JNBY Design Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03306  2016-10-31    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-25 0 21.90 21.86 21.90 21.60 22.34 770,500 16,860,653 21.883 21.90 21.86 21.90 21.60 22.34 770,500 21.883 -1.17%
2026-03-24 0 22.16 22.10 22.16 21.20 22.38 3,358,000 73,035,555 21.750 22.16 22.10 22.16 21.20 22.38 3,358,000 21.750 6.33%
2026-03-23 0 21.36 21.34 21.36 21.14 22.10 1,848,000 39,474,352 21.361 20.84 20.82 20.84 20.63 21.56 1,894,111 20.841 -2.55%
2026-03-20 0 21.92 21.88 21.92 21.60 22.38 1,529,992 33,385,388 21.821 21.39 21.35 21.39 21.07 21.84 1,568,168 21.289 -0.72%
2026-03-19 0 22.08 22.06 22.08 21.88 22.96 1,127,714 25,007,043 22.175 21.54 21.52 21.54 21.35 22.40 1,155,853 21.635 -2.47%
2026-03-18 0 22.64 22.56 22.64 22.32 22.96 1,848,097 41,996,371 22.724 22.09 22.01 22.09 21.78 22.40 1,894,211 22.171 1.07%
2026-03-17 0 22.40 22.40 22.42 21.72 22.94 2,722,500 61,275,526 22.507 21.85 21.85 21.87 21.19 22.38 2,790,432 21.959 2.94%
2026-03-16 0 21.76 21.72 21.76 21.34 21.94 1,667,000 36,223,232 21.730 21.23 21.19 21.23 20.82 21.41 1,708,595 21.201 0.93%
2026-03-13 0 21.56 21.56 21.62 21.54 22.68 2,749,500 60,066,883 21.846 21.04 21.04 21.09 21.02 22.13 2,818,106 21.315 -4.01%
2026-03-12 0 22.46 22.42 22.46 21.32 22.46 4,227,500 93,250,631 22.058 21.91 21.87 21.91 20.80 21.91 4,332,985 21.521 4.86%
2026-03-11 0 21.42 21.42 21.44 21.08 21.96 1,520,000 32,801,474 21.580 20.90 20.90 20.92 20.57 21.43 1,557,927 21.055 1.13%
2026-03-10 0 21.18 21.16 21.18 21.14 21.62 1,139,500 24,272,431 21.301 20.66 20.64 20.66 20.63 21.09 1,167,933 20.782 -0.09%
2026-03-09 0 21.20 21.12 21.20 20.24 21.34 3,013,666 63,262,276 20.992 20.68 20.61 20.68 19.75 20.82 3,088,863 20.481 0.09%
2026-03-06 0 21.18 21.12 21.18 20.36 21.18 11,882,556 248,556,968 20.918 20.66 20.61 20.66 19.86 20.66 12,179,050 20.409 2.52%
2026-03-05 0 20.66 20.66 20.68 20.46 21.26 3,669,621 76,223,986 20.772 20.16 20.16 20.18 19.96 20.74 3,761,185 20.266 -1.53%
2026-03-04 0 20.98 20.96 20.98 20.62 21.22 3,487,000 72,877,670 20.900 20.47 20.45 20.47 20.12 20.70 3,574,008 20.391 0.10%
2026-03-03 0 20.96 20.94 20.96 20.84 22.20 2,219,000 46,862,996 21.119 20.45 20.43 20.45 20.33 21.66 2,274,369 20.605 -4.47%
2026-03-02 0 21.94 21.90 21.94 20.90 22.42 5,095,718 111,152,739 21.813 21.41 21.37 21.41 20.39 21.87 5,222,866 21.282 1.95%
2026-02-27 0 21.52 21.52 21.54 20.32 21.72 6,834,287 144,907,962 21.203 21.00 21.00 21.02 19.83 21.19 7,004,816 20.687 7.17%
2026-02-26 0 20.08 20.02 20.08 20.02 20.84 881,000 17,770,300 20.171 19.59 19.53 19.59 19.53 20.33 902,983 19.680 -2.71%
2026-02-25 0 20.64 20.56 20.64 20.50 21.14 1,234,775 25,675,839 20.794 20.14 20.06 20.14 20.00 20.63 1,265,585 20.288 0.29%
2026-02-24 0 20.58 20.52 20.58 20.46 21.78 2,287,602 47,141,435 20.607 20.08 20.02 20.08 19.96 21.25 2,344,682 20.106 -5.51%
2026-02-23 0 21.78 21.70 21.78 20.98 21.80 838,500 18,137,740 21.631 21.25 21.17 21.25 20.47 21.27 859,422 21.105 3.91%
2026-02-20 0 20.96 20.92 20.96 20.38 21.02 647,000 13,480,277 20.835 20.45 20.41 20.45 19.88 20.51 663,144 20.328 0.38%
2026-02-16 0 20.88 20.70 20.90 20.40 20.94 247,000 5,121,250 20.734 20.37 20.20 20.39 19.90 20.43 253,163 20.229 1.85%
2026-02-13 0 20.50 20.48 20.50 20.20 21.10 872,000 17,821,370 20.437 20.00 19.98 20.00 19.71 20.59 893,758 19.940 -1.25%
2026-02-12 0 20.76 20.72 20.76 20.46 21.36 1,368,672 28,316,734 20.689 20.25 20.22 20.25 19.96 20.84 1,402,823 20.186 -0.48%
2026-02-11 0 20.86 20.84 20.86 20.78 21.66 1,081,500 22,664,634 20.957 20.35 20.33 20.35 20.27 21.13 1,108,486 20.446 -1.14%
2026-02-10 0 21.10 21.08 21.10 20.40 21.10 1,255,148 26,208,331 20.881 20.59 20.57 20.59 19.90 20.59 1,286,466 20.372 2.53%
2026-02-09 0 20.58 20.50 20.58 19.66 20.84 4,536,216 93,054,637 20.514 20.08 20.00 20.08 19.18 20.33 4,649,404 20.014 4.89%
2026-02-06 0 19.62 19.60 19.62 19.07 19.75 2,504,333 49,005,457 19.568 19.14 19.12 19.14 18.61 19.27 2,566,821 19.092 0.77%
2026-02-05 0 19.47 19.45 19.47 18.99 19.50 818,664 15,902,995 19.426 19.00 18.98 19.00 18.53 19.03 839,091 18.953 0.72%
2026-02-04 0 19.33 19.33 19.36 18.75 19.49 1,531,500 29,545,877 19.292 18.86 18.86 18.89 18.29 19.02 1,569,714 18.822 2.49%
2026-02-03 0 18.86 18.85 18.86 18.75 19.33 1,573,500 29,832,304 18.959 18.40 18.39 18.40 18.29 18.86 1,612,762 18.498 -2.33%
2026-02-02 0 19.31 19.28 19.32 19.06 19.55 1,969,000 37,970,285 19.284 18.84 18.81 18.85 18.60 19.07 2,018,131 18.815 0.26%
2026-01-30 0 19.26 19.22 19.26 18.84 19.33 2,045,226 39,098,837 19.117 18.79 18.75 18.79 18.38 18.86 2,096,259 18.652 0.73%
2026-01-29 0 19.12 19.12 19.13 18.74 19.24 2,759,474 52,561,864 19.048 18.65 18.65 18.66 18.28 18.77 2,828,328 18.584 1.16%
2026-01-28 0 18.90 18.83 18.90 18.37 19.00 1,870,000 35,114,857 18.778 18.44 18.37 18.44 17.92 18.54 1,916,660 18.321 1.45%
2026-01-27 0 18.63 18.62 18.63 18.58 19.27 4,802,000 90,469,395 18.840 18.18 18.17 18.18 18.13 18.80 4,921,820 18.381 -3.32%
2026-01-26 0 19.27 19.25 19.27 19.00 19.78 3,110,924 59,833,588 19.233 18.80 18.78 18.80 18.54 19.30 3,188,548 18.765 -0.46%
2026-01-23 0 19.36 19.32 19.36 18.91 20.42 12,640,000 242,260,415 19.166 18.89 18.85 18.89 18.45 19.92 12,955,393 18.700 -6.20%
2026-01-22 0 20.64 20.56 20.64 20.42 21.12 1,685,500 34,952,974 20.737 20.14 20.06 20.14 19.92 20.61 1,727,557 20.233 1.38%
2026-01-21 0 20.36 20.36 20.38 19.63 20.48 921,000 18,558,016 20.150 19.86 19.86 19.88 19.15 19.98 943,981 19.659 0.69%
2026-01-20 0 20.22 20.14 20.22 19.92 20.38 701,000 14,167,692 20.211 19.73 19.65 19.73 19.44 19.88 718,491 19.719 1.51%
2026-01-19 0 19.92 19.92 19.93 19.74 20.12 599,000 11,946,011 19.943 19.44 19.44 19.44 19.26 19.63 613,946 19.458 -0.40%
2026-01-16 0 20.00 19.96 20.00 19.80 20.36 818,698 16,418,424 20.054 19.51 19.47 19.51 19.32 19.86 839,126 19.566 0.35%
2026-01-15 0 19.93 19.92 19.94 19.65 20.24 582,964 11,656,831 19.996 19.44 19.44 19.45 19.17 19.75 597,510 19.509 0.00%
2026-01-14 0 19.93 19.92 19.93 19.50 19.99 768,500 15,284,190 19.888 19.44 19.44 19.44 19.03 19.50 787,676 19.404 1.74%
2026-01-13 0 19.59 19.52 19.59 19.13 19.82 425,000 8,317,835 19.571 19.11 19.04 19.11 18.66 19.34 435,605 19.095 0.88%
2026-01-12 0 19.42 19.42 19.46 19.15 19.67 569,000 11,019,537 19.366 18.95 18.95 18.99 18.68 19.19 583,198 18.895 -1.42%
2026-01-09 0 19.70 19.69 19.70 19.51 19.97 608,000 12,004,639 19.744 19.22 19.21 19.22 19.04 19.48 623,171 19.264 1.23%
2026-01-08 0 19.46 19.46 19.47 19.30 19.76 744,924 14,494,214 19.457 18.99 18.99 19.00 18.83 19.28 763,511 18.984 -0.71%
2026-01-07 0 19.60 19.56 19.60 19.38 19.79 700,716 13,698,974 19.550 19.12 19.08 19.12 18.91 19.31 718,200 19.074 0.51%
2026-01-06 0 19.50 19.50 19.51 19.17 19.59 649,500 12,593,685 19.390 19.03 19.03 19.04 18.70 19.11 665,706 18.918 0.62%
2026-01-05 0 19.38 19.38 19.39 19.02 19.49 832,500 16,040,252 19.268 18.91 18.91 18.92 18.56 19.02 853,273 18.799 0.41%
2026-01-02 0 19.30 19.27 19.30 19.26 19.59 207,000 3,997,525 19.312 18.83 18.80 18.83 18.79 19.11 212,165 18.842 -0.67%
2025-12-31 0 19.43 19.36 19.43 19.18 19.85 358,500 6,943,517 19.368 18.96 18.89 18.96 18.71 19.37 367,445 18.897 0.15%
2025-12-30 0 19.40 19.30 19.40 19.11 19.59 1,600,500 30,982,692 19.358 18.93 18.83 18.93 18.64 19.11 1,640,436 18.887 1.04%
2025-12-29 0 19.20 19.19 19.20 19.18 19.77 1,664,000 32,235,895 19.373 18.73 18.72 18.73 18.71 19.29 1,705,520 18.901 -2.88%
2025-12-24 0 19.77 19.77 19.81 19.70 20.04 329,500 6,544,648 19.862 19.29 19.29 19.33 19.22 19.55 337,722 19.379 -0.90%
2025-12-23 0 19.95 19.94 19.95 19.73 20.18 521,562 10,374,542 19.891 19.46 19.45 19.46 19.25 19.69 534,576 19.407 -1.04%
2025-12-22 0 20.16 20.06 20.16 19.79 20.30 683,040 13,646,783 19.979 19.67 19.57 19.67 19.31 19.81 700,083 19.493 -0.59%
2025-12-19 0 20.28 20.08 20.28 19.73 20.28 820,500 16,499,461 20.109 19.79 19.59 19.79 19.25 19.79 840,973 19.619 1.30%
2025-12-18 0 20.02 19.90 20.02 19.81 20.10 570,500 11,394,547 19.973 19.53 19.42 19.53 19.33 19.61 584,735 19.487 -0.30%
2025-12-17 0 20.08 20.00 20.08 19.76 20.18 544,100 10,914,762 20.060 19.59 19.51 19.59 19.28 19.69 557,676 19.572 1.31%
2025-12-16 0 19.82 19.70 19.82 19.58 19.99 483,000 9,534,696 19.741 19.34 19.22 19.34 19.10 19.50 495,052 19.260 -0.85%
2025-12-15 0 19.99 19.88 19.99 19.30 20.20 408,500 8,147,803 19.946 19.50 19.40 19.50 18.83 19.71 418,693 19.460 -0.15%
2025-12-12 0 20.02 19.91 20.02 19.50 20.02 557,499 11,090,440 19.893 19.53 19.43 19.53 19.03 19.53 571,410 19.409 2.04%
2025-12-11 0 19.62 19.57 19.63 19.43 19.80 443,500 8,682,857 19.578 19.14 19.09 19.15 18.96 19.32 454,566 19.101 -0.96%
2025-12-10 0 19.81 19.77 19.81 19.40 19.89 837,626 16,457,186 19.647 19.33 19.29 19.33 18.93 19.41 858,526 19.169 0.25%
2025-12-09 0 19.76 19.75 19.76 19.43 20.22 1,333,500 26,255,580 19.689 19.28 19.27 19.28 18.96 19.73 1,366,774 19.210 -3.23%
2025-12-08 0 20.42 20.36 20.42 20.10 20.44 1,075,000 21,800,330 20.279 19.92 19.86 19.92 19.61 19.94 1,101,823 19.786 1.09%
2025-12-05 0 20.20 20.20 20.38 20.20 20.94 1,166,000 23,635,839 20.271 19.71 19.71 19.88 19.71 20.43 1,195,094 19.777 -1.85%
2025-12-04 0 20.58 20.54 20.58 20.38 20.84 915,000 18,785,548 20.531 20.08 20.04 20.08 19.88 20.33 937,831 20.031 -1.72%
2025-12-03 0 20.94 20.70 20.94 20.52 20.94 1,231,000 25,583,624 20.783 20.43 20.20 20.43 20.02 20.43 1,261,716 20.277 0.29%
2025-12-02 0 20.88 20.80 20.88 19.61 20.88 2,449,653 50,469,327 20.603 20.37 20.29 20.37 19.13 20.37 2,510,777 20.101 6.48%
2025-12-01 0 19.61 19.54 19.62 19.40 19.97 590,000 11,554,865 19.585 19.13 19.06 19.14 18.93 19.48 604,722 19.108 -0.71%
2025-11-28 0 19.75 19.73 19.75 19.66 19.84 314,000 6,202,405 19.753 19.27 19.25 19.27 19.18 19.36 321,835 19.272 -0.85%
2025-11-27 0 19.92 19.91 19.92 19.61 20.02 992,500 19,782,770 19.932 19.44 19.43 19.44 19.13 19.53 1,017,265 19.447 0.56%
2025-11-26 0 19.81 19.75 19.81 19.25 19.82 702,000 13,832,401 19.704 19.33 19.27 19.33 18.78 19.34 719,516 19.225 0.66%
2025-11-25 0 19.68 19.63 19.68 19.29 19.75 782,500 15,360,872 19.631 19.20 19.15 19.20 18.82 19.27 802,025 19.153 0.46%
2025-11-24 0 19.59 19.48 19.59 19.10 19.59 1,018,700 19,822,622 19.459 19.11 19.01 19.11 18.64 19.11 1,044,119 18.985 1.45%
2025-11-21 0 19.31 19.18 19.31 19.01 19.51 1,231,500 23,729,635 19.269 18.84 18.71 18.84 18.55 19.04 1,262,228 18.800 -1.18%
2025-11-20 0 19.54 19.52 19.54 19.17 19.54 1,141,500 22,158,727 19.412 19.06 19.04 19.06 18.70 19.06 1,169,983 18.939 1.93%
2025-11-19 0 19.17 19.13 19.17 18.80 19.37 815,500 15,626,057 19.161 18.70 18.66 18.70 18.34 18.90 835,848 18.695 -1.08%
2025-11-18 0 19.38 19.28 19.38 19.20 19.80 1,037,500 20,128,217 19.401 18.91 18.81 18.91 18.73 19.32 1,063,388 18.928 -1.72%
2025-11-17 0 19.72 19.69 19.72 19.40 19.72 1,053,500 20,655,633 19.607 19.24 19.21 19.24 18.93 19.24 1,079,787 19.129 1.13%
2025-11-14 0 19.50 19.49 19.50 19.40 19.88 1,293,500 25,308,860 19.566 19.03 19.02 19.03 18.93 19.40 1,325,775 19.090 -0.76%
2025-11-13 0 19.65 19.64 19.65 19.35 19.79 1,200,000 23,501,400 19.585 19.17 19.16 19.17 18.88 19.31 1,229,942 19.108 0.31%
2025-11-12 0 19.59 19.48 19.59 18.88 19.59 2,338,500 45,492,837 19.454 19.11 19.01 19.11 18.42 19.11 2,396,850 18.980 2.51%
2025-11-11 0 19.11 19.10 19.11 18.71 19.15 1,027,938 19,470,219 18.941 18.64 18.64 18.64 18.25 18.68 1,053,587 18.480 0.58%
2025-11-10 0 19.00 18.97 19.00 18.41 19.20 1,549,500 29,391,850 18.969 18.54 18.51 18.54 17.96 18.73 1,588,163 18.507 2.32%
2025-11-07 0 18.57 18.52 18.57 18.16 18.68 946,000 17,475,356 18.473 18.12 18.07 18.12 17.72 18.23 969,605 18.023 0.43%
2025-11-06 0 18.49 18.43 18.49 17.86 18.85 2,376,500 43,993,082 18.512 18.04 17.98 18.04 17.43 18.39 2,435,798 18.061 3.53%
2025-11-05 0 17.86 17.85 17.86 17.10 17.87 843,000 14,880,735 17.652 17.43 17.42 17.43 16.68 17.43 864,035 17.222 3.30%
2025-11-04 0 17.29 17.28 17.29 17.15 17.70 928,000 16,092,071 17.341 16.87 16.86 16.87 16.73 17.27 951,155 16.918 -1.43%
2025-11-03 0 17.54 17.54 17.55 17.00 17.71 1,128,000 19,567,692 17.347 17.11 17.11 17.12 16.59 17.28 1,156,146 16.925 2.69%
2025-10-31 0 18.01 18.01 18.03 18.00 18.50 1,607,500 29,139,867 18.127 16.66 16.66 16.68 16.65 17.12 1,737,322 16.773 -1.04%
2025-10-30 0 18.20 18.20 18.21 18.14 18.38 1,164,500 21,195,325 18.201 16.84 16.84 16.85 16.78 17.01 1,258,545 16.841 -0.71%
2025-10-28 0 18.33 18.33 18.35 18.28 18.55 968,310 17,793,412 18.376 16.96 16.96 16.98 16.91 17.16 1,046,511 17.003 -1.13%
2025-10-27 0 18.54 18.54 18.59 18.50 18.67 563,500 10,476,120 18.591 17.15 17.15 17.20 17.12 17.27 609,008 17.202 0.05%
2025-10-24 0 18.53 18.44 18.53 18.32 18.55 622,000 11,488,590 18.470 17.15 17.06 17.15 16.95 17.16 672,233 17.090 0.71%
2025-10-23 0 18.40 18.33 18.40 18.10 18.47 795,040 14,544,596 18.294 17.03 16.96 17.03 16.75 17.09 859,248 16.927 0.16%
2025-10-22 0 18.37 18.33 18.37 17.94 18.43 792,500 14,465,720 18.253 17.00 16.96 17.00 16.60 17.05 856,503 16.889 1.60%
2025-10-21 0 18.08 18.08 18.15 18.02 18.20 597,000 10,805,020 18.099 16.73 16.73 16.79 16.67 16.84 645,214 16.746 0.61%
2025-10-20 0 17.97 17.95 17.97 17.85 18.05 617,500 11,072,337 17.931 16.63 16.61 16.63 16.52 16.70 667,369 16.591 0.11%
2025-10-17 0 17.95 17.90 17.95 17.86 18.24 724,085 13,058,130 18.034 16.61 16.56 16.61 16.53 16.88 782,562 16.686 -1.16%
2025-10-16 0 18.16 18.12 18.16 17.98 18.30 794,500 14,386,489 18.108 16.80 16.77 16.80 16.64 16.93 858,664 16.755 0.33%
2025-10-15 0 18.10 17.98 18.10 17.59 18.11 886,680 15,928,461 17.964 16.75 16.64 16.75 16.28 16.76 958,289 16.622 2.55%
2025-10-14 0 17.65 17.64 17.68 17.58 18.12 1,061,580 18,855,551 17.762 16.33 16.32 16.36 16.27 16.77 1,147,314 16.435 -2.11%
2025-10-13 0 18.03 18.02 18.05 17.69 18.12 966,500 17,245,323 17.843 16.68 16.67 16.70 16.37 16.77 1,044,555 16.510 -0.61%
2025-10-10 0 18.14 18.11 18.14 18.03 18.59 1,612,000 29,567,012 18.342 16.78 16.76 16.78 16.68 17.20 1,742,186 16.971 -1.41%
2025-10-09 0 18.40 18.38 18.40 18.00 18.49 1,123,500 20,632,937 18.365 17.03 17.01 17.03 16.65 17.11 1,214,234 16.993 2.22%
2025-10-08 0 18.00 17.97 18.00 17.88 18.40 599,000 10,787,311 18.009 16.65 16.63 16.65 16.54 17.03 647,375 16.663 -1.59%
2025-10-06 0 18.29 18.29 18.30 18.25 18.40 497,000 9,079,472 18.269 16.92 16.92 16.93 16.89 17.03 537,138 16.903 -0.27%
2025-10-03 0 18.34 18.30 18.34 18.13 18.37 678,000 12,350,462 18.216 16.97 16.93 16.97 16.78 17.00 732,755 16.855 -0.11%
2025-10-02 0 18.36 18.35 18.36 18.20 18.57 864,500 15,790,066 18.265 16.99 16.98 16.99 16.84 17.18 934,317 16.900 0.16%
2025-09-30 0 18.33 18.32 18.33 18.26 18.75 1,543,834 28,322,572 18.346 16.96 16.95 16.96 16.90 17.35 1,668,514 16.975 -1.93%
2025-09-29 0 18.69 18.67 18.69 18.55 18.80 1,241,500 23,134,950 18.635 17.29 17.27 17.29 17.16 17.40 1,341,764 17.242 0.86%
2025-09-26 0 18.53 18.53 18.54 18.30 18.63 1,154,000 21,362,031 18.511 17.15 17.15 17.15 16.93 17.24 1,247,197 17.128 1.26%
2025-09-25 0 18.30 18.30 18.33 18.24 18.60 1,381,500 25,310,224 18.321 16.93 16.93 16.96 16.88 17.21 1,493,070 16.952 -1.61%
2025-09-24 0 18.60 18.53 18.60 18.22 18.61 1,320,000 24,413,623 18.495 17.21 17.15 17.21 16.86 17.22 1,426,604 17.113 1.20%
2025-09-23 0 18.38 18.35 18.38 18.27 18.74 1,730,000 31,746,465 18.351 17.01 16.98 17.01 16.90 17.34 1,869,715 16.979 -1.29%
2025-09-22 0 18.62 18.59 18.62 18.54 19.20 1,792,000 33,496,858 18.692 17.23 17.20 17.23 17.15 17.77 1,936,722 17.296 -3.12%
2025-09-19 0 19.22 19.15 19.22 19.02 19.29 3,556,000 68,275,723 19.200 17.78 17.72 17.78 17.60 17.85 3,843,184 17.765 0.47%
2025-09-18 0 19.13 19.10 19.13 18.89 19.29 1,292,500 24,703,622 19.113 17.70 17.67 17.70 17.48 17.85 1,396,883 17.685 -0.05%
2025-09-17 0 19.14 19.14 19.15 18.92 19.57 3,105,500 59,513,425 19.164 17.71 17.71 17.72 17.51 18.11 3,356,301 17.732 -1.24%
2025-09-16 0 19.38 19.38 19.39 19.27 19.70 1,534,384 29,780,520 19.409 17.93 17.93 17.94 17.83 18.23 1,658,301 17.958 0.47%
2025-09-15 0 19.29 19.28 19.35 19.12 19.55 1,298,000 25,028,695 19.283 17.85 17.84 17.90 17.69 18.09 1,402,827 17.842 -0.41%
2025-09-12 0 19.37 19.35 19.37 19.30 20.00 1,335,151 26,100,188 19.548 17.92 17.90 17.92 17.86 18.51 1,442,978 18.088 -2.47%
2025-09-11 0 19.86 19.80 19.86 19.16 19.98 2,187,500 43,175,691 19.737 18.38 18.32 18.38 17.73 18.49 2,364,163 18.263 2.80%
2025-09-10 0 19.32 19.32 19.34 19.09 19.48 2,666,000 51,427,829 19.290 17.88 17.88 17.89 17.66 18.02 2,881,307 17.849 -0.62%
2025-09-09 0 19.44 19.43 19.44 19.18 20.94 7,712,000 151,903,595 19.697 17.99 17.98 17.99 17.75 19.38 8,334,823 18.225 -12.12%
2025-09-08 0 22.12 22.04 22.12 20.84 22.14 2,371,500 51,672,025 21.789 20.47 20.39 20.47 19.28 20.49 2,563,023 20.161 4.24%
2025-09-05 0 21.22 21.20 21.22 21.22 22.44 6,669,000 146,236,597 21.928 19.63 19.62 19.63 19.63 20.76 7,207,590 20.289 -1.03%
2025-09-04 0 21.44 21.44 21.54 21.04 21.70 2,212,500 47,214,819 21.340 19.84 19.84 19.93 19.47 20.08 2,391,182 19.745 0.28%
2025-09-03 0 21.38 21.36 21.38 21.16 21.88 3,185,701 68,487,981 21.499 19.78 19.76 19.78 19.58 20.25 3,442,979 19.892 1.33%
2025-09-02 0 21.10 21.02 21.10 20.54 21.48 2,687,833 56,636,262 21.071 19.52 19.45 19.52 19.01 19.87 2,904,903 19.497 2.23%
2025-09-01 0 20.64 20.62 20.64 19.92 20.96 2,531,500 52,343,655 20.677 19.10 19.08 19.10 18.43 19.39 2,735,945 19.132 2.48%
2025-08-29 0 20.14 20.04 20.14 19.78 20.32 690,500 13,879,710 20.101 18.64 18.54 18.64 18.30 18.80 746,265 18.599 1.41%
2025-08-28 0 19.86 19.81 19.86 19.45 19.96 588,934 11,612,234 19.717 18.38 18.33 18.38 18.00 18.47 636,496 18.244 -0.25%
2025-08-27 0 19.91 19.78 19.91 19.71 20.24 759,500 15,172,550 19.977 18.42 18.30 18.42 18.24 18.73 820,837 18.484 0.00%
2025-08-26 0 19.91 19.91 19.92 19.22 20.18 1,778,000 35,265,197 19.834 18.42 18.42 18.43 17.78 18.67 1,921,592 18.352 1.48%
2025-08-25 0 19.62 19.58 19.62 18.95 19.90 1,700,500 33,312,985 19.590 18.15 18.12 18.15 17.53 18.41 1,837,833 18.126 3.92%
2025-08-22 0 18.88 18.81 18.88 18.51 18.88 933,000 17,511,222 18.769 17.47 17.40 17.47 17.13 17.47 1,008,349 17.366 0.85%
2025-08-21 0 18.72 18.70 18.72 18.20 18.74 763,934 14,214,117 18.606 17.32 17.30 17.32 16.84 17.34 825,630 17.216 1.19%
2025-08-20 0 18.50 18.49 18.50 18.22 18.88 692,995 12,790,211 18.456 17.12 17.11 17.12 16.86 17.47 748,961 17.077 0.54%
2025-08-19 0 18.40 18.33 18.40 18.10 18.76 1,307,340 24,005,906 18.362 17.03 16.96 17.03 16.75 17.36 1,412,921 16.990 -0.65%
2025-08-18 0 18.52 18.47 18.54 17.81 18.57 858,500 15,777,870 18.378 17.14 17.09 17.15 16.48 17.18 927,833 17.005 2.83%
2025-08-15 0 18.01 18.01 18.10 17.81 18.08 723,000 12,994,203 17.973 16.66 16.66 16.75 16.48 16.73 781,390 16.630 0.61%
2025-08-14 0 17.90 17.85 17.90 17.84 18.12 501,500 9,013,152 17.972 16.56 16.52 16.56 16.51 16.77 542,001 16.629 0.00%
2025-08-13 0 17.90 17.90 17.91 17.83 18.72 645,000 11,630,855 18.032 16.56 16.56 16.57 16.50 17.32 697,090 16.685 -1.43%
2025-08-12 0 18.16 18.14 18.16 18.01 18.32 519,500 9,431,220 18.154 16.80 16.78 16.80 16.66 16.95 561,455 16.798 0.00%
2025-08-11 0 18.16 18.09 18.16 18.05 18.31 329,000 5,971,207 18.150 16.80 16.74 16.80 16.70 16.94 355,570 16.793 -1.30%
2025-08-08 0 18.40 18.38 18.40 18.37 18.86 272,000 5,037,855 18.522 17.03 17.01 17.03 17.00 17.45 293,967 17.137 -1.39%
2025-08-07 0 18.66 18.61 18.66 18.30 18.75 156,500 2,916,853 18.638 17.27 17.22 17.27 16.93 17.35 169,139 17.245 0.48%
2025-08-06 0 18.57 18.54 18.57 18.34 18.65 486,000 8,997,265 18.513 17.18 17.15 17.18 16.97 17.26 525,250 17.130 -0.48%
2025-08-05 0 18.66 18.66 18.69 18.34 18.77 458,500 8,546,605 18.640 17.27 17.27 17.29 16.97 17.37 495,529 17.247 1.41%
2025-08-04 0 18.40 18.32 18.40 18.01 18.45 435,500 7,965,115 18.290 17.03 16.95 17.03 16.66 17.07 470,671 16.923 1.32%
2025-08-01 0 18.16 18.16 18.20 18.12 18.72 1,695,500 31,003,750 18.286 16.80 16.80 16.84 16.77 17.32 1,832,429 16.919 -2.37%
2025-07-31 0 18.60 18.60 18.64 18.54 19.18 1,011,000 18,979,805 18.773 17.21 17.21 17.25 17.15 17.75 1,092,649 17.370 -2.92%
2025-07-30 0 19.16 19.10 19.16 18.78 19.18 800,500 15,232,270 19.028 17.73 17.67 17.73 17.38 17.75 865,149 17.607 0.10%
2025-07-29 0 19.14 19.06 19.14 18.78 19.14 756,000 14,364,520 19.001 17.71 17.64 17.71 17.38 17.71 817,055 17.581 0.84%
2025-07-28 0 18.98 18.90 18.98 18.72 19.00 652,500 12,286,930 18.831 17.56 17.49 17.56 17.32 17.58 705,196 17.423 0.64%
2025-07-25 0 18.86 18.84 18.86 18.50 19.02 1,068,000 20,122,804 18.842 17.45 17.43 17.45 17.12 17.60 1,154,252 17.434 1.18%
2025-07-24 0 18.64 18.64 18.66 18.46 18.80 577,200 10,755,887 18.635 17.25 17.25 17.27 17.08 17.40 623,815 17.242 0.98%
