000 31,274,000 61,414,520 1.9638 1.587 1.579 1.587 1.571 1.603 39,018,022 1.5740 0.00%
2017-08-01 0 1.980 1.970 1.980 1.960 2.040 31,628,000 62,211,940 1.9670 1.587 1.579 1.587 1.571 1.635 39,459,679 1.5766 1.02%
2017-07-31 0 1.960 1.960 1.970 1.950 1.980 13,320,000 26,132,530 1.9619 1.571 1.571 1.579 1.563 1.587 16,618,279 1.5725 0.00%
2017-07-28 0 1.960 1.950 1.960 1.930 1.970 12,640,000 24,703,720 1.9544 1.571 1.563 1.571 1.547 1.579 15,769,898 1.5665 -0.51%
2017-07-27 0 1.970 1.960 1.970 1.960 2.000 9,518,000 18,788,560 1.9740 1.579 1.571 1.579 1.571 1.603 11,874,833 1.5822 0.00%
2017-07-26 0 1.970 1.970 1.990 1.960 2.000 2,800,000 5,551,100 1.9825 1.579 1.579 1.595 1.571 1.603 3,493,332 1.5891 -0.51%
2017-07-25 0 1.980 1.970 1.980 1.960 2.010 4,416,000 8,779,090 1.9880 1.587 1.579 1.587 1.571 1.611 5,509,483 1.5935 -0.50%
2017-07-24 0 1.990 1.970 1.990 1.960 2.040 3,613,000 7,166,160 1.9834 1.595 1.579 1.595 1.571 1.635 4,507,646 1.5898 1.02%
2017-07-21 0 1.970 1.970 1.980 1.950 2.000 3,038,000 5,997,340 1.9741 1.579 1.579 1.587 1.563 1.603 3,790,265 1.5823 -0.51%
2017-07-20 0 1.980 1.970 1.980 1.950 2.010 6,872,000 13,587,080 1.9772 1.587 1.579 1.587 1.563 1.611 8,573,635 1.5848 -0.50%
2017-07-19 0 1.990 1.970 1.990 1.950 1.990 6,472,000 12,721,940 1.9657 1.595 1.579 1.595 1.563 1.595 8,074,587 1.5756 2.05%
2017-07-18 0 1.950 1.940 1.950 1.930 1.980 3,826,000 7,467,820 1.9519 1.563 1.555 1.563 1.547 1.587 4,773,388 1.5645 0.52%
2017-07-17 0 1.940 1.930 1.940 1.920 2.030 7,130,433 13,962,281 1.9581 1.555 1.547 1.555 1.539 1.627 8,896,060 1.5695 1.04%
2017-07-14 0 1.920 1.920 1.930 1.860 1.930 5,620,000 10,652,920 1.8955 1.539 1.539 1.547 1.491 1.547 7,011,616 1.5193 0.52%
2017-07-13 0 1.910 1.890 1.910 1.860 1.910 5,116,000 9,643,580 1.8850 1.531 1.515 1.531 1.491 1.531 6,382,816 1.5109 2.14%
2017-07-12 0 1.870 1.860 1.870 1.830 1.870 2,240,000 4,164,340 1.8591 1.499 1.491 1.499 1.467 1.499 2,794,665 1.4901 1.63%
2017-07-11 0 1.840 1.840 1.850 1.820 1.870 3,532,000 6,512,100 1.8437 1.475 1.475 1.483 1.459 1.499 4,406,589 1.4778 -1.60%
2017-07-10 0 1.870 1.860 1.870 1.840 1.870 2,236,000 4,157,180 1.8592 1.499 1.491 1.499 1.475 1.499 2,789,675 1.4902 0.54%
2017-07-07 0 1.860 1.840 1.860 1.810 1.870 4,014,000 7,387,900 1.8405 1.491 1.475 1.491 1.451 1.499 5,007,941 1.4752 -0.53%
2017-07-06 0 1.870 1.870 1.880 1.840 1.900 4,142,000 7,742,340 1.8692 1.499 1.499 1.507 1.475 1.523 5,167,636 1.4982 1.63%
2017-07-05 0 1.840 1.830 1.840 1.810 1.870 5,394,000 9,907,440 1.8368 1.475 1.467 1.475 1.451 1.499 6,729,654 1.4722 0.55%
2017-07-04 0 1.830 1.830 1.840 1.830 1.880 2,708,000 4,997,920 1.8456 1.467 1.467 1.475 1.467 1.507 3,378,551 1.4793 -1.61%
2017-07-03 0 1.860 1.850 1.860 1.830 1.930 5,766,000 10,740,330 1.8627 1.491 1.483 1.491 1.467 1.547 7,193,768 1.4930 -1.59%
2017-06-30 0 1.890 1.890 1.900 1.850 1.950 5,378,000 10,199,525 1.8965 1.515 1.515 1.523 1.483 1.563 6,709,692 1.5201 -2.58%
2017-06-29 0 1.940 1.930 1.940 1.930 2.010 16,430,000 32,203,280 1.9600 1.555 1.547 1.555 1.547 1.611 20,498,372 1.5710 0.52%
2017-06-28 0 1.930 1.920 1.930 1.900 2.000 15,488,000 29,906,220 1.9309 1.547 1.539 1.547 1.523 1.603 19,323,116 1.5477 -3.02%
2017-06-27 0 1.990 1.980 1.990 1.980 2.020 1,802,000 3,600,860 1.9983 1.595 1.587 1.595 1.587 1.619 2,248,209 1.6017 -0.50%
2017-06-26 0 2.000 2.000 2.010 1.980 2.060 7,656,000 15,404,560 2.0121 1.603 1.603 1.611 1.587 1.651 9,551,767 1.6127 0.00%
2017-06-23 0 2.000 1.990 2.000 1.940 2.040 6,574,000 13,100,600 1.9928 1.603 1.595 1.603 1.555 1.635 8,201,844 1.5973 -0.99%
2017-06-22 0 2.020 2.010 2.030 1.940 2.040 20,725,485 41,321,410 1.9937 1.619 1.611 1.627 1.555 1.635 25,857,499 1.5980 3.06%
2017-06-21 0 1.960 1.940 1.970 1.900 1.990 19,314,000 37,644,860 1.9491 1.571 1.555 1.579 1.523 1.595 24,096,504 1.5623 1.55%
2017-06-20 0 1.930 1.930 1.940 1.810 1.950 29,666,000 56,376,560 1.9004 1.547 1.547 1.555 1.451 1.563 37,011,851 1.5232 6.63%
2017-06-19 0 1.810 1.800 1.810 1.740 1.820 8,676,000 15,530,520 1.7901 1.451 1.443 1.451 1.395 1.459 10,824,338 1.4348 4.02%
2017-06-16 0 1.740 1.730 1.750 1.720 1.750 7,304,000 12,676,100 1.7355 1.395 1.387 1.403 1.379 1.403 9,112,606 1.3911 0.00%
2017-06-15 0 1.740 1.730 1.750 1.730 1.760 3,420,000 5,954,800 1.7412 1.395 1.387 1.403 1.387 1.411 4,266,855 1.3956 -0.57%
2017-06-14 0 1.750 1.740 1.750 1.740 1.780 3,046,000 5,328,340 1.7493 1.403 1.395 1.403 1.395 1.427 3,800,246 1.4021 -0.57%
2017-06-13 0 1.760 1.760 1.770 1.740 1.780 4,320,500 7,571,015 1.7523 1.411 1.411 1.419 1.395 1.427 5,390,336 1.4046 0.00%