2025-07-23 0 18.46 18.36 18.46 18.20 18.52 601,500 11,054,310 18.378 17.08 16.99 17.08 16.84 17.14 650,077 17.005 0.76%
2025-07-22 0 18.32 18.32 18.38 18.06 18.50 305,000 5,602,138 18.368 16.95 16.95 17.01 16.71 17.12 329,632 16.995 -0.65%
2025-07-21 0 18.44 18.34 18.44 17.90 18.44 327,317 6,001,709 18.336 17.06 16.97 17.06 16.56 17.06 353,751 16.966 2.10%
2025-07-18 0 18.06 17.98 18.06 17.98 18.58 665,500 12,125,840 18.221 16.71 16.64 16.71 16.64 17.19 719,246 16.859 -1.74%
2025-07-17 0 18.38 18.30 18.38 18.12 18.60 716,676 13,096,636 18.274 17.01 16.93 17.01 16.77 17.21 774,555 16.909 0.55%
2025-07-16 0 18.28 18.24 18.28 18.02 18.52 1,008,302 18,430,679 18.279 16.91 16.88 16.91 16.67 17.14 1,089,733 16.913 0.66%
2025-07-15 0 18.16 18.04 18.16 17.84 18.16 595,000 10,715,582 18.009 16.80 16.69 16.80 16.51 16.80 643,052 16.664 1.00%
2025-07-14 0 17.98 17.88 17.98 17.56 18.00 519,000 9,285,310 17.891 16.64 16.54 16.64 16.25 16.65 560,915 16.554 1.47%
2025-07-11 0 17.72 17.72 17.80 17.64 18.34 642,500 11,483,630 17.873 16.40 16.40 16.47 16.32 16.97 694,388 16.538 -2.10%
2025-07-10 0 18.10 17.98 18.10 17.98 18.36 351,000 6,358,170 18.114 16.75 16.64 16.75 16.64 16.99 379,347 16.761 -0.98%
2025-07-09 0 18.28 18.22 18.28 18.10 18.40 585,500 10,701,250 18.277 16.91 16.86 16.91 16.75 17.03 632,785 16.911 0.11%
2025-07-08 0 18.26 18.20 18.28 18.06 18.68 742,500 13,512,028 18.198 16.90 16.84 16.91 16.71 17.28 802,465 16.838 -0.54%
2025-07-07 0 18.36 18.30 18.36 17.88 18.60 828,500 15,230,560 18.383 16.99 16.93 16.99 16.54 17.21 895,410 17.010 0.00%
2025-07-04 0 18.36 18.32 18.36 18.16 18.62 842,000 15,520,962 18.433 16.99 16.95 16.99 16.80 17.23 910,000 17.056 -0.65%
2025-07-03 0 18.48 18.42 18.48 18.22 18.66 1,940,487 35,797,993 18.448 17.10 17.04 17.10 16.86 17.27 2,097,201 17.069 0.76%
2025-07-02 0 18.34 18.30 18.34 17.08 18.38 3,286,000 59,215,131 18.020 16.97 16.93 16.97 15.80 17.01 3,551,378 16.674 6.01%
2025-06-30 0 17.30 17.24 17.30 17.00 17.34 889,500 15,344,963 17.251 16.01 15.95 16.01 15.73 16.04 961,336 15.962 0.35%
2025-06-27 0 17.24 17.16 17.24 16.76 17.24 809,500 13,858,855 17.120 15.95 15.88 15.95 15.51 15.95 874,875 15.841 0.70%
2025-06-26 0 17.12 17.10 17.12 16.84 17.16 1,114,418 18,943,008 16.998 15.84 15.82 15.84 15.58 15.88 1,204,419 15.728 0.12%
2025-06-25 0 17.10 17.04 17.10 16.78 17.14 777,552 13,210,416 16.990 15.82 15.77 15.82 15.53 15.86 840,347 15.720 0.83%
2025-06-24 0 16.96 16.92 16.96 16.72 17.06 1,557,500 26,317,455 16.897 15.69 15.66 15.69 15.47 15.79 1,683,284 15.635 0.95%
2025-06-23 0 16.80 16.76 16.80 16.22 16.84 1,035,500 17,220,755 16.630 15.54 15.51 15.54 15.01 15.58 1,119,127 15.388 2.19%
2025-06-20 0 16.44 16.44 16.48 16.26 16.80 770,500 12,681,047 16.458 15.21 15.21 15.25 15.04 15.54 832,726 15.228 -0.24%
2025-06-19 0 16.48 16.46 16.48 16.46 16.96 969,500 16,143,120 16.651 15.25 15.23 15.25 15.23 15.69 1,047,797 15.407 -2.60%
2025-06-18 0 16.92 16.92 16.94 16.68 17.06 653,500 11,044,189 16.900 15.66 15.66 15.67 15.43 15.79 706,277 15.637 0.48%
2025-06-17 0 16.84 16.82 16.84 16.44 16.98 1,806,500 30,313,500 16.780 15.58 15.56 15.58 15.21 15.71 1,952,393 15.526 0.60%
2025-06-16 0 16.74 16.72 16.74 16.62 16.88 554,000 9,281,170 16.753 15.49 15.47 15.49 15.38 15.62 598,741 15.501 -0.24%
2025-06-13 0 16.78 16.72 16.78 16.50 16.90 507,000 8,496,355 16.758 15.53 15.47 15.53 15.27 15.64 547,945 15.506 -0.36%
2025-06-12 0 16.84 16.84 16.88 16.72 17.38 1,915,500 32,458,925 16.945 15.58 15.58 15.62 15.47 16.08 2,070,196 15.679 0.48%
2025-06-11 0 16.76 16.76 16.80 16.52 17.00 1,317,000 22,026,932 16.725 15.51 15.51 15.54 15.29 15.73 1,423,361 15.475 -1.41%
2025-06-10 0 17.00 17.00 17.06 16.04 17.10 3,818,500 63,870,905 16.727 15.73 15.73 15.79 14.84 15.82 4,126,883 15.477 6.12%
2025-06-09 0 16.02 16.02 16.06 15.84 16.08 1,719,500 27,499,925 15.993 14.82 14.82 14.86 14.66 14.88 1,858,367 14.798 0.38%
2025-06-06 0 15.96 15.96 15.98 15.88 16.26 1,298,000 20,779,255 16.009 14.77 14.77 14.79 14.69 15.04 1,402,827 14.812 -0.87%
2025-06-05 0 16.10 16.10 16.14 16.06 16.74 1,558,000 25,531,916 16.388 14.90 14.90 14.93 14.86 15.49 1,683,825 15.163 -3.13%
2025-06-04 0 16.62 16.58 16.62 15.34 16.66 5,917,000 95,446,745 16.131 15.38 15.34 15.38 14.19 15.42 6,394,859 14.926 8.06%
2025-06-03 0 15.38 15.34 15.38 15.12 15.38 648,500 9,895,360 15.259 14.23 14.19 14.23 13.99 14.23 700,873 14.119 1.05%
2025-06-02 0 15.22 15.20 15.26 14.86 15.26 374,000 5,632,286 15.060 14.08 14.06 14.12 13.75 14.12 404,204 13.934 0.26%
2025-05-30 0 15.18 15.18 15.22 15.14 15.58 941,000 14,366,237 15.267 14.05 14.05 14.08 14.01 14.42 1,016,995 14.126 -2.44%
2025-05-29 0 15.56 15.54 15.56 15.10 15.62 1,689,000 25,967,095 15.374 14.40 14.38 14.40 13.97 14.45 1,825,404 14.225 2.77%
2025-05-28 0 15.14 15.10 15.14 14.98 15.22 986,500 14,863,428 15.067 14.01 13.97 14.01 13.86 14.08 1,066,170 13.941 0.93%
2025-05-27 0 15.00 14.98 15.00 14.94 15.28 928,500 13,930,243 15.003 13.88 13.86 13.88 13.82 14.14 1,003,486 13.882 -0.66%
2025-05-26 0 15.10 15.08 15.14 14.80 15.30 1,216,000 18,393,294 15.126 13.97 13.95 14.01 13.69 14.16 1,314,205 13.996 0.53%
2025-05-23 0 15.02 14.98 15.02 14.92 15.08 346,500 5,200,500 15.009 13.90 13.86 13.90 13.81 13.95 374,483 13.887 0.13%
2025-05-22 0 15.00 14.90 15.00 14.84 15.00 689,585 10,299,438 14.936 13.88 13.79 13.88 13.73 13.88 745,276 13.820 0.81%
2025-05-21 0 14.88 14.84 14.88 14.84 15.10 867,500 12,926,926 14.901 13.77 13.73 13.77 13.73 13.97 937,560 13.788 -0.93%
2025-05-20 0 15.02 15.00 15.02 14.72 15.06 744,000 11,138,870 14.972 13.90 13.88 13.90 13.62 13.93 804,086 13.853 2.18%
2025-05-19 0 14.70 14.70 14.74 14.50 14.98 1,159,408 16,989,190 14.653 13.60 13.60 13.64 13.42 13.86 1,253,042 13.558 -0.54%
2025-05-16 0 14.78 14.76 14.78 14.70 14.88 507,865 7,492,175 14.752 13.68 13.66 13.68 13.60 13.77 548,880 13.650 0.27%
2025-05-15 0 14.74 14.72 14.74 14.70 15.04 441,500 6,568,684 14.878 13.64 13.62 13.64 13.60 13.92 477,156 13.766 -1.86%
2025-05-14 0 15.02 15.00 15.02 14.90 15.08 537,000 8,054,674 14.999 13.90 13.88 13.90 13.79 13.95 580,368 13.879 0.13%
2025-05-13 0 15.00 15.00 15.02 14.82 15.20 1,612,500 24,153,983 14.979 13.88 13.88 13.90 13.71 14.06 1,742,726 13.860 -1.32%
2025-05-12 0 15.20 15.16 15.20 14.74 15.20 1,211,500 18,242,137 15.057 14.06 14.03 14.06 13.64 14.06 1,309,341 13.932 3.26%
2025-05-09 0 14.72 14.70 14.72 14.60 14.84 603,500 8,892,610 14.735 13.62 13.60 13.62 13.51 13.73 652,239 13.634 0.00%
2025-05-08 0 14.72 14.68 14.72 14.68 14.98 521,500 7,699,088 14.763 13.62 13.58 13.62 13.58 13.86 563,616 13.660 -0.67%
2025-05-07 0 14.82 14.78 14.82 14.78 15.08 1,289,500 19,279,200 14.951 13.71 13.68 13.71 13.68 13.95 1,393,640 13.834 0.68%
2025-05-06 0 14.72 14.72 14.74 14.62 14.80 1,158,000 17,041,635 14.716 13.62 13.62 13.64 13.53 13.69 1,251,520 13.617 0.68%
2025-05-02 0 14.62 14.60 14.62 14.54 14.68 357,500 5,220,390 14.602 13.53 13.51 13.53 13.45 13.58 386,372 13.511 0.00%
2025-04-30 0 14.62 14.54 14.62 14.52 14.68 783,368 11,430,546 14.592 13.53 13.45 13.53 13.43 13.58 846,633 13.501 0.55%
2025-04-29 0 14.54 14.50 14.54 14.08 14.54 406,500 5,885,762 14.479 13.45 13.42 13.45 13.03 13.45 439,329 13.397 0.41%
2025-04-28 0 14.48 14.42 14.48 14.30 14.54 320,425 4,630,936 14.452 13.40 13.34 13.40 13.23 13.45 346,303 13.373 0.56%
2025-04-25 0 14.40 14.40 14.44 14.36 14.64 1,263,000 18,333,287 14.516 13.32 13.32 13.36 13.29 13.55 1,365,000 13.431 0.00%
2025-04-24 0 14.40 14.40 14.42 14.16 14.60 1,119,000 16,140,476 14.424 13.32 13.32 13.34 13.10 13.51 1,209,371 13.346 1.27%
2025-04-23 0 14.22 14.20 14.22 14.00 14.24 1,795,723 25,445,028 14.170 13.16 13.14 13.16 12.95 13.18 1,940,746 13.111 1.86%
2025-04-22 0 13.96 13.92 13.96 13.70 14.06 825,000 11,477,270 13.912 12.92 12.88 12.92 12.68 13.01 891,627 12.872 2.20%
2025-04-17 0 13.66 13.64 13.68 13.52 13.80 895,500 12,211,038 13.636 12.64 12.62 12.66 12.51 12.77 967,821 12.617 0.29%
2025-04-16 0 13.62 13.62 13.64 13.62 14.02 723,070 9,946,669 13.756 12.60 12.60 12.62 12.60 12.97 781,465 12.728 -3.68%
2025-04-15 0 14.14 14.06 14.14 14.00 14.20 668,500 9,432,001 14.109 13.08 13.01 13.08 12.95 13.14 722,488 13.055 1.14%
2025-04-14 0 13.98 13.94 13.98 13.80 14.04 798,000 11,132,820 13.951 12.94 12.90 12.94 12.77 12.99 862,447 12.908 2.04%
2025-04-11 0 13.70 13.70 13.74 13.70 14.00 1,479,750 20,466,517 13.831 12.68 12.68 12.71 12.68 12.95 1,599,255 12.798 -0.72%
2025-04-10 0 13.80 13.80 13.86 13.64 13.96 1,686,500 23,260,514 13.792 12.77 12.77 12.82 12.62 12.92 1,822,702 12.762 1.77%
2025-04-09 0 13.56 13.56 13.58 12.98 13.62 2,738,000 36,350,115 13.276 12.55 12.55 12.57 12.01 12.60 2,959,122 12.284 0.44%
2025-04-08 0 13.50 13.50 13.54 13.18 14.14 4,125,597 55,833,852 13.534 12.49 12.49 12.53 12.20 13.08 4,458,781 12.522 -2.17%
2025-04-07 0 13.80 13.78 13.80 13.50 14.26 7,178,391 99,796,848 13.902 12.77 12.75 12.77 12.49 13.19 7,758,120 12.864 -6.12%
2025-04-03 0 14.70 14.62 14.72 14.40 14.78 2,419,000 35,219,319 14.559 13.60 13.53 13.62 13.32 13.68 2,614,359 13.471 -0.81%
2025-04-02 0 14.82 14.78 14.82 14.60 14.84 1,213,942 17,882,634 14.731 13.71 13.68 13.71 13.51 13.73 1,311,980 13.630 0.54%
2025-04-01 0 14.74 14.74 14.76 14.70 14.94 1,472,000 21,753,445 14.778 13.64 13.64 13.66 13.60 13.82 1,590,879 13.674 -0.27%
2025-03-31 0 14.78 14.76 14.78 14.44 14.94 2,149,935 31,546,721 14.673 13.68 13.66 13.68 13.36 13.82 2,323,564 13.577 -0.07%
2025-03-28 0 15.24 15.22 15.24 15.12 15.46 1,469,429 22,367,979 15.222 13.68 13.67 13.68 13.58 13.88 1,636,420 13.669 -0.13%
2025-03-27 0 15.26 15.26 15.28 15.24 15.48 1,166,500 17,855,376 15.307 13.70 13.70 13.72 13.68 13.90 1,299,065 13.745 -0.13%
2025-03-26 0 15.28 15.28 15.30 15.02 15.32 1,832,500 27,926,660 15.240 13.72 13.72 13.74 13.49 13.76 2,040,752 13.684 1.60%
2025-03-25 0 15.04 15.00 15.04 14.80 15.28 2,631,000 39,558,351 15.035 13.51 13.47 13.51 13.29 13.72 2,929,996 13.501 0.00%
2025-03-24 0 15.04 15.04 15.06 14.86 15.24 1,512,000 22,656,655 14.985 13.51 13.51 13.52 13.34 13.68 1,683,829 13.455 0.53%
2025-03-21 0 14.96 14.96 15.00 14.92 15.30 2,303,000 34,590,975 15.020 13.43 13.43 13.47 13.40 13.74 2,564,721 13.487 -2.22%
2025-03-20 0 15.30 15.26 15.30 15.20 15.58 2,141,408 32,738,487 15.288 13.74 13.70 13.74 13.65 13.99 2,384,765 13.728 -0.26%
2025-03-19 0 15.34 15.34 15.36 15.26 15.72 2,042,000 31,700,912 15.524 13.77 13.77 13.79 13.70 14.12 2,274,060 13.940 -3.03%
2025-03-18 0 15.82 15.80 15.82 15.38 15.94 3,437,000 54,252,265 15.785 14.21 14.19 14.21 13.81 14.31 3,827,593 14.174 2.86%
2025-03-17 0 15.38 15.38 15.40 15.30 15.56 2,965,000 45,739,266 15.426 13.81 13.81 13.83 13.74 13.97 3,301,953 13.852 2.53%
2025-03-14 0 15.00 15.00 15.02 14.66 15.12 1,874,464 28,007,453 14.942 13.47 13.47 13.49 13.16 13.58 2,087,485 13.417 0.81%
2025-03-13 0 14.88 14.88 14.90 14.80 15.50 2,060,000 30,817,110 14.960 13.36 13.36 13.38 13.29 13.92 2,294,106 13.433 -2.62%
2025-03-12 0 15.28 15.28 15.30 15.10 15.62 2,377,000 36,529,929 15.368 13.72 13.72 13.74 13.56 14.03 2,647,131 13.800 0.79%
2025-03-11 0 15.16 15.12 15.16 14.60 15.18 2,166,993 32,323,360 14.916 13.61 13.58 13.61 13.11 13.63 2,413,258 13.394 1.74%
2025-03-10 0 14.90 14.90 14.92 14.80 15.22 2,412,000 36,018,600 14.933 13.38 13.38 13.40 13.29 13.67 2,686,108 13.409 -1.59%
2025-03-07 0 15.14 15.14 15.18 14.86 15.30 2,752,553 41,554,662 15.097 13.60 13.60 13.63 13.34 13.74 3,065,363 13.556 1.47%
2025-03-06 0 14.92 14.92 14.96 14.84 15.16 2,414,702 36,190,210 14.987 13.40 13.40 13.43 13.33 13.61 2,689,117 13.458 0.54%
2025-03-05 0 14.84 14.82 14.84 14.66 15.00 3,286,255 48,635,610 14.800 13.33 13.31 13.33 13.16 13.47 3,659,716 13.289 0.27%
2025-03-04 0 14.80 14.78 14.80 14.68 15.00 2,812,500 41,643,208 14.806 13.29 13.27 13.29 13.18 13.47 3,132,122 13.296 -1.33%
2025-03-03 0 15.00 14.98 15.00 14.68 15.32 5,867,355 88,115,148 15.018 13.47 13.45 13.47 13.18 13.76 6,534,142 13.485 2.60%
2025-02-28 0 14.62 14.62 14.64 14.60 15.76 6,646,000 99,692,746 15.000 13.13 13.13 13.15 13.11 14.15 7,401,274 13.470 -6.64%
2025-02-27 0 15.66 15.66 15.68 15.66 16.72 13,353,000 213,077,176 15.957 14.06 14.06 14.08 14.06 15.01 14,870,481 14.329 -11.72%
2025-02-26 0 17.74 17.70 17.74 17.48 17.90 1,027,500 18,207,182 17.720 15.93 15.89 15.93 15.70 16.07 1,144,269 15.912 1.03%
2025-02-25 0 17.56 17.54 17.56 17.48 17.98 1,725,814 30,386,172 17.607 15.77 15.75 15.77 15.70 16.15 1,921,941 15.810 -3.09%
2025-02-24 0 18.12 18.06 18.12 17.28 18.14 3,018,745 53,321,493 17.663 16.27 16.22 16.27 15.52 16.29 3,361,806 15.861 4.02%
2025-02-21 0 17.42 17.36 17.42 17.12 17.68 1,141,000 19,770,468 17.327 15.64 15.59 15.64 15.37 15.88 1,270,667 15.559 0.81%
2025-02-20 0 17.28 17.20 17.28 16.58 17.28 2,036,600 34,685,827 17.031 15.52 15.44 15.52 14.89 15.52 2,268,046 15.293 4.22%
2025-02-19 0 16.58 16.58 16.70 16.40 16.74 1,839,500 30,500,777 16.581 14.89 14.89 15.00 14.73 15.03 2,048,547 14.889 0.00%
2025-02-18 0 16.58 16.56 16.58 16.46 16.80 564,500 9,403,674 16.658 14.89 14.87 14.89 14.78 15.09 628,652 14.958 -0.36%
2025-02-17 0 16.64 16.62 16.64 16.50 16.86 1,317,000 21,901,642 16.630 14.94 14.92 14.94 14.82 15.14 1,466,668 14.933 -0.48%
2025-02-14 0 16.72 16.70 16.72 16.62 16.86 888,540 14,854,724 16.718 15.01 15.00 15.01 14.92 15.14 989,517 15.012 1.70%
2025-02-13 0 16.44 16.42 16.44 16.40 16.84 1,123,332 18,641,178 16.595 14.76 14.74 14.76 14.73 15.12 1,250,991 14.901 -2.26%
2025-02-12 0 16.82 16.82 16.88 16.56 16.98 1,103,000 18,503,024 16.775 15.10 15.10 15.16 14.87 15.25 1,228,349 15.063 0.96%
2025-02-11 0 16.66 16.64 16.76 16.44 17.00 1,188,331 19,744,892 16.616 14.96 14.94 15.05 14.76 15.27 1,323,377 14.920 -2.00%
2025-02-10 0 17.00 16.98 17.00 16.84 17.42 1,058,000 18,007,700 17.021 15.27 15.25 15.27 15.12 15.64 1,178,235 15.284 -0.82%
2025-02-07 0 17.14 17.02 17.14 16.94 17.26 591,251 10,104,344 17.090 15.39 15.28 15.39 15.21 15.50 658,443 15.346 0.35%
2025-02-06 0 17.08 17.06 17.08 16.62 17.18 875,627 14,869,512 16.982 15.34 15.32 15.34 14.92 15.43 975,136 15.249 2.15%
2025-02-05 0 16.72 16.70 16.72 16.58 17.22 1,679,540 28,079,169 16.718 15.01 15.00 15.01 14.89 15.46 1,870,409 15.012 -2.56%
2025-02-04 0 17.16 17.06 17.16 16.82 17.58 2,160,099 36,963,527 17.112 15.41 15.32 15.41 15.10 15.79 2,405,580 15.366 2.14%
2025-02-03 0 16.80 16.74 16.80 16.20 16.88 1,178,598 19,587,366 16.619 15.09 15.03 15.09 14.55 15.16 1,312,538 14.923 1.57%
2025-01-28 0 16.54 16.54 16.62 16.18 17.08 459,513 7,577,324 16.490 14.85 14.85 14.92 14.53 15.34 511,734 14.807 -3.16%
2025-01-27 0 17.08 17.06 17.12 16.92 17.46 1,062,089 18,232,712 17.167 15.34 15.32 15.37 15.19 15.68 1,182,788 15.415 -0.12%
2025-01-24 0 17.10 17.06 17.10 16.94 17.20 730,000 12,485,402 17.103 15.36 15.32 15.36 15.21 15.44 812,960 15.358 0.59%
2025-01-23 0 17.00 16.94 17.00 16.88 17.26 1,246,663 21,225,543 17.026 15.27 15.21 15.27 15.16 15.50 1,388,338 15.288 0.71%
2025-01-22 0 16.88 16.86 16.88 16.84 17.48 937,000 15,935,427 17.007 15.16 15.14 15.16 15.12 15.70 1,043,484 15.271 -1.52%
2025-01-21 0 17.14 17.06 17.14 16.66 17.16 555,163 9,418,580 16.965 15.39 15.32 15.39 14.96 15.41 618,254 15.234 1.78%
2025-01-20 0 16.84 16.74 16.84 16.50 16.96 708,500 11,893,175 16.786 15.12 15.03 15.12 14.82 15.23 789,016 15.073 0.36%
2025-01-17 0 16.78 16.70 16.78 16.60 16.86 919,000 15,383,424 16.739 15.07 15.00 15.07 14.91 15.14 1,023,438 15.031 0.96%
2025-01-16 0 16.62 16.62 16.64 16.56 16.86 801,000 13,359,997 16.679 14.92 14.92 14.94 14.87 15.14 892,028 14.977 -1.19%
2025-01-15 0 16.82 16.80 16.82 16.68 16.94 909,000 15,254,646 16.782 15.10 15.09 15.10 14.98 15.21 1,012,302 15.069 -0.12%
2025-01-14 0 16.84 16.72 16.84 16.52 16.88 1,368,790 22,790,361 16.650 15.12 15.01 15.12 14.83 15.16 1,524,344 14.951 2.06%
2025-01-13 0 16.50 16.48 16.50 16.30 16.68 1,009,000 16,620,522 16.472 14.82 14.80 14.82 14.64 14.98 1,123,666 14.791 -1.08%
2025-01-10 0 16.68 16.66 16.68 16.50 17.14 1,015,500 16,915,095 16.657 14.98 14.96 14.98 14.82 15.39 1,130,905 14.957 -0.83%
2025-01-09 0 16.82 16.78 16.82 16.36 16.98 1,354,000 22,646,080 16.725 15.10 15.07 15.10 14.69 15.25 1,507,873 15.019 -0.36%
2025-01-08 0 16.88 16.86 16.88 16.74 17.30 2,071,889 35,090,916 16.937 15.16 15.14 15.16 15.03 15.53 2,307,346 15.208 -2.88%
2025-01-07 0 17.38 17.34 17.38 17.22 17.68 1,287,500 22,391,413 17.391 15.61 15.57 15.61 15.46 15.88 1,433,816 15.617 -0.23%
2025-01-06 0 17.42 17.42 17.44 17.40 17.68 1,173,612 20,586,224 17.541 15.64 15.64 15.66 15.62 15.88 1,306,985 15.751 -0.57%
2025-01-03 0 17.52 17.52 17.54 17.42 17.90 1,563,000 27,591,144 17.653 15.73 15.73 15.75 15.64 16.07 1,740,625 15.851 -0.79%
2025-01-02 0 17.66 17.56 17.66 17.38 17.90 1,736,500 30,677,845 17.666 15.86 15.77 15.86 15.61 16.07 1,933,842 15.864 0.68%
2024-12-31 0 17.54 17.52 17.56 17.14 17.70 860,000 15,126,885 17.589 15.75 15.73 15.77 15.39 15.89 957,733 15.794 0.46%
2024-12-30 0 17.46 17.40 17.46 17.16 17.60 1,262,500 21,940,976 17.379 15.68 15.62 15.68 15.41 15.80 1,405,975 15.606 1.63%
2024-12-27 0 17.18 17.12 17.18 16.58 17.38 2,331,000 39,814,415 17.080 15.43 15.37 15.43 14.89 15.61 2,595,903 15.337 3.74%
2024-12-24 0 16.56 16.56 16.60 16.14 16.68 604,500 9,980,080 16.510 14.87 14.87 14.91 14.49 14.98 673,197 14.825 -0.36%
2024-12-23 0 16.62 16.58 16.62 16.44 16.84 1,552,500 25,800,614 16.619 14.92 14.89 14.92 14.76 15.12 1,728,931 14.923 -0.12%
2024-12-20 0 16.64 16.62 16.64 16.42 16.96 1,379,919 23,081,264 16.727 14.94 14.92 14.94 14.74 15.23 1,536,738 15.020 -0.95%
2024-12-19 0 16.80 16.80 16.82 15.90 16.90 2,939,200 48,820,107 16.610 15.09 15.09 15.10 14.28 15.18 3,273,221 14.915 3.32%
2024-12-18 0 16.26 16.16 16.26 15.88 16.46 1,831,300 29,672,541 16.203 14.60 14.51 14.60 14.26 14.78 2,039,415 14.550 0.99%
2024-12-17 0 16.10 16.08 16.10 15.58 16.18 1,009,992 16,154,614 15.995 14.46 14.44 14.46 13.99 14.53 1,124,771 14.363 2.94%
2024-12-16 0 15.64 15.64 15.66 15.46 16.06 2,324,000 36,452,748 15.685 14.04 14.04 14.06 13.88 14.42 2,588,107 14.085 -2.62%
2024-12-13 0 16.06 16.06 16.08 16.00 16.32 1,535,200 24,755,963 16.126 14.42 14.42 14.44 14.37 14.65 1,709,665 14.480 -0.86%
2024-12-12 0 16.20 16.20 16.24 15.62 16.36 3,340,500 53,902,267 16.136 14.55 14.55 14.58 14.03 14.69 3,720,126 14.489 1.89%
2024-12-11 0 15.90 15.88 15.90 15.08 15.98 3,018,500 47,478,270 15.729 14.28 14.26 14.28 13.54 14.35 3,361,533 14.124 5.86%
2024-12-10 0 15.02 15.02 15.04 14.96 15.56 1,242,742 18,872,191 15.186 13.49 13.49 13.51 13.43 13.97 1,383,972 13.636 0.00%
2024-12-09 0 15.02 15.00 15.02 14.78 15.14 671,000 10,040,024 14.963 13.49 13.47 13.49 13.27 13.60 747,255 13.436 1.08%
2024-12-06 0 14.86 14.80 14.86 14.64 14.94 528,908 7,822,643 14.790 13.34 13.29 13.34 13.15 13.42 589,015 13.281 0.68%
2024-12-05 0 14.76 14.72 14.78 14.54 14.84 1,570,500 23,057,231 14.681 13.25 13.22 13.27 13.06 13.33 1,748,977 13.183 1.37%
2024-12-04 0 14.56 14.54 14.56 14.54 15.28 1,052,500 15,426,983 14.657 13.07 13.06 13.07 13.06 13.72 1,172,110 13.162 -1.62%
2024-12-03 0 14.80 14.76 14.80 14.58 15.00 1,387,500 20,474,617 14.756 13.29 13.25 13.29 13.09 13.47 1,545,180 13.251 1.79%
2024-12-02 0 14.54 14.54 14.60 14.38 14.72 1,024,500 14,883,137 14.527 13.06 13.06 13.11 12.91 13.22 1,140,928 13.045 -0.82%
2024-11-29 0 14.66 14.64 14.66 14.62 14.96 360,000 5,288,590 14.691 13.16 13.15 13.16 13.13 13.43 400,912 13.191 0.14%
2024-11-28 0 14.64 14.62 14.64 14.64 15.14 474,500 7,012,779 14.779 13.15 13.13 13.15 13.15 13.60 528,424 13.271 -2.79%
2024-11-27 0 15.06 15.00 15.06 14.78 15.10 980,500 14,640,160 14.931 13.52 13.47 13.52 13.27 13.56 1,091,927 13.408 0.40%
2024-11-26 0 15.00 15.00 15.02 14.62 15.16 1,307,500 19,586,111 14.980 13.47 13.47 13.49 13.13 13.61 1,456,089 13.451 2.46%
2024-11-25 0 14.64 14.62 14.64 14.44 15.12 1,970,000 29,126,498 14.785 13.15 13.13 13.15 12.97 13.58 2,193,878 13.276 2.23%
2024-11-22 0 14.32 14.32 14.38 14.28 14.78 879,000 12,815,705 14.580 12.86 12.86 12.91 12.82 13.27 978,893 13.092 -2.32%
2024-11-21 0 14.66 14.62 14.66 14.20 14.90 1,555,000 22,786,420 14.654 13.16 13.13 13.16 12.75 13.38 1,731,716 13.158 2.37%
2024-11-20 0 14.32 14.32 14.40 14.06 14.60 1,769,000 25,515,050 14.423 12.86 12.86 12.93 12.63 13.11 1,970,035 12.952 0.56%
2024-11-19 0 14.24 14.24 14.26 13.86 14.54 1,738,000 24,831,968 14.288 12.79 12.79 12.80 12.45 13.06 1,935,512 12.830 4.09%
2024-11-18 0 13.68 13.68 13.72 13.68 13.92 692,000 9,513,830 13.748 12.28 12.28 12.32 12.28 12.50 770,641 12.345 -0.73%
2024-11-15 0 13.78 13.76 13.78 13.70 14.12 951,000 13,183,499 13.863 12.37 12.36 12.37 12.30 12.68 1,059,075 12.448 -0.72%
2024-11-14 0 13.88 13.86 13.88 13.68 14.08 1,125,000 15,688,050 13.945 12.46 12.45 12.46 12.28 12.64 1,252,849 12.522 1.02%
2024-11-13 0 13.74 13.74 13.76 13.22 14.06 1,226,500 16,557,004 13.499 12.34 12.34 12.36 11.87 12.63 1,365,884 12.122 1.78%
2024-11-12 0 13.50 13.40 13.50 13.30 13.88 1,221,600 16,472,097 13.484 12.12 12.03 12.12 11.94 12.46 1,360,427 12.108 -0.74%
2024-11-11 0 13.60 13.58 13.60 13.42 13.70 793,000 10,763,090 13.573 12.21 12.19 12.21 12.05 12.30 883,119 12.188 -1.73%
2024-11-08 0 13.84 13.82 13.86 13.72 14.28 1,223,700 17,048,408 13.932 12.43 12.41 12.45 12.32 12.82 1,362,766 12.510 -1.00%
2024-11-07 0 13.98 13.96 14.02 13.84 14.10 2,387,890 33,311,570 13.950 12.55 12.54 12.59 12.43 12.66 2,659,258 12.527 -0.29%
2024-11-06 0 14.02 14.00 14.02 13.88 15.12 2,521,500 35,909,345 14.241 12.59 12.57 12.59 12.46 13.58 2,808,052 12.788 -5.53%
2024-11-05 0 14.84 14.80 14.84 14.66 15.30 1,046,000 15,520,471 14.838 13.33 13.29 13.33 13.16 13.74 1,164,871 13.324 -0.13%
2024-11-04 0 14.86 14.86 14.96 14.60 14.94 1,103,000 16,324,495 14.800 13.34 13.34 13.43 13.11 13.42 1,228,349 13.290 0.27%
2024-11-01 0 14.82 14.80 14.82 14.76 15.08 776,200 11,578,459 14.917 13.31 13.29 13.31 13.25 13.54 864,410 13.395 -0.40%
2024-10-31 0 14.88 14.88 14.94 14.66 15.04 737,000 10,968,175 14.882 13.36 13.36 13.42 13.16 13.51 820,755 13.364 0.40%
2024-10-30 0 14.82 14.80 14.82 14.66 15.20 1,174,000 17,392,554 14.815 13.31 13.29 13.31 13.16 13.65 1,307,417 13.303 -2.37%
2024-10-29 0 15.18 15.16 15.20 15.04 15.50 874,000 13,272,261 15.186 13.63 13.61 13.65 13.51 13.92 973,324 13.636 -1.17%
2024-10-28 0 15.36 15.36 15.44 15.02 15.66 1,072,500 16,507,870 15.392 13.79 13.79 13.86 13.49 14.06 1,194,383 13.821 -1.41%
2024-10-25 0 16.44 16.42 16.46 16.10 16.48 1,143,000 18,647,662 16.315 13.99 13.97 14.01 13.70 14.02 1,343,157 13.883 0.86%
2024-10-24 0 16.30 16.30 16.32 16.12 16.50 663,500 10,804,025 16.283 13.87 13.87 13.89 13.72 14.04 779,689 13.857 -1.45%
2024-10-23 0 16.54 16.48 16.54 16.30 16.78 2,322,000 38,358,294 16.520 14.08 14.02 14.08 13.87 14.28 2,728,618 14.058 0.85%
2024-10-22 0 16.40 16.38 16.40 16.30 16.66 917,550 15,104,243 16.461 13.96 13.94 13.96 13.87 14.18 1,078,227 14.008 -0.24%
2024-10-21 0 16.44 16.42 16.44 16.34 16.90 1,309,500 21,768,556 16.624 13.99 13.97 13.99 13.91 14.38 1,538,814 14.146 -0.72%
2024-10-18 0 16.56 16.54 16.58 15.90 16.62 676,500 11,080,740 16.380 14.09 14.08 14.11 13.53 14.14 794,966 13.939 3.50%
2024-10-17 0 16.00 16.00 16.02 15.84 16.42 870,245 13,996,692 16.084 13.62 13.62 13.63 13.48 13.97 1,022,638 13.687 0.50%
2024-10-16 0 15.92 15.90 15.92 15.40 16.36 4,535,745 72,424,049 15.967 13.55 13.53 13.55 13.11 13.92 5,330,024 13.588 0.89%
2024-10-15 0 15.78 15.74 15.80 15.56 16.80 1,462,500 23,254,038 15.900 13.43 13.39 13.45 13.24 14.30 1,718,606 13.531 -2.95%
2024-10-14 0 16.26 16.24 16.26 16.12 16.66 1,509,800 24,613,141 16.302 13.84 13.82 13.84 13.72 14.18 1,774,189 13.873 -2.40%
2024-10-10 0 16.66 16.64 16.68 16.30 16.96 2,295,964 38,173,844 16.626 14.18 14.16 14.19 13.87 14.43 2,698,023 14.149 2.71%
2024-10-09 0 16.22 16.20 16.22 15.68 16.90 3,203,468 52,003,628 16.234 13.80 13.79 13.80 13.34 14.38 3,764,445 13.814 2.27%
2024-10-08 0 15.86 15.86 15.98 15.86 18.20 4,392,500 74,217,824 16.896 13.50 13.50 13.60 13.50 15.49 5,161,695 14.379 -10.70%
2024-10-07 0 17.76 17.66 17.76 16.44 17.80 3,739,000 63,920,418 17.096 15.11 15.03 15.11 13.99 15.15 4,393,757 14.548 8.29%
2024-10-04 0 16.40 16.36 16.40 15.60 16.42 1,853,500 29,754,925 16.053 13.96 13.92 13.96 13.28 13.97 2,178,076 13.661 3.40%
2024-10-03 0 15.86 15.80 15.86 15.34 16.48 2,346,500 36,974,432 15.757 13.50 13.45 13.50 13.05 14.02 2,757,408 13.409 -3.17%
2024-10-02 0 16.38 16.38 16.40 16.02 16.80 4,164,500 68,171,714 16.370 13.94 13.94 13.96 13.63 14.30 4,893,768 13.930 1.36%
2024-09-30 0 16.16 16.14 16.16 15.80 16.60 4,976,000 80,932,721 16.265 13.75 13.73 13.75 13.45 14.13 5,847,374 13.841 4.66%
2024-09-27 0 15.44 15.44 15.46 15.10 15.66 4,213,000 64,858,628 15.395 13.14 13.14 13.16 12.85 13.33 4,950,761 13.101 1.71%
2024-09-26 0 15.18 15.18 15.26 14.46 15.30 2,020,000 30,328,509 15.014 12.92 12.92 12.99 12.31 13.02 2,373,733 12.777 5.71%
2024-09-25 0 14.36 14.36 14.42 14.34 14.98 1,748,500 25,601,833 14.642 12.22 12.22 12.27 12.20 12.75 2,054,689 12.460 -0.83%
2024-09-24 0 14.48 14.46 14.50 14.04 14.58 1,374,504 19,786,747 14.396 12.32 12.31 12.34 11.95 12.41 1,615,201 12.250 3.13%
2024-09-23 0 14.04 14.04 14.10 13.74 14.54 2,031,504 28,905,959 14.229 11.95 11.95 12.00 11.69 12.37 2,387,252 12.108 1.59%
2024-09-20 0 13.82 13.82 13.88 13.64 14.06 1,945,100 26,877,571 13.818 11.76 11.76 11.81 11.61 11.96 2,285,717 11.759 -0.14%
2024-09-19 0 13.84 13.82 13.84 13.80 14.16 861,986 12,003,740 13.926 11.78 11.76 11.78 11.74 12.05 1,012,933 11.850 -1.56%
2024-09-17 0 14.06 13.98 14.06 13.84 14.08 173,000 2,423,680 14.010 11.96 11.90 11.96 11.78 11.98 203,295 11.922 1.44%
2024-09-16 0 13.86 13.86 13.94 13.84 14.32 617,000 8,689,369 14.083 11.79 11.79 11.86 11.78 12.19 725,046 11.985 -2.26%
2024-09-13 0 14.18 14.16 14.24 13.70 14.30 1,200,000 16,889,036 14.074 12.07 12.05 12.12 11.66 12.17 1,410,139 11.977 3.05%
2024-09-12 0 13.76 13.72 13.76 13.74 14.06 884,500 12,299,467 13.906 11.71 11.68 11.71 11.69 11.96 1,039,390 11.833 -1.29%
2024-09-11 0 13.94 13.92 13.94 13.62 14.18 1,601,000 22,345,370 13.957 11.86 11.85 11.86 11.59 12.07 1,881,360 11.877 0.58%
2024-09-10 0 13.86 13.86 13.94 13.70 14.46 1,939,000 27,053,960 13.953 11.79 11.79 11.86 11.66 12.31 2,278,549 11.873 -1.84%
2024-09-09 0 14.12 14.12 14.14 13.66 14.32 3,026,057 42,336,036 13.990 12.02 12.02 12.03 11.62 12.19 3,555,966 11.906 3.52%
2024-09-05 0 13.64 13.58 13.64 12.90 13.66 851,000 11,389,851 13.384 11.61 11.56 11.61 10.98 11.62 1,000,023 11.390 5.74%
2024-09-04 0 12.90 12.88 13.00 12.82 13.42 597,500 7,823,110 13.093 10.98 10.96 11.06 10.91 11.42 702,131 11.142 -1.53%
2024-09-03 0 13.10 13.08 13.16 12.96 13.22 561,493 7,334,454 13.062 11.15 11.13 11.20 11.03 11.25 659,819 11.116 -0.91%
2024-09-02 0 13.22 13.20 13.22 13.06 13.44 432,200 5,702,149 13.193 11.25 11.23 11.25 11.11 11.44 507,885 11.227 -1.64%
2024-08-30 0 13.44 13.36 13.44 13.00 13.50 364,500 4,857,680 13.327 11.44 11.37 11.44 11.06 11.49 428,330 11.341 2.91%
2024-08-29 0 13.06 13.04 13.06 12.54 13.08 213,000 2,738,940 12.859 11.11 11.10 11.11 10.67 11.13 250,300 10.943 1.08%
2024-08-28 0 12.92 12.92 12.94 12.86 13.32 471,000 6,152,925 13.064 10.99 10.99 11.01 10.94 11.34 553,479 11.117 -3.00%
2024-08-27 0 13.32 13.24 13.32 13.16 13.90 338,500 4,512,460 13.331 11.34 11.27 11.34 11.20 11.83 397,777 11.344 -2.63%
2024-08-26 0 13.68 13.66 13.68 13.46 13.90 525,500 7,196,930 13.695 11.64 11.62 11.64 11.45 11.83 617,523 11.655 1.63%
2024-08-23 0 13.46 13.46 13.50 13.36 13.60 421,000 5,677,898 13.487 11.45 11.45 11.49 11.37 11.57 494,724 11.477 0.90%
2024-08-22 0 13.34 13.34 13.38 12.96 13.44 369,500 4,911,546 13.292 11.35 11.35 11.39 11.03 11.44 434,205 11.312 0.15%
2024-08-21 0 13.32 13.30 13.32 13.02 13.40 226,000 2,991,138 13.235 11.34 11.32 11.34 11.08 11.40 265,576 11.263 1.83%
2024-08-20 0 13.08 13.02 13.08 12.88 13.50 170,000 2,212,468 13.015 11.13 11.08 11.13 10.96 11.49 199,770 11.075 -0.91%
2024-08-19 0 13.20 13.14 13.20 12.90 13.42 562,000 7,400,350 13.168 11.23 11.18 11.23 10.98 11.42 660,415 11.206 2.64%
2024-08-16 0 12.86 12.86 12.88 12.72 13.04 412,000 5,322,361 12.918 10.94 10.94 10.96 10.82 11.10 484,148 10.993 -0.16%
2024-08-15 0 12.88 12.84 12.88 12.60 13.10 350,000 4,528,068 12.937 10.96 10.93 10.96 10.72 11.15 411,290 11.009 0.62%
2024-08-14 0 12.80 12.78 12.80 12.66 13.02 266,000 3,402,080 12.790 10.89 10.88 10.89 10.77 11.08 312,581 10.884 -1.08%
2024-08-13 0 12.94 12.88 12.96 12.68 13.12 241,000 3,097,413 12.852 11.01 10.96 11.03 10.79 11.16 283,203 10.937 1.73%
2024-08-12 0 12.72 12.72 12.80 12.68 12.98 217,500 2,782,290 12.792 10.82 10.82 10.89 10.79 11.05 255,588 10.886 0.79%
2024-08-09 0 12.62 12.60 12.64 12.26 12.74 279,000 3,518,494 12.611 10.74 10.72 10.76 10.43 10.84 327,857 10.732 2.10%
2024-08-08 0 12.36 12.32 12.36 12.00 12.50 360,500 4,458,405 12.367 10.52 10.48 10.52 10.21 10.64 423,629 10.524 0.98%
2024-08-07 0 12.24 12.10 12.24 11.94 12.48 485,000 5,881,118 12.126 10.42 10.30 10.42 10.16 10.62 569,931 10.319 3.03%
2024-08-06 0 11.88 11.78 11.88 11.72 12.10 433,500 5,127,143 11.827 10.11 10.02 10.11 9.973 10.30 509,413 10.065 -0.83%
2024-08-05 0 11.98 11.88 12.00 11.82 12.38 570,000 6,853,293 12.023 10.19 10.11 10.21 10.06 10.54 669,816 10.232 -2.28%
2024-08-02 0 12.26 12.26 12.32 12.26 12.48 840,000 10,417,349 12.402 10.43 10.43 10.48 10.43 10.62 987,097 10.554 -3.01%
2024-08-01 0 12.64 12.50 12.64 12.48 13.20 346,000 4,354,460 12.585 10.76 10.64 10.76 10.62 11.23 406,590 10.710 -0.94%
2024-07-31 0 12.76 12.68 12.76 12.44 12.84 234,000 2,966,600 12.678 10.86 10.79 10.86 10.59 10.93 274,977 10.789 2.24%
2024-07-30 0 12.48 12.48 12.52 12.46 12.82 518,000 6,514,905 12.577 10.62 10.62 10.65 10.60 10.91 608,710 10.703 -2.95%
2024-07-29 0 12.86 12.82 12.88 12.78 13.18 526,500 6,867,859 13.044 10.94 10.91 10.96 10.88 11.22 618,698 11.100 0.47%
2024-07-26 0 12.80 12.74 12.80 12.52 12.84 407,000 5,186,448 12.743 10.89 10.84 10.89 10.65 10.93 478,272 10.844 2.07%
2024-07-25 0 12.54 12.50 12.56 12.18 12.88 588,500 7,331,779 12.458 10.67 10.64 10.69 10.36 10.96 691,555 10.602 -2.34%
2024-07-24 0 12.84 12.80 12.84 12.58 12.92 573,500 7,277,565 12.690 10.93 10.89 10.93 10.71 10.99 673,929 10.799 -0.16%
2024-07-23 0 12.86 12.84 12.92 12.84 13.14 721,750 9,351,768 12.957 10.94 10.93 10.99 10.93 11.18 848,140 11.026 -0.77%
2024-07-22 0 12.96 12.94 13.02 12.82 13.38 746,000 9,663,209 12.953 11.03 11.01 11.08 10.91 11.39 876,636 11.023 -0.61%
2024-07-19 0 13.04 12.92 13.04 12.84 13.66 2,046,500 27,024,709 13.205 11.10 10.99 11.10 10.93 11.62 2,404,874 11.237 -2.10%
2024-07-18 0 13.32 13.32 13.36 13.06 13.46 1,700,815 22,467,064 13.210 11.34 11.34 11.37 11.11 11.45 1,998,654 11.241 -0.60%
2024-07-17 0 13.40 13.40 13.46 12.96 13.54 1,290,500 17,081,425 13.236 11.40 11.40 11.45 11.03 11.52 1,516,486 11.264 -1.18%
2024-07-16 0 13.56 13.50 13.56 13.50 13.98 835,000 11,357,586 13.602 11.54 11.49 11.54 11.49 11.90 981,221 11.575 -1.88%
2024-07-15 0 13.82 13.82 13.84 13.80 14.22 636,200 8,845,278 13.903 11.76 11.76 11.78 11.74 12.10 747,608 11.831 -2.68%
2024-07-12 0 14.20 14.08 14.20 13.94 14.54 766,500 10,813,670 14.108 12.08 11.98 12.08 11.86 12.37 900,726 12.006 0.57%
2024-07-11 0 14.12 14.10 14.12 13.72 14.28 886,000 12,427,467 14.026 12.02 12.00 12.02 11.68 12.15 1,041,152 11.936 -0.70%
2024-07-10 0 14.22 14.12 14.22 14.02 14.48 494,000 7,004,195 14.179 12.10 12.02 12.10 11.93 12.32 580,507 12.066 0.28%
2024-07-09 0 14.18 14.14 14.18 13.92 14.56 1,601,000 22,656,670 14.152 12.07 12.03 12.07 11.85 12.39 1,881,360 12.043 -3.54%
2024-07-08 0 14.70 14.62 14.70 14.56 15.10 1,222,500 17,963,365 14.694 12.51 12.44 12.51 12.39 12.85 1,436,579 12.504 -3.03%
2024-07-05 0 15.16 15.08 15.16 15.02 15.30 271,000 4,092,009 15.100 12.90 12.83 12.90 12.78 13.02 318,456 12.850 -0.92%
2024-07-04 0 15.30 15.20 15.32 15.10 15.50 401,000 6,156,520 15.353 13.02 12.93 13.04 12.85 13.19 471,221 13.065 1.32%
2024-07-03 0 15.10 15.10 15.20 14.98 15.50 834,500 12,654,180 15.164 12.85 12.85 12.93 12.75 13.19 980,634 12.904 -1.56%
2024-07-02 0 15.34 15.32 15.34 15.18 15.60 1,155,100 17,793,491 15.404 13.05 13.04 13.05 12.92 13.28 1,357,376 13.109 0.79%
2024-06-28 0 15.22 15.20 15.22 14.90 15.34 291,000 4,423,287 15.200 12.95 12.93 12.95 12.68 13.05 341,959 12.935 -0.78%
2024-06-27 0 15.34 15.28 15.34 15.04 15.50 354,500 5,423,440 15.299 13.05 13.00 13.05 12.80 13.19 416,578 13.019 0.66%
2024-06-26 0 15.24 15.14 15.24 14.82 15.62 1,280,000 19,363,740 15.128 12.97 12.88 12.97 12.61 13.29 1,504,148 12.874 -0.26%
2024-06-25 0 15.28 15.28 15.36 15.28 15.76 647,396 10,049,169 15.522 13.00 13.00 13.07 13.00 13.41 760,765 13.209 -1.29%
2024-06-24 0 15.48 15.34 15.48 15.12 15.68 506,750 7,785,430 15.363 13.17 13.05 13.17 12.87 13.34 595,490 13.074 -0.26%
2024-06-21 0 15.52 15.50 15.52 15.44 16.34 1,369,500 21,648,237 15.807 13.21 13.19 13.21 13.14 13.91 1,609,321 13.452 -3.12%
2024-06-20 0 16.02 16.02 16.04 15.88 16.28 378,500 6,083,564 16.073 13.63 13.63 13.65 13.51 13.85 444,781 13.678 -1.11%
2024-06-19 0 16.20 16.14 16.20 15.64 16.30 1,421,500 22,843,480 16.070 13.79 13.73 13.79 13.31 13.87 1,670,427 13.675 3.98%
2024-06-18 0 15.58 15.54 15.58 15.10 15.58 465,500 7,167,100 15.397 13.26 13.22 13.26 12.85 13.26 547,016 13.102 0.91%
2024-06-17 0 15.44 15.44 15.46 15.26 15.82 1,591,500 24,617,618 15.468 13.14 13.14 13.16 12.99 13.46 1,870,196 13.163 1.31%
2024-06-14 0 15.24 15.22 15.24 14.68 15.26 681,250 10,257,160 15.056 12.97 12.95 12.97 12.49 12.99 800,547 12.813 0.79%
2024-06-13 0 15.12 15.12 15.16 14.80 15.28 1,023,498 15,472,860 15.118 12.87 12.87 12.90 12.59 13.00 1,202,728 12.865 0.93%
2024-06-12 0 14.98 14.84 14.98 14.80 15.24 710,000 10,601,048 14.931 12.75 12.63 12.75 12.59 12.97 834,332 12.706 0.00%
2024-06-11 0 14.98 14.84 14.98 14.66 15.46 1,059,000 15,821,234 14.940 12.75 12.63 12.75 12.48 13.16 1,244,447 12.713 -3.10%
2024-06-07 0 15.46 15.44 15.46 14.78 15.76 3,568,000 54,709,930 15.334 13.16 13.14 13.16 12.58 13.41 4,192,812 13.049 4.46%
2024-06-06 0 14.80 14.70 14.80 14.52 14.84 162,500 2,397,320 14.753 12.59 12.51 12.59 12.36 12.63 190,956 12.554 0.27%
2024-06-05 0 14.76 14.72 14.76 14.56 14.88 491,500 7,227,599 14.705 12.56 12.53 12.56 12.39 12.66 577,569 12.514 0.68%
2024-06-04 0 14.66 14.60 14.66 14.44 14.88 356,500 5,215,066 14.629 12.48 12.42 12.48 12.29 12.66 418,929 12.449 -0.41%
2024-06-03 0 14.72 14.70 14.72 14.40 15.08 991,500 14,782,765 14.909 12.53 12.51 12.53 12.25 12.83 1,165,127 12.688 0.82%
2024-05-31 0 14.60 14.58 14.60 14.40 14.74 1,249,000 18,224,510 14.591 12.42 12.41 12.42 12.25 12.54 1,467,719 12.417 1.11%
2024-05-30 0 14.44 14.40 14.44 14.06 14.44 554,000 7,942,482 14.337 12.29 12.25 12.29 11.96 12.29 651,014 12.200 1.69%
2024-05-29 0 14.20 14.12 14.20 14.02 14.28 268,500 3,800,240 14.154 12.08 12.02 12.08 11.93 12.15 315,518 12.044 0.00%
2024-05-28 0 14.20 14.12 14.20 13.96 14.34 267,950 3,791,636 14.151 12.08 12.02 12.08 11.88 12.20 314,872 12.042 -0.98%
2024-05-27 0 14.34 14.28 14.34 14.00 14.42 389,000 5,537,327 14.235 12.20 12.15 12.20 11.91 12.27 457,120 12.114 1.41%
2024-05-24 0 14.14 14.08 14.14 13.96 14.60 756,000 10,709,150 14.166 12.03 11.98 12.03 11.88 12.42 888,387 12.055 -3.94%
2024-05-23 0 14.72 14.66 14.72 14.52 14.88 743,500 10,953,099 14.732 12.53 12.48 12.53 12.36 12.66 873,698 12.536 -0.41%
2024-05-22 0 14.78 14.68 14.80 14.38 14.86 671,615 9,811,072 14.608 12.58 12.49 12.59 12.24 12.65 789,225 12.431 2.64%
2024-05-21 0 14.40 14.32 14.40 14.30 14.78 532,335 7,690,990 14.448 12.25 12.19 12.25 12.17 12.58 625,555 12.295 -0.69%
2024-05-20 0 14.50 14.44 14.50 14.40 14.84 550,500 8,035,860 14.597 12.34 12.29 12.34 12.25 12.63 646,901 12.422 -0.28%
2024-05-17 0 14.54 14.48 14.54 14.20 14.96 476,000 6,958,533 14.619 12.37 12.32 12.37 12.08 12.73 559,355 12.440 -2.42%
2024-05-16 0 14.90 14.86 14.90 14.62 15.00 760,070 11,267,503 14.824 12.68 12.65 12.68 12.44 12.76 893,170 12.615 0.68%
2024-05-14 0 14.80 14.80 14.86 14.48 15.00 508,500 7,494,400 14.738 12.59 12.59 12.65 12.32 12.76 597,546 12.542 -1.07%
2024-05-13 0 14.96 14.86 14.96 14.58 14.96 529,300 7,867,858 14.865 12.73 12.65 12.73 12.41 12.73 621,989 12.650 2.47%
2024-05-10 0 14.60 14.52 14.60 14.12 14.98 759,000 10,988,430 14.478 12.42 12.36 12.42 12.02 12.75 891,913 12.320 -1.22%
2024-05-09 0 14.78 14.78 14.90 14.48 15.10 1,270,210 18,855,025 14.844 12.58 12.58 12.68 12.32 12.85 1,492,643 12.632 2.35%
2024-05-08 0 14.44 14.34 14.46 14.30 14.76 411,199 5,954,931 14.482 12.29 12.20 12.31 12.17 12.56 483,206 12.324 -0.41%
2024-05-07 0 14.50 14.44 14.50 14.38 14.66 211,000 3,063,480 14.519 12.34 12.29 12.34 12.24 12.48 247,949 12.355 0.14%
2024-05-06 0 14.48 14.30 14.48 14.32 14.76 714,620 10,351,229 14.485 12.32 12.17 12.32 12.19 12.56 839,761 12.326 0.00%
2024-05-03 0 14.48 14.42 14.48 13.90 14.48 1,125,000 15,914,656 14.146 12.32 12.27 12.32 11.83 12.32 1,322,005 12.038 3.87%
2024-05-02 0 13.94 13.94 13.98 13.80 14.30 567,300 7,920,827 13.962 11.86 11.86 11.90 11.74 12.17 666,643 11.882 -2.52%
2024-04-30 0 14.30 14.24 14.30 13.62 14.48 1,204,000 17,066,105 14.175 12.17 12.12 12.17 11.59 12.32 1,414,839 12.062 4.38%
2024-04-29 0 13.70 13.60 13.70 13.40 13.70 357,070 4,847,420 13.576 11.66 11.57 11.66 11.40 11.66 419,598 11.553 -0.15%
2024-04-26 0 13.72 13.60 13.72 13.30 13.72 514,500 7,001,591 13.609 11.68 11.57 11.68 11.32 11.68 604,597 11.581 0.44%
2024-04-25 0 13.66 13.66 13.74 13.64 14.14 507,000 6,991,970 13.791 11.62 11.62 11.69 11.61 12.03 595,784 11.736 -3.39%
2024-04-24 0 14.14 14.06 14.14 13.80 14.30 622,500 8,756,373 14.066 12.03 11.96 12.03 11.74 12.17 731,509 11.970 2.61%
2024-04-23 0 13.78 13.74 13.78 13.42 13.86 612,500 8,410,670 13.732 11.73 11.69 11.73 11.42 11.79 719,758 11.685 2.53%
2024-04-22 0 13.44 13.44 13.54 13.02 13.60 1,018,000 13,505,985 13.267 11.44 11.44 11.52 11.08 11.57 1,196,268 11.290 0.00%
2024-04-19 0 13.44 13.36 13.44 13.30 13.76 929,500 12,486,030 13.433 11.44 11.37 11.44 11.32 11.71 1,092,270 11.431 -2.33%
2024-04-18 0 13.76 13.72 13.76 13.72 14.02 579,000 8,014,830 13.843 11.71 11.68 11.71 11.68 11.93 680,392 11.780 -1.71%
2024-04-17 0 14.00 13.98 14.00 13.80 14.34 578,500 8,095,884 13.995 11.91 11.90 11.91 11.74 12.20 679,804 11.909 -2.23%
2024-04-16 0 14.32 14.20 14.34 14.20 14.66 624,000 8,947,061 14.338 12.19 12.08 12.20 12.08 12.48 733,272 12.202 -1.24%
2024-04-15 0 14.50 14.46 14.50 14.40 14.80 795,500 11,546,291 14.515 12.34 12.31 12.34 12.25 12.59 934,804 12.352 -2.03%
2024-04-12 0 14.80 14.74 14.80 14.52 14.98 448,000 6,625,835 14.790 12.59 12.54 12.59 12.36 12.75 526,452 12.586 0.95%
2024-04-11 0 14.66 14.66 14.68 14.54 14.90 353,500 5,191,175 14.685 12.48 12.48 12.49 12.37 12.68 415,403 12.497 -1.08%
2024-04-10 0 14.82 14.76 14.84 14.44 14.96 1,102,000 16,250,617 14.746 12.61 12.56 12.63 12.29 12.73 1,294,977 12.549 2.21%
2024-04-09 0 14.50 14.40 14.50 13.86 14.52 2,075,800 29,740,904 14.327 12.34 12.25 12.34 11.79 12.36 2,439,305 12.192 3.79%
2024-04-08 0 14.82 14.82 14.84 14.64 14.94 1,162,000 17,162,397 14.770 11.89 11.89 11.90 11.74 11.98 1,448,567 11.848 -1.07%
2024-04-05 0 14.98 14.98 15.00 14.76 15.18 1,153,500 17,329,329 15.023 12.02 12.02 12.03 11.84 12.18 1,437,970 12.051 1.49%
2024-04-03 0 14.76 14.70 14.76 14.60 14.82 351,500 5,178,421 14.732 11.84 11.79 11.84 11.71 11.89 438,185 11.818 -0.14%
2024-04-02 0 14.78 14.68 14.78 14.54 14.84 900,000 13,209,233 14.677 11.86 11.78 11.86 11.66 11.90 1,121,953 11.773 0.54%
2024-03-28 0 14.70 14.70 14.72 14.70 15.04 510,965 7,579,338 14.833 11.79 11.79 11.81 11.79 12.06 636,977 11.899 -2.13%
2024-03-27 0 15.02 14.90 15.02 14.70 15.14 853,000 12,793,410 14.998 12.05 11.95 12.05 11.79 12.14 1,063,363 12.031 0.00%
2024-03-26 0 15.02 15.00 15.08 14.62 15.10 700,500 10,516,110 15.012 12.05 12.03 12.10 11.73 12.11 873,254 12.042 2.60%
2024-03-25 0 14.64 14.64 14.78 14.60 14.90 194,000 2,861,860 14.752 11.74 11.74 11.86 11.71 11.95 241,843 11.834 -1.08%
2024-03-22 0 14.80 14.80 14.82 14.30 14.94 1,038,000 15,096,734 14.544 11.87 11.87 11.89 11.47 11.98 1,293,986 11.667 -0.94%
2024-03-21 0 14.94 14.88 14.94 14.82 15.18 1,583,500 23,832,950 15.051 11.98 11.94 11.98 11.89 12.18 1,974,015 12.073 0.00%
2024-03-20 0 14.94 14.88 14.94 14.70 14.98 997,500 14,825,660 14.863 11.98 11.94 11.98 11.79 12.02 1,243,498 11.923 3.03%
2024-03-19 0 14.50 14.40 14.52 14.28 14.70 412,000 5,982,374 14.520 11.63 11.55 11.65 11.46 11.79 513,605 11.648 -0.96%
2024-03-18 0 14.64 14.50 14.64 14.28 14.98 574,500 8,325,140 14.491 11.74 11.63 11.74 11.46 12.02 716,180 11.624 -0.54%
2024-03-15 0 14.72 14.64 14.72 14.56 14.98 786,000 11,606,092 14.766 11.81 11.74 11.81 11.68 12.02 979,839 11.845 -1.21%
2024-03-14 0 14.90 14.86 14.90 14.64 15.02 920,500 13,604,500 14.779 11.95 11.92 11.95 11.74 12.05 1,147,509 11.856 0.00%
2024-03-13 0 14.90 14.82 14.90 14.40 15.18 2,017,228 29,873,225 14.809 11.95 11.89 11.95 11.55 12.18 2,514,707 11.879 2.76%
2024-03-12 0 14.50 14.36 14.50 14.20 14.50 1,007,250 14,544,970 14.440 11.63 11.52 11.63 11.39 11.63 1,255,653 11.584 0.97%
2024-03-11 0 14.36 14.30 14.36 14.26 14.62 1,105,500 15,878,479 14.363 11.52 11.47 11.52 11.44 11.73 1,378,133 11.522 0.14%
2024-03-08 0 14.34 14.32 14.34 14.20 14.54 800,500 11,494,225 14.359 11.50 11.49 11.50 11.39 11.66 997,915 11.518 -0.14%