2017-06-12 0 1.760 1.750 1.770 1.740 1.780 3,694,000 6,512,160 1.7629 1.411 1.403 1.419 1.395 1.427 4,608,703 1.4130 1.15%
2017-06-09 0 1.740 1.740 1.750 1.710 1.750 21,626,000 37,632,040 1.7401 1.395 1.395 1.403 1.371 1.403 26,980,998 1.3948 1.16%
2017-06-08 0 1.760 1.750 1.760 1.690 1.780 6,856,000 12,056,060 1.7585 1.379 1.371 1.379 1.324 1.394 8,752,595 1.3774 2.92%
2017-06-07 0 1.710 1.710 1.720 1.640 1.720 97,447,015 160,916,134 1.6513 1.339 1.339 1.347 1.285 1.347 124,404,066 1.2935 3.64%
2017-06-06 0 1.650 1.650 1.670 1.630 1.680 5,618,000 9,287,560 1.6532 1.292 1.292 1.308 1.277 1.316 7,172,124 1.2950 0.00%
2017-06-05 0 1.650 1.640 1.650 1.600 1.670 3,808,000 6,251,120 1.6416 1.292 1.285 1.292 1.253 1.308 4,861,418 1.2859 -0.60%
2017-06-02 0 1.660 1.660 1.670 1.620 1.700 17,150,000 28,374,320 1.6545 1.300 1.300 1.308 1.269 1.332 21,894,254 1.2960 -1.78%
2017-06-01 0 1.690 1.680 1.690 1.680 1.700 3,382,000 5,713,260 1.6893 1.324 1.316 1.324 1.316 1.332 4,317,573 1.3233 0.00%
2017-05-31 0 1.690 1.690 1.700 1.640 1.710 7,342,538 12,383,791 1.6866 1.324 1.324 1.332 1.285 1.339 9,373,726 1.3211 -0.59%
2017-05-29 0 1.700 1.690 1.700 1.680 1.700 2,338,000 3,968,720 1.6975 1.332 1.324 1.332 1.316 1.332 2,984,768 1.3297 0.59%
2017-05-26 0 1.690 1.690 1.700 1.670 1.700 2,658,000 4,487,167 1.6882 1.324 1.324 1.332 1.308 1.332 3,393,290 1.3224 0.00%
2017-05-25 0 1.690 1.690 1.700 1.630 1.730 12,856,000 21,902,240 1.7037 1.324 1.324 1.332 1.277 1.355 16,412,393 1.3345 -1.74%
2017-05-24 0 1.720 1.710 1.720 1.700 1.730 13,478,000 23,175,000 1.7195 1.347 1.339 1.347 1.332 1.355 17,206,458 1.3469 0.00%
2017-05-23 0 1.720 1.710 1.730 1.710 1.750 17,274,000 29,788,520 1.7245 1.347 1.339 1.355 1.339 1.371 22,052,557 1.3508 0.00%
2017-05-22 0 1.720 1.710 1.720 1.710 1.750 9,516,000 16,371,280 1.7204 1.347 1.339 1.347 1.339 1.371 12,148,439 1.3476 0.58%
2017-05-19 0 1.710 1.710 1.720 1.680 1.730 6,240,000 10,650,300 1.7068 1.339 1.339 1.347 1.316 1.355 7,966,189 1.3369 1.18%
2017-05-18 0 1.690 1.690 1.700 1.680 1.730 6,322,000 10,796,060 1.7077 1.324 1.324 1.332 1.316 1.355 8,070,873 1.3377 -0.59%
2017-05-17 0 1.700 1.700 1.710 1.670 1.710 6,746,000 11,437,674 1.6955 1.332 1.332 1.339 1.308 1.339 8,612,166 1.3281 1.80%
2017-05-16 0 1.670 1.660 1.670 1.650 1.690 2,522,000 4,220,276 1.6734 1.308 1.300 1.308 1.292 1.324 3,219,668 1.3108 -0.60%
2017-05-15 0 1.680 1.660 1.680 1.640 1.680 3,552,000 5,885,090 1.6568 1.316 1.300 1.316 1.285 1.316 4,534,600 1.2978 1.20%
2017-05-12 0 1.660 1.650 1.660 1.640 1.660 3,044,000 5,023,220 1.6502 1.300 1.292 1.300 1.285 1.300 3,886,071 1.2926 0.00%
2017-05-11 0 1.660 1.650 1.660 1.650 1.660 2,178,000 3,606,320 1.6558 1.300 1.292 1.300 1.292 1.300 2,780,506 1.2970 0.00%
2017-05-10 0 1.660 1.650 1.660 1.640 1.660 1,878,000 3,099,480 1.6504 1.300 1.292 1.300 1.285 1.300 2,397,517 1.2928 0.00%
2017-05-09 0 1.660 1.650 1.660 1.640 1.670 1,950,000 3,225,420 1.6541 1.300 1.292 1.300 1.285 1.308 2,489,434 1.2956 0.00%
2017-05-08 0 1.660 1.650 1.660 1.620 1.670 1,874,000 3,099,880 1.6542 1.300 1.292 1.300 1.269 1.308 2,392,410 1.2957 0.00%
2017-05-05 0 1.660 1.650 1.660 1.640 1.660 1,928,000 3,181,960 1.6504 1.300 1.292 1.300 1.285 1.300 2,461,348 1.2928 0.00%
2017-05-04 0 1.660 1.650 1.660 1.650 1.670 1,980,000 3,281,440 1.6573 1.300 1.292 1.300 1.292 1.308 2,527,733 1.2982 0.00%
2017-05-02 0 1.660 1.650 1.660 1.650 1.680 2,698,000 4,499,460 1.6677 1.300 1.292 1.300 1.292 1.316 3,444,356 1.3063 -0.60%
2017-04-28 0 1.670 1.660 1.670 1.660 1.690 3,130,000 5,251,980 1.6779 1.308 1.300 1.308 1.300 1.324 3,995,861 1.3144 0.60%
2017-04-27 0 1.660 1.650 1.660 1.640 1.670 2,664,000 4,397,340 1.6507 1.300 1.292 1.300 1.285 1.308 3,400,950 1.2930 0.00%
2017-04-26 0 1.660 1.650 1.660 1.640 1.660 2,166,000 3,572,720 1.6495 1.300 1.292 1.300 1.285 1.300 2,765,187 1.2920 0.00%
2017-04-25 0 1.660 1.650 1.660 1.630 1.660 2,530,000 4,157,760 1.6434 1.300 1.292 1.300 1.277 1.300 3,229,881 1.2873 0.61%
2017-04-24 0 1.650 1.640 1.650 1.630 1.650 2,284,000 3,746,500 1.6403 1.292 1.285 1.292 1.277 1.292 2,915,830 1.2849 0.61%
2017-04-21 0 1.640 1.630 1.640 1.630 1.670 2,084,000 3,435,960 1.6487 1.285 1.277 1.285 1.277 1.308 2,660,503 1.2915 -1.20%
2017-04-20 0 1.660 1.650 1.660 1.640 1.670 1,886,000 3,114,750 1.6515 1.300 1.292 1.300 1.285 1.308 2,407,730 1.2936 0.00%
2017-04-19 0 1.660 1.650 1.660 1.630 1.670 2,208,000 3,647,700 1.6520 1.300 1.292 1.300 1.277 1.308 2,818,805 1.2941 0.61%
2017-04-18 0 1.650 1.640 1.650 1.640 1.660 2,152,000 3,554,220 1.6516 1.292 1.285 1.292 1.285 1.300 2,747,314 1.2937 0.00%
2017-04-13 0 1.650 1.640 1.650 1.620 1.660 2,102,000 3,468,980 1.6503 1.292 1.285 1.292 1.269 1.300 2,683,482 1.2927 0.61%
2017-04-12 0 1.640 1.640 1.650 1.620 1.670 1,902,000 3,132,400 1.6469 1.285 1.285 1.292 1.269 1.308 2,428,156 1.2900 -1.20%
2017-04-11 0 1.660 1.650 1.660 1.630 1.670 2,648,000 4,382,460 1.6550 1.300 1.292 1.300 1.277 1.308 3,380,524 1.2964 0.00%
2017-04-10 0 1.660 1.650 1.660 1.630 1.670 2,088,000 3,459,180 1.6567 1.300 1.292 1.300 1.277 1.308 2,665,610 1.2977 0.00%
2017-04-07 0 1.660 1.650 1.660 1.630 1.660 2,350,000 3,882,040 1.6519 1.300 1.292 1.300 1.277 1.300 3,000,087 1.2940 0.61%
2017-04-06 0 1.650 1.640 1.650 1.640 1.680 2,424,000 4,017,940 1.6576 1.292 1.285 1.292 1.285 1.316 3,094,558 1.2984 -1.20%
2017-04-05 0 1.670 1.660 1.670 1.650 1.680 2,324,000 3,878,420 1.6689 1.308 1.300 1.308 1.292 1.316 2,966,895 1.3072 0.60%
2017-04-03 0 1.660 1.650 1.660 1.640 1.680 2,730,000 4,555,760 1.6688 1.300 1.292 1.300 1.285 1.316 3,485,208 1.3072 -1.19%
2017-03-31 0 1.680 1.670 1.680 1.650 1.680 2,614,000 4,368,260 1.6711 1.316 1.308 1.316 1.292 1.316 3,337,118 1.3090 0.60%
2017-03-30 0 1.670 1.670 1.680 1.630 1.680 3,662,000 6,066,760 1.6567 1.308 1.308 1.316 1.277 1.316 4,675,030 1.2977 1.21%
2017-03-29 0 1.650 1.640 1.650 1.610 1.660 1,924,000 3,159,280 1.6420 1.292 1.285 1.292 1.261 1.300 2,456,242 1.2862 0.00%
2017-03-28 0 1.650 1.640 1.650 1.590 1.650 2,570,000 4,174,300 1.6242 1.292 1.285 1.292 1.245 1.292 3,280,947 1.2723 1.23%
2017-03-27 0 1.630 1.600 1.640 1.590 1.640 1,770,000 2,855,280 1.6132 1.277 1.253 1.285 1.245 1.285 2,259,640 1.2636 0.62%
2017-03-24 0 1.620 1.620 1.650 1.610 1.690 1,582,000 2,592,480 1.6387 1.269 1.269 1.292 1.261 1.324 2,019,633 1.2836 -3.57%
2017-03-23 0 1.680 1.660 1.680 1.630 1.680 3,222,000 5,309,520 1.6479 1.316 1.300 1.316 1.277 1.316 4,113,311 1.2908 1.20%
2017-03-22 0 1.660 1.640 1.660 1.640 1.680 1,620,000 2,684,080 1.6568 1.300 1.285 1.300 1.285 1.316 2,068,145 1.2978 -0.60%
2017-03-21 0 1.670 1.650 1.670 1.650 1.690 3,118,000 5,197,948 1.6671 1.308 1.292 1.308 1.292 1.324 3,980,541 1.3058 -1.18%
2017-03-20 0 1.690 1.680 1.690 1.660 1.700 3,267,748 5,509,526 1.6860 1.324 1.316 1.324 1.300 1.332 4,171,715 1.3207 1.81%
2017-03-17 0 1.660 1.640 1.670 1.630 1.690 2,620,000 4,356,120 1.6626 1.300 1.285 1.308 1.277 1.324 3,344,778 1.3024 -0.60%
2017-03-16 0 1.670 1.660 1.670 1.650 1.700 1,972,000 3,295,330 1.6711 1.308 1.300 1.308 1.292 1.332 2,517,520 1.3090 -0.60%
2017-03-15 0 1.680 1.670 1.680 1.630 1.700 3,926,000 6,534,780 1.6645 1.316 1.308 1.316 1.277 1.332 5,012,061 1.3038 -0.59%
2017-03-14 0 1.690 1.680 1.690 1.670 1.720 2,986,000 5,052,980 1.6922 1.324 1.316 1.324 1.308 1.347 3,812,026 1.3255 -1.74%
2017-03-13 0 1.720 1.710 1.720 1.690 1.720 3,796,000 6,479,980 1.7071 1.347 1.339 1.347 1.324 1.347 4,846,099 1.3372 0.58%
2017-03-10 0 1.710 1.700 1.710 1.680 1.720 2,241,953 3,817,261 1.7026 1.339 1.332 1.339 1.316 1.347 2,862,151 1.3337 -0.58%
2017-03-09 0 1.720 1.710 1.720 1.680 1.720 4,506,000 7,664,240 1.7009 1.347 1.339 1.347 1.316 1.347 5,752,508 1.3323 1.18%
2017-03-08 0 1.700 1.690 1.700 1.680 1.700 3,367,064 5,691,548 1.6904 1.332 1.324 1.332 1.316 1.332 4,298,505 1.3241 0.59%
2017-03-07 0 1.690 1.680 1.690 1.670 1.700 2,122,000 3,587,400 1.6906 1.324 1.316 1.324 1.308 1.332 2,709,015 1.3242 0.00%
2017-03-06 0 1.690 1.680 1.690 1.680 1.700 2,352,000 3,987,460 1.6953 1.324 1.316 1.324 1.316 1.332 3,002,641 1.3280 0.00%
2017-03-03 0 1.690 1.690 1.700 1.670 1.700 2,463,500 4,161,000 1.6891 1.324 1.324 1.332 1.308 1.332 3,144,985 1.3231 0.00%
2017-03-02 0 1.690 1.680 1.690 1.680 1.710 2,502,000 4,235,220 1.6927 1.324 1.316 1.324 1.316 1.339 3,194,136 1.3259 0.60%
2017-03-01 0 1.680 1.670 1.680 1.660 1.700 3,078,000 5,183,940 1.6842 1.316 1.308 1.316 1.300 1.332 3,929,476 1.3192 -0.59%
2017-02-28 0 1.690 1.680 1.690 1.670 1.690 2,908,000 4,886,680 1.6804 1.324 1.316 1.324 1.308 1.324 3,712,449 1.3163 0.00%
2017-02-27 0 1.690 1.680 1.690 1.670 1.710 3,448,000 5,832,080 1.6914 1.324 1.316 1.324 1.308 1.339 4,401,830 1.3249 0.00%
2017-02-24 0 1.690 1.670 1.690 1.670 1.700 2,404,165 4,059,488 1.6885 1.324 1.308 1.324 1.308 1.332 3,069,236 1.3226 0.00%
2017-02-23 0 1.690 1.660 1.690 1.650 1.710 3,263,000 5,473,850 1.6776 1.324 1.300 1.324 1.292 1.339 4,165,653 1.3140 -0.59%
2017-02-22 0 1.700 1.670 1.700 1.660 1.730 4,946,000 8,342,720 1.6868 1.332 1.308 1.332 1.300 1.355 6,314,226 1.3213 -0.58%
2017-02-21 0 1.710 1.700 1.710 1.690 1.740 4,810,000 8,264,480 1.7182 1.339 1.332 1.339 1.324 1.363 6,140,604 1.3459 -1.72%
2017-02-20 0 1.740 1.730 1.740 1.730 1.760 2,276,000 3,983,360 1.7502 1.363 1.355 1.363 1.355 1.379 2,905,617 1.3709 -1.14%