2024-03-07 0 14.36 14.34 14.36 14.30 14.68 353,000 5,078,622 14.387 11.52 11.50 11.52 11.47 11.78 440,055 11.541 -1.64%
2024-03-06 0 14.60 14.52 14.60 14.30 14.68 1,017,500 14,746,742 14.493 11.71 11.65 11.71 11.47 11.78 1,268,431 11.626 0.83%
2024-03-05 0 14.48 14.48 14.50 14.16 14.72 1,259,000 18,273,730 14.514 11.62 11.62 11.63 11.36 11.81 1,569,488 11.643 -0.41%
2024-03-04 0 14.54 14.48 14.54 14.30 14.64 1,886,570 27,280,891 14.461 11.66 11.62 11.66 11.47 11.74 2,351,826 11.600 0.00%
2024-03-01 0 14.54 14.48 14.54 14.38 15.20 1,626,000 23,924,514 14.714 11.66 11.62 11.66 11.54 12.19 2,026,996 11.803 -2.94%
2024-02-29 0 14.98 14.84 14.98 14.74 15.50 3,514,200 52,874,687 15.046 12.02 11.90 12.02 11.82 12.43 4,380,854 12.069 -2.09%
2024-02-28 0 15.30 15.30 15.34 13.88 15.44 11,296,465 165,744,978 14.672 12.27 12.27 12.31 11.13 12.39 14,082,342 11.770 26.66%
2024-02-27 0 12.08 12.08 12.18 11.78 12.18 888,000 10,673,954 12.020 9.690 9.690 9.770 9.450 9.770 1,106,994 9.6423 2.55%
2024-02-26 0 11.78 11.78 11.90 11.68 11.90 506,000 5,978,110 11.814 9.450 9.450 9.546 9.369 9.546 630,787 9.4772 0.00%
2024-02-23 0 11.78 11.78 11.80 11.50 11.86 568,000 6,634,925 11.681 9.450 9.450 9.466 9.225 9.514 708,077 9.3703 -0.17%
2024-02-22 0 11.80 11.78 11.80 11.28 11.80 748,500 8,663,852 11.575 9.466 9.450 9.466 9.049 9.466 933,091 9.2851 4.06%
2024-02-21 0 11.34 11.24 11.34 11.00 11.40 632,344 7,127,467 11.272 9.097 9.016 9.097 8.824 9.145 788,289 9.0417 2.35%
2024-02-20 0 11.08 11.02 11.08 10.96 11.12 475,000 5,248,390 11.049 8.888 8.840 8.888 8.792 8.920 592,142 8.8634 0.54%
2024-02-19 0 11.02 11.02 11.04 10.74 11.16 439,500 4,855,888 11.049 8.840 8.840 8.856 8.615 8.952 547,887 8.8629 2.04%
2024-02-16 0 10.80 10.76 10.80 10.50 10.80 438,000 4,642,176 10.599 8.663 8.631 8.663 8.423 8.663 546,017 8.5019 3.05%
2024-02-15 0 10.48 10.32 10.48 10.32 10.50 144,500 1,504,990 10.415 8.407 8.278 8.407 8.278 8.423 180,136 8.3547 -0.76%
2024-02-14 0 10.56 10.46 10.56 10.24 10.56 232,000 2,423,200 10.445 8.471 8.391 8.471 8.214 8.471 289,215 8.3786 -0.38%
2024-02-09 0 10.60 10.48 10.60 10.40 10.66 82,000 858,640 10.471 8.503 8.407 8.503 8.343 8.551 102,222 8.3997 0.76%
2024-02-08 0 10.52 10.48 10.52 10.44 10.60 429,500 4,508,287 10.497 8.439 8.407 8.439 8.375 8.503 535,421 8.4201 0.38%
2024-02-07 0 10.48 10.42 10.50 10.34 10.60 256,243 2,677,757 10.450 8.407 8.359 8.423 8.294 8.503 319,436 8.3828 -0.57%
2024-02-06 0 10.54 10.50 10.54 10.38 10.64 205,500 2,166,160 10.541 8.455 8.423 8.455 8.327 8.535 256,179 8.4556 1.74%
2024-02-05 0 10.36 10.26 10.36 10.24 10.44 202,000 2,087,260 10.333 8.311 8.230 8.311 8.214 8.375 251,816 8.2888 -0.38%
2024-02-02 0 10.40 10.34 10.40 10.24 10.80 712,000 7,481,670 10.508 8.343 8.294 8.343 8.214 8.663 887,590 8.4292 1.56%
2024-02-01 0 10.24 10.20 10.24 9.800 10.28 521,500 5,307,525 10.177 8.214 8.182 8.214 7.861 8.246 650,110 8.1640 2.40%
2024-01-31 0 10.00 9.990 10.00 9.810 10.02 240,000 2,387,295 9.9471 8.022 8.014 8.022 7.869 8.038 299,188 7.9793 1.42%
2024-01-30 0 9.860 9.830 9.860 9.670 10.16 755,000 7,440,152 9.8545 7.909 7.885 7.909 7.757 8.150 941,194 7.9050 -3.33%
2024-01-29 0 10.20 10.16 10.20 10.02 10.34 438,000 4,460,970 10.185 8.182 8.150 8.182 8.038 8.294 546,017 8.1700 0.00%
2024-01-26 0 10.20 10.20 10.22 10.12 10.32 327,500 3,343,980 10.211 8.182 8.182 8.198 8.118 8.278 408,266 8.1907 0.00%
2024-01-25 0 10.20 10.18 10.20 9.970 10.30 701,081 7,145,304 10.192 8.182 8.166 8.182 7.998 8.262 873,978 8.1756 1.39%
2024-01-24 0 10.06 9.910 10.06 9.610 10.06 454,500 4,451,690 9.7947 8.070 7.950 8.070 7.709 8.070 566,586 7.8570 4.03%
2024-01-23 0 9.670 9.670 9.690 9.670 10.02 738,801 7,254,472 9.8193 7.757 7.757 7.773 7.757 8.038 921,000 7.8767 -2.32%
2024-01-22 0 9.900 9.900 9.950 9.900 10.18 1,140,000 11,427,108 10.024 7.942 7.942 7.982 7.942 8.166 1,421,141 8.0408 -1.98%
2024-01-19 0 10.10 10.10 10.16 10.06 10.26 779,000 7,902,030 10.144 8.102 8.102 8.150 8.070 8.230 971,113 8.1371 -0.59%
2024-01-18 0 10.16 10.12 10.16 10.02 10.26 337,500 3,424,298 10.146 8.150 8.118 8.150 8.038 8.230 420,733 8.1389 0.20%
2024-01-17 0 10.14 10.12 10.14 10.04 10.44 863,500 8,731,084 10.111 8.134 8.118 8.134 8.054 8.375 1,076,452 8.1110 -1.74%
2024-01-16 0 10.32 10.24 10.32 10.16 10.56 632,500 6,551,644 10.358 8.278 8.214 8.278 8.150 8.471 788,484 8.3092 -1.71%
2024-01-15 0 10.50 10.50 10.52 10.16 10.58 357,300 3,716,390 10.401 8.423 8.423 8.439 8.150 8.487 445,416 8.3436 1.94%
2024-01-12 0 10.30 10.18 10.30 9.900 10.32 1,463,500 14,845,969 10.144 8.262 8.166 8.262 7.942 8.278 1,824,421 8.1374 4.04%
2024-01-11 0 9.900 9.900 9.920 9.900 10.12 461,500 4,610,045 9.9893 7.942 7.942 7.958 7.942 8.118 575,313 8.0131 -2.17%
2024-01-10 0 10.12 10.10 10.12 9.960 10.18 571,000 5,768,270 10.102 8.118 8.102 8.118 7.990 8.166 711,817 8.1036 0.80%
2024-01-09 0 10.04 10.04 10.06 9.940 10.32 503,000 5,077,824 10.095 8.054 8.054 8.070 7.974 8.278 627,047 8.0980 -0.99%
2024-01-08 0 10.14 10.14 10.18 10.04 10.28 335,000 3,395,330 10.135 8.134 8.134 8.166 8.054 8.246 417,616 8.1303 -3.43%
2024-01-05 0 10.50 10.40 10.50 10.32 10.56 789,373 8,231,327 10.428 8.423 8.343 8.423 8.278 8.471 984,044 8.3648 -0.38%
2024-01-04 0 10.54 10.52 10.54 10.02 10.56 929,500 9,687,925 10.423 8.455 8.439 8.455 8.038 8.471 1,158,729 8.3608 4.98%
2024-01-03 0 10.04 10.04 10.12 10.02 10.22 318,000 3,214,170 10.107 8.054 8.054 8.118 8.038 8.198 396,424 8.1079 -1.18%
2024-01-02 0 10.16 10.16 10.24 10.14 10.64 202,000 2,086,000 10.327 8.150 8.150 8.214 8.134 8.535 251,816 8.2838 -3.24%
2023-12-29 0 10.50 10.48 10.50 10.32 10.50 763,000 7,968,040 10.443 8.423 8.407 8.423 8.278 8.423 951,167 8.3771 0.96%
2023-12-28 0 10.40 10.32 10.40 10.18 10.44 567,500 5,877,640 10.357 8.343 8.278 8.343 8.166 8.375 707,454 8.3082 2.16%
2023-12-27 0 10.18 10.18 10.20 9.770 10.18 528,450 5,299,196 10.028 8.166 8.166 8.182 7.837 8.166 658,774 8.0440 4.20%
2023-12-22 0 9.770 9.770 9.900 9.770 10.00 340,500 3,364,960 9.8824 7.837 7.837 7.942 7.837 8.022 424,472 7.9274 -2.50%
2023-12-21 0 10.02 9.940 10.02 9.810 10.06 312,000 3,109,215 9.9654 8.038 7.974 8.038 7.869 8.070 388,944 7.9940 1.52%
2023-12-20 0 9.870 9.770 9.870 9.750 9.990 452,000 4,458,668 9.8643 7.917 7.837 7.917 7.821 8.014 563,470 7.9129 0.41%
2023-12-19 0 9.830 9.800 9.830 9.680 9.900 127,000 1,243,957 9.7949 7.885 7.861 7.885 7.765 7.942 158,320 7.8572 1.24%
2023-12-18 0 9.710 9.690 9.750 9.670 9.900 248,000 2,413,117 9.7303 7.789 7.773 7.821 7.757 7.942 309,161 7.8054 -0.10%
2023-12-15 0 9.720 9.710 9.720 9.700 10.00 731,000 7,205,944 9.8577 7.797 7.789 7.797 7.781 8.022 911,276 7.9075 0.83%
2023-12-14 0 9.640 9.630 9.640 9.500 9.750 212,500 2,046,305 9.6297 7.733 7.725 7.733 7.621 7.821 264,906 7.7247 1.58%
2023-12-13 0 9.490 9.400 9.490 9.320 9.620 195,500 1,847,262 9.4489 7.613 7.540 7.613 7.476 7.717 243,713 7.5797 0.64%
2023-12-12 0 9.430 9.430 9.440 9.210 9.530 317,000 2,970,387 9.3703 7.564 7.564 7.573 7.388 7.645 395,177 7.5166 1.40%
2023-12-11 0 9.300 9.300 9.330 9.190 9.410 191,000 1,772,195 9.2785 7.460 7.460 7.484 7.372 7.548 238,103 7.4430 -1.80%
2023-12-08 0 9.470 9.380 9.470 9.160 9.570 490,500 4,576,030 9.3293 7.597 7.524 7.597 7.348 7.677 611,465 7.4837 -0.11%
2023-12-07 0 9.480 9.370 9.480 9.380 9.580 387,500 3,679,852 9.4964 7.605 7.516 7.605 7.524 7.685 483,063 7.6177 -0.42%
2023-12-06 0 9.520 9.510 9.630 9.500 9.690 1,512,000 14,523,461 9.6055 7.637 7.629 7.725 7.621 7.773 1,884,882 7.7052 -0.63%
2023-12-05 0 9.580 9.580 9.680 9.530 9.820 504,000 4,869,900 9.6625 7.685 7.685 7.765 7.645 7.877 628,294 7.7510 -1.64%
2023-12-04 0 9.740 9.740 9.810 9.380 9.820 588,000 5,667,919 9.6393 7.813 7.813 7.869 7.524 7.877 733,010 7.7324 1.78%
2023-12-01 0 9.570 9.560 9.590 9.520 9.770 288,500 2,766,927 9.5907 7.677 7.669 7.693 7.637 7.837 359,648 7.6934 0.00%
2023-11-30 0 9.570 9.570 9.690 9.570 9.870 725,000 6,981,500 9.6297 7.677 7.677 7.773 7.677 7.917 903,796 7.7246 -3.04%
2023-11-29 0 9.870 9.800 9.890 9.810 10.00 298,000 2,957,095 9.9231 7.917 7.861 7.933 7.869 8.022 371,491 7.9601 -1.30%
2023-11-28 0 10.00 9.960 10.00 9.960 10.18 1,107,500 11,118,007 10.039 8.022 7.990 8.022 7.990 8.166 1,380,626 8.0529 -0.60%
2023-11-27 0 10.06 9.950 10.06 9.840 10.06 464,500 4,641,392 9.9922 8.070 7.982 8.070 7.893 8.070 579,053 8.0155 1.11%
2023-11-24 0 9.950 9.890 9.950 9.710 9.960 219,500 2,155,650 9.8207 7.982 7.933 7.982 7.789 7.990 273,632 7.8779 1.12%
2023-11-23 0 9.840 9.840 9.890 9.780 9.900 197,500 1,939,522 9.8204 7.893 7.893 7.933 7.845 7.942 246,206 7.8776 -0.40%
2023-11-22 0 9.880 9.840 9.890 9.790 9.920 139,000 1,370,862 9.8623 7.925 7.893 7.933 7.853 7.958 173,279 7.9113 -0.20%
2023-11-21 0 9.900 9.780 9.900 9.800 9.970 227,500 2,254,085 9.9081 7.942 7.845 7.942 7.861 7.998 283,605 7.9480 0.00%
2023-11-20 0 9.900 9.840 9.900 9.780 9.980 135,500 1,339,644 9.8867 7.942 7.893 7.942 7.845 8.006 168,916 7.9308 0.92%
2023-11-17 0 9.810 9.800 9.810 9.800 10.16 143,000 1,409,768 9.8585 7.869 7.861 7.869 7.861 8.150 178,266 7.9082 -2.10%
2023-11-16 0 10.02 9.960 10.04 9.820 10.08 385,000 3,847,243 9.9928 8.038 7.990 8.054 7.877 8.086 479,947 8.0160 -1.57%
2023-11-15 0 10.18 10.10 10.18 9.880 10.20 198,500 2,001,055 10.081 8.166 8.102 8.166 7.925 8.182 247,453 8.0866 1.19%
2023-11-14 0 10.06 10.00 10.06 9.920 10.06 88,500 886,340 10.015 8.070 8.022 8.070 7.958 8.070 110,325 8.0339 0.60%
2023-11-13 0 10.00 9.980 10.00 9.710 10.06 420,500 4,183,565 9.9490 8.022 8.006 8.022 7.789 8.070 524,202 7.9808 2.88%
2023-11-10 0 9.720 9.720 9.790 9.710 10.06 180,000 1,764,465 9.8026 7.797 7.797 7.853 7.789 8.070 224,391 7.8634 -4.33%
2023-11-09 0 10.16 10.00 10.16 9.870 10.18 114,500 1,153,971 10.078 8.150 8.022 8.150 7.917 8.166 142,737 8.0846 2.21%
2023-11-08 0 9.940 9.870 9.940 9.770 10.08 209,000 2,061,055 9.8615 7.974 7.917 7.974 7.837 8.086 260,543 7.9106 -1.39%
2023-11-07 0 10.08 9.970 10.08 9.940 10.22 156,000 1,568,058 10.052 8.086 7.998 8.086 7.974 8.198 194,472 8.0632 -1.18%
2023-11-06 0 10.20 10.12 10.20 10.00 10.26 122,500 1,240,750 10.129 8.182 8.118 8.182 8.022 8.230 152,710 8.1249 0.20%
2023-11-03 0 10.18 10.10 10.18 9.920 10.22 233,500 2,356,315 10.091 8.166 8.102 8.166 7.958 8.198 291,085 8.0949 2.41%
2023-11-02 0 9.940 9.910 9.980 9.800 10.30 418,500 4,198,780 10.033 7.974 7.950 8.006 7.861 8.262 521,708 8.0481 2.05%
2023-11-01 0 9.740 9.700 9.740 9.520 9.780 227,000 2,195,975 9.6739 7.813 7.781 7.813 7.637 7.845 282,982 7.7601 2.31%
2023-10-31 0 9.520 9.520 9.560 9.480 9.840 323,000 3,087,705 9.5595 7.637 7.637 7.669 7.605 7.893 402,657 7.6683 -3.25%
2023-10-30 0 9.840 9.630 9.840 9.560 9.840 491,500 4,780,527 9.7264 7.893 7.725 7.893 7.669 7.893 612,711 7.8023 0.72%
2023-10-27 0 10.44 10.44 10.48 10.20 10.50 934,000 9,731,970 10.420 7.837 7.837 7.867 7.657 7.882 1,244,186 7.8220 1.36%
2023-10-26 0 10.30 10.30 10.40 10.26 10.48 541,500 5,580,910 10.306 7.732 7.732 7.807 7.702 7.867 721,335 7.7369 -1.90%
2023-10-25 0 10.50 10.44 10.50 10.36 10.58 438,545 4,582,410 10.449 7.882 7.837 7.882 7.777 7.942 584,188 7.8441 0.38%
2023-10-24 0 10.46 10.42 10.46 10.30 10.54 200,500 2,093,995 10.444 7.852 7.822 7.852 7.732 7.912 267,087 7.8401 0.58%
2023-10-20 0 10.40 10.36 10.40 10.24 10.58 314,000 3,251,160 10.354 7.807 7.777 7.807 7.687 7.942 418,281 7.7727 -2.26%
2023-10-19 0 10.64 10.48 10.64 10.40 10.64 415,000 4,370,042 10.530 7.987 7.867 7.987 7.807 7.987 552,823 7.9050 1.72%
2023-10-18 0 10.46 10.42 10.46 10.12 10.78 711,400 7,351,258 10.334 7.852 7.822 7.852 7.597 8.092 947,659 7.7573 -0.38%
2023-10-17 0 10.50 10.48 10.50 10.44 10.64 185,000 1,943,639 10.506 7.882 7.867 7.882 7.837 7.987 246,439 7.8869 1.55%
2023-10-16 0 10.34 10.34 10.50 10.30 10.66 679,000 7,099,970 10.457 7.762 7.762 7.882 7.732 8.002 904,499 7.8496 -3.90%
2023-10-13 0 10.76 10.60 10.76 10.50 10.76 812,000 8,632,672 10.631 8.077 7.957 8.077 7.882 8.077 1,081,669 7.9809 0.94%
2023-10-12 0 10.66 10.66 10.70 10.40 10.74 215,500 2,299,570 10.671 8.002 8.002 8.032 7.807 8.062 287,069 8.0105 -1.11%
2023-10-11 0 10.78 10.74 10.86 10.48 10.92 549,500 5,872,869 10.688 8.092 8.062 8.153 7.867 8.198 731,991 8.0231 -0.55%
2023-10-10 0 10.84 10.84 10.88 10.44 10.90 777,499 8,314,318 10.694 8.138 8.138 8.168 7.837 8.183 1,035,710 8.0277 4.03%
2023-10-09 0 10.42 10.38 10.42 10.32 10.56 253,000 2,640,229 10.436 7.822 7.792 7.822 7.747 7.927 337,022 7.8340 0.58%
2023-10-06 0 10.36 10.32 10.36 10.30 10.48 191,500 1,986,639 10.374 7.777 7.747 7.777 7.732 7.867 255,098 7.7877 -0.19%
2023-10-05 0 10.38 10.30 10.40 10.24 10.46 176,500 1,827,810 10.356 7.792 7.732 7.807 7.687 7.852 235,116 7.7741 0.00%
2023-10-04 0 10.38 10.36 10.38 10.14 10.44 326,500 3,373,299 10.332 7.792 7.777 7.792 7.612 7.837 434,932 7.7559 0.58%
2023-10-03 0 10.32 10.30 10.32 10.00 10.44 757,000 7,736,435 10.220 7.747 7.732 7.747 7.507 7.837 1,008,403 7.6720 1.57%
2023-09-29 0 10.16 10.10 10.16 10.06 10.22 196,500 1,993,329 10.144 7.627 7.582 7.627 7.552 7.672 261,759 7.6151 0.59%
2023-09-28 0 10.10 10.02 10.10 10.00 10.44 359,500 3,669,310 10.207 7.582 7.522 7.582 7.507 7.837 478,892 7.6621 -3.26%
2023-09-27 0 10.44 10.40 10.44 10.16 10.60 334,000 3,473,300 10.399 7.837 7.807 7.837 7.627 7.957 444,923 7.8065 0.77%
2023-09-26 0 10.36 10.32 10.36 10.18 10.58 202,000 2,087,700 10.335 7.777 7.747 7.777 7.642 7.942 269,085 7.7585 -1.33%
2023-09-25 0 10.50 10.50 10.52 10.16 10.60 720,000 7,552,359 10.489 7.882 7.882 7.897 7.627 7.957 959,115 7.8743 2.94%
2023-09-22 0 10.20 10.20 10.26 9.820 10.28 661,360 6,659,518 10.069 7.657 7.657 7.702 7.372 7.717 881,001 7.5590 0.39%
2023-09-21 0 10.16 10.16 10.22 10.00 10.86 540,500 5,575,390 10.315 7.627 7.627 7.672 7.507 8.153 720,002 7.7436 -1.93%
2023-09-20 0 10.36 10.36 10.40 9.250 10.54 2,021,000 19,654,814 9.7253 7.777 7.777 7.807 6.944 7.912 2,692,183 7.3007 9.75%
2023-09-19 0 9.440 9.410 9.440 9.320 9.460 256,534 2,408,254 9.3877 7.087 7.064 7.087 6.996 7.102 341,730 7.0472 0.32%
2023-09-18 0 9.410 9.370 9.410 9.250 9.440 346,000 3,244,694 9.3777 7.064 7.034 7.064 6.944 7.087 460,908 7.0398 2.17%
2023-09-15 0 9.210 9.210 9.250 9.210 9.580 1,172,000 11,042,768 9.4222 6.914 6.914 6.944 6.914 7.192 1,561,226 7.0731 -3.46%
2023-09-14 0 9.540 9.540 9.630 9.530 9.700 243,500 2,346,865 9.6380 7.162 7.162 7.229 7.154 7.282 324,367 7.2352 -0.31%
2023-09-13 0 9.570 9.570 9.600 9.310 9.770 829,700 7,947,224 9.5784 7.184 7.184 7.207 6.989 7.334 1,105,247 7.1905 1.27%
2023-09-12 0 9.450 9.450 9.490 9.440 9.700 378,000 3,600,414 9.5249 7.094 7.094 7.124 7.087 7.282 503,535 7.1503 0.00%
2023-09-11 0 9.450 9.440 9.450 8.620 9.470 1,983,000 18,321,910 9.2395 7.094 7.087 7.094 6.471 7.109 2,641,563 6.9360 13.99%
2023-09-07 0 8.290 8.290 8.440 8.250 8.470 160,000 1,335,133 8.3446 6.223 6.223 6.336 6.193 6.358 213,137 6.2642 -2.13%
2023-09-06 0 8.470 8.420 8.470 8.170 8.480 321,000 2,673,259 8.3279 6.358 6.321 6.358 6.133 6.366 427,606 6.2517 2.67%
2023-09-05 0 8.250 8.180 8.250 8.040 8.260 259,500 2,119,749 8.1686 6.193 6.141 6.193 6.036 6.201 345,681 6.1321 1.85%
2023-09-04 0 8.100 8.100 8.150 8.070 8.200 199,800 1,623,678 8.1265 6.081 6.081 6.118 6.058 6.156 266,154 6.1005 0.12%
2023-08-31 0 8.090 8.060 8.090 8.000 8.100 191,500 1,547,840 8.0827 6.073 6.051 6.073 6.006 6.081 255,098 6.0676 0.37%
2023-08-30 0 8.060 7.990 8.060 7.920 8.220 225,500 1,826,687 8.1006 6.051 5.998 6.051 5.945 6.171 300,390 6.0811 -1.83%
2023-08-29 0 8.210 8.170 8.210 8.000 8.210 300,100 2,432,663 8.1062 6.163 6.133 6.163 6.006 6.163 399,765 6.0852 2.50%
2023-08-28 0 8.010 8.010 8.110 7.950 8.190 168,000 1,353,450 8.0563 6.013 6.013 6.088 5.968 6.148 223,794 6.0478 1.26%
2023-08-25 0 7.910 7.910 7.950 7.730 7.980 250,000 1,974,155 7.8966 5.938 5.938 5.968 5.803 5.991 333,026 5.9279 -1.37%
2023-08-24 0 8.020 8.020 8.100 7.900 8.140 77,500 624,035 8.0521 6.021 6.021 6.081 5.930 6.111 103,238 6.0446 1.52%
2023-08-23 0 7.900 7.900 7.980 7.500 7.970 285,000 2,226,175 7.8111 5.930 5.930 5.991 5.630 5.983 379,650 5.8638 0.13%
2023-08-22 0 7.890 7.890 8.040 7.710 8.000 46,000 361,282 7.8540 5.923 5.923 6.036 5.788 6.006 61,277 5.8959 2.20%
2023-08-21 0 7.720 7.720 7.840 7.690 7.850 190,400 1,478,419 7.7648 5.795 5.795 5.885 5.773 5.893 253,633 5.8290 -0.64%
2023-08-18 0 7.770 7.770 7.830 7.730 8.100 267,500 2,098,540 7.8450 5.833 5.833 5.878 5.803 6.081 356,338 5.8892 -4.07%
2023-08-17 0 8.100 8.100 8.110 8.000 8.300 530,500 4,311,515 8.1273 6.081 6.081 6.088 6.006 6.231 706,681 6.1011 -4.71%
2023-08-16 0 8.500 8.380 8.500 8.310 8.550 61,000 514,925 8.4414 6.381 6.291 6.381 6.238 6.418 81,258 6.3369 0.59%
2023-08-15 0 8.450 8.450 8.590 8.450 8.580 78,000 668,240 8.5672 6.343 6.343 6.448 6.343 6.441 103,904 6.4313 -0.12%
2023-08-14 0 8.460 8.450 8.470 8.420 8.620 78,500 666,160 8.4861 6.351 6.343 6.358 6.321 6.471 104,570 6.3705 -0.94%
2023-08-11 0 8.540 8.540 8.750 8.440 8.810 180,500 1,556,070 8.6209 6.411 6.411 6.569 6.336 6.614 240,445 6.4716 -3.39%
2023-08-10 0 8.840 8.860 8.910 8.830 8.940 24,500 217,595 8.8814 6.636 6.651 6.689 6.629 6.711 32,637 6.6672 -1.01%
2023-08-09 0 8.930 8.880 8.980 8.830 9.000 34,500 307,475 8.9123 6.704 6.666 6.741 6.629 6.756 45,958 6.6904 -0.78%
2023-08-08 0 9.000 9.000 9.020 8.850 9.060 45,500 406,054 8.9243 6.756 6.756 6.771 6.644 6.801 60,611 6.6994 0.45%
2023-08-07 0 8.960 8.920 8.970 8.900 9.140 31,000 277,115 8.9392 6.726 6.696 6.734 6.681 6.861 41,295 6.7106 1.24%
2023-08-04 0 8.850 8.850 8.930 8.850 9.200 34,000 304,575 8.9581 6.644 6.644 6.704 6.644 6.906 45,292 6.7248 -1.78%
2023-08-03 0 9.010 8.950 9.200 8.960 9.010 1,500 13,465 8.9767 6.764 6.719 6.906 6.726 6.764 1,998 6.7387 0.90%
2023-08-02 0 8.930 8.920 9.130 8.900 9.190 110,500 998,725 9.0382 6.704 6.696 6.854 6.681 6.899 147,198 6.7849 -1.33%
2023-08-01 0 9.050 9.020 9.050 8.990 9.180 95,000 863,834 9.0930 6.794 6.771 6.794 6.749 6.891 126,550 6.8260 -1.09%
2023-07-31 0 9.150 9.000 9.160 8.850 9.150 166,000 1,502,255 9.0497 6.869 6.756 6.876 6.644 6.869 221,129 6.7936 1.67%
2023-07-28 0 9.000 9.000 9.150 8.810 9.100 199,000 1,788,310 8.9865 6.756 6.756 6.869 6.614 6.831 265,089 6.7461 0.78%
2023-07-27 0 8.930 8.900 8.930 8.890 9.000 88,000 785,947 8.9312 6.704 6.681 6.704 6.674 6.756 117,225 6.7046 -0.56%
2023-07-26 0 8.980 8.960 8.990 8.860 9.130 242,500 2,183,651 9.0047 6.741 6.726 6.749 6.651 6.854 323,035 6.7598 -1.54%
2023-07-25 0 9.120 9.120 9.140 8.810 9.310 265,500 2,397,749 9.0311 6.846 6.846 6.861 6.614 6.989 353,674 6.7796 5.07%
2023-07-24 0 8.680 8.680 8.800 8.660 8.950 190,000 1,666,665 8.7719 6.516 6.516 6.606 6.501 6.719 253,100 6.5850 -2.36%
2023-07-21 0 8.890 8.890 8.950 8.750 9.160 146,500 1,303,070 8.8947 6.674 6.674 6.719 6.569 6.876 195,153 6.6772 -2.84%
2023-07-20 0 9.150 9.030 9.150 8.900 9.230 369,500 3,347,290 9.0590 6.869 6.779 6.869 6.681 6.929 492,213 6.8005 4.57%
2023-07-19 0 8.750 8.750 8.830 8.610 8.900 131,500 1,155,398 8.7863 6.569 6.569 6.629 6.463 6.681 175,172 6.5958 -1.13%
2023-07-18 0 8.850 8.800 8.850 8.610 8.900 294,271 2,579,854 8.7669 6.644 6.606 6.644 6.463 6.681 392,000 6.5813 2.91%
2023-07-14 0 8.600 8.600 8.750 8.580 8.900 161,000 1,403,555 8.7177 6.456 6.456 6.569 6.441 6.681 214,469 6.5443 0.23%
2023-07-13 0 8.580 8.500 8.580 8.450 8.900 60,000 513,559 8.5593 6.441 6.381 6.441 6.343 6.681 79,926 6.4254 2.75%
2023-07-12 0 8.350 8.350 8.480 8.350 8.560 158,500 1,338,883 8.4472 6.268 6.268 6.366 6.268 6.426 211,139 6.3413 0.72%
2023-07-11 0 8.290 8.240 8.290 8.160 8.450 87,000 724,070 8.3226 6.223 6.186 6.223 6.126 6.343 115,893 6.2477 1.72%
2023-07-10 0 8.150 8.140 8.270 8.130 8.470 158,500 1,306,420 8.2424 6.118 6.111 6.208 6.103 6.358 211,139 6.1875 -3.78%
2023-07-07 0 8.470 8.340 8.510 8.190 8.500 78,000 651,221 8.3490 6.358 6.261 6.388 6.148 6.381 103,904 6.2675 -0.35%
2023-07-06 0 8.500 8.390 8.500 8.370 8.600 101,000 855,320 8.4685 6.381 6.298 6.381 6.283 6.456 134,543 6.3572 0.59%
2023-07-05 0 8.450 8.400 8.450 8.360 8.470 65,500 552,460 8.4345 6.343 6.306 6.343 6.276 6.358 87,253 6.3317 0.12%
2023-07-04 0 8.440 8.440 8.480 8.420 8.590 90,000 765,195 8.5022 6.336 6.336 6.366 6.321 6.448 119,889 6.3825 -0.71%
2023-07-03 0 8.500 8.470 8.500 8.450 8.610 63,000 536,000 8.5079 6.381 6.358 6.381 6.343 6.463 83,923 6.3868 0.12%
2023-06-30 0 8.490 8.330 8.490 8.280 8.600 182,500 1,549,365 8.4897 6.373 6.253 6.373 6.216 6.456 243,109 6.3731 1.19%
2023-06-29 0 8.390 8.350 8.390 8.280 8.510 151,000 1,280,630 8.4810 6.298 6.268 6.298 6.216 6.388 201,148 6.3666 -1.29%
2023-06-28 0 8.500 8.490 8.500 8.290 8.500 146,500 1,236,462 8.4400 6.381 6.373 6.381 6.223 6.381 195,153 6.3358 0.35%
2023-06-27 0 8.470 8.420 8.470 8.420 8.490 105,500 890,436 8.4402 6.358 6.321 6.358 6.321 6.373 140,537 6.3360 -0.94%
2023-06-26 0 8.550 8.450 8.550 8.450 8.650 138,500 1,179,175 8.5139 6.418 6.343 6.418 6.343 6.493 184,496 6.3913 0.71%
2023-06-23 0 8.490 8.340 8.490 8.300 8.640 184,400 1,552,962 8.4217 6.373 6.261 6.373 6.231 6.486 245,640 6.3221 -0.59%
2023-06-21 0 8.540 8.500 8.540 8.390 8.650 450,500 3,814,647 8.4676 6.411 6.381 6.411 6.298 6.493 600,113 6.3565 -0.58%
2023-06-20 0 8.590 8.590 8.650 8.440 8.700 131,500 1,131,345 8.6034 6.448 6.448 6.493 6.336 6.531 175,172 6.4585 0.47%
2023-06-19 0 8.550 8.400 8.590 8.320 8.610 56,000 470,350 8.3991 6.418 6.306 6.448 6.246 6.463 74,598 6.3051 0.59%
2023-06-16 0 8.500 8.500 8.540 8.390 8.650 102,000 868,304 8.5128 6.381 6.381 6.411 6.298 6.493 135,875 6.3905 1.67%
2023-06-15 0 8.360 8.300 8.360 8.260 8.360 105,000 873,285 8.3170 6.276 6.231 6.276 6.201 6.276 139,871 6.2435 0.12%
2023-06-14 0 8.350 8.230 8.350 8.270 8.400 116,000 966,805 8.3345 6.268 6.178 6.268 6.208 6.306 154,524 6.2567 -0.12%
2023-06-13 0 8.360 8.310 8.360 8.160 8.390 561,500 4,625,805 8.2383 6.276 6.238 6.276 6.126 6.298 747,977 6.1844 2.96%
2023-06-12 0 8.120 8.020 8.120 7.780 8.120 281,500 2,261,785 8.0348 6.096 6.021 6.096 5.840 6.096 374,987 6.0316 2.27%
2023-06-09 0 7.940 7.900 7.940 7.670 7.940 230,500 1,796,600 7.7944 5.960 5.930 5.960 5.758 5.960 307,050 5.8512 1.53%
2023-06-08 0 7.820 7.740 7.820 7.690 8.090 198,000 1,546,940 7.8128 5.870 5.810 5.870 5.773 6.073 263,757 5.8650 -2.25%
2023-06-07 0 8.000 7.970 8.020 7.800 8.030 49,000 388,260 7.9237 6.006 5.983 6.021 5.855 6.028 65,273 5.9482 -0.25%
2023-06-06 0 8.020 7.990 8.060 7.940 8.200 66,500 537,670 8.0853 6.021 5.998 6.051 5.960 6.156 88,585 6.0695 0.88%
2023-06-05 0 7.950 7.950 8.000 7.870 8.130 101,450 813,196 8.0157 5.968 5.968 6.006 5.908 6.103 135,142 6.0173 -1.73%
2023-06-02 0 8.090 8.010 8.100 7.800 8.130 218,500 1,751,198 8.0146 6.073 6.013 6.081 5.855 6.103 291,065 6.0165 5.20%
2023-06-01 0 7.690 7.690 7.750 7.560 7.740 336,500 2,575,693 7.6544 5.773 5.773 5.818 5.675 5.810 448,253 5.7461 0.26%
2023-05-31 0 7.670 7.670 7.730 7.500 7.800 460,800 3,538,541 7.6791 5.758 5.758 5.803 5.630 5.855 613,834 5.7647 0.39%
2023-05-30 0 7.640 7.610 7.670 7.440 7.700 353,500 2,674,440 7.5656 5.735 5.713 5.758 5.585 5.780 470,899 5.6794 2.55%
2023-05-29 0 7.450 7.440 7.520 7.430 7.750 350,500 2,656,685 7.5797 5.593 5.585 5.645 5.578 5.818 466,903 5.6900 -3.62%
2023-05-25 0 7.730 7.730 7.820 7.710 7.970 266,000 2,069,129 7.7787 5.803 5.803 5.870 5.788 5.983 354,340 5.8394 -1.65%
2023-05-24 0 7.860 7.860 8.020 7.860 8.180 209,000 1,677,754 8.0275 5.900 5.900 6.021 5.900 6.141 278,410 6.0262 -3.44%
2023-05-23 0 8.140 8.140 8.220 8.060 8.350 133,000 1,092,090 8.2112 6.111 6.111 6.171 6.051 6.268 177,170 6.1641 0.99%
2023-05-22 0 8.060 8.060 8.120 7.990 8.200 542,500 4,366,832 8.0495 6.051 6.051 6.096 5.998 6.156 722,667 6.0427 -0.62%
2023-05-19 0 8.110 8.020 8.110 7.860 8.200 467,000 3,749,270 8.0284 6.088 6.021 6.088 5.900 6.156 622,093 6.0269 1.88%
2023-05-18 0 7.960 7.950 8.070 7.850 8.080 410,000 3,250,412 7.9278 5.976 5.968 6.058 5.893 6.066 546,163 5.9514 0.89%
2023-05-17 0 7.890 7.870 7.890 7.790 8.120 162,500 1,279,500 7.8738 5.923 5.908 5.923 5.848 6.096 216,467 5.9108 1.02%
2023-05-16 0 7.810 7.810 7.940 7.800 8.070 269,000 2,116,685 7.8687 5.863 5.863 5.960 5.855 6.058 358,336 5.9070 -1.39%
2023-05-15 0 7.920 7.920 7.940 7.680 8.130 733,000 5,804,885 7.9194 5.945 5.945 5.960 5.765 6.103 976,433 5.9450 -1.00%
2023-05-12 0 8.000 8.000 8.070 8.000 8.350 296,000 2,402,544 8.1167 6.006 6.006 6.058 6.006 6.268 394,303 6.0931 -3.26%
2023-05-11 0 8.270 8.170 8.270 8.110 8.290 276,000 2,264,710 8.2055 6.208 6.133 6.208 6.088 6.223 367,661 6.1598 -0.24%
2023-05-10 0 8.290 8.220 8.300 8.210 8.290 209,500 1,724,560 8.2318 6.223 6.171 6.231 6.163 6.223 279,076 6.1795 1.10%
2023-05-09 0 8.200 8.200 8.220 8.200 8.420 805,500 6,746,907 8.3760 6.156 6.156 6.171 6.156 6.321 1,073,010 6.2878 -1.44%
2023-05-08 0 8.320 8.320 8.400 8.210 8.400 191,500 1,587,960 8.2922 6.246 6.246 6.306 6.163 6.306 255,098 6.2249 -0.95%
2023-05-05 0 8.400 8.380 8.400 8.290 8.400 292,500 2,449,440 8.3742 6.306 6.291 6.306 6.223 6.306 389,641 6.2864 -0.12%
2023-05-04 0 8.410 8.410 8.450 8.120 8.480 136,000 1,144,059 8.4122 6.313 6.313 6.343 6.096 6.366 181,166 6.3150 1.45%
2023-05-03 0 8.290 8.250 8.290 8.100 8.330 140,500 1,160,955 8.2630 6.223 6.193 6.223 6.081 6.253 187,161 6.2030 -1.07%
2023-05-02 0 8.380 8.330 8.440 8.260 8.600 113,000 940,775 8.3254 6.291 6.253 6.336 6.201 6.456 150,528 6.2498 -2.90%
2023-04-28 0 8.630 8.500 8.640 8.250 8.700 211,500 1,786,710 8.4478 6.478 6.381 6.486 6.193 6.531 281,740 6.3417 0.82%
2023-04-27 0 8.560 8.400 8.580 8.410 8.790 107,500 915,440 8.5157 6.426 6.306 6.441 6.313 6.599 143,201 6.3927 -0.81%
2023-04-26 0 8.630 8.610 8.630 8.360 8.700 255,000 2,178,939 8.5449 6.478 6.463 6.478 6.276 6.531 339,687 6.4146 3.98%
2023-04-25 0 8.300 8.210 8.300 8.090 8.580 281,500 2,321,723 8.2477 6.231 6.163 6.231 6.073 6.441 374,987 6.1915 -0.60%
2023-04-24 0 8.350 8.350 8.470 8.340 8.670 266,185 2,242,189 8.4234 6.268 6.268 6.358 6.261 6.508 354,586 6.3234 -2.11%
2023-04-21 0 8.530 8.460 8.530 8.440 8.680 173,000 1,476,839 8.5366 6.403 6.351 6.403 6.336 6.516 230,454 6.4084 -0.70%
2023-04-20 0 8.590 8.590 8.640 8.550 8.750 164,000 1,412,035 8.6100 6.448 6.448 6.486 6.418 6.569 218,465 6.4634 -1.38%
2023-04-19 0 8.710 8.710 8.800 8.710 8.960 115,500 1,010,922 8.7526 6.539 6.539 6.606 6.539 6.726 153,858 6.5705 -1.02%
2023-04-18 0 8.800 8.770 8.850 8.720 8.950 596,869 5,239,184 8.7778 6.606 6.584 6.644 6.546 6.719 795,092 6.5894 0.80%
2023-04-17 0 8.730 8.730 8.860 8.640 8.900 240,000 2,109,750 8.7906 6.554 6.554 6.651 6.486 6.681 319,705 6.5991 -2.24%
2023-04-14 0 8.930 8.820 8.970 8.850 8.980 38,500 342,610 8.8990 6.704 6.621 6.734 6.644 6.741 51,286 6.6804 2.29%
2023-04-13 0 8.730 8.700 8.780 8.700 8.850 100,000 873,666 8.7367 6.554 6.531 6.591 6.531 6.644 133,210 6.5585 -1.58%
2023-04-12 0 8.870 8.720 8.870 8.700 9.050 873,746 7,723,432 8.8394 6.659 6.546 6.659 6.531 6.794 1,163,921 6.6357 -0.34%
2023-04-11 0 8.900 8.800 8.910 8.630 8.910 699,500 6,201,786 8.8660 6.681 6.606 6.689 6.478 6.689 931,807 6.6557 5.20%
2023-04-06 0 8.460 8.460 8.500 8.430 8.730 406,000 3,465,115 8.5348 6.351 6.351 6.381 6.328 6.554 540,834 6.4070 -3.97%
2023-04-04 0 8.810 8.810 8.940 8.810 9.090 646,500 5,828,850 9.0160 6.614 6.614 6.711 6.614 6.824 861,206 6.7682 1.26%
2023-04-03 0 9.000 9.020 9.070 8.810 9.150 217,200 1,951,594 8.9852 6.531 6.546 6.582 6.393 6.640 299,310 6.5203 -0.11%
2023-03-31 0 9.010 9.010 9.080 9.000 9.150 245,500 2,226,973 9.0712 6.538 6.538 6.589 6.531 6.640 338,309 6.5827 -1.53%
2023-03-30 0 9.150 9.150 9.200 8.830 9.180 376,000 3,390,965 9.0185 6.640 6.640 6.676 6.408 6.662 518,143 6.5445 1.67%
2023-03-29 0 9.000 9.000 9.050 8.900 9.150 490,500 4,441,050 9.0541 6.531 6.531 6.567 6.458 6.640 675,928 6.5703 -0.22%
2023-03-28 0 9.020 9.010 9.020 8.920 9.160 282,300 2,543,357 9.0094 6.546 6.538 6.546 6.473 6.647 389,020 6.5378 -0.44%
2023-03-27 0 9.060 9.050 9.140 9.050 9.350 177,500 1,621,055 9.1327 6.575 6.567 6.633 6.567 6.785 244,602 6.6273 -2.58%
2023-03-24 0 9.300 9.280 9.300 9.280 9.450 240,000 2,240,825 9.3368 6.749 6.734 6.749 6.734 6.858 330,729 6.7754 -2.52%
2023-03-23 0 9.540 9.500 9.540 9.500 9.790 122,000 1,174,590 9.6278 6.923 6.894 6.923 6.894 7.104 168,121 6.9866 -1.04%
2023-03-22 0 9.640 9.610 9.690 9.490 9.800 206,000 1,991,120 9.6656 6.995 6.974 7.032 6.887 7.112 283,876 7.0140 0.42%
2023-03-21 0 9.600 9.540 9.670 9.480 9.700 782,000 7,490,870 9.5791 6.966 6.923 7.017 6.879 7.039 1,077,627 6.9513 0.21%
2023-03-20 0 9.580 9.580 9.650 9.420 9.850 159,500 1,536,865 9.6355 6.952 6.952 7.003 6.836 7.148 219,797 6.9922 -2.64%
2023-03-17 0 9.840 9.840 9.900 9.680 9.960 478,500 4,649,125 9.7160 7.141 7.141 7.184 7.024 7.228 659,392 7.0506 0.92%
2023-03-16 0 9.750 9.750 9.820 9.640 10.00 223,000 2,192,405 9.8314 7.075 7.075 7.126 6.995 7.257 307,303 7.1343 -0.31%
2023-03-15 0 9.780 9.770 9.800 9.580 10.02 278,900 2,754,053 9.8747 7.097 7.090 7.112 6.952 7.271 384,335 7.1658 2.19%
2023-03-14 0 9.570 9.500 9.570 9.420 9.740 368,500 3,531,334 9.5830 6.945 6.894 6.945 6.836 7.068 507,807 6.9541 -1.34%
2023-03-13 0 9.700 9.680 9.700 9.360 9.890 489,000 4,741,225 9.6958 7.039 7.024 7.039 6.792 7.177 673,861 7.0359 2.54%
2023-03-10 0 9.460 9.460 9.560 9.460 9.780 383,000 3,663,663 9.5657 6.865 6.865 6.937 6.865 7.097 527,789 6.9415 -2.97%
2023-03-09 0 9.750 9.750 9.810 9.660 9.850 205,500 2,003,675 9.7502 7.075 7.075 7.119 7.010 7.148 283,187 7.0754 -0.31%
2023-03-08 0 9.780 9.780 9.820 9.700 10.02 235,000 2,310,396 9.8315 7.097 7.097 7.126 7.039 7.271 323,839 7.1344 -1.81%
2023-03-07 0 9.960 9.960 10.02 9.860 10.28 305,000 3,081,335 10.103 7.228 7.228 7.271 7.155 7.460 420,302 7.3312 -1.58%
2023-03-06 0 10.12 10.10 10.16 9.870 10.18 249,500 2,502,161 10.029 7.344 7.329 7.373 7.162 7.387 343,821 7.2775 1.20%
2023-03-03 0 10.00 9.950 10.00 9.880 10.02 131,000 1,302,160 9.9402 7.257 7.220 7.257 7.170 7.271 180,523 7.2133 0.20%
2023-03-02 0 9.980 9.950 9.980 9.650 10.10 470,500 4,660,087 9.9045 7.242 7.220 7.242 7.003 7.329 648,367 7.1874 2.15%
2023-03-01 0 9.770 9.770 9.800 9.650 9.830 437,000 4,274,625 9.7818 7.090 7.090 7.112 7.003 7.133 602,203 7.0983 -0.51%
2023-02-28 0 9.820 9.810 9.820 9.810 10.42 297,000 2,965,710 9.9856 7.126 7.119 7.126 7.119 7.561 409,278 7.2462 -1.31%
2023-02-27 0 9.950 9.950 10.12 9.840 10.10 74,500 742,460 9.9659 7.220 7.220 7.344 7.141 7.329 102,664 7.2319 -1.87%
2023-02-24 0 10.14 10.02 10.16 9.970 10.18 90,000 907,526 10.084 7.358 7.271 7.373 7.235 7.387 124,024 7.3174 0.20%
2023-02-23 0 10.12 10.12 10.16 10.00 10.40 135,000 1,383,410 10.247 7.344 7.344 7.373 7.257 7.547 186,035 7.4363 0.60%
2023-02-22 0 10.06 10.06 10.32 10.00 10.40 132,000 1,331,550 10.088 7.300 7.300 7.489 7.257 7.547 181,901 7.3202 -1.18%
2023-02-21 0 10.18 10.16 10.18 10.12 10.50 126,000 1,297,930 10.301 7.387 7.373 7.387 7.344 7.620 173,633 7.4751 -2.68%
2023-02-20 0 10.46 10.36 10.50 10.22 10.66 231,000 2,382,940 10.316 7.590 7.518 7.620 7.416 7.736 318,327 7.4858 -1.13%
2023-02-17 0 10.58 10.38 10.62 10.40 10.62 98,000 1,029,664 10.507 7.678 7.532 7.707 7.547 7.707 135,048 7.6244 0.38%
2023-02-16 0 10.54 10.54 10.64 10.54 11.30 124,000 1,331,810 10.740 7.649 7.649 7.721 7.649 8.200 170,877 7.7940 -4.18%
2023-02-15 0 11.00 10.88 11.00 10.88 11.42 204,000 2,260,680 11.082 7.982 7.895 7.982 7.895 8.287 281,120 8.0417 -2.31%
2023-02-14 0 11.26 11.24 11.26 10.86 11.26 449,500 4,993,465 11.109 8.171 8.157 8.171 7.881 8.171 619,429 8.0614 2.18%
2023-02-13 0 11.02 11.02 11.04 10.64 11.08 469,000 5,140,950 10.962 7.997 7.997 8.011 7.721 8.040 646,300 7.9544 2.80%
2023-02-10 0 10.72 10.68 10.72 10.58 11.30 525,500 5,642,645 10.738 7.779 7.750 7.779 7.678 8.200 724,160 7.7920 1.90%
2023-02-09 0 10.52 10.52 10.76 10.50 11.08 331,000 3,526,825 10.655 7.634 7.634 7.808 7.620 8.040 456,131 7.7320 0.77%
2023-02-08 0 10.44 10.34 10.44 10.32 10.76 654,500 6,871,130 10.498 7.576 7.503 7.576 7.489 7.808 901,927 7.6183 0.00%
2023-02-07 0 10.44 10.40 10.60 10.40 10.90 621,000 6,647,224 10.704 7.576 7.547 7.692 7.547 7.910 855,762 7.7676 -1.69%
2023-02-06 0 10.62 10.62 10.76 10.56 11.14 1,133,000 12,344,814 10.896 7.707 7.707 7.808 7.663 8.084 1,561,318 7.9067 -3.98%
2023-02-03 0 11.06 11.06 11.24 10.16 11.30 435,000 4,779,775 10.988 8.026 8.026 8.157 7.373 8.200 599,447 7.9736 -2.12%
2023-02-02 0 11.30 11.26 11.30 10.90 11.50 958,500 10,735,890 11.201 8.200 8.171 8.200 7.910 8.345 1,320,850 8.1280 3.86%
2023-02-01 0 10.88 10.78 10.88 10.30 10.92 660,900 7,034,344 10.644 7.895 7.823 7.895 7.474 7.924 910,746 7.7237 6.88%
2023-01-31 0 10.18 10.14 10.36 10.14 10.44 405,500 4,176,100 10.299 7.387 7.358 7.518 7.358 7.576 558,795 7.4734 -1.17%
2023-01-30 0 10.30 10.26 10.34 10.22 10.50 1,003,501 10,448,700 10.412 7.474 7.445 7.503 7.416 7.620 1,382,864 7.5558 -0.39%
2023-01-27 0 10.34 10.34 10.50 9.980 10.50 994,001 10,125,756 10.187 7.503 7.503 7.620 7.242 7.620 1,369,772 7.3923 2.78%
2023-01-26 0 10.06 10.00 10.06 9.840 10.08 276,001 2,752,502 9.9728 7.300 7.257 7.300 7.141 7.315 380,340 7.2369 2.97%
2023-01-20 0 9.770 9.770 9.790 9.710 9.910 250,501 2,458,442 9.8141 7.090 7.090 7.104 7.046 7.191 345,200 7.1218 -1.31%
2023-01-19 0 9.900 9.720 9.900 9.640 9.900 203,999 1,987,920 9.7448 7.184 7.054 7.184 6.995 7.184 281,119 7.0715 1.23%
2023-01-18 0 9.780 9.780 9.880 9.700 9.930 422,000 4,134,949 9.7985 7.097 7.097 7.170 7.039 7.206 581,532 7.1104 -0.20%
2023-01-17 0 9.800 9.790 9.840 9.800 9.980 82,001 809,309 9.8695 7.112 7.104 7.141 7.112 7.242 113,001 7.1620 -0.20%
2023-01-16 0 9.820 9.820 9.860 9.820 10.02 236,001 2,334,465 9.8918 7.126 7.126 7.155 7.126 7.271 325,219 7.1781 -1.01%
2023-01-13 0 9.920 9.920 10.02 9.740 10.26 871,500 8,811,045 10.110 7.199 7.199 7.271 7.068 7.445 1,200,961 7.3367 -3.50%
2023-01-12 0 10.28 10.22 10.28 10.14 10.44 523,999 5,322,839 10.158 7.460 7.416 7.460 7.358 7.576 722,091 7.3714 1.98%
2023-01-11 0 10.08 10.04 10.08 9.920 10.20 587,501 5,861,525 9.9770 7.315 7.286 7.315 7.199 7.402 809,599 7.2400 1.92%
2023-01-10 0 9.890 9.880 9.950 9.790 10.06 341,500 3,380,337 9.8985 7.177 7.170 7.220 7.104 7.300 470,600 7.1830 -1.49%
2023-01-09 0 10.04 9.970 10.04 9.250 10.06 1,089,499 10,610,389 9.7388 7.286 7.235 7.286 6.712 7.300 1,501,372 7.0671 8.54%
2023-01-06 0 9.250 9.250 9.290 9.240 9.390 880,500 8,174,814 9.2843 6.712 6.712 6.741 6.705 6.814 1,213,363 6.7373 0.87%
2023-01-05 0 9.170 9.160 9.200 9.150 9.490 758,500 7,060,339 9.3083 6.654 6.647 6.676 6.640 6.887 1,045,243 6.7547 0.00%
2023-01-04 0 9.170 9.170 9.200 9.100 9.300 258,500 2,378,268 9.2003 6.654 6.654 6.676 6.604 6.749 356,223 6.6763 -0.43%
2023-01-03 0 9.210 9.210 9.250 9.090 9.320 145,999 1,343,843 9.2045 6.683 6.683 6.712 6.596 6.763 201,192 6.6794 -1.29%
2022-12-30 0 9.330 9.270 9.330 9.200 9.500 424,500 3,955,372 9.3177 6.770 6.727 6.770 6.676 6.894 584,978 6.7616 2.19%
2022-12-29 0 9.130 9.060 9.130 9.040 9.210 175,999 1,602,105 9.1029 6.625 6.575 6.625 6.560 6.683 242,533 6.6057 -0.98%
2022-12-28 0 9.220 9.200 9.220 9.160 9.380 138,500 1,279,800 9.2404 6.691 6.676 6.691 6.647 6.807 190,858 6.7055 1.65%
2022-12-23 0 9.070 8.950 9.090 8.920 9.100 461,000 4,157,977 9.0195 6.582 6.495 6.596 6.473 6.604 635,276 6.5452 0.33%
2022-12-22 0 9.040 9.040 9.090 8.850 9.310 233,000 2,107,172 9.0437 6.560 6.560 6.596 6.422 6.756 321,083 6.5627 -1.42%
2022-12-21 0 9.170 9.120 9.190 8.760 9.170 170,000 1,531,897 9.0112 6.654 6.618 6.669 6.357 6.654 234,267 6.5391 4.09%
2022-12-20 0 8.810 8.750 8.850 8.680 9.030 281,000 2,475,415 8.8093 6.393 6.350 6.422 6.299 6.553 387,229 6.3926 -0.45%
2022-12-19 0 8.850 8.850 8.910 8.810 9.140 235,666 2,107,619 8.9432 6.422 6.422 6.466 6.393 6.633 324,757 6.4898 0.11%
2022-12-16 0 8.840 8.840 8.870 8.720 9.080 784,100 6,952,182 8.8664 6.415 6.415 6.437 6.328 6.589 1,080,520 6.4341 -2.10%
2022-12-15 0 9.030 9.030 9.040 8.970 9.290 226,000 2,062,814 9.1275 6.553 6.553 6.560 6.509 6.741 311,437 6.6235 -2.17%
2022-12-14 0 9.230 9.200 9.270 9.050 9.690 773,500 7,210,985 9.3225 6.698 6.676 6.727 6.567 7.032 1,065,913 6.7651 -2.94%
2022-12-13 0 9.510 9.440 9.510 8.960 9.610 1,095,000 10,151,725 9.2710 6.901 6.850 6.901 6.502 6.974 1,508,953 6.7277 6.73%
2022-12-12 0 8.910 8.890 8.910 8.590 9.160 394,999 3,514,943 8.8986 6.466 6.451 6.466 6.233 6.647 544,324 6.4574 4.70%
2022-12-09 0 8.510 8.510 8.640 8.480 8.850 421,159 3,637,994 8.6381 6.175 6.175 6.270 6.154 6.422 580,374 6.2684 -3.19%
2022-12-08 0 8.790 8.670 8.790 8.560 8.870 252,499 2,195,809 8.6963 6.379 6.292 6.379 6.212 6.437 347,953 6.3106 0.69%
2022-12-07 0 8.730 8.670 8.730 8.360 9.090 768,503 6,694,817 8.7115 6.335 6.292 6.335 6.067 6.596 1,059,027 6.3217 0.92%
2022-12-06 0 8.650 8.650 8.790 8.600 9.100 903,998 7,995,407 8.8445 6.277 6.277 6.379 6.241 6.604 1,245,745 6.4182 -0.69%
2022-12-05 0 8.710 8.700 8.710 8.310 9.040 894,360 7,823,049 8.7471 6.321 6.313 6.321 6.030 6.560 1,232,463 6.3475 -0.34%
2022-12-02 0 8.740 8.700 8.740 8.330 8.770 908,359 7,770,728 8.5547 6.342 6.313 6.342 6.045 6.364 1,251,754 6.2079 3.92%
2022-12-01 0 8.410 8.340 8.420 8.120 8.480 781,476 6,533,511 8.3605 6.103 6.052 6.110 5.892 6.154 1,076,904 6.0669 4.08%
2022-11-30 0 8.080 8.080 8.200 7.620 8.220 1,622,500 12,741,708 7.8531 5.863 5.863 5.950 5.530 5.965 2,235,868 5.6988 6.04%
2022-11-29 0 7.620 7.570 7.620 7.370 7.660 402,000 3,048,141 7.5824 5.530 5.493 5.530 5.348 5.559 553,972 5.5023 4.10%
2022-11-28 0 7.320 7.320 7.380 7.120 7.500 266,000 1,960,205 7.3692 5.312 5.312 5.355 5.167 5.443 366,558 5.3476 -1.08%
2022-11-25 0 7.400 7.400 7.470 7.280 7.520 52,500 387,400 7.3790 5.370 5.370 5.421 5.283 5.457 72,347 5.3547 -0.54%
2022-11-24 0 7.440 7.430 7.440 7.280 7.670 22,000 165,660 7.5300 5.399 5.392 5.399 5.283 5.566 30,317 5.4643 0.54%
2022-11-23 0 7.400 7.400 7.450 7.180 7.430 449,000 3,312,320 7.3771 5.370 5.370 5.406 5.210 5.392 618,740 5.3533 -0.94%
2022-11-22 0 7.470 7.350 7.470 7.200 7.470 357,500 2,636,275 7.3742 5.421 5.334 5.421 5.225 5.421 492,649 5.3512 1.49%
2022-11-21 0 7.360 7.360 7.390 7.290 7.580 86,500 634,560 7.3360 5.341 5.341 5.363 5.290 5.501 119,200 5.3235 -3.66%
2022-11-18 0 7.640 7.600 7.640 7.350 7.670 549,000 4,157,440 7.5728 5.544 5.515 5.544 5.334 5.566 756,543 5.4953 3.24%
2022-11-17 0 7.400 7.400 7.440 7.100 7.510 424,003 3,109,618 7.3340 5.370 5.370 5.399 5.152 5.450 584,293 5.3220 -0.54%
2022-11-16 0 7.440 7.420 7.440 7.330 7.660 503,994 3,740,579 7.4219 5.399 5.384 5.399 5.319 5.559 694,523 5.3858 1.22%
2022-11-15 0 7.350 7.340 7.370 7.090 7.370 387,497 2,819,772 7.2769 5.334 5.326 5.348 5.145 5.348 533,986 5.2806 3.23%
2022-11-14 0 7.120 7.050 7.120 6.930 7.270 595,000 4,261,623 7.1624 5.167 5.116 5.167 5.029 5.276 819,933 5.1975 3.19%
2022-11-11 0 6.900 6.830 6.900 6.580 6.900 542,000 3,659,323 6.7515 5.007 4.956 5.007 4.775 5.007 746,897 4.8994 5.99%
2022-11-10 0 6.510 6.510 6.650 6.510 6.810 263,100 1,756,657 6.6768 4.724 4.724 4.826 4.724 4.942 362,562 4.8451 -4.69%
2022-11-09 0 6.830 6.830 6.870 6.720 6.900 143,500 980,530 6.8330 4.956 4.956 4.985 4.876 5.007 197,749 4.9585 0.00%
2022-11-08 0 6.830 6.830 6.880 6.760 7.070 646,997 4,447,016 6.8733 4.956 4.956 4.993 4.906 5.130 891,587 4.9878 -1.44%
2022-11-07 0 6.930 6.890 6.930 6.580 6.960 638,499 4,399,487 6.8904 5.029 5.000 5.029 4.775 5.051 879,877 5.0001 4.05%
2022-11-04 0 6.660 6.660 6.720 6.420 6.880 1,587,000 10,293,889 6.4864 4.833 4.833 4.876 4.659 4.993 2,186,948 4.7070 5.21%
2022-11-03 0 6.330 6.330 6.400 6.270 6.660 334,000 2,115,222 6.3330 4.593 4.593 4.644 4.550 4.833 460,265 4.5957 -1.09%
2022-11-02 0 6.400 6.370 6.410 6.330 6.540 1,054,500 6,768,502 6.4187 4.644 4.623 4.652 4.593 4.746 1,453,142 4.6578 0.00%
2022-11-01 0 6.400 6.400 6.440 6.250 6.530 471,500 3,006,975 6.3775 4.644 4.644 4.673 4.535 4.739 649,745 4.6279 3.56%
2022-10-31 0 6.180 6.180 6.270 6.000 6.400 394,499 2,461,804 6.2403 4.485 4.485 4.550 4.354 4.644 543,635 4.5284 -0.80%
2022-10-28 0 6.230 6.180 6.230 6.150 6.450 558,000 3,523,512 6.3145 4.521 4.485 4.521 4.463 4.681 768,946 4.5823 -3.86%
2022-10-27 0 6.480 6.400 6.480 6.380 6.660 393,000 2,568,405 6.5354 4.702 4.644 4.702 4.630 4.833 541,569 4.7425 1.25%
2022-10-26 0 6.400 6.390 6.400 6.130 6.470 884,000 5,639,495 6.3795 4.644 4.637 4.644 4.448 4.695 1,218,187 4.6294 4.92%
2022-10-25 0 6.100 6.100 6.130 5.610 6.340 687,297 4,184,900 6.0889 4.427 4.427 4.448 4.071 4.601 947,122 4.4185 0.49%
2022-10-24 0 6.640 6.540 6.640 6.530 7.120 861,000 5,820,980 6.7607 4.405 4.338 4.405 4.332 4.723 1,297,908 4.4849 -5.01%
2022-10-21 0 6.990 6.990 7.000 6.930 7.070 230,500 1,615,840 7.0102 4.637 4.637 4.644 4.597 4.690 347,466 4.6504 0.14%
2022-10-20 0 6.980 6.980 6.990 6.830 7.060 4,261,295 29,681,356 6.9653 4.630 4.630 4.637 4.531 4.683 6,423,659 4.6206 -0.14%
2022-10-19 0 6.990 6.900 6.990 6.880 7.030 675,000 4,674,217 6.9248 4.637 4.577 4.637 4.564 4.664 1,017,524 4.5937 -0.43%
2022-10-18 0 7.020 7.020 7.090 6.860 7.120 598,000 4,178,495 6.9874 4.657 4.657 4.703 4.551 4.723 901,451 4.6353 0.43%
2022-10-17 0 6.990 6.990 7.020 6.850 7.190 565,000 3,942,617 6.9781 4.637 4.637 4.657 4.544 4.770 851,705 4.6291 -1.13%
2022-10-14 0 7.070 7.070 7.110 6.720 7.140 504,000 3,541,705 7.0272 4.690 4.690 4.717 4.458 4.736 759,751 4.6617 2.91%
2022-10-13 0 6.870 6.830 6.900 6.620 6.900 442,500 2,989,130 6.7551 4.557 4.531 4.577 4.392 4.577 667,044 4.4812 2.23%