2017-02-17 0 1.760 1.750 1.760 1.740 1.770 2,540,000 4,457,120 1.7548 1.379 1.371 1.379 1.363 1.386 3,242,648 1.3745 0.00%
2017-02-16 0 1.760 1.750 1.760 1.720 1.770 2,832,000 4,975,040 1.7567 1.379 1.371 1.379 1.347 1.386 3,615,424 1.3761 0.57%
2017-02-15 0 1.750 1.750 1.770 1.750 1.780 8,426,000 14,871,560 1.7650 1.371 1.371 1.386 1.371 1.394 10,756,909 1.3825 -1.13%
2017-02-14 0 1.770 1.760 1.770 1.730 1.790 5,308,000 9,374,560 1.7661 1.386 1.379 1.386 1.355 1.402 6,776,367 1.3834 1.72%
2017-02-13 0 1.740 1.730 1.740 1.700 1.740 8,884,000 15,339,880 1.7267 1.363 1.355 1.363 1.332 1.363 11,341,607 1.3525 0.58%
2017-02-10 0 1.730 1.720 1.730 1.690 1.730 9,460,000 16,221,120 1.7147 1.355 1.347 1.355 1.324 1.355 12,076,947 1.3431 0.58%
2017-02-09 0 1.720 1.710 1.720 1.690 1.720 7,616,000 13,009,930 1.7082 1.347 1.339 1.347 1.324 1.347 9,722,836 1.3381 0.00%
2017-02-08 0 1.720 1.710 1.720 1.690 1.730 2,886,000 4,933,800 1.7096 1.347 1.339 1.347 1.324 1.355 3,684,363 1.3391 1.18%
2017-02-07 0 1.700 1.700 1.720 1.700 1.720 2,098,000 3,596,040 1.7140 1.332 1.332 1.347 1.332 1.347 2,678,376 1.3426 -1.16%
2017-02-06 0 1.720 1.710 1.720 1.670 1.720 2,930,000 4,980,740 1.6999 1.347 1.339 1.347 1.308 1.347 3,740,534 1.3316 1.78%
2017-02-03 0 1.690 1.690 1.700 1.670 1.720 4,590,500 7,769,960 1.6926 1.324 1.324 1.332 1.308 1.347 5,860,383 1.3258 -1.17%
2017-02-02 0 1.710 1.690 1.710 1.690 1.720 2,128,000 3,642,700 1.7118 1.339 1.324 1.339 1.324 1.347 2,716,675 1.3409 -0.58%
2017-02-01 0 1.720 1.700 1.720 1.690 1.730 2,188,000 3,748,000 1.7130 1.347 1.332 1.347 1.324 1.355 2,793,273 1.3418 -1.15%
2017-01-27 0 1.740 1.730 1.740 1.730 1.750 1,702,000 2,951,620 1.7342 1.363 1.355 1.363 1.355 1.371 2,172,829 1.3584 0.58%
2017-01-26 0 1.730 1.730 1.740 1.720 1.740 3,355,521 5,802,111 1.7291 1.355 1.355 1.363 1.347 1.363 4,283,769 1.3544 0.58%
2017-01-25 0 1.720 1.710 1.720 1.680 1.730 2,554,000 4,363,180 1.7084 1.347 1.339 1.347 1.316 1.355 3,260,520 1.3382 1.78%
2017-01-24 0 1.690 1.680 1.700 1.680 1.720 2,476,000 4,198,100 1.6955 1.324 1.316 1.332 1.316 1.347 3,160,943 1.3281 -1.17%
2017-01-23 0 1.710 1.690 1.710 1.690 1.720 4,158,000 7,082,700 1.7034 1.339 1.324 1.339 1.324 1.347 5,308,240 1.3343 0.59%
2017-01-20 0 1.700 1.690 1.710 1.680 1.720 2,968,000 5,053,370 1.7026 1.332 1.324 1.339 1.316 1.347 3,789,046 1.3337 -0.58%
2017-01-19 0 1.710 1.700 1.710 1.690 1.720 2,452,000 4,177,920 1.7039 1.339 1.332 1.339 1.324 1.347 3,130,304 1.3347 0.00%
2017-01-18 0 1.710 1.700 1.710 1.670 1.730 3,486,000 5,931,730 1.7016 1.339 1.332 1.339 1.308 1.355 4,450,342 1.3329 1.79%
2017-01-17 0 1.680 1.670 1.680 1.660 1.680 2,542,000 4,256,860 1.6746 1.316 1.308 1.316 1.300 1.316 3,245,201 1.3117 0.60%
2017-01-16 0 1.670 1.670 1.680 1.660 1.690 2,542,000 4,251,730 1.6726 1.308 1.308 1.316 1.300 1.324 3,245,201 1.3102 -1.18%
2017-01-13 0 1.690 1.670 1.690 1.670 1.690 3,856,000 6,477,980 1.6800 1.324 1.308 1.324 1.308 1.324 4,922,697 1.3159 0.00%
2017-01-12 0 1.690 1.680 1.690 1.660 1.690 5,434,000 9,128,400 1.6799 1.324 1.316 1.324 1.300 1.324 6,937,223 1.3159 0.60%
2017-01-11 0 1.680 1.670 1.680 1.660 1.690 2,302,000 3,864,540 1.6788 1.316 1.308 1.316 1.300 1.324 2,938,809 1.3150 -0.59%
2017-01-10 0 1.690 1.680 1.690 1.660 1.690 1,980,000 3,319,592 1.6766 1.324 1.316 1.324 1.300 1.324 2,527,733 1.3133 -0.59%
2017-01-09 0 1.700 1.690 1.700 1.650 1.700 2,466,000 4,136,704 1.6775 1.332 1.324 1.332 1.292 1.332 3,148,177 1.3140 1.19%
2017-01-06 0 1.680 1.680 1.700 1.670 1.710 1,938,764 3,285,552 1.6947 1.316 1.316 1.332 1.308 1.339 2,475,090 1.3274 -1.18%
2017-01-05 0 1.700 1.690 1.700 1.670 1.720 3,460,500 5,891,585 1.7025 1.332 1.324 1.332 1.308 1.347 4,417,788 1.3336 1.19%
2017-01-04 0 1.680 1.670 1.680 1.660 1.710 2,186,000 3,684,540 1.6855 1.316 1.308 1.316 1.300 1.339 2,790,720 1.3203 -1.18%
2017-01-03 0 1.700 1.680 1.710 1.660 1.710 3,139,000 5,273,330 1.6799 1.332 1.316 1.339 1.300 1.339 4,007,351 1.3159 -0.58%
2016-12-30 0 1.710 1.700 1.710 1.690 1.720 1,436,000 2,450,640 1.7066 1.339 1.332 1.339 1.324 1.347 1,833,245 1.3368 0.00%
2016-12-29 0 1.710 1.690 1.720 1.660 1.710 1,740,499 2,938,043 1.6880 1.339 1.324 1.347 1.300 1.339 2,221,978 1.3223 0.59%
2016-12-28 0 1.700 1.690 1.710 1.670 1.750 2,344,000 3,961,480 1.6901 1.332 1.324 1.339 1.308 1.371 2,992,428 1.3238 -1.16%
2016-12-23 0 1.720 1.780 1.790 1.690 1.780 10,198,000 17,599,210 1.7258 1.347 1.394 1.402 1.324 1.394 13,019,102 1.3518 0.00%
2016-12-22 0 1.720 1.710 1.720 1.680 1.720 2,800,000 4,756,140 1.6986 1.347 1.339 1.347 1.316 1.347 3,574,572 1.3305 1.18%