2022-10-12 0 6.720 6.720 6.780 6.660 7.170 1,030,500 6,988,170 6.7813 4.458 4.458 4.498 4.418 4.756 1,553,420 4.4986 -2.61%
2022-10-11 0 6.900 6.890 6.900 6.800 7.560 635,000 4,378,882 6.8959 4.577 4.571 4.577 4.511 5.015 957,226 4.5746 -1.71%
2022-10-10 0 7.020 6.980 7.020 6.880 7.360 838,400 5,854,152 6.9825 4.657 4.630 4.657 4.564 4.882 1,263,840 4.6320 -4.10%
2022-10-07 0 7.320 7.320 7.350 7.300 7.560 263,500 1,948,222 7.3936 4.856 4.856 4.876 4.843 5.015 397,211 4.9048 -3.17%
2022-10-06 0 7.560 7.560 7.620 7.480 7.860 82,736 627,424 7.5834 5.015 5.015 5.055 4.962 5.214 124,720 5.0307 -1.82%
2022-10-05 0 7.700 7.700 7.750 7.600 7.810 185,300 1,435,852 7.7488 5.108 5.108 5.141 5.042 5.181 279,329 5.1404 2.67%
2022-10-03 0 7.500 7.480 7.590 7.450 7.750 133,000 1,006,095 7.5646 4.975 4.962 5.035 4.942 5.141 200,490 5.0182 -2.22%
2022-09-30 0 7.670 7.550 7.690 7.320 7.880 332,500 2,490,570 7.4904 5.088 5.008 5.101 4.856 5.227 501,225 4.9690 4.78%
2022-09-29 0 7.320 7.320 7.380 7.270 7.650 447,500 3,319,670 7.4183 4.856 4.856 4.896 4.823 5.075 674,581 4.9211 -2.79%
2022-09-28 0 7.530 7.530 7.590 7.500 8.100 284,500 2,177,074 7.6523 4.995 4.995 5.035 4.975 5.373 428,868 5.0763 -3.46%
2022-09-27 0 7.800 7.800 8.010 7.640 8.080 462,000 3,655,440 7.9122 5.174 5.174 5.314 5.068 5.360 696,439 5.2488 -3.11%
2022-09-26 0 8.050 8.050 8.070 8.050 8.240 133,000 1,082,210 8.1369 5.340 5.340 5.353 5.340 5.466 200,490 5.3978 0.12%
2022-09-23 0 8.040 8.040 8.090 7.720 8.330 308,000 2,487,742 8.0771 5.334 5.334 5.367 5.121 5.526 464,292 5.3581 -3.13%
2022-09-22 0 8.300 8.210 8.300 8.120 8.580 347,500 2,858,715 8.2265 5.506 5.446 5.506 5.387 5.692 523,836 5.4573 -0.95%
2022-09-21 0 8.380 8.380 8.490 8.370 8.830 628,000 5,327,652 8.4835 5.559 5.559 5.632 5.552 5.858 946,674 5.6278 -6.16%
2022-09-20 0 8.930 8.930 8.980 8.920 9.180 141,000 1,269,772 9.0055 5.924 5.924 5.957 5.917 6.090 212,549 5.9740 -2.93%
2022-09-19 0 9.200 9.130 9.230 9.010 9.320 127,499 1,166,395 9.1483 6.103 6.057 6.123 5.977 6.183 192,197 6.0687 -1.81%
2022-09-16 0 9.370 9.310 9.370 9.020 9.370 435,000 4,039,260 9.2857 6.216 6.176 6.216 5.984 6.216 655,738 6.1599 1.08%
2022-09-15 0 9.270 9.270 9.370 9.270 9.360 71,000 659,710 9.2917 6.149 6.149 6.216 6.149 6.209 107,028 6.1639 -0.11%
2022-09-14 0 9.280 9.280 9.370 9.210 9.490 206,500 1,925,300 9.3235 6.156 6.156 6.216 6.110 6.295 311,287 6.1850 -1.38%
2022-09-13 0 9.410 9.400 9.550 9.280 9.600 251,500 2,385,860 9.4865 6.242 6.236 6.335 6.156 6.368 379,122 6.2931 0.86%
2022-09-09 0 9.330 9.330 9.370 9.250 9.430 185,000 1,726,419 9.3320 6.189 6.189 6.216 6.136 6.256 278,877 6.1906 0.00%
2022-09-08 0 9.330 9.280 9.330 9.190 9.460 267,500 2,490,587 9.3106 6.189 6.156 6.189 6.096 6.276 403,241 6.1764 -0.11%
2022-09-07 0 9.340 9.340 9.360 9.230 9.440 299,500 2,793,580 9.3275 6.196 6.196 6.209 6.123 6.262 451,479 6.1876 -1.68%
2022-09-06 0 9.500 9.470 9.480 9.280 9.580 352,000 3,322,097 9.4378 6.302 6.282 6.289 6.156 6.355 530,620 6.2608 2.37%
2022-09-05 0 9.280 9.280 9.350 9.160 9.460 491,500 4,572,417 9.3030 6.156 6.156 6.203 6.077 6.276 740,908 6.1714 0.87%
2022-09-02 0 9.200 9.160 9.200 8.810 9.200 624,244 5,666,918 9.0780 6.103 6.077 6.103 5.844 6.103 941,012 6.0222 3.49%
2022-09-01 0 8.890 8.890 8.930 8.560 9.030 410,500 3,631,004 8.8453 5.897 5.897 5.924 5.678 5.990 618,805 5.8678 3.61%
2022-08-31 0 8.580 8.580 8.670 7.980 8.970 612,500 5,293,415 8.6423 5.692 5.692 5.751 5.294 5.950 923,309 5.7331 7.65%
2022-08-30 0 7.970 7.970 8.160 7.810 8.140 145,000 1,162,095 8.0144 5.287 5.287 5.413 5.181 5.400 218,579 5.3166 0.13%
2022-08-29 0 7.960 7.960 8.070 7.860 8.180 165,500 1,326,572 8.0155 5.280 5.280 5.353 5.214 5.426 249,482 5.3173 -1.73%
2022-08-26 0 8.100 8.090 8.100 7.760 8.100 197,500 1,578,450 7.9922 5.373 5.367 5.373 5.148 5.373 297,720 5.3018 5.19%
2022-08-25 0 7.700 7.700 7.760 7.400 7.750 50,500 383,965 7.6033 5.108 5.108 5.148 4.909 5.141 76,126 5.0438 2.53%
2022-08-24 0 7.510 7.420 7.510 7.310 7.510 199,500 1,484,355 7.4404 4.982 4.922 4.982 4.849 4.982 300,735 4.9358 2.60%
2022-08-23 0 7.320 7.320 7.370 7.300 7.440 292,500 2,151,471 7.3555 4.856 4.856 4.889 4.843 4.936 440,927 4.8794 -0.27%
2022-08-22 0 7.340 7.340 7.420 7.200 7.400 221,000 1,626,155 7.3582 4.869 4.869 4.922 4.776 4.909 333,145 4.8812 1.66%
2022-08-19 0 7.220 7.220 7.250 7.100 7.330 381,000 2,758,765 7.2409 4.790 4.790 4.809 4.710 4.863 574,336 4.8034 -0.28%
2022-08-18 0 7.240 7.230 7.240 7.200 7.340 170,500 1,236,730 7.2535 4.803 4.796 4.803 4.776 4.869 257,019 4.8118 -0.55%
2022-08-17 0 7.280 7.280 7.360 7.090 7.630 423,500 3,094,100 7.3060 4.829 4.829 4.882 4.703 5.062 638,402 4.8466 -1.75%
2022-08-16 0 7.410 7.410 7.460 7.400 7.720 109,500 821,925 7.5062 4.916 4.916 4.949 4.909 5.121 165,065 4.9794 -3.64%
2022-08-15 0 7.690 7.680 7.690 7.570 7.780 178,000 1,369,420 7.6934 5.101 5.095 5.101 5.022 5.161 268,325 5.1036 1.45%
2022-08-12 0 7.580 7.580 7.600 7.390 7.750 332,500 2,531,116 7.6124 5.028 5.028 5.042 4.902 5.141 501,225 5.0499 3.13%
2022-08-11 0 7.350 7.310 7.350 7.100 7.500 422,500 3,110,365 7.3618 4.876 4.849 4.876 4.710 4.975 636,895 4.8836 4.70%
2022-08-10 0 7.020 7.020 7.130 7.010 7.400 171,500 1,227,385 7.1568 4.657 4.657 4.730 4.650 4.909 258,526 4.7476 -4.36%
2022-08-09 0 7.340 7.340 7.360 7.310 7.410 97,500 719,115 7.3755 4.869 4.869 4.882 4.849 4.916 146,976 4.8927 -0.81%
2022-08-08 0 7.400 7.330 7.400 7.300 7.460 79,000 583,850 7.3905 4.909 4.863 4.909 4.843 4.949 119,088 4.9027 -0.27%
2022-08-05 0 7.420 7.420 7.450 7.350 7.500 119,000 882,580 7.4166 4.922 4.922 4.942 4.876 4.975 179,386 4.9200 -0.40%
2022-08-04 0 7.450 7.440 7.450 7.280 7.500 204,600 1,517,591 7.4174 4.942 4.936 4.942 4.829 4.975 308,423 4.9205 4.05%
2022-08-03 0 7.160 7.160 7.190 6.950 7.280 1,292,500 9,238,630 7.1479 4.750 4.750 4.770 4.610 4.829 1,948,370 4.7417 3.47%
2022-08-02 0 6.920 6.920 6.930 6.760 7.300 1,096,000 7,583,320 6.9191 4.591 4.591 4.597 4.484 4.843 1,652,158 4.5899 -5.21%
2022-08-01 0 7.300 7.280 7.300 7.300 7.500 118,000 870,445 7.3767 4.843 4.829 4.843 4.843 4.975 177,878 4.8935 -0.14%
2022-07-29 0 7.310 7.310 7.350 7.280 7.400 179,500 1,314,914 7.3254 4.849 4.849 4.876 4.829 4.909 270,586 4.8595 -0.14%
2022-07-28 0 7.320 7.320 7.400 7.310 7.470 236,999 1,747,067 7.3716 4.856 4.856 4.909 4.849 4.955 357,262 4.8901 -0.95%
2022-07-27 0 7.390 7.380 7.460 7.300 7.700 253,000 1,885,730 7.4535 4.902 4.896 4.949 4.843 5.108 381,383 4.9445 -3.65%
2022-07-26 0 7.670 7.670 7.690 7.650 7.770 328,000 2,527,120 7.7046 5.088 5.088 5.101 5.075 5.154 494,441 5.1111 -1.54%
2022-07-25 0 7.790 7.750 7.790 7.510 7.860 194,500 1,501,775 7.7212 5.168 5.141 5.168 4.982 5.214 293,198 5.1221 -2.50%
2022-07-22 0 7.990 7.900 8.020 7.900 8.160 132,500 1,064,055 8.0306 5.300 5.241 5.320 5.241 5.413 199,736 5.3273 -1.60%
2022-07-21 0 8.120 8.110 8.120 8.100 8.250 195,500 1,592,520 8.1459 5.387 5.380 5.387 5.373 5.473 294,705 5.4038 1.50%
2022-07-20 0 8.000 8.000 8.020 7.910 8.050 243,000 1,945,127 8.0046 5.307 5.307 5.320 5.247 5.340 366,309 5.3101 1.27%
2022-07-19 0 7.900 7.840 8.000 7.810 8.100 205,000 1,636,155 7.9812 5.241 5.201 5.307 5.181 5.373 309,026 5.2946 -2.47%
2022-07-18 0 8.100 8.100 8.150 7.970 8.200 113,000 915,585 8.1025 5.373 5.373 5.407 5.287 5.440 170,341 5.3750 -1.10%
2022-07-15 0 8.190 8.150 8.190 7.950 8.250 169,500 1,363,910 8.0467 5.433 5.407 5.433 5.274 5.473 255,512 5.3380 -0.73%
2022-07-14 0 8.250 8.090 8.250 8.090 8.330 281,500 2,306,630 8.1941 5.473 5.367 5.473 5.367 5.526 424,345 5.4357 1.73%
2022-07-13 0 8.110 8.110 8.140 8.100 8.250 227,000 1,853,350 8.1645 5.380 5.380 5.400 5.373 5.473 342,190 5.4161 -1.10%
2022-07-12 0 8.200 8.200 8.220 8.180 8.370 161,500 1,327,660 8.2208 5.440 5.440 5.453 5.426 5.552 243,452 5.4535 -2.03%
2022-07-11 0 8.370 8.310 8.370 8.310 8.800 109,000 921,180 8.4512 5.552 5.513 5.552 5.513 5.838 164,311 5.6063 -1.88%
2022-07-08 0 8.530 8.530 8.770 8.530 8.900 201,500 1,759,032 8.7297 5.659 5.659 5.818 5.659 5.904 303,750 5.7911 -3.40%
2022-07-07 0 8.830 8.700 8.830 8.670 8.930 84,000 739,260 8.8007 5.858 5.771 5.858 5.751 5.924 126,625 5.8382 -0.79%
2022-07-06 0 8.900 8.800 8.900 8.700 8.980 197,439 1,736,331 8.7943 5.904 5.838 5.904 5.771 5.957 297,628 5.8339 -0.34%
2022-07-05 0 8.930 8.800 8.930 8.750 8.960 48,000 425,775 8.8703 5.924 5.838 5.924 5.805 5.944 72,357 5.8843 1.71%
2022-07-04 0 8.780 8.760 8.780 8.680 8.980 236,000 2,079,650 8.8121 5.824 5.811 5.824 5.758 5.957 355,757 5.8457 -2.12%
2022-06-30 0 8.970 8.880 8.970 8.740 9.020 143,000 1,269,715 8.8791 5.950 5.891 5.950 5.798 5.984 215,564 5.8902 2.87%
2022-06-29 0 8.720 8.720 8.890 8.510 9.200 614,000 5,451,080 8.8780 5.785 5.785 5.897 5.645 6.103 925,570 5.8894 -6.84%
2022-06-28 0 9.360 9.360 9.460 9.100 9.450 272,500 2,540,132 9.3216 6.209 6.209 6.276 6.037 6.269 410,778 6.1837 1.41%
2022-06-27 0 9.230 9.220 9.230 9.160 9.460 218,500 2,034,605 9.3117 6.123 6.116 6.123 6.077 6.276 329,376 6.1771 0.98%
2022-06-24 0 9.140 9.100 9.140 8.790 9.230 317,500 2,874,072 9.0522 6.063 6.037 6.063 5.831 6.123 478,613 6.0050 1.22%
2022-06-23 0 9.030 8.870 9.050 8.790 9.030 74,497 664,022 8.9134 5.990 5.884 6.004 5.831 5.990 112,300 5.9129 4.39%
2022-06-22 0 8.650 8.650 8.710 8.600 9.200 326,500 2,871,535 8.7949 5.738 5.738 5.778 5.705 6.103 492,180 5.8343 -6.39%
2022-06-21 0 9.240 9.160 9.240 8.980 9.240 122,500 1,117,379 9.1215 6.130 6.077 6.130 5.957 6.130 184,662 6.0509 1.43%
2022-06-20 0 9.110 8.980 9.110 8.850 9.150 134,500 1,211,032 9.0040 6.043 5.957 6.043 5.871 6.070 202,751 5.9730 -0.44%
2022-06-17 0 9.150 9.010 9.150 8.910 9.200 246,000 2,231,445 9.0709 6.070 5.977 6.070 5.911 6.103 370,831 6.0174 1.89%
2022-06-16 0 8.980 8.960 9.000 8.830 9.200 160,000 1,447,945 9.0497 5.957 5.944 5.970 5.858 6.103 241,191 6.0033 -2.29%
2022-06-15 0 9.190 9.170 9.250 9.020 9.400 240,000 2,205,360 9.1890 6.096 6.083 6.136 5.984 6.236 361,786 6.0958 0.44%
2022-06-14 0 9.150 9.140 9.200 9.120 9.470 100,500 930,305 9.2568 6.070 6.063 6.103 6.050 6.282 151,498 6.1407 -1.72%
2022-06-13 0 9.310 9.200 9.330 9.170 9.470 382,500 3,579,835 9.3590 6.176 6.103 6.189 6.083 6.282 576,597 6.2086 -1.79%
2022-06-10 0 9.480 9.480 9.500 9.200 9.870 490,500 4,743,585 9.6709 6.289 6.289 6.302 6.103 6.548 739,401 6.4154 1.50%
2022-06-09 0 9.340 9.340 9.370 9.240 9.540 174,500 1,635,955 9.3751 6.196 6.196 6.216 6.130 6.329 263,049 6.2192 -2.30%
2022-06-08 0 9.560 9.540 9.560 9.270 9.680 264,500 2,529,668 9.5640 6.342 6.329 6.342 6.149 6.421 398,719 6.3445 2.69%
2022-06-07 0 9.310 9.240 9.310 9.000 9.370 122,500 1,132,610 9.2458 6.176 6.130 6.176 5.970 6.216 184,662 6.1334 3.10%
2022-06-06 0 9.030 9.030 9.180 8.980 9.500 148,000 1,342,530 9.0711 5.990 5.990 6.090 5.957 6.302 223,102 6.0176 -4.95%
2022-06-02 0 9.500 9.500 9.510 8.790 9.500 661,945 6,064,892 9.1622 6.302 6.302 6.309 5.831 6.302 997,844 6.0780 3.49%
2022-06-01 0 9.180 9.040 9.180 8.400 9.200 424,499 3,773,806 8.8900 6.090 5.997 6.090 5.572 6.103 639,908 5.8974 6.37%
2022-05-31 0 8.630 8.620 8.630 8.570 8.840 449,000 3,904,560 8.6961 5.725 5.718 5.725 5.685 5.864 676,842 5.7688 -0.35%
2022-05-30 0 8.660 8.660 8.670 8.570 8.790 242,000 2,091,935 8.6444 5.745 5.745 5.751 5.685 5.831 364,801 5.7345 1.64%
2022-05-27 0 8.520 8.520 8.550 8.320 8.600 193,000 1,638,685 8.4906 5.652 5.652 5.672 5.519 5.705 290,937 5.6324 2.90%
2022-05-26 0 8.280 8.220 8.260 8.200 8.320 26,500 218,965 8.2628 5.493 5.453 5.479 5.440 5.519 39,947 5.4814 0.24%
2022-05-25 0 8.260 8.200 8.270 8.130 8.300 134,000 1,100,570 8.2132 5.479 5.440 5.486 5.393 5.506 201,997 5.4484 1.60%
2022-05-24 0 8.130 8.130 8.150 8.120 8.450 138,500 1,130,920 8.1655 5.393 5.393 5.407 5.387 5.606 208,781 5.4168 -3.79%
2022-05-23 0 8.450 8.290 8.450 8.140 8.450 249,492 2,068,831 8.2922 5.606 5.499 5.606 5.400 5.606 376,095 5.5008 1.20%
2022-05-20 0 8.350 8.340 8.350 8.340 8.640 173,071 1,458,597 8.4277 5.539 5.533 5.539 5.533 5.732 260,895 5.5908 -1.65%
2022-05-19 0 8.490 8.490 8.540 8.400 8.580 116,500 990,490 8.5021 5.632 5.632 5.665 5.572 5.692 175,617 5.6401 -2.97%
2022-05-18 0 8.750 8.630 8.800 8.400 8.800 73,500 636,012 8.6532 5.805 5.725 5.838 5.572 5.838 110,797 5.7403 1.27%
2022-05-17 0 8.640 8.630 8.640 8.400 8.760 495,500 4,261,638 8.6007 5.732 5.725 5.732 5.572 5.811 746,938 5.7055 3.23%
2022-05-16 0 8.370 8.310 8.370 8.280 8.440 303,500 2,530,488 8.3377 5.552 5.513 5.552 5.493 5.599 457,509 5.5310 3.08%
2022-05-13 0 8.120 8.120 8.270 7.900 8.340 82,000 668,081 8.1473 5.387 5.387 5.486 5.241 5.533 123,610 5.4047 2.78%
2022-05-12 0 7.900 7.880 8.080 7.900 8.300 436,000 3,542,403 8.1248 5.241 5.227 5.360 5.241 5.506 657,245 5.3898 -4.82%
2022-05-11 0 8.300 8.300 8.350 8.100 8.480 1,643,500 13,720,476 8.3483 5.506 5.506 5.539 5.373 5.625 2,477,483 5.5381 -0.24%
2022-05-10 0 8.320 8.270 8.320 7.950 8.480 450,000 3,683,165 8.1848 5.519 5.486 5.519 5.274 5.625 678,349 5.4296 2.34%
2022-05-06 0 8.130 8.130 8.140 8.010 8.500 382,000 3,153,490 8.2552 5.393 5.393 5.400 5.314 5.639 575,843 5.4763 -5.02%
2022-05-05 0 8.560 8.500 8.560 8.410 8.790 303,500 2,590,060 8.5340 5.678 5.639 5.678 5.579 5.831 457,509 5.6612 0.59%
2022-05-04 0 8.510 8.480 8.520 8.400 8.990 149,000 1,275,720 8.5619 5.645 5.625 5.652 5.572 5.964 224,609 5.6797 1.07%
2022-05-03 0 8.420 8.420 8.570 8.390 8.690 165,000 1,413,060 8.5640 5.586 5.586 5.685 5.566 5.765 248,728 5.6811 -2.09%
2022-04-29 0 8.600 8.530 8.600 8.430 8.800 222,500 1,900,662 8.5423 5.705 5.659 5.705 5.592 5.838 335,406 5.6667 0.23%
2022-04-28 0 8.580 8.560 8.580 8.060 8.610 413,071 3,467,492 8.3944 5.692 5.678 5.692 5.347 5.712 622,681 5.5686 7.12%
2022-04-27 0 8.010 8.010 8.050 7.960 8.370 574,400 4,646,295 8.0890 5.314 5.314 5.340 5.280 5.552 865,875 5.3660 -3.73%
2022-04-26 0 8.320 8.250 8.330 8.200 8.800 221,300 1,861,325 8.4109 5.519 5.473 5.526 5.440 5.838 333,597 5.5796 -1.07%
2022-04-25 0 8.800 8.800 8.810 8.630 9.400 426,500 3,770,020 8.8394 5.579 5.579 5.585 5.471 5.959 672,739 5.6040 -3.08%
2022-04-22 0 9.080 9.080 9.130 9.050 9.250 430,000 3,937,892 9.1579 5.756 5.756 5.788 5.737 5.864 678,260 5.8059 -1.09%
2022-04-21 0 9.180 9.180 9.270 9.180 9.500 376,750 3,511,605 9.3208 5.820 5.820 5.877 5.820 6.023 594,266 5.9091 -2.55%
2022-04-20 0 9.420 9.420 9.510 9.370 9.580 260,750 2,463,800 9.4489 5.972 5.972 6.029 5.940 6.073 411,294 5.9904 -0.74%
2022-04-19 0 9.490 9.400 9.510 9.320 9.530 449,000 4,226,047 9.4121 6.016 5.959 6.029 5.909 6.042 708,229 5.9671 -0.42%
2022-04-14 0 9.530 9.480 9.600 9.420 9.630 184,000 1,751,641 9.5198 6.042 6.010 6.086 5.972 6.105 290,232 6.0353 0.11%
2022-04-13 0 9.520 9.490 9.520 9.340 9.730 629,500 5,982,275 9.5032 6.035 6.016 6.035 5.921 6.169 992,941 6.0248 2.04%
2022-04-12 0 9.330 9.330 9.380 9.150 9.550 380,000 3,539,120 9.3135 5.915 5.915 5.947 5.801 6.054 599,392 5.9045 0.32%
2022-04-11 0 9.300 9.290 9.350 9.290 10.00 447,500 4,212,806 9.4141 5.896 5.890 5.928 5.890 6.340 705,863 5.9683 -3.93%
2022-04-08 0 9.680 9.680 9.750 9.470 9.800 179,000 1,732,120 9.6766 6.137 6.137 6.181 6.004 6.213 282,345 6.1348 0.52%
2022-04-07 0 9.630 9.630 9.790 9.630 9.970 531,000 5,183,480 9.7617 6.105 6.105 6.207 6.105 6.321 837,572 6.1887 -1.33%
2022-04-06 0 9.760 9.720 9.770 9.480 9.820 342,500 3,328,840 9.7192 6.188 6.162 6.194 6.010 6.226 540,242 6.1618 0.00%
2022-04-04 0 9.760 9.780 9.820 9.610 9.990 79,000 778,275 9.8516 6.188 6.200 6.226 6.093 6.333 124,611 6.2457 0.41%
2022-04-01 0 9.720 9.570 9.740 9.180 9.730 276,000 2,620,545 9.4947 6.162 6.067 6.175 5.820 6.169 435,348 6.0194 3.74%
2022-03-31 0 9.370 9.360 9.420 9.300 9.760 344,000 3,251,600 9.4523 5.940 5.934 5.972 5.896 6.188 542,608 5.9925 -4.00%
2022-03-30 0 9.760 9.750 9.810 9.520 9.820 307,000 2,975,500 9.6922 6.188 6.181 6.219 6.035 6.226 484,246 6.1446 5.06%
2022-03-29 0 9.290 9.290 9.400 9.100 9.590 570,600 5,326,767 9.3354 5.890 5.890 5.959 5.769 6.080 900,035 5.9184 -3.13%
2022-03-28 0 9.590 9.540 9.680 9.490 9.930 356,500 3,458,600 9.7015 6.080 6.048 6.137 6.016 6.295 562,325 6.1505 -1.94%
2022-03-25 0 9.780 9.760 9.790 9.770 10.28 449,000 4,523,275 10.074 6.200 6.188 6.207 6.194 6.517 708,229 6.3867 -3.55%
2022-03-24 0 10.14 10.08 10.14 9.890 10.20 513,000 5,181,555 10.100 6.429 6.390 6.429 6.270 6.467 809,180 6.4035 1.20%
2022-03-23 0 10.02 10.02 10.06 9.510 10.08 819,000 8,095,177 9.8842 6.352 6.352 6.378 6.029 6.390 1,291,848 6.2664 4.48%
2022-03-22 0 9.590 9.490 9.630 9.190 9.590 273,500 2,557,100 9.3495 6.080 6.016 6.105 5.826 6.080 431,405 5.9274 3.12%
2022-03-21 0 9.300 9.200 9.300 9.180 9.670 360,500 3,347,096 9.2846 5.896 5.833 5.896 5.820 6.131 568,634 5.8862 0.32%
2022-03-18 0 9.270 9.260 9.330 9.200 9.550 507,000 4,753,195 9.3751 5.877 5.871 5.915 5.833 6.054 799,716 5.9436 -0.64%
2022-03-17 0 9.330 9.280 9.450 9.050 9.610 670,995 6,261,325 9.3314 5.915 5.883 5.991 5.737 6.093 1,058,393 5.9159 4.01%
2022-03-16 0 8.970 8.970 9.000 8.210 9.010 632,500 5,472,335 8.6519 5.687 5.687 5.706 5.205 5.712 997,673 5.4851 10.20%
2022-03-15 0 8.140 8.120 8.160 8.140 8.880 1,024,314 8,741,592 8.5341 5.161 5.148 5.173 5.161 5.630 1,615,700 5.4104 -8.54%
2022-03-14 0 8.900 8.890 8.900 8.440 8.990 1,624,500 14,293,500 8.7987 5.642 5.636 5.642 5.351 5.699 2,562,402 5.5782 -0.78%
2022-03-11 0 8.970 8.960 9.040 8.770 9.100 454,000 4,077,070 8.9803 5.687 5.680 5.731 5.560 5.769 716,116 5.6933 -2.18%
2022-03-10 0 9.170 9.150 9.170 9.000 9.400 504,800 4,619,203 9.1506 5.814 5.801 5.814 5.706 5.959 796,245 5.8012 2.23%
2022-03-09 0 8.970 8.970 9.010 8.550 9.120 633,500 5,607,287 8.8513 5.687 5.687 5.712 5.420 5.782 999,250 5.6115 -1.32%
2022-03-08 0 9.090 9.090 9.100 9.000 9.500 514,000 4,697,555 9.1392 5.763 5.763 5.769 5.706 6.023 810,757 5.7940 -1.20%
2022-03-07 0 9.200 9.200 9.250 9.160 9.700 507,500 4,715,210 9.2911 5.833 5.833 5.864 5.807 6.150 800,504 5.8903 -6.60%
2022-03-04 0 9.850 9.850 9.950 9.830 10.38 799,123 8,018,824 10.035 6.245 6.245 6.308 6.232 6.581 1,260,495 6.3616 -4.37%
2022-03-03 0 10.30 10.30 10.32 9.800 10.32 994,125 9,914,322 9.9729 6.530 6.530 6.543 6.213 6.543 1,568,081 6.3226 1.98%
2022-03-02 0 10.10 10.10 10.14 10.02 10.76 760,500 7,749,327 10.190 6.403 6.403 6.429 6.352 6.822 1,199,573 6.4601 -6.65%
2022-03-01 0 10.82 10.82 10.86 10.50 10.90 476,500 5,127,615 10.761 6.860 6.860 6.885 6.657 6.910 751,606 6.8222 2.27%
2022-02-28 0 10.58 10.58 10.70 10.20 11.04 368,600 3,852,932 10.453 6.707 6.707 6.784 6.467 6.999 581,411 6.6269 0.95%
2022-02-25 0 10.48 10.48 10.60 10.42 10.78 229,500 2,433,820 10.605 6.644 6.644 6.720 6.606 6.834 362,001 6.7232 -2.24%
2022-02-24 0 10.72 10.66 10.76 10.60 11.10 448,500 4,855,716 10.827 6.796 6.758 6.822 6.720 7.037 707,441 6.8638 -3.07%
2022-02-23 0 11.06 11.06 11.08 10.98 11.32 282,500 3,154,198 11.165 7.012 7.012 7.024 6.961 7.177 445,601 7.0785 -0.36%
2022-02-22 0 11.10 11.10 11.22 11.00 11.44 303,089 3,383,116 11.162 7.037 7.037 7.113 6.974 7.253 478,077 7.0765 -2.12%
2022-02-21 0 11.34 11.34 11.54 11.22 11.70 283,070 3,223,452 11.387 7.189 7.189 7.316 7.113 7.418 446,500 7.2194 -2.07%
2022-02-18 0 11.58 11.52 11.60 11.38 11.84 274,500 3,162,120 11.520 7.341 7.303 7.354 7.215 7.506 432,982 7.3031 1.05%
2022-02-17 0 11.46 11.44 11.60 11.26 12.08 335,000 3,906,405 11.661 7.265 7.253 7.354 7.139 7.658 528,412 7.3927 -2.88%
2022-02-16 0 11.80 11.74 11.80 11.48 11.80 337,500 3,947,807 11.697 7.481 7.443 7.481 7.278 7.481 532,355 7.4157 2.79%
2022-02-15 0 11.48 11.36 11.48 11.16 11.60 523,000 5,988,155 11.450 7.278 7.202 7.278 7.075 7.354 824,953 7.2588 2.87%
2022-02-14 0 11.16 11.12 11.16 11.02 11.40 270,500 3,018,950 11.161 7.075 7.050 7.075 6.986 7.227 426,673 7.0756 -2.11%
2022-02-11 0 11.40 11.32 11.40 11.28 11.60 356,000 4,056,770 11.395 7.227 7.177 7.227 7.151 7.354 561,536 7.2244 -1.72%
2022-02-10 0 11.60 11.58 11.60 11.52 12.00 319,500 3,714,540 11.626 7.354 7.341 7.354 7.303 7.608 503,963 7.3707 -1.69%
2022-02-09 0 11.80 11.76 11.80 11.74 12.08 409,285 4,861,169 11.877 7.481 7.456 7.481 7.443 7.658 645,585 7.5299 -1.50%
2022-02-08 0 11.98 11.90 11.98 11.72 12.34 590,000 7,064,602 11.974 7.595 7.544 7.595 7.430 7.823 930,635 7.5912 -2.44%
2022-02-07 0 12.28 12.12 12.28 12.04 12.32 226,000 2,739,755 12.123 7.785 7.684 7.785 7.633 7.811 356,481 7.6856 2.85%
2022-02-04 0 11.94 11.94 12.24 11.58 12.24 695,500 8,290,502 11.920 7.570 7.570 7.760 7.341 7.760 1,097,046 7.5571 3.83%
2022-01-31 0 11.50 11.50 11.70 11.18 11.92 119,500 1,385,693 11.596 7.291 7.291 7.418 7.088 7.557 188,493 7.3514 1.05%
2022-01-28 0 11.38 11.30 11.36 11.16 11.50 188,000 2,129,250 11.326 7.215 7.164 7.202 7.075 7.291 296,541 7.1803 -0.87%
2022-01-27 0 11.48 11.48 11.50 11.34 12.16 569,500 6,703,120 11.770 7.278 7.278 7.291 7.189 7.709 898,300 7.4620 -6.36%
2022-01-26 0 12.26 12.20 12.26 12.08 12.28 147,000 1,795,960 12.217 7.773 7.734 7.773 7.658 7.785 231,870 7.7455 1.83%
2022-01-25 0 12.04 12.00 12.10 11.82 12.54 400,000 4,889,330 12.223 7.633 7.608 7.671 7.494 7.950 630,939 7.7493 -3.37%
2022-01-24 0 12.46 12.30 12.46 12.20 12.48 245,000 3,023,240 12.340 7.899 7.798 7.899 7.734 7.912 386,450 7.8231 0.97%
2022-01-21 0 12.34 12.28 12.38 11.98 12.74 754,500 9,321,312 12.354 7.823 7.785 7.849 7.595 8.077 1,190,109 7.8323 -2.06%
2022-01-20 0 12.60 12.52 12.70 12.36 12.88 380,000 4,846,980 12.755 7.988 7.937 8.051 7.836 8.166 599,392 8.0865 1.61%
2022-01-19 0 12.40 12.40 12.50 11.70 12.56 406,000 5,033,598 12.398 7.861 7.861 7.925 7.418 7.963 640,403 7.8600 3.33%
2022-01-18 0 12.00 11.98 12.00 11.78 12.36 260,200 3,152,440 12.115 7.608 7.595 7.608 7.468 7.836 410,426 7.6809 1.18%
2022-01-17 0 11.86 11.86 11.92 11.86 12.50 179,500 2,156,424 12.014 7.519 7.519 7.557 7.519 7.925 283,134 7.6163 -2.95%
2022-01-14 0 12.22 12.10 12.22 12.04 12.48 326,347 3,986,964 12.217 7.747 7.671 7.747 7.633 7.912 514,763 7.7452 -1.29%
2022-01-13 0 12.38 12.26 12.38 12.20 12.72 578,000 7,185,810 12.432 7.849 7.773 7.849 7.734 8.064 911,707 7.8817 1.48%
2022-01-12 0 12.20 12.08 12.20 11.74 12.38 745,000 8,991,112 12.069 7.734 7.658 7.734 7.443 7.849 1,175,124 7.6512 4.63%
2022-01-11 0 11.66 11.60 11.66 11.40 12.16 675,000 7,923,564 11.739 7.392 7.354 7.392 7.227 7.709 1,064,710 7.4420 1.39%
2022-01-10 0 11.50 11.44 11.50 11.04 11.68 1,188,500 13,482,870 11.344 7.291 7.253 7.291 6.999 7.405 1,874,678 7.1921 -2.54%
2022-01-07 0 11.80 11.78 11.80 11.80 12.22 480,494 5,715,802 11.896 7.481 7.468 7.481 7.481 7.747 757,906 7.5416 -3.75%
2022-01-06 0 12.26 12.16 12.26 12.10 12.80 658,500 8,129,050 12.345 7.773 7.709 7.773 7.671 8.115 1,038,684 7.8263 -2.70%
2022-01-05 0 12.60 12.54 12.60 12.46 13.28 926,500 11,702,355 12.631 7.988 7.950 7.988 7.899 8.419 1,461,413 8.0076 -1.87%
2022-01-04 0 12.84 12.82 12.84 12.22 12.84 632,460 7,902,628 12.495 8.140 8.128 8.140 7.747 8.140 997,610 7.9216 5.07%
2022-01-03 0 12.22 12.20 12.22 12.00 12.28 181,500 2,215,550 12.207 7.747 7.734 7.747 7.608 7.785 286,289 7.7389 -1.45%
2021-12-31 0 12.40 12.28 12.40 12.18 12.40 79,486 980,336 12.333 7.861 7.785 7.861 7.722 7.861 125,377 7.8191 1.47%
2021-12-30 0 12.22 12.14 12.30 12.18 12.48 248,000 3,040,738 12.261 7.747 7.696 7.798 7.722 7.912 391,182 7.7732 -0.16%
2021-12-29 0 12.24 12.24 12.32 12.24 12.48 71,000 873,060 12.297 7.760 7.760 7.811 7.760 7.912 111,992 7.7958 -0.33%
2021-12-28 0 12.28 12.28 12.32 11.82 12.44 278,000 3,385,740 12.179 7.785 7.785 7.811 7.494 7.887 438,503 7.7211 -0.16%
2021-12-24 0 12.30 12.12 12.28 12.16 12.50 7,500 92,380 12.317 7.798 7.684 7.785 7.709 7.925 11,830 7.8089 0.49%
2021-12-23 0 12.24 12.10 12.26 12.00 12.50 360,000 4,380,111 12.167 7.760 7.671 7.773 7.608 7.925 567,845 7.7136 -2.86%
2021-12-22 0 12.60 12.50 12.60 11.60 12.60 547,000 6,682,020 12.216 7.988 7.925 7.988 7.354 7.988 862,809 7.7445 10.92%
2021-12-21 0 11.36 11.36 11.46 11.10 11.70 346,500 3,942,610 11.378 7.202 7.202 7.265 7.037 7.418 546,551 7.2136 1.79%
2021-12-20 0 11.16 11.14 11.16 10.82 12.32 594,000 6,731,600 11.333 7.075 7.062 7.075 6.860 7.811 936,945 7.1846 -7.77%
2021-12-17 0 12.10 12.10 12.32 12.10 13.08 341,630 4,298,530 12.582 7.671 7.671 7.811 7.671 8.292 538,869 7.9769 -6.64%
2021-12-16 0 12.96 12.96 12.98 12.50 12.98 323,500 4,147,420 12.820 8.216 8.216 8.229 7.925 8.229 510,272 8.1279 4.52%
2021-12-15 0 12.40 12.40 12.46 12.34 12.68 666,000 8,322,225 12.496 7.861 7.861 7.899 7.823 8.039 1,050,514 7.9221 -1.59%
2021-12-14 0 12.60 12.60 12.64 12.60 13.06 279,500 3,554,580 12.718 7.988 7.988 8.013 7.988 8.280 440,869 8.0627 -1.41%
2021-12-13 0 12.78 12.78 12.86 12.66 13.28 368,511 4,753,262 12.899 8.102 8.102 8.153 8.026 8.419 581,270 8.1774 -0.78%
2021-12-10 0 12.88 12.86 12.88 12.78 12.98 182,918 2,347,858 12.836 8.166 8.153 8.166 8.102 8.229 288,525 8.1374 -1.08%
2021-12-09 0 13.02 13.00 13.02 12.60 13.02 220,500 2,842,577 12.892 8.254 8.242 8.254 7.988 8.254 347,805 8.1729 0.93%
2021-12-08 0 12.90 12.86 12.96 12.52 12.94 146,500 1,874,338 12.794 8.178 8.153 8.216 7.937 8.204 231,082 8.1112 -0.31%
2021-12-07 0 12.94 12.90 12.94 12.70 13.10 374,500 4,833,460 12.906 8.204 8.178 8.204 8.051 8.305 590,717 8.1824 1.09%
2021-12-06 0 12.80 12.76 12.80 12.70 13.50 312,000 4,032,043 12.923 8.115 8.090 8.115 8.051 8.559 492,133 8.1930 -4.62%
2021-12-03 0 13.42 13.40 13.50 13.30 13.96 575,500 7,851,396 13.643 8.508 8.495 8.559 8.432 8.850 907,764 8.6492 -1.47%
2021-12-02 0 13.62 13.60 13.66 13.02 13.86 939,000 12,828,380 13.662 8.635 8.622 8.660 8.254 8.787 1,481,130 8.6612 3.65%
2021-12-01 0 13.14 13.02 13.14 12.90 13.60 405,000 5,301,340 13.090 8.330 8.254 8.330 8.178 8.622 638,826 8.2986 0.00%
2021-11-30 0 13.14 13.14 13.16 12.44 13.58 940,085 12,361,933 13.150 8.330 8.330 8.343 7.887 8.609 1,482,841 8.3367 2.82%
2021-11-29 0 12.78 12.64 12.84 12.46 12.86 574,000 7,256,090 12.641 8.102 8.013 8.140 7.899 8.153 905,398 8.0143 1.11%
2021-11-26 0 12.64 12.64 12.70 12.52 12.78 244,880 3,094,087 12.635 8.013 8.013 8.051 7.937 8.102 386,261 8.0104 0.32%
2021-11-25 0 12.60 12.60 12.66 12.60 12.98 198,300 2,517,933 12.698 7.988 7.988 8.026 7.988 8.229 312,788 8.0500 -2.63%
2021-11-24 0 12.94 12.90 12.94 12.54 13.10 529,500 6,809,200 12.860 8.204 8.178 8.204 7.950 8.305 835,206 8.1527 3.35%
2021-11-23 0 12.52 12.52 12.56 12.46 12.80 493,500 6,221,900 12.608 7.937 7.937 7.963 7.899 8.115 778,421 7.9930 -2.19%
2021-11-22 0 12.80 12.74 12.80 12.60 13.20 998,806 12,708,736 12.724 8.115 8.077 8.115 7.988 8.368 1,575,465 8.0667 0.16%
2021-11-19 0 12.78 12.78 12.88 12.52 13.38 566,306 7,295,054 12.882 8.102 8.102 8.166 7.937 8.483 893,262 8.1668 -4.77%
2021-11-18 0 13.42 13.32 13.42 13.40 13.94 488,000 6,648,620 13.624 8.508 8.445 8.508 8.495 8.838 769,746 8.6374 -3.59%
2021-11-17 0 13.92 13.92 13.98 13.80 14.50 672,000 9,404,720 13.995 8.825 8.825 8.863 8.749 9.193 1,059,978 8.8726 -1.14%
2021-11-16 0 14.08 14.00 14.08 13.70 14.08 318,000 4,439,550 13.961 8.926 8.876 8.926 8.685 8.926 501,597 8.8508 0.72%
2021-11-15 0 13.98 13.94 14.00 13.86 14.20 273,500 3,833,600 14.017 8.863 8.838 8.876 8.787 9.002 431,405 8.8863 -0.57%
2021-11-12 0 14.06 13.96 14.06 13.76 14.10 563,500 7,872,335 13.970 8.914 8.850 8.914 8.724 8.939 888,836 8.8569 1.59%
2021-11-11 0 13.84 13.82 13.86 13.38 14.00 444,500 6,103,525 13.731 8.774 8.762 8.787 8.483 8.876 701,131 8.7053 0.00%
2021-11-10 0 13.84 13.78 13.84 13.60 14.08 488,500 6,732,120 13.781 8.774 8.736 8.774 8.622 8.926 770,535 8.7369 -1.14%
2021-11-09 0 14.00 13.98 14.00 13.70 14.06 326,659 4,529,385 13.866 8.876 8.863 8.876 8.685 8.914 515,255 8.7906 1.74%
2021-11-08 0 13.76 13.76 13.80 13.64 14.20 872,500 12,106,582 13.876 8.724 8.724 8.749 8.647 9.002 1,376,236 8.7969 -0.72%
2021-11-05 0 13.86 13.84 13.90 13.32 13.98 1,384,000 19,107,522 13.806 8.787 8.774 8.812 8.445 8.863 2,183,050 8.7527 3.13%
2021-11-04 0 13.44 13.38 13.44 12.60 13.46 970,000 12,871,680 13.270 8.521 8.483 8.521 7.988 8.533 1,530,028 8.4127 7.87%
2021-11-03 0 12.46 12.42 12.46 12.34 12.76 2,207,000 27,588,092 12.500 7.899 7.874 7.899 7.823 8.090 3,481,208 7.9249 0.81%
2021-11-02 0 12.36 12.34 12.36 12.24 12.68 489,550 6,119,330 12.500 7.836 7.823 7.836 7.760 8.039 772,191 7.9246 -0.96%
2021-11-01 0 12.48 12.46 12.48 12.32 13.08 689,500 8,674,756 12.581 7.912 7.899 7.912 7.811 8.292 1,087,582 7.9762 -4.44%
2021-10-29 0 13.06 12.96 13.06 12.68 13.24 354,500 4,605,033 12.990 8.280 8.216 8.280 8.039 8.394 559,170 8.2355 0.15%
2021-10-28 0 13.04 12.96 13.04 12.32 13.10 824,300 10,703,442 12.985 8.267 8.216 8.267 7.811 8.305 1,300,208 8.2321 2.52%
2021-10-27 0 12.72 12.70 12.72 12.12 12.92 719,500 9,068,030 12.603 8.064 8.051 8.064 7.684 8.191 1,134,902 7.9901 1.11%
2021-10-26 0 12.58 12.48 12.58 12.32 13.46 1,097,500 13,839,469 12.610 7.975 7.912 7.975 7.811 8.533 1,731,140 7.9944 -5.34%
2021-10-25 0 14.40 14.38 14.40 14.12 14.58 832,238 12,030,503 14.456 8.426 8.414 8.426 8.262 8.531 1,422,370 8.4581 -1.37%
2021-10-22 0 14.60 14.60 14.62 14.14 14.66 982,000 14,113,330 14.372 8.543 8.543 8.554 8.273 8.578 1,678,327 8.4092 1.67%
2021-10-21 0 14.36 14.34 14.36 14.28 14.82 1,355,500 19,552,563 14.425 8.402 8.390 8.402 8.355 8.671 2,316,672 8.4399 -1.51%
2021-10-20 0 14.58 14.58 14.60 14.14 14.70 616,500 8,948,020 14.514 8.531 8.531 8.543 8.273 8.601 1,053,654 8.4924 1.53%
2021-10-19 0 14.36 14.36 14.40 13.22 14.44 973,335 13,742,658 14.119 8.402 8.402 8.426 7.735 8.449 1,663,518 8.2612 5.28%
2021-10-18 0 13.64 13.60 13.64 13.48 13.84 1,318,505 17,904,514 13.579 7.981 7.957 7.981 7.887 8.098 2,253,445 7.9454 -0.44%
2021-10-15 0 13.70 13.66 13.74 13.18 13.80 1,264,965 17,154,768 13.561 8.016 7.993 8.039 7.712 8.074 2,161,940 7.9349 1.48%
2021-10-12 0 13.50 13.48 13.50 13.00 13.66 1,906,500 25,651,400 13.455 7.899 7.887 7.899 7.606 7.993 3,258,381 7.8724 2.43%
2021-10-11 0 13.18 13.18 13.20 12.82 13.40 710,338 9,376,690 13.200 7.712 7.712 7.723 7.501 7.840 1,214,032 7.7236 0.61%
2021-10-08 0 13.10 12.90 13.10 12.50 13.28 2,005,000 25,879,416 12.907 7.665 7.548 7.665 7.314 7.770 3,426,727 7.5522 3.15%
2021-10-07 0 12.70 12.68 12.70 12.24 12.98 1,080,000 13,697,875 12.683 7.431 7.419 7.431 7.162 7.595 1,845,818 7.4210 1.44%
2021-10-06 0 12.52 12.50 12.52 12.26 13.14 1,315,500 16,358,280 12.435 7.326 7.314 7.326 7.173 7.688 2,248,309 7.2758 -3.84%
2021-10-05 0 13.02 13.00 13.02 12.24 13.06 931,500 11,912,315 12.788 7.618 7.606 7.618 7.162 7.641 1,592,018 7.4825 1.40%
2021-10-04 0 12.84 12.82 12.84 12.70 13.54 1,156,500 14,905,149 12.888 7.513 7.501 7.513 7.431 7.922 1,976,563 7.5409 -5.17%
2021-09-30 0 13.54 13.36 13.54 13.00 13.54 2,328,500 30,831,531 13.241 7.922 7.817 7.922 7.606 7.922 3,979,618 7.7474 2.27%
2021-09-29 0 13.24 13.14 13.24 12.86 13.40 1,928,600 25,223,548 13.079 7.747 7.688 7.747 7.524 7.840 3,296,152 7.6524 -2.07%
2021-09-28 0 13.52 13.36 13.52 12.80 13.70 4,692,285 62,011,539 13.216 7.911 7.817 7.911 7.489 8.016 8,019,540 7.7326 -0.44%
2021-09-27 0 13.58 13.58 13.66 13.24 14.50 6,096,750 82,625,673 13.552 7.946 7.946 7.993 7.747 8.484 10,419,898 7.9296 -9.35%
2021-09-24 0 14.98 14.96 14.98 14.98 17.22 2,717,000 42,866,195 15.777 8.765 8.753 8.765 8.765 10.08 4,643,599 9.2312 -13.21%
2021-09-23 0 17.26 17.24 17.26 16.72 17.38 1,265,500 21,460,243 16.958 10.10 10.09 10.10 9.783 10.17 2,162,854 9.9222 2.25%
2021-09-21 0 16.88 16.82 16.88 16.40 17.48 469,000 7,831,428 16.698 9.877 9.841 9.877 9.596 10.23 801,564 9.7702 -2.43%
2021-09-20 0 17.30 17.22 17.34 17.00 18.80 547,500 9,548,325 17.440 10.12 10.08 10.15 9.947 11.00 935,727 10.204 -6.49%
2021-09-17 0 18.50 18.40 18.50 16.88 18.62 1,740,400 31,703,148 18.216 10.82 10.77 10.82 9.877 10.89 2,974,501 10.658 5.84%
2021-09-16 0 17.48 17.24 17.48 16.92 18.12 754,500 13,245,660 17.556 10.23 10.09 10.23 9.900 10.60 1,289,509 10.272 -0.46%
2021-09-15 0 17.56 17.24 17.56 16.92 17.72 563,770 9,827,374 17.432 10.27 10.09 10.27 9.900 10.37 963,534 10.199 -0.79%
2021-09-14 0 17.70 17.60 17.70 17.50 18.20 609,500 10,845,030 17.793 10.36 10.30 10.36 10.24 10.65 1,041,691 10.411 -0.78%
2021-09-13 0 17.84 17.72 17.84 17.60 19.28 1,340,689 24,338,147 18.153 10.44 10.37 10.44 10.30 11.28 2,291,359 10.622 -4.19%
2021-09-10 0 18.62 18.60 18.62 18.28 18.76 549,000 10,236,210 18.645 10.89 10.88 10.89 10.70 10.98 938,291 10.909 0.11%
2021-09-09 0 18.60 18.52 18.60 18.26 18.82 383,000 7,100,769 18.540 10.88 10.84 10.88 10.68 11.01 654,582 10.848 0.00%
2021-09-08 0 18.60 18.40 18.60 18.14 18.90 708,000 13,145,490 18.567 10.88 10.77 10.88 10.61 11.06 1,210,036 10.864 -0.64%
2021-09-07 0 18.72 18.72 18.74 18.68 19.28 421,000 7,928,763 18.833 10.95 10.95 10.96 10.93 11.28 719,527 11.019 -2.60%
2021-09-06 0 19.22 19.22 19.40 19.20 19.74 1,605,500 31,253,402 19.466 11.25 11.25 11.35 11.23 11.55 2,743,945 11.390 0.42%
2021-09-03 0 19.14 19.12 19.14 18.00 19.50 1,536,500 29,205,930 19.008 11.20 11.19 11.20 10.53 11.41 2,626,018 11.122 5.63%
2021-09-02 0 18.12 18.10 18.14 18.02 18.80 1,036,100 18,945,359 18.285 10.60 10.59 10.61 10.54 11.00 1,770,789 10.699 -2.58%
2021-09-01 0 18.60 18.60 18.68 17.98 19.62 2,626,500 49,735,260 18.936 10.88 10.88 10.93 10.52 11.48 4,488,927 11.080 0.65%
2021-08-31 0 18.48 18.48 18.56 18.42 19.28 804,000 15,093,992 18.774 10.81 10.81 10.86 10.78 11.28 1,374,109 10.985 -4.15%
2021-08-30 0 19.28 19.20 19.28 18.50 21.50 1,537,500 30,524,106 19.853 11.28 11.23 11.28 10.82 12.58 2,627,727 11.616 1.47%
2021-08-27 0 19.00 18.98 19.00 18.06 19.00 2,323,000 43,970,360 18.928 11.12 11.11 11.12 10.57 11.12 3,970,218 11.075 4.51%
2021-08-26 0 18.18 18.16 18.18 17.68 18.30 851,000 15,334,290 18.019 10.64 10.63 10.64 10.34 10.71 1,454,436 10.543 0.22%
2021-08-25 0 18.14 18.10 18.14 17.52 18.28 508,500 9,161,890 18.017 10.61 10.59 10.61 10.25 10.70 869,073 10.542 2.49%
2021-08-24 0 17.70 17.70 17.72 17.24 17.98 499,500 8,774,379 17.566 10.36 10.36 10.37 10.09 10.52 853,691 10.278 -0.45%
2021-08-23 0 17.78 17.78 17.80 17.14 18.58 679,700 12,195,597 17.943 10.40 10.40 10.41 10.03 10.87 1,161,669 10.498 3.98%
2021-08-20 0 17.10 17.04 17.10 16.76 18.24 1,056,500 18,127,099 17.158 10.01 9.970 10.01 9.806 10.67 1,805,654 10.039 -6.46%
2021-08-19 0 18.28 18.28 18.30 17.96 18.46 415,500 7,594,385 18.278 10.70 10.70 10.71 10.51 10.80 710,127 10.694 -0.98%
2021-08-18 0 18.46 18.42 18.46 16.70 18.62 1,266,500 22,941,610 18.114 10.80 10.78 10.80 9.771 10.89 2,164,563 10.599 8.84%
2021-08-17 0 16.96 16.96 17.08 16.62 17.86 1,345,000 22,901,538 17.027 9.923 9.923 9.994 9.724 10.45 2,298,727 9.9627 -2.97%
2021-08-16 0 17.48 17.48 17.54 17.06 18.06 786,500 13,627,740 17.327 10.23 10.23 10.26 9.982 10.57 1,344,200 10.138 -2.35%
2021-08-13 0 17.90 17.90 17.98 17.36 18.12 489,500 8,761,235 17.898 10.47 10.47 10.52 10.16 10.60 836,600 10.472 2.17%
2021-08-12 0 17.52 17.46 17.52 17.32 18.10 784,200 13,800,994 17.599 10.25 10.22 10.25 10.13 10.59 1,340,269 10.297 -0.34%
2021-08-11 0 17.58 17.52 17.62 17.52 18.50 506,500 9,074,610 17.916 10.29 10.25 10.31 10.25 10.82 865,654 10.483 -1.46%
2021-08-10 0 17.84 17.80 17.84 17.16 17.84 258,000 4,525,103 17.539 10.44 10.41 10.44 10.04 10.44 440,945 10.262 3.36%
2021-08-09 0 17.26 17.20 17.26 17.00 17.74 490,500 8,459,980 17.248 10.10 10.06 10.10 9.947 10.38 838,309 10.092 -2.60%
2021-08-06 0 17.72 17.66 17.72 17.04 18.10 818,500 14,510,100 17.728 10.37 10.33 10.37 9.970 10.59 1,398,891 10.373 1.49%
2021-08-05 0 17.46 17.36 17.46 17.14 17.90 787,000 13,707,622 17.418 10.22 10.16 10.22 10.03 10.47 1,345,054 10.191 0.23%
2021-08-04 0 17.42 17.42 17.66 17.00 18.12 833,500 14,838,360 17.802 10.19 10.19 10.33 9.947 10.60 1,424,527 10.416 0.93%
2021-08-03 0 17.26 17.20 17.26 16.82 17.42 797,500 13,663,374 17.133 10.10 10.06 10.10 9.841 10.19 1,363,000 10.024 0.58%
2021-08-02 0 17.16 17.14 17.16 15.82 17.32 833,000 14,009,681 16.818 10.04 10.03 10.04 9.256 10.13 1,423,673 9.8405 5.28%
2021-07-30 0 16.30 16.30 16.40 16.00 17.10 521,000 8,491,430 16.298 9.537 9.537 9.596 9.362 10.01 890,436 9.5363 -4.12%
2021-07-29 0 17.00 17.00 17.04 16.70 17.94 1,341,500 23,125,630 17.239 9.947 9.947 9.970 9.771 10.50 2,292,745 10.086 2.16%
2021-07-28 0 16.64 16.64 16.66 15.16 16.98 1,871,795 30,439,376 16.262 9.736 9.736 9.748 8.870 9.935 3,199,067 9.5151 13.04%
2021-07-27 0 14.72 14.64 14.74 14.62 16.94 1,115,750 17,368,071 15.566 8.613 8.566 8.624 8.554 9.912 1,906,918 9.1079 -11.54%
2021-07-26 0 16.64 16.46 16.64 16.40 17.48 1,036,000 17,391,268 16.787 9.736 9.631 9.736 9.596 10.23 1,770,618 9.8221 -3.82%
2021-07-23 0 17.30 17.30 17.34 17.30 18.10 1,271,741 22,405,728 17.618 10.12 10.12 10.15 10.12 10.59 2,173,521 10.308 -2.37%
2021-07-22 0 17.72 17.62 17.72 17.12 19.32 2,510,430 44,988,736 17.921 10.37 10.31 10.37 10.02 11.30 4,290,552 10.486 -6.54%
2021-07-21 0 18.96 18.84 18.96 18.28 19.80 3,200,500 61,207,323 19.124 11.09 11.02 11.09 10.70 11.59 5,469,945 11.190 5.22%
2021-07-20 0 18.02 18.02 18.04 16.00 18.40 1,869,000 32,465,460 17.370 10.54 10.54 10.56 9.362 10.77 3,194,290 10.164 9.48%
2021-07-19 0 16.46 16.46 16.58 15.94 17.66 3,651,000 62,191,837 17.034 9.631 9.631 9.701 9.327 10.33 6,239,890 9.9668 1.86%
2021-07-16 0 16.16 16.02 16.16 13.30 16.32 4,931,500 75,298,473 15.269 9.455 9.373 9.455 7.782 9.549 8,428,381 8.9339 25.27%
2021-07-15 0 12.90 12.82 12.90 12.72 12.98 134,000 1,723,193 12.860 7.548 7.501 7.548 7.443 7.595 229,018 7.5243 -0.62%
2021-07-14 0 12.98 12.76 12.98 12.72 13.18 289,000 3,714,740 12.854 7.595 7.466 7.595 7.443 7.712 493,927 7.5208 1.41%
2021-07-13 0 12.80 12.60 12.80 12.60 13.04 331,000 4,230,130 12.780 7.489 7.372 7.489 7.372 7.630 565,709 7.4776 -0.62%
2021-07-12 0 12.88 12.84 13.00 12.80 13.58 259,000 3,377,550 13.041 7.536 7.513 7.606 7.489 7.946 442,654 7.6302 -1.68%
2021-07-09 0 13.10 13.02 13.10 12.50 13.26 716,000 9,280,385 12.961 7.665 7.618 7.665 7.314 7.759 1,223,709 7.5838 0.00%
2021-07-08 0 13.10 12.96 13.10 12.84 13.62 666,000 8,742,670 13.127 7.665 7.583 7.665 7.513 7.969 1,138,254 7.6808 -0.76%
2021-07-07 0 13.20 13.16 13.22 13.06 13.34 373,500 4,917,880 13.167 7.723 7.700 7.735 7.641 7.805 638,345 7.7041 -2.22%
2021-07-06 0 13.50 13.30 13.50 13.00 13.58 275,943 3,641,982 13.198 7.899 7.782 7.899 7.606 7.946 471,612 7.7224 -0.59%
2021-07-05 0 13.58 13.40 13.58 13.40 13.64 166,000 2,238,580 13.485 7.946 7.840 7.946 7.840 7.981 283,709 7.8904 -1.31%
2021-07-02 0 13.76 13.70 13.76 13.38 13.90 793,000 10,797,370 13.616 8.051 8.016 8.051 7.829 8.133 1,355,309 7.9667 -0.29%
2021-06-30 0 13.80 13.72 13.80 13.70 14.44 204,500 2,830,137 13.839 8.074 8.028 8.074 8.016 8.449 349,509 8.0975 -0.14%
2021-06-29 0 13.82 13.72 13.82 13.70 14.50 304,500 4,240,250 13.925 8.086 8.028 8.086 8.016 8.484 520,418 8.1478 -3.76%
2021-06-28 0 14.36 14.20 14.36 13.96 14.38 459,000 6,508,967 14.181 8.402 8.309 8.402 8.168 8.414 784,473 8.2973 1.13%
2021-06-25 0 14.20 14.04 14.20 14.00 14.62 330,000 4,672,427 14.159 8.309 8.215 8.309 8.191 8.554 564,000 8.2844 -2.61%
2021-06-24 0 14.58 14.40 14.58 14.12 14.96 504,500 7,429,515 14.726 8.531 8.426 8.531 8.262 8.753 862,236 8.6166 -0.14%
2021-06-23 0 14.60 14.56 14.60 13.92 15.38 1,227,375 18,269,052 14.885 8.543 8.519 8.543 8.145 8.999 2,097,695 8.7091 7.35%
2021-06-22 0 13.60 13.56 13.60 13.32 13.94 878,000 12,030,788 13.702 7.957 7.934 7.957 7.794 8.156 1,500,582 8.0174 -0.58%
2021-06-21 0 13.68 13.36 13.68 13.30 13.68 152,500 2,051,655 13.453 8.004 7.817 8.004 7.782 8.004 260,636 7.8717 -1.30%
2021-06-18 0 13.86 13.80 13.90 13.16 13.96 381,500 5,249,051 13.759 8.110 8.074 8.133 7.700 8.168 652,018 8.0505 2.21%
2021-06-17 0 13.56 13.46 13.56 13.18 13.60 660,617 8,889,840 13.457 7.934 7.876 7.934 7.712 7.957 1,129,054 7.8737 2.73%
2021-06-16 0 13.20 13.02 13.20 13.00 13.68 398,000 5,282,040 13.271 7.723 7.618 7.723 7.606 8.004 680,218 7.7652 -2.37%
2021-06-15 0 13.52 13.40 13.58 13.02 13.52 447,500 5,971,660 13.344 7.911 7.840 7.946 7.618 7.911 764,818 7.8079 2.58%
2021-06-11 0 13.18 13.16 13.30 12.90 13.58 590,500 7,768,511 13.156 7.712 7.700 7.782 7.548 7.946 1,009,218 7.6976 -1.64%
2021-06-10 0 13.40 13.40 13.44 13.34 14.14 394,561 5,372,474 13.616 7.840 7.840 7.864 7.805 8.273 674,341 7.9670 -4.29%
2021-06-09 0 14.00 14.00 14.06 13.94 14.42 340,000 4,805,930 14.135 8.191 8.191 8.227 8.156 8.437 581,091 8.2705 -3.18%
2021-06-08 0 14.46 14.32 14.46 14.22 14.96 185,500 2,678,490 14.439 8.461 8.379 8.461 8.320 8.753 317,036 8.4485 -2.03%
2021-06-07 0 14.76 14.66 14.76 14.56 15.02 266,000 3,915,435 14.720 8.636 8.578 8.636 8.519 8.788 454,618 8.6126 -1.73%
2021-06-04 0 15.02 14.92 15.04 14.56 15.24 765,700 11,450,590 14.954 8.788 8.730 8.800 8.519 8.917 1,308,651 8.7499 3.02%
2021-06-03 0 14.58 14.52 14.58 14.40 14.92 552,500 8,067,020 14.601 8.531 8.496 8.531 8.426 8.730 944,273 8.5431 4.14%
2021-06-02 0 14.00 14.00 14.12 13.84 14.40 620,000 8,794,110 14.184 8.191 8.191 8.262 8.098 8.426 1,059,636 8.2992 -0.85%
2021-06-01 0 14.12 14.02 14.14 13.84 14.16 266,500 3,728,860 13.992 8.262 8.203 8.273 8.098 8.285 455,473 8.1868 -0.70%
2021-05-31 0 14.22 14.20 14.22 14.02 14.62 193,000 2,751,620 14.257 8.320 8.309 8.320 8.203 8.554 329,854 8.3419 -1.93%
2021-05-28 0 14.50 14.50 14.54 14.40 14.66 176,000 2,549,648 14.487 8.484 8.484 8.507 8.426 8.578 300,800 8.4762 -1.36%