2016-12-21 0 1.700 1.680 1.700 1.650 1.700 2,700,000 4,546,800 1.6840 1.332 1.316 1.332 1.292 1.332 3,446,909 1.3191 1.19%
2016-12-20 0 1.680 1.670 1.680 1.650 1.680 2,776,000 4,635,280 1.6698 1.316 1.308 1.316 1.292 1.316 3,543,933 1.3079 0.60%
2016-12-19 0 1.670 1.650 1.680 1.650 1.730 2,888,000 4,836,100 1.6745 1.308 1.292 1.316 1.292 1.355 3,686,916 1.3117 -1.18%
2016-12-16 0 1.690 1.630 1.700 1.610 1.700 4,032,000 6,607,420 1.6387 1.324 1.277 1.332 1.261 1.332 5,147,384 1.2836 4.97%
2016-12-15 0 1.610 1.610 1.630 1.600 1.660 4,196,000 6,802,800 1.6213 1.261 1.261 1.277 1.253 1.300 5,356,752 1.2699 -3.59%
2016-12-14 0 1.670 1.650 1.670 1.630 1.670 3,212,000 5,308,100 1.6526 1.308 1.292 1.308 1.277 1.308 4,100,545 1.2945 3.09%
2016-12-13 0 1.620 1.620 1.630 1.610 1.630 2,842,000 4,618,800 1.6252 1.269 1.269 1.277 1.261 1.277 3,628,191 1.2730 0.62%
2016-12-12 0 1.610 1.610 1.630 1.610 1.650 3,891,553 6,339,678 1.6291 1.261 1.261 1.277 1.261 1.292 4,968,085 1.2761 -1.83%
2016-12-09 0 1.640 1.630 1.640 1.590 1.660 3,358,000 5,489,030 1.6346 1.285 1.277 1.285 1.245 1.300 4,286,933 1.2804 -1.20%
2016-12-08 0 1.660 1.650 1.660 1.640 1.690 3,940,000 6,549,050 1.6622 1.300 1.292 1.300 1.285 1.324 5,029,934 1.3020 0.00%
2016-12-07 0 1.660 1.650 1.660 1.640 1.700 4,420,000 7,357,350 1.6646 1.300 1.292 1.300 1.285 1.332 5,642,717 1.3039 -1.78%
2016-12-06 0 1.690 1.680 1.690 1.680 1.750 3,846,000 6,580,370 1.7110 1.324 1.316 1.324 1.316 1.371 4,909,930 1.3402 -2.31%
2016-12-05 0 1.730 1.710 1.720 1.710 1.770 3,952,000 6,831,620 1.7286 1.355 1.339 1.347 1.339 1.386 5,045,253 1.3541 1.17%
2016-12-02 0 1.710 1.710 1.720 1.690 1.770 3,424,000 5,894,790 1.7216 1.339 1.339 1.347 1.324 1.386 4,371,191 1.3486 -1.72%
2016-12-01 0 1.740 1.740 1.760 1.740 1.800 4,786,000 8,485,998 1.7731 1.363 1.363 1.379 1.363 1.410 6,109,965 1.3889 0.00%
2016-11-30 0 1.740 1.700 1.740 1.670 1.840 11,134,000 19,986,930 1.7951 1.363 1.332 1.363 1.308 1.441 14,214,031 1.4061 -5.43%
2016-11-29 0 1.840 1.830 1.840 1.760 1.900 7,153,197 13,075,482 1.8279 1.441 1.433 1.441 1.379 1.488 9,132,007 1.4318 4.55%
2016-11-28 0 1.760 1.760 1.770 1.740 1.790 4,432,000 7,827,080 1.7660 1.379 1.379 1.386 1.363 1.402 5,658,037 1.3834 -1.68%
2016-11-25 0 1.790 1.780 1.790 1.770 1.810 4,828,000 8,647,720 1.7912 1.402 1.394 1.402 1.386 1.418 6,163,584 1.4030 -0.56%
2016-11-24 0 1.800 1.790 1.800 1.770 1.820 4,228,000 7,601,460 1.7979 1.410 1.402 1.410 1.386 1.426 5,397,604 1.4083 1.12%
2016-11-23 0 1.780 1.770 1.780 1.770 1.830 4,331,194 7,782,537 1.7969 1.394 1.386 1.394 1.386 1.433 5,529,345 1.4075 0.56%
2016-11-22 0 1.770 1.770 1.780 1.740 1.800 5,162,000 9,106,900 1.7642 1.386 1.386 1.394 1.363 1.410 6,589,979 1.3819 0.57%
2016-11-21 0 1.760 1.750 1.760 1.690 1.810 6,872,000 12,028,520 1.7504 1.379 1.371 1.379 1.324 1.418 8,773,021 1.3711 1.73%
2016-11-18 0 1.730 1.710 1.730 1.680 1.760 4,740,000 8,162,800 1.7221 1.355 1.339 1.355 1.316 1.379 6,051,240 1.3489 1.17%
2016-11-17 0 1.710 1.700 1.710 1.690 2.000 25,193,038 46,343,574 1.8395 1.339 1.332 1.339 1.324 1.567 32,162,261 1.4409 -0.58%
2016-11-16 0 1.720 1.730 1.740 1.710 1.760 4,938,000 8,559,800 1.7335 1.347 1.355 1.363 1.339 1.379 6,304,013 1.3578 0.58%
2016-11-15 0 1.710 1.700 1.720 1.700 1.740 3,561,000 6,123,160 1.7195 1.339 1.332 1.347 1.332 1.363 4,546,090 1.3469 -1.16%
2016-11-14 0 1.730 1.730 1.740 1.680 1.770 4,692,000 8,130,520 1.7328 1.355 1.355 1.363 1.316 1.386 5,989,962 1.3574 1.76%
2016-11-11 0 1.700 1.690 1.700 1.660 1.710 2,186,000 3,688,800 1.6875 1.332 1.324 1.332 1.300 1.339 2,790,720 1.3218 0.59%
2016-11-10 0 1.690 1.680 1.690 1.660 1.710 3,384,000 5,703,260 1.6854 1.324 1.316 1.324 1.300 1.339 4,320,126 1.3202 0.00%
2016-11-09 0 1.690 1.670 1.690 1.620 1.690 2,420,000 4,012,420 1.6580 1.324 1.308 1.324 1.269 1.324 3,089,452 1.2987 0.00%
2016-11-08 0 1.690 1.680 1.690 1.660 1.720 5,082,000 8,560,740 1.6845 1.324 1.316 1.324 1.300 1.347 6,487,848 1.3195 1.20%
2016-11-07 0 1.670 1.670 1.680 1.650 1.690 4,968,000 8,368,160 1.6844 1.308 1.308 1.316 1.292 1.324 6,342,312 1.3194 -1.18%
2016-11-04 0 1.690 1.680 1.690 1.660 1.710 3,052,000 5,139,400 1.6839 1.324 1.316 1.324 1.300 1.339 3,896,284 1.3191 0.60%
2016-11-03 0 1.680 1.660 1.680 1.620 1.680 2,882,000 4,807,220 1.6680 1.316 1.300 1.316 1.269 1.316 3,679,256 1.3066 0.60%
2016-11-02 0 1.670 1.660 1.670 1.650 1.710 4,966,000 8,413,380 1.6942 1.308 1.300 1.308 1.292 1.339 6,339,759 1.3271 -3.47%
2016-11-01 0 1.730 1.720 1.730 1.700 1.770 2,926,000 5,050,760 1.7262 1.355 1.347 1.355 1.332 1.386 3,735,428 1.3521 -0.57%
2016-10-31 0 1.740 1.730 1.740 1.640 1.750 9,210,000 15,707,940 1.7055 1.363 1.355 1.363 1.285 1.371 11,757,789 1.3360 4.19%
2016-10-28 0 1.670 1.680 1.700 1.610 1.700 4,260,000 7,027,340 1.6496 1.308 1.316 1.332 1.261 1.332 5,438,456 1.2922 2.45%
2016-10-27 0 1.630 1.620 1.630 1.580 1.650 4,286,000 6,932,640 1.6175 1.277 1.269 1.277 1.238 1.292 5,471,649 1.2670 0.00%
2016-10-26 0 1.630 1.610 1.630 1.610 1.640 5,370,000 8,739,020 1.6274 1.277 1.261 1.277 1.261 1.285 6,855,519 1.2747 0.00%
2016-10-25 0 1.630 1.620 1.630 1.590 1.650 4,613,000 7,505,530 1.6270 1.277 1.269 1.277 1.245 1.292 5,889,108 1.2745 1.24%
2016-10-24 0 1.610 1.610 1.630 1.590 1.640 4,601,000 7,462,250 1.6219 1.261 1.261 1.277 1.245 1.285 5,873,788 1.2704 -1.83%
2016-10-20 0 1.640 1.640 1.650 1.620 1.660 3,540,000 5,816,640 1.6431 1.285 1.285 1.292 1.269 1.300 4,519,281 1.2871 1.23%
2016-10-19 0 1.620 1.600 1.620 1.590 1.640 3,674,000 5,942,116 1.6173 1.269 1.253 1.269 1.245 1.285 4,690,349 1.2669 -1.82%
2016-10-18 0 1.650 1.610 1.630 1.580 1.670 7,732,000 12,583,580 1.6275 1.292 1.261 1.277 1.238 1.308 9,870,926 1.2748 3.77%
2016-10-17 0 1.590 1.570 1.590 1.530 1.590 3,716,000 5,820,080 1.5662 1.245 1.230 1.245 1.198 1.245 4,743,968 1.2268 0.00%
2016-10-14 0 1.590 1.540 1.590 1.530 1.650 4,126,000 6,526,960 1.5819 1.245 1.206 1.245 1.198 1.292 5,267,387 1.2391 -3.05%
2016-10-13 0 1.640 1.620 1.640 1.590 1.650 4,958,000 8,025,880 1.6188 1.285 1.269 1.285 1.245 1.292 6,329,546 1.2680 1.86%
2016-10-12 0 1.610 1.610 1.620 1.590 1.690 5,397,246 8,942,383 1.6568 1.261 1.261 1.269 1.245 1.324 6,890,302 1.2978 -4.17%
2016-10-11 0 1.680 1.680 1.690 1.650 1.710 4,238,000 7,137,120 1.6841 1.316 1.316 1.324 1.292 1.339 5,410,370 1.3192 -0.59%
2016-10-07 0 1.690 1.670 1.690 1.650 1.700 3,148,000 5,313,920 1.6880 1.324 1.308 1.324 1.292 1.332 4,018,840 1.3223 0.00%
2016-10-06 0 1.690 1.680 1.690 1.680 1.720 3,638,000 6,187,460 1.7008 1.324 1.316 1.324 1.316 1.347 4,644,391 1.3322 -1.74%
2016-10-05 0 1.720 1.710 1.720 1.640 1.720 5,182,000 8,728,460 1.6844 1.347 1.339 1.347 1.285 1.347 6,615,512 1.3194 2.99%
2016-10-04 0 1.670 1.660 1.670 1.640 1.670 3,324,000 5,500,360 1.6547 1.308 1.300 1.308 1.285 1.308 4,243,528 1.2962 0.00%
2016-10-03 0 1.670 1.650 1.660 1.640 1.680 3,358,000 5,565,580 1.6574 1.308 1.292 1.300 1.285 1.316 4,286,933 1.2983 0.00%
2016-09-30 0 1.670 1.690 1.700 1.620 1.690 6,070,000 10,003,660 1.6480 1.308 1.324 1.332 1.269 1.324 7,749,162 1.2909 0.60%
2016-09-29 0 1.660 1.650 1.660 1.620 1.680 3,708,000 6,126,680 1.6523 1.300 1.292 1.300 1.269 1.316 4,733,755 1.2943 0.00%
2016-09-28 0 1.660 1.630 1.650 1.550 1.660 5,392,000 8,706,700 1.6147 1.300 1.277 1.292 1.214 1.300 6,883,605 1.2648 5.73%
2016-09-27 0 1.570 1.540 1.570 1.540 1.580 3,858,000 6,024,900 1.5617 1.230 1.206 1.230 1.206 1.238 4,925,250 1.2233 0.00%
2016-09-26 0 1.570 1.550 1.570 1.520 1.570 1,944,000 3,023,260 1.5552 1.230 1.214 1.230 1.191 1.230 2,481,774 1.2182 0.00%
2016-09-23 0 1.570 1.550 1.570 1.520 1.580 4,870,000 7,615,520 1.5638 1.230 1.214 1.230 1.191 1.238 6,217,202 1.2249 -0.63%
2016-09-22 0 1.580 1.550 1.580 1.540 1.580 2,172,000 3,396,500 1.5638 1.238 1.214 1.238 1.206 1.238 2,772,847 1.2249 0.64%
2016-09-21 0 1.570 1.540 1.550 1.540 1.610 5,742,000 9,093,100 1.5836 1.230 1.206 1.214 1.206 1.261 7,330,426 1.2405 -1.87%
2016-09-20 0 1.600 1.590 1.600 1.570 1.610 2,132,000 3,398,240 1.5939 1.253 1.245 1.253 1.230 1.261 2,721,781 1.2485 0.00%
2016-09-19 0 1.600 1.600 1.610 1.550 1.620 3,928,000 6,201,620 1.5788 1.253 1.253 1.261 1.214 1.269 5,014,614 1.2367 0.00%
2016-09-15 0 1.600 1.570 1.600 1.540 1.600 4,276,000 6,699,520 1.5668 1.253 1.230 1.253 1.206 1.253 5,458,882 1.2273 1.91%
2016-09-14 0 1.570 1.550 1.570 1.530 1.570 4,616,000 7,190,580 1.5578 1.230 1.214 1.230 1.198 1.230 5,892,938 1.2202 0.64%
2016-09-13 0 1.560 1.540 1.570 1.540 1.570 3,728,000 5,803,180 1.5566 1.222 1.206 1.230 1.206 1.230 4,759,287 1.2193 0.65%
2016-09-12 0 1.550 1.540 1.550 1.520 1.570 2,094,000 3,209,800 1.5329 1.214 1.206 1.214 1.191 1.230 2,673,269 1.2007 -1.27%
2016-09-09 0 1.570 1.550 1.570 1.540 1.580 3,852,000 6,043,820 1.5690 1.230 1.214 1.230 1.206 1.238 4,917,590 1.2290 1.29%
2016-09-08 0 1.550 1.530 1.550 1.510 1.580 7,664,000 11,794,720 1.5390 1.214 1.198 1.214 1.183 1.238 9,784,115 1.2055 1.97%
2016-09-07 0 1.520 1.510 1.520 1.490 1.690 7,284,000 11,524,980 1.5822 1.191 1.183 1.191 1.167 1.324 9,298,994 1.2394 -8.98%
2016-09-06 0 1.670 1.640 1.670 1.630 1.700 6,820,000 11,433,660 1.6765 1.308 1.285 1.308 1.277 1.332 8,706,636 1.3132 -1.76%
2016-09-05 0 1.700 1.690 1.700 1.670 1.780 4,224,000 7,287,300 1.7252 1.332 1.324 1.332 1.308 1.394 5,392,497 1.3514 -1.16%
2016-09-02 0 1.720 1.720 1.730 1.670 1.730 7,754,000 13,099,200 1.6893 1.347 1.347 1.355 1.308 1.355 9,899,012 1.3233 0.58%
2016-09-01 0 1.710 1.690 1.710 1.640 1.710 2,290,000 3,869,960 1.6899 1.339 1.324 1.339 1.285 1.339 2,923,489 1.3237 0.00%
2016-08-31 0 1.710 1.690 1.710 1.690 1.720 2,876,000 4,889,280 1.7000 1.339 1.324 1.339 1.324 1.347 3,671,596 1.3316 0.59%
2016-08-30 0 1.700 1.660 1.700 1.660 1.710 910,000 1,541,340 1.6938 1.332 1.300 1.332 1.300 1.339 1,161,736 1.3268 0.59%
2016-08-29 0 1.690 1.650 1.690 1.560 1.710 3,336,000 5,472,300 1.6404 1.324 1.292 1.324 1.222 1.339 4,258,847 1.2849 0.60%
2016-08-26 0 1.680 1.680 1.700 1.650 1.700 2,466,000 4,150,280 1.6830 1.316 1.316 1.332 1.292 1.332 3,148,177 1.3183 0.00%
2016-08-25 0 1.680 1.670 1.680 1.670 1.750 874,000 1,474,460 1.6870 1.316 1.308 1.316 1.308 1.371 1,115,777 1.3215 -1.75%
2016-08-24 0 1.710 1.710 1.730 1.710 1.750 366,000 633,340 1.7304 1.339 1.339 1.355 1.339 1.371 467,248 1.3555 -1.16%
2016-08-23 0 1.730 1.760 1.770 1.690 1.760 1,954,000 3,359,120 1.7191 1.355 1.379 1.386 1.324 1.379 2,494,541 1.3466 -2.81%
2016-08-22 0 1.780 1.770 1.780 1.730 1.830 51,114,000 90,572,880 1.7720 1.394 1.386 1.394 1.355 1.433 65,253,815 1.3880 3.49%
2016-08-19 0 1.720 1.710 1.720 1.630 1.730 1,498,078 2,540,008 1.6955 1.347 1.339 1.347 1.277 1.355 1,912,496 1.3281 2.38%
2016-08-18 0 1.680 1.680 1.700 1.680 1.700 462,000 781,500 1.6916 1.316 1.316 1.332 1.316 1.332 589,804 1.3250 0.00%
2016-08-17 0 1.680 1.680 1.700 1.680 1.730 1,916,000 3,251,440 1.6970 1.316 1.316 1.332 1.316 1.355 2,446,029 1.3293 -1.75%
2016-08-16 0 1.710 1.710 1.730 1.680 1.780 2,382,000 4,074,040 1.7103 1.339 1.339 1.355 1.316 1.394 3,040,940 1.3397 -2.84%
2016-08-15 0 1.760 1.750 1.760 1.720 1.780 1,950,000 3,431,820 1.7599 1.379 1.371 1.379 1.347 1.394 2,489,434 1.3786 1.73%
2016-08-12 0 1.730 1.730 1.740 1.720 1.760 932,000 1,617,960 1.7360 1.355 1.355 1.363 1.347 1.379 1,189,822 1.3598 1.17%
2016-08-11 0 1.710 1.710 1.740 1.710 1.760 2,192,000 3,799,820 1.7335 1.339 1.339 1.363 1.339 1.379 2,798,379 1.3579 -2.29%
2016-08-10 0 1.750 1.730 1.760 1.720 1.780 3,121,000 5,486,450 1.7579 1.371 1.355 1.379 1.347 1.394 3,984,371 1.3770 1.16%
2016-08-09 0 1.730 1.730 1.740 1.700 1.740 982,000 1,677,260 1.7080 1.355 1.355 1.363 1.332 1.363 1,253,654 1.3379 1.17%
2016-08-08 0 1.710 1.710 1.720 1.690 1.770 1,754,000 3,013,780 1.7182 1.339 1.339 1.347 1.324 1.386 2,239,214 1.3459 -1.72%
2016-08-05 0 1.740 1.720 1.740 1.720 1.760 1,546,652 2,690,674 1.7397 1.363 1.347 1.363 1.347 1.379 1,974,507 1.3627 -1.14%
2016-08-04 0 1.760 1.740 1.770 1.730 1.780 2,655,404 4,635,500 1.7457 1.379 1.363 1.386 1.355 1.394 3,389,976 1.3674 0.57%
2016-08-03 0 1.750 1.730 1.750 1.710 1.760 2,172,000 3,783,820 1.7421 1.371 1.355 1.371 1.339 1.379 2,772,847 1.3646 0.00%
2016-08-01 0 1.750 1.730 1.750 1.720 1.820 7,648,000 13,531,320 1.7693 1.371 1.355 1.371 1.347 1.426 9,763,688 1.3859 1.74%
2016-07-29 0 1.720 1.710 1.720 1.670 1.720 2,942,000 5,003,780 1.7008 1.347 1.339 1.347 1.308 1.347 3,755,854 1.3323 0.00%
2016-07-28 0 1.720 1.710 1.720 1.610 1.740 8,592,000 14,604,760 1.6998 1.347 1.339 1.347 1.261 1.363 10,968,830 1.3315 6.17%
2016-07-27 0 1.620 1.590 1.620 1.570 1.620 1,656,000 2,629,560 1.5879 1.269 1.245 1.269 1.230 1.269 2,114,104 1.2438 1.25%
2016-07-26 0 1.600 1.590 1.600 1.580 1.620 1,166,000 1,860,260 1.5954 1.253 1.245 1.253 1.238 1.269 1,488,554 1.2497 0.00%
2016-07-25 0 1.600 1.590 1.600 1.560 1.600 1,916,000 3,031,900 1.5824 1.253 1.245 1.253 1.222 1.253 2,446,029 1.2395 2.56%
2016-07-22 0 1.560 1.560 1.570 1.550 1.590 1,100,000 1,730,880 1.5735 1.222 1.222 1.230 1.214 1.245 1,404,296 1.2326 1.30%
2016-07-21 0 1.540 1.540 1.550 1.530 1.600 2,660,000 4,166,420 1.5663 1.206 1.206 1.214 1.198 1.253 3,395,844 1.2269 -1.91%
2016-07-20 0 1.570 1.570 1.580 1.550 1.580 2,134,000 3,342,720 1.5664 1.230 1.230 1.238 1.214 1.238 2,724,335 1.2270 1.29%
2016-07-19 0 1.550 1.550 1.560 1.530 1.600 2,824,000 4,430,800 1.5690 1.214 1.214 1.222 1.198 1.253 3,605,211 1.2290 -1.90%
2016-07-18 0 1.580 1.570 1.580 1.500 1.600 4,146,000 6,495,120 1.5666 1.238 1.230 1.238 1.175 1.253 5,292,920 1.2271 4.64%
2016-07-15 0 1.510 1.500 1.510 1.460 1.530 1,734,848 2,589,083 1.4924 1.183 1.175 1.183 1.144 1.198 2,214,764 1.1690 1.34%
2016-07-14 0 1.490 1.490 1.500 1.470 1.520 2,104,000 3,144,160 1.4944 1.167 1.167 1.175 1.151 1.191 2,686,036 1.1706 -0.67%
2016-07-13 0 1.500 1.480 1.500 1.470 1.550 2,116,000 3,157,660 1.4923 1.175 1.159 1.175 1.151 1.214 2,701,355 1.1689 -1.32%
2016-07-12 0 1.520 1.510 1.520 1.480 1.540 2,954,000 4,469,440 1.5130 1.191 1.183 1.191 1.159 1.206 3,771,174 1.1852 1.33%
2016-07-11 0 1.500 1.480 1.500 1.480 1.580 6,200,000 9,558,340 1.5417 1.175 1.159 1.175 1.159 1.238 7,915,124 1.2076 2.74%
2016-07-08 0 1.460 1.450 1.470 1.420 1.490 3,258,000 4,732,960 1.4527 1.144 1.136 1.151 1.112 1.167 4,159,270 1.1379 -2.01%
2016-07-07 0 1.490 1.460 1.490 1.450 1.550 4,460,000 6,731,680 1.5093 1.167 1.144 1.167 1.136 1.214 5,693,783 1.1823 0.68%
2016-07-06 0 1.480 1.470 1.490 1.320 1.510 12,478,000 18,230,020 1.4610 1.159 1.151 1.167 1.034 1.183 15,929,825 1.1444 8.82%
2016-07-05 0 1.360 1.350 1.360 1.350 1.420 1,516,000 2,083,600 1.3744 1.065 1.057 1.065 1.057 1.112 1,935,375 1.0766 -2.86%
2016-07-04 0 1.400 1.390 1.410 1.340 1.420 3,736,012 5,238,675 1.4022 1.097 1.089 1.104 1.050 1.112 4,769,516 1.0984 3.70%
2016-06-30 0 1.350 1.330 1.340 1.280 1.390 3,610,000 4,839,980 1.3407 1.057 1.042 1.050 1.003 1.089 4,608,645 1.0502 4.65%
2016-06-29 0 1.290 1.290 1.300 1.240 1.300 1,538,012 1,944,915 1.2646 1.010 1.010 1.018 0.971 1.018 1,963,477 0.9905 3.20%
2016-06-28 0 1.250 1.240 1.260 1.210 1.270 1,336,000 1,672,560 1.2519 0.979 0.971 0.987 0.948 0.995 1,705,582 0.9806 0.00%
2016-06-27 0 1.250 1.250 1.260 1.210 1.270 988,000 1,233,400 1.2484 0.979 0.979 0.987 0.948 0.995 1,261,313 0.9779 1.63%
2016-06-24 0 1.230 1.270 1.280 1.180 1.280 6,972,000 8,593,420 1.2326 0.963 0.995 1.003 0.924 1.003 8,900,685 0.9655 -4.65%
2016-06-23 0 1.290 1.290 1.300 1.280 1.300 666,000 858,720 1.2894 1.010 1.010 1.018 1.003 1.018 850,238 1.0100 -0.77%
2016-06-22 0 1.300 1.290 1.300 1.270 1.320 2,446,000 3,172,060 1.2968 1.018 1.010 1.018 0.995 1.034 3,122,644 1.0158 0.00%
2016-06-21 0 1.300 1.300 1.310 1.290 1.360 3,274,000 4,267,340 1.3034 1.018 1.018 1.026 1.010 1.065 4,179,696 1.0210 0.00%
2016-06-20 0 1.300 1.290 1.300 1.270 1.350 3,686,000 4,822,480 1.3083 1.018 1.010 1.018 0.995 1.057 4,705,669 1.0248 0.78%
2016-06-17 0 1.290 1.290 1.300 1.250 1.350 2,070,000 2,690,560 1.2998 1.010 1.010 1.018 0.979 1.057 2,642,630 1.0181 -3.01%
2016-06-16 0 1.330 1.330 1.350 1.330 1.390 1,618,000 2,169,800 1.3410 1.042 1.042 1.057 1.042 1.089 2,065,592 1.0504 -2.92%
2016-06-15 0 1.370 1.370 1.380 1.350 1.380 2,016,000 2,756,720 1.3674 1.073 1.073 1.081 1.057 1.081 2,573,692 1.0711 0.00%
2016-06-14 0 1.370 1.360 1.380 1.340 1.410 1,234,000 1,697,640 1.3757 1.073 1.065 1.081 1.050 1.104 1,575,365 1.0776 0.74%
2016-06-13 0 1.360 1.360 1.370 1.350 1.430 2,634,000 3,593,600 1.3643 1.065 1.065 1.073 1.057 1.120 3,362,651 1.0687 -4.23%
2016-06-10 0 1.420 1.400 1.420 1.390 1.460 1,814,000 2,564,880 1.4139 1.112 1.097 1.112 1.089 1.144 2,315,812 1.1076 -0.70%
2016-06-08 0 1.430 1.420 1.430 1.360 1.470 8,084,000 11,594,140 1.4342 1.120 1.112 1.120 1.065 1.151 10,320,300 1.1234 3.62%
2016-06-07 0 1.380 1.370 1.380 1.340 1.390 3,462,748 4,727,382 1.3652 1.081 1.073 1.081 1.050 1.089 4,420,658 1.0694 0.00%
2016-06-06 0 1.380 1.370 1.390 1.370 1.400 1,562,000 2,153,300 1.3786 1.081 1.073 1.089 1.073 1.097 1,994,101 1.0798 -0.72%
2016-06-03 0 1.390 1.380 1.390 1.370 1.420 2,494,000 3,459,640 1.3872 1.089 1.081 1.089 1.073 1.112 3,183,922 1.0866 -0.71%
2016-06-02 0 1.400 1.390 1.400 1.360 1.420 3,992,000 5,509,790 1.3802 1.097 1.089 1.097 1.065 1.112 5,096,319 1.0811 0.00%
2016-06-01 0 1.400 1.390 1.410 1.390 1.460 4,388,000 6,199,580 1.4128 1.097 1.089 1.104 1.089 1.144 5,601,865 1.1067 0.72%
2016-05-31 0 1.390 1.390 1.410 1.300 1.460 11,624,000 16,437,580 1.4141 1.089 1.089 1.104 1.018 1.144 14,839,581 1.1077 4.51%
2016-05-30 0 1.330 1.330 1.340 1.320 1.400 8,082,076 10,900,119 1.3487 1.042 1.042 1.050 1.034 1.097 10,317,844 1.0564 -5.00%
2016-05-27 0 1.400 1.390 1.400 1.370 1.460 12,470,000 17,668,020 1.4168 1.097 1.089 1.097 1.073 1.144 15,919,612 1.1098 -4.11%
2016-05-26 0 1.460 1.450 1.460 1.440 1.550 14,284,000 21,093,520 1.4767 1.144 1.136 1.144 1.128 1.214 18,235,424 1.1567 -2.67%
2016-05-25 0 1.500 1.490 1.500 1.480 1.590 15,667,980 23,869,231 1.5234 1.175 1.167 1.175 1.159 1.245 20,002,259 1.1933 -3.85%
2016-05-24 0 1.560 1.560 1.570 1.520 1.630 30,512,000 48,187,860 1.5793 1.222 1.222 1.230 1.191 1.277 38,952,623 1.2371 1.30%
2016-05-23 0 1.540 1.540 1.550 1.530 1.850 112,321,038 193,987,121 1.7271 1.206 1.206 1.214 1.198 1.449 143,392,734 1.3528 -9.94%
2016-05-20 0 1.710 1.710 1.720 1.300 1.740 126,981,369 203,636,128 1.6037 1.339 1.339 1.347 1.018 1.363 162,108,595 1.2562 29.55%
2016-05-19 0 1.320 1.300 1.310 1.280 1.630 75,742,076 109,366,157 1.4439 1.034 1.018 1.026 1.003 1.277 96,694,827 1.1310

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