2021-05-27 0 14.70 14.68 14.70 14.20 14.78 1,059,510 15,489,472 14.619 8.601 8.589 8.601 8.309 8.648 1,810,799 8.5539 2.94%
2021-05-26 0 14.28 14.26 14.28 14.10 14.56 435,000 6,221,916 14.303 8.355 8.344 8.355 8.250 8.519 743,454 8.3689 -2.99%
2021-05-25 0 14.72 14.58 14.72 14.50 14.82 882,500 12,988,974 14.718 8.613 8.531 8.613 8.484 8.671 1,508,272 8.6118 -1.21%
2021-05-24 0 14.90 14.88 14.90 14.70 15.08 922,500 13,761,657 14.918 8.718 8.706 8.718 8.601 8.823 1,576,636 8.7285 0.00%
2021-05-21 0 14.90 14.84 14.90 14.04 14.98 1,019,000 14,928,048 14.650 8.718 8.683 8.718 8.215 8.765 1,741,563 8.5716 5.67%
2021-05-20 0 14.10 14.00 14.10 13.82 14.28 424,500 5,981,997 14.092 8.250 8.191 8.250 8.086 8.355 725,509 8.2452 -0.28%
2021-05-18 0 14.14 13.98 14.14 14.00 14.34 383,500 5,412,113 14.112 8.273 8.180 8.273 8.191 8.390 655,436 8.2573 -0.42%
2021-05-17 0 14.20 14.04 14.20 13.90 14.32 502,500 7,081,411 14.092 8.309 8.215 8.309 8.133 8.379 858,818 8.2455 3.50%
2021-05-14 0 13.72 13.68 13.72 12.96 13.94 899,000 12,190,922 13.561 8.028 8.004 8.028 7.583 8.156 1,536,472 7.9344 6.85%
2021-05-13 0 12.84 12.84 12.94 12.76 13.20 770,500 10,013,039 12.996 7.513 7.513 7.571 7.466 7.723 1,316,854 7.6038 -2.87%
2021-05-12 0 13.22 13.04 13.22 13.02 13.80 736,100 9,809,118 13.326 7.735 7.630 7.735 7.618 8.074 1,258,062 7.7970 -3.36%
2021-05-11 0 13.68 13.64 13.68 13.44 14.02 800,250 10,940,447 13.671 8.004 7.981 8.004 7.864 8.203 1,367,700 7.9992 -4.60%
2021-05-10 0 14.34 14.12 14.34 14.10 14.78 572,000 8,198,095 14.332 8.390 8.262 8.390 8.250 8.648 977,600 8.3859 -0.55%
2021-05-07 0 14.42 14.38 14.42 14.28 15.20 605,929 8,838,476 14.587 8.437 8.414 8.437 8.355 8.894 1,035,588 8.5347 -2.57%
2021-05-06 0 14.80 14.80 14.86 14.50 15.60 958,950 14,262,109 14.873 8.660 8.660 8.695 8.484 9.128 1,638,932 8.7021 -4.52%
2021-05-05 0 15.50 15.40 15.50 14.90 15.86 1,010,100 15,701,768 15.545 9.069 9.011 9.069 8.718 9.280 1,726,352 9.0953 3.20%
2021-05-04 0 15.02 14.96 15.02 14.70 15.46 977,000 14,858,680 15.208 8.788 8.753 8.788 8.601 9.046 1,669,782 8.8986 0.27%
2021-05-03 0 14.98 14.96 14.98 14.62 15.16 321,500 4,794,440 14.913 8.765 8.753 8.765 8.554 8.870 549,473 8.7255 -0.13%
2021-04-30 0 15.00 14.94 15.00 14.68 15.00 281,500 4,179,061 14.846 8.777 8.741 8.777 8.589 8.777 481,109 8.6863 0.27%
2021-04-29 0 14.96 14.94 14.98 14.60 15.02 408,000 6,060,501 14.854 8.753 8.741 8.765 8.543 8.788 697,309 8.6913 2.47%
2021-04-28 0 14.60 14.60 14.62 14.44 14.80 891,000 13,006,231 14.597 8.543 8.543 8.554 8.449 8.660 1,522,800 8.5410 -0.95%
2021-04-27 0 14.74 14.60 14.74 14.44 14.80 263,500 3,856,263 14.635 8.624 8.543 8.624 8.449 8.660 450,345 8.5629 -0.41%
2021-04-26 0 14.80 14.70 14.80 14.50 14.98 1,080,934 16,032,266 14.832 8.660 8.601 8.660 8.484 8.765 1,847,414 8.6782 -0.27%
2021-04-23 0 14.84 14.82 14.84 14.22 14.92 1,483,500 21,655,036 14.597 8.683 8.671 8.683 8.320 8.730 2,535,436 8.5410 0.54%
2021-04-22 0 14.76 14.70 14.76 14.46 15.08 963,000 14,191,884 14.737 8.636 8.601 8.636 8.461 8.823 1,645,854 8.6228 -0.27%
2021-04-21 0 14.80 14.78 14.80 14.20 14.90 1,635,800 23,647,579 14.456 8.660 8.648 8.660 8.309 8.718 2,795,730 8.4585 3.21%
2021-04-20 0 14.34 14.30 14.34 14.22 15.30 1,040,125 15,150,767 14.566 8.390 8.367 8.390 8.320 8.952 1,777,668 8.5228 -7.12%
2021-04-19 0 15.44 15.44 15.46 14.16 15.52 1,514,500 22,829,860 15.074 9.034 9.034 9.046 8.285 9.081 2,588,418 8.8200 7.97%
2021-04-16 0 14.30 14.20 14.30 14.08 14.40 769,500 10,978,555 14.267 8.367 8.309 8.367 8.238 8.426 1,315,145 8.3478 0.70%
2021-04-15 0 14.20 14.12 14.20 13.70 14.50 723,500 10,293,060 14.227 8.309 8.262 8.309 8.016 8.484 1,236,527 8.3242 0.57%
2021-04-14 0 14.12 14.00 14.12 13.66 14.28 907,000 12,747,650 14.055 8.262 8.191 8.262 7.993 8.355 1,550,145 8.2235 3.98%
2021-04-13 0 13.58 13.50 13.58 13.40 14.14 276,500 3,789,820 13.706 7.946 7.899 7.946 7.840 8.273 472,564 8.0197 -0.88%
2021-04-12 0 13.70 13.58 13.70 13.50 14.06 375,500 5,129,263 13.660 8.016 7.946 8.016 7.899 8.227 641,764 7.9925 -2.00%
2021-04-09 0 13.98 13.92 13.98 13.92 14.40 350,606 4,950,363 14.119 8.180 8.145 8.180 8.145 8.426 599,217 8.2614 -2.92%
2021-04-08 0 14.40 14.32 14.40 13.42 14.56 1,655,000 23,696,988 14.318 8.426 8.379 8.426 7.852 8.519 2,828,545 8.3778 4.80%
2021-04-07 0 13.74 13.72 13.74 13.22 14.08 2,076,000 28,515,714 13.736 8.039 8.028 8.039 7.735 8.238 3,548,072 8.0370 4.25%
2021-04-01 0 13.18 13.10 13.18 12.80 13.44 992,000 12,900,920 13.005 7.712 7.665 7.712 7.489 7.864 1,695,418 7.6093 -2.44%
2021-03-31 0 13.90 13.74 13.90 13.30 13.90 825,000 11,284,210 13.678 7.905 7.814 7.905 7.564 7.905 1,450,703 7.7784 0.00%
2021-03-30 0 13.90 13.76 13.90 13.14 14.10 1,652,000 22,749,109 13.771 7.905 7.825 7.905 7.473 8.019 2,904,923 7.8312 5.46%
2021-03-29 0 13.18 13.18 13.22 12.58 14.08 2,332,400 30,297,660 12.990 7.495 7.495 7.518 7.154 8.007 4,101,357 7.3872 -3.51%
2021-03-26 0 13.66 13.62 13.66 13.60 14.30 2,025,500 27,915,590 13.782 7.768 7.746 7.768 7.734 8.132 3,561,696 7.8377 -0.73%
2021-03-25 0 13.76 13.74 13.76 13.28 13.94 3,394,500 46,585,510 13.724 7.825 7.814 7.825 7.552 7.928 5,968,983 7.8046 1.03%
2021-03-24 0 13.62 13.62 13.74 13.54 14.20 869,000 11,954,235 13.756 7.746 7.746 7.814 7.700 8.075 1,528,074 7.8231 -0.58%
2021-03-23 0 13.70 13.70 13.72 13.24 14.90 1,876,435 26,080,639 13.899 7.791 7.791 7.802 7.529 8.473 3,299,576 7.9042 -9.27%
2021-03-22 0 15.10 15.00 15.10 14.08 15.14 3,205,500 47,289,145 14.753 8.587 8.530 8.587 8.007 8.610 5,636,640 8.3896 3.28%
2021-03-19 0 14.62 14.58 14.62 13.48 14.64 3,650,337 51,093,154 13.997 8.314 8.291 8.314 7.666 8.326 6,418,854 7.9599 5.64%
2021-03-18 0 13.84 13.76 13.86 13.32 13.84 1,142,000 15,651,200 13.705 7.871 7.825 7.882 7.575 7.871 2,008,125 7.7939 2.52%
2021-03-17 0 13.50 13.48 13.50 12.70 13.86 1,362,500 18,333,220 13.456 7.677 7.666 7.677 7.222 7.882 2,395,858 7.6520 5.14%
2021-03-16 0 12.84 12.76 12.84 12.14 12.96 1,513,400 19,263,642 12.729 7.302 7.256 7.302 6.904 7.370 2,661,205 7.2387 3.38%
2021-03-15 0 12.42 12.40 12.42 12.20 13.56 675,500 8,498,897 12.582 7.063 7.052 7.063 6.938 7.711 1,187,818 7.1550 -5.34%
2021-03-12 0 13.12 13.12 13.14 12.80 13.58 875,000 11,476,923 13.116 7.461 7.461 7.473 7.279 7.723 1,538,624 7.4592 -3.39%
2021-03-11 0 13.58 13.54 13.60 12.90 13.70 2,366,500 31,645,120 13.372 7.723 7.700 7.734 7.336 7.791 4,161,319 7.6046 5.11%
2021-03-10 0 12.92 12.92 12.94 12.76 13.48 1,206,500 15,778,430 13.078 7.347 7.347 7.359 7.256 7.666 2,121,543 7.4372 -0.62%
2021-03-09 0 13.00 12.98 13.00 12.42 13.30 1,964,331 25,537,908 13.001 7.393 7.382 7.393 7.063 7.564 3,454,134 7.3934 2.36%
2021-03-08 0 12.70 12.64 12.70 12.52 12.96 763,000 9,709,330 12.725 7.222 7.188 7.222 7.120 7.370 1,341,680 7.2367 -0.31%
2021-03-05 0 12.74 12.68 12.74 12.00 12.76 2,099,400 25,832,788 12.305 7.245 7.211 7.245 6.824 7.256 3,691,643 6.9976 0.31%
2021-03-04 0 12.70 12.64 12.72 12.52 13.40 1,865,800 24,152,851 12.945 7.222 7.188 7.234 7.120 7.620 3,280,875 7.3617 -1.40%
2021-03-03 0 12.88 12.88 12.90 12.52 13.16 1,551,500 20,068,770 12.935 7.325 7.325 7.336 7.120 7.484 2,728,201 7.3560 -0.16%
2021-03-02 0 12.90 12.82 12.90 12.14 13.00 4,247,000 54,349,095 12.797 7.336 7.291 7.336 6.904 7.393 7,468,043 7.2776 -0.62%
2021-03-01 0 12.98 12.88 12.98 12.04 13.48 4,354,600 56,166,625 12.898 7.382 7.325 7.382 6.847 7.666 7,657,250 7.3351 9.26%
2021-02-26 0 11.88 11.86 11.88 10.12 12.56 5,956,000 69,929,925 11.741 6.756 6.745 6.756 5.755 7.143 10,473,196 6.6770 18.33%
2021-02-25 0 10.04 10.00 10.06 9.650 10.26 1,196,000 11,825,299 9.8874 5.710 5.687 5.721 5.488 5.835 2,103,080 5.6228 1.31%
2021-02-24 0 9.910 9.730 9.930 9.510 10.14 904,000 8,974,241 9.9273 5.636 5.533 5.647 5.408 5.767 1,589,619 5.6455 -2.46%
2021-02-23 0 10.16 10.10 10.16 9.980 10.34 530,510 5,371,669 10.125 5.778 5.744 5.778 5.676 5.880 932,864 5.7583 -1.36%
2021-02-22 0 10.30 10.26 10.30 10.10 10.70 706,500 7,308,540 10.345 5.858 5.835 5.858 5.744 6.085 1,242,329 5.8829 -3.74%
2021-02-19 0 10.70 10.68 10.70 10.40 10.78 612,000 6,504,160 10.628 6.085 6.074 6.085 5.914 6.130 1,076,158 6.0439 0.38%
2021-02-18 0 10.66 10.64 10.66 10.46 10.82 945,000 10,021,575 10.605 6.062 6.051 6.062 5.948 6.153 1,661,714 6.0309 -0.74%
2021-02-17 0 10.74 10.74 10.80 10.60 10.88 289,000 3,091,270 10.696 6.108 6.108 6.142 6.028 6.187 508,186 6.0830 -0.37%
2021-02-16 0 10.78 10.76 10.78 10.42 10.80 491,017 5,250,639 10.693 6.130 6.119 6.130 5.926 6.142 863,418 6.0812 4.26%
2021-02-11 0 10.34 10.34 10.44 10.24 10.50 105,500 1,090,690 10.338 5.880 5.880 5.937 5.823 5.971 185,514 5.8793 -1.34%
2021-02-10 0 10.48 10.44 10.48 9.890 10.50 638,000 6,534,220 10.242 5.960 5.937 5.960 5.624 5.971 1,121,877 5.8244 6.83%
2021-02-09 0 9.810 9.810 9.890 9.750 10.16 537,500 5,349,500 9.9526 5.579 5.579 5.624 5.545 5.778 945,155 5.6599 0.62%
2021-02-08 0 9.750 9.750 9.800 9.650 9.800 231,000 2,251,825 9.7482 5.545 5.545 5.573 5.488 5.573 406,197 5.5437 1.04%
2021-02-05 0 9.650 9.600 9.650 9.190 9.780 413,000 4,001,085 9.6879 5.488 5.459 5.488 5.226 5.562 726,231 5.5094 -0.41%
2021-02-04 0 9.690 9.580 9.690 9.150 9.750 716,500 6,858,010 9.5715 5.511 5.448 5.511 5.204 5.545 1,259,914 5.4432 3.19%
2021-02-03 0 9.390 9.390 9.480 9.300 9.560 1,027,500 9,667,397 9.4087 5.340 5.340 5.391 5.289 5.437 1,806,785 5.3506 0.97%
2021-02-02 0 9.300 9.250 9.300 9.120 9.550 592,500 5,505,350 9.2917 5.289 5.260 5.289 5.186 5.431 1,041,868 5.2841 -0.32%
2021-02-01 0 9.330 9.290 9.340 8.880 9.400 406,500 3,737,745 9.1949 5.306 5.283 5.312 5.050 5.346 714,801 5.2291 3.55%
2021-01-29 0 9.010 9.000 9.100 8.700 9.130 600,500 5,414,835 9.0172 5.124 5.118 5.175 4.948 5.192 1,055,936 5.1280 1.24%
2021-01-28 0 8.900 8.890 8.900 8.820 9.150 447,000 3,999,300 8.9470 5.061 5.056 5.061 5.016 5.204 786,017 5.0881 -0.78%
2021-01-27 0 8.970 8.970 9.060 8.850 9.350 282,500 2,552,320 9.0348 5.101 5.101 5.152 5.033 5.317 496,756 5.1380 -3.55%
2021-01-26 0 9.300 9.250 9.300 8.900 9.310 347,500 3,194,160 9.1918 5.289 5.260 5.289 5.061 5.295 611,054 5.2273 0.32%
2021-01-25 0 9.270 9.270 9.400 9.270 9.540 682,000 6,410,615 9.3997 5.272 5.272 5.346 5.272 5.425 1,199,248 5.3455 -0.86%
2021-01-22 0 9.350 9.340 9.350 9.150 9.480 743,060 6,911,771 9.3018 5.317 5.312 5.317 5.204 5.391 1,306,617 5.2898 1.08%
2021-01-21 0 9.250 9.220 9.250 9.200 9.540 497,000 4,647,370 9.3508 5.260 5.243 5.260 5.232 5.425 873,939 5.3177 0.33%
2021-01-20 0 9.220 9.190 9.220 8.960 9.280 1,064,500 9,723,070 9.1339 5.243 5.226 5.243 5.095 5.277 1,871,846 5.1944 4.89%
2021-01-19 0 8.790 8.790 8.840 8.750 9.200 1,525,000 13,699,145 8.9830 4.999 4.999 5.027 4.976 5.232 2,681,602 5.1086 0.80%
2021-01-18 0 8.720 8.720 8.730 8.670 8.900 692,500 6,048,870 8.7348 4.959 4.959 4.965 4.931 5.061 1,217,711 4.9674 -1.91%
2021-01-15 0 8.890 8.850 8.900 8.630 8.970 737,500 6,508,575 8.8252 5.056 5.033 5.061 4.908 5.101 1,296,841 5.0188 -0.89%
2021-01-14 0 8.970 8.940 8.970 8.750 9.010 1,397,694 12,476,026 8.9261 5.101 5.084 5.101 4.976 5.124 2,457,744 5.0762 0.45%
2021-01-13 0 8.930 8.910 8.930 8.900 9.250 485,000 4,398,185 9.0684 5.078 5.067 5.078 5.061 5.260 852,837 5.1571 0.34%
2021-01-12 0 8.900 8.900 8.920 8.590 9.030 741,000 6,588,885 8.8919 5.061 5.061 5.073 4.885 5.135 1,302,995 5.0567 3.97%
2021-01-11 0 8.560 8.500 8.560 8.430 9.170 1,916,500 16,392,895 8.5536 4.868 4.834 4.868 4.794 5.215 3,370,027 4.8643 -2.73%
2021-01-08 0 8.800 8.770 8.800 8.600 9.000 1,300,000 11,347,800 8.7291 5.004 4.987 5.004 4.891 5.118 2,285,956 4.9641 -2.65%
2021-01-07 0 9.040 9.020 9.040 8.900 9.110 515,500 4,639,750 9.0005 5.141 5.130 5.141 5.061 5.181 906,470 5.1185 -0.33%
2021-01-06 0 9.070 9.000 9.070 8.980 9.420 293,000 2,652,110 9.0516 5.158 5.118 5.158 5.107 5.357 515,219 5.1475 -3.20%
2021-01-05 0 9.370 9.330 9.370 8.590 9.450 1,017,500 9,318,947 9.1587 5.329 5.306 5.329 4.885 5.374 1,789,200 5.2084 6.48%
2021-01-04 0 8.800 8.760 8.800 8.580 9.100 625,500 5,486,090 8.7707 5.004 4.982 5.004 4.879 5.175 1,099,897 4.9878 -2.22%
2020-12-31 0 9.000 9.000 9.050 8.670 9.040 462,960 4,128,560 8.9177 5.118 5.118 5.147 4.931 5.141 814,082 5.0714 2.97%
2020-12-30 0 8.740 8.690 8.740 8.440 8.750 184,060 1,585,932 8.6164 4.970 4.942 4.970 4.800 4.976 323,656 4.9001 3.92%
2020-12-29 0 8.410 8.410 8.430 8.260 8.440 401,000 3,342,105 8.3344 4.783 4.783 4.794 4.697 4.800 705,130 4.7397 0.36%
2020-12-28 0 8.380 8.340 8.380 8.250 8.450 415,500 3,471,930 8.3560 4.766 4.743 4.766 4.692 4.805 730,627 4.7520 0.12%
2020-12-24 0 8.370 8.370 8.460 8.330 8.840 234,500 1,981,125 8.4483 4.760 4.760 4.811 4.737 5.027 412,351 4.8045 -3.68%
2020-12-23 0 8.690 8.690 8.780 8.400 8.800 545,500 4,723,225 8.6585 4.942 4.942 4.993 4.777 5.004 959,222 4.9240 2.12%
2020-12-22 0 8.510 8.510 8.590 8.500 8.980 734,500 6,382,470 8.6895 4.840 4.840 4.885 4.834 5.107 1,291,565 4.9417 -3.84%
2020-12-21 0 8.850 8.810 8.850 8.400 8.980 624,810 5,485,186 8.7790 5.033 5.010 5.033 4.777 5.107 1,098,683 4.9925 4.12%
2020-12-18 0 8.500 8.480 8.500 8.410 8.650 774,500 6,600,165 8.5218 4.834 4.822 4.834 4.783 4.919 1,361,902 4.8463 0.12%
2020-12-17 0 8.490 8.450 8.490 8.400 8.570 662,500 5,625,040 8.4906 4.828 4.805 4.828 4.777 4.874 1,164,958 4.8285 -0.12%
2020-12-16 0 8.500 8.490 8.500 8.100 8.670 346,550 2,946,373 8.5020 4.834 4.828 4.834 4.606 4.931 609,383 4.8350 -0.93%
2020-12-15 0 8.580 8.550 8.580 8.160 8.600 377,500 3,194,480 8.4622 4.879 4.862 4.879 4.641 4.891 663,807 4.8124 4.25%
2020-12-14 0 8.230 8.230 8.240 8.010 8.640 1,667,000 13,637,350 8.1808 4.680 4.680 4.686 4.555 4.913 2,931,299 4.6523 -2.83%
2020-12-11 0 8.470 8.450 8.470 8.230 8.500 790,000 6,635,445 8.3993 4.817 4.805 4.817 4.680 4.834 1,389,158 4.7766 3.42%
2020-12-10 0 8.190 8.180 8.190 8.050 8.330 1,466,000 12,032,885 8.2080 4.658 4.652 4.658 4.578 4.737 2,577,855 4.6678 -0.12%
2020-12-09 0 8.200 8.160 8.200 8.060 8.640 1,501,709 12,331,959 8.2119 4.663 4.641 4.663 4.584 4.913 2,640,647 4.6701 -2.38%
2020-12-08 0 8.400 8.390 8.400 8.360 8.870 612,000 5,189,335 8.4793 4.777 4.771 4.777 4.754 5.044 1,076,158 4.8221 -3.67%
2020-12-07 0 8.720 8.690 8.720 8.640 9.090 242,000 2,110,135 8.7196 4.959 4.942 4.959 4.913 5.169 425,540 4.9587 0.46%
2020-12-04 0 8.680 8.650 8.680 8.650 9.130 292,500 2,554,510 8.7334 4.936 4.919 4.936 4.919 5.192 514,340 4.9666 -1.36%
2020-12-03 0 8.800 8.750 8.800 8.680 8.910 236,500 2,072,687 8.7640 5.004 4.976 5.004 4.936 5.067 415,868 4.9840 -1.23%
2020-12-02 0 8.910 8.900 8.910 8.900 9.150 260,600 2,336,885 8.9673 5.067 5.061 5.067 5.061 5.204 458,246 5.0996 0.34%
2020-12-01 0 8.880 8.880 8.890 8.860 9.150 371,500 3,344,205 9.0019 5.050 5.050 5.056 5.039 5.204 653,256 5.1193 1.02%
2020-11-30 0 8.790 8.690 8.790 8.630 9.150 721,000 6,342,510 8.7968 4.999 4.942 4.999 4.908 5.204 1,267,826 5.0027 -1.90%
2020-11-27 0 8.960 8.920 8.960 8.750 9.100 473,500 4,223,247 8.9192 5.095 5.073 5.095 4.976 5.175 832,616 5.0723 -1.54%
2020-11-26 0 9.100 9.080 9.100 9.050 9.110 536,000 4,871,965 9.0895 5.175 5.164 5.175 5.147 5.181 942,517 5.1691 0.89%
2020-11-25 0 9.020 9.020 9.030 9.020 9.230 1,409,040 12,854,088 9.1226 5.130 5.130 5.135 5.130 5.249 2,477,695 5.1879 0.00%
2020-11-24 0 9.020 9.020 9.030 9.010 9.420 998,794 9,109,238 9.1202 5.130 5.130 5.135 5.124 5.357 1,756,307 5.1866 -3.01%
2020-11-23 0 9.300 9.280 9.300 9.100 9.500 777,000 7,168,150 9.2254 5.289 5.277 5.289 5.175 5.403 1,366,298 5.2464 -1.80%
2020-11-20 0 9.470 9.420 9.470 9.320 9.600 410,500 3,868,915 9.4249 5.385 5.357 5.385 5.300 5.459 721,835 5.3598 -1.35%
2020-11-19 0 9.600 9.600 9.610 9.200 9.640 539,500 5,101,545 9.4561 5.459 5.459 5.465 5.232 5.482 948,672 5.3776 3.23%
2020-11-18 0 9.300 9.270 9.300 9.120 9.610 917,000 8,518,850 9.2899 5.289 5.272 5.289 5.186 5.465 1,612,478 5.2831 0.43%
2020-11-17 0 9.260 9.260 9.330 9.220 9.600 247,000 2,299,985 9.3117 5.266 5.266 5.306 5.243 5.459 434,332 5.2955 -1.80%
2020-11-16 0 9.430 9.420 9.540 9.430 9.710 362,290 3,461,621 9.5548 5.363 5.357 5.425 5.363 5.522 637,061 5.4337 -0.84%
2020-11-13 0 9.510 9.510 9.590 9.510 9.700 138,000 1,321,330 9.5749 5.408 5.408 5.454 5.408 5.516 242,663 5.4451 -1.45%
2020-11-12 0 9.650 9.650 9.740 9.580 9.800 488,800 4,718,074 9.6524 5.488 5.488 5.539 5.448 5.573 859,520 5.4892 -1.13%
2020-11-11 0 9.760 9.750 9.760 9.650 10.12 590,200 5,812,270 9.8480 5.550 5.545 5.550 5.488 5.755 1,037,824 5.6004 -3.37%
2020-11-10 0 10.10 10.10 10.14 9.560 10.40 1,364,500 13,789,785 10.106 5.744 5.744 5.767 5.437 5.914 2,399,375 5.7472 3.80%
2020-11-09 0 9.730 9.670 9.730 9.590 10.26 1,724,500 17,172,210 9.9578 5.533 5.499 5.533 5.454 5.835 3,032,409 5.6629 2.42%
2020-11-06 0 9.500 9.480 9.500 8.800 9.500 1,943,000 18,130,815 9.3314 5.403 5.391 5.403 5.004 5.403 3,416,625 5.3066 6.86%
2020-11-05 0 8.890 8.880 8.900 8.470 8.980 854,500 7,450,265 8.7189 5.056 5.050 5.061 4.817 5.107 1,502,577 4.9583 3.37%
2020-11-04 0 8.600 8.590 8.600 8.340 8.660 455,000 3,886,505 8.5418 4.891 4.885 4.891 4.743 4.925 800,085 4.8576 1.53%
2020-11-03 0 8.470 8.460 8.500 8.250 8.580 553,500 4,677,975 8.4516 4.817 4.811 4.834 4.692 4.879 973,290 4.8064 2.79%
2020-11-02 0 8.240 8.240 8.250 8.110 8.400 574,000 4,743,205 8.2634 4.686 4.686 4.692 4.612 4.777 1,009,338 4.6993 -2.02%
2020-10-30 0 8.410 8.330 8.410 8.310 8.420 360,500 3,014,827 8.3629 4.783 4.737 4.783 4.726 4.788 633,913 4.7559 0.00%
2020-10-29 0 8.410 8.390 8.470 8.280 8.620 590,500 4,982,215 8.4373 4.783 4.771 4.817 4.709 4.902 1,038,352 4.7982 -1.06%
2020-10-28 0 8.500 8.500 8.560 8.300 8.690 641,500 5,453,270 8.5008 4.834 4.834 4.868 4.720 4.942 1,128,031 4.8343 -0.93%
2020-10-27 0 8.580 8.540 8.580 8.420 8.720 453,000 3,877,992 8.5607 4.879 4.857 4.879 4.788 4.959 796,568 4.8684 -2.61%
2020-10-23 0 8.810 8.720 8.810 8.710 9.100 1,152,500 10,269,645 8.9108 5.010 4.959 5.010 4.953 5.175 2,026,588 5.0675 -2.44%
2020-10-22 0 9.030 9.020 9.030 8.390 9.330 3,491,794 31,134,253 8.9164 5.135 5.130 5.135 4.771 5.306 6,140,068 5.0707 7.12%
2020-10-21 0 8.430 8.430 8.440 8.330 8.500 1,544,000 13,007,638 8.4246 4.794 4.794 4.800 4.737 4.834 2,715,013 4.7910 0.96%
2020-10-20 0 8.350 8.350 8.360 8.120 8.450 2,072,000 17,373,380 8.3848 4.749 4.749 4.754 4.618 4.805 3,643,462 4.7684 0.97%
2020-10-19 0 8.270 8.220 8.270 8.140 8.520 630,500 5,224,725 8.2866 4.703 4.675 4.703 4.629 4.845 1,108,689 4.7125 3.12%
2020-10-16 0 8.560 8.520 8.570 8.370 8.560 1,039,500 8,798,310 8.4640 4.561 4.540 4.566 4.460 4.561 1,950,960 4.5097 0.82%
2020-10-15 0 8.490 8.420 8.500 8.250 8.510 557,000 4,667,725 8.3801 4.524 4.486 4.529 4.396 4.534 1,045,392 4.4650 -0.82%
2020-10-14 0 8.560 8.540 8.560 8.100 8.630 1,554,000 13,053,925 8.4002 4.561 4.550 4.561 4.316 4.598 2,916,587 4.4758 5.03%
2020-10-12 0 8.150 8.070 8.150 7.920 8.280 1,673,000 13,662,855 8.1667 4.342 4.300 4.342 4.220 4.412 3,139,929 4.3513 1.12%
2020-10-09 0 8.060 8.060 8.080 7.910 8.100 450,500 3,616,820 8.0285 4.294 4.294 4.305 4.215 4.316 845,510 4.2777 0.12%
2020-10-08 0 8.050 8.050 8.060 7.960 8.090 166,000 1,333,375 8.0324 4.289 4.289 4.294 4.241 4.310 311,553 4.2798 1.39%
2020-10-07 0 7.940 7.940 8.000 7.740 8.160 510,610 4,061,274 7.9538 4.231 4.231 4.263 4.124 4.348 958,326 4.2379 0.89%
2020-10-06 0 7.870 7.870 7.900 7.500 7.900 642,913 4,942,369 7.6875 4.193 4.193 4.209 3.996 4.209 1,206,636 4.0960 1.03%
2020-10-05 0 7.790 7.690 7.790 7.300 7.800 328,500 2,513,955 7.6528 4.151 4.097 4.151 3.890 4.156 616,537 4.0775 4.14%
2020-09-30 0 7.480 7.400 7.480 7.370 7.500 205,500 1,528,230 7.4366 3.985 3.943 3.985 3.927 3.996 385,688 3.9624 1.49%
2020-09-29 0 7.370 7.330 7.370 7.280 7.450 168,000 1,232,615 7.3370 3.927 3.906 3.927 3.879 3.969 315,307 3.9093 -0.81%
2020-09-28 0 7.430 7.420 7.430 7.290 7.560 109,500 808,365 7.3823 3.959 3.953 3.959 3.884 4.028 205,512 3.9334 0.41%
2020-09-25 0 7.400 7.400 7.420 7.320 7.460 242,400 1,789,866 7.3839 3.943 3.943 3.953 3.900 3.975 454,943 3.9343 -0.27%
2020-09-24 0 7.420 7.410 7.440 7.370 7.560 570,500 4,256,984 7.4618 3.953 3.948 3.964 3.927 4.028 1,070,729 3.9758 -2.37%
2020-09-23 0 7.600 7.600 7.650 7.570 7.650 175,500 1,335,430 7.6093 4.049 4.049 4.076 4.033 4.076 329,383 4.0543 -1.43%
2020-09-22 0 7.710 7.680 7.710 7.560 7.750 233,000 1,780,000 7.6395 4.108 4.092 4.108 4.028 4.129 437,300 4.0704 1.18%
2020-09-21 0 7.620 7.620 7.700 7.600 7.740 281,000 2,148,400 7.6456 4.060 4.060 4.103 4.049 4.124 527,388 4.0737 0.13%
2020-09-18 0 7.610 7.530 7.610 7.470 7.630 93,840 709,374 7.5594 4.055 4.012 4.055 3.980 4.065 176,121 4.0278 1.60%
2020-09-17 0 7.490 7.490 7.570 7.460 7.650 183,000 1,375,845 7.5183 3.991 3.991 4.033 3.975 4.076 343,459 4.0058 -1.71%
2020-09-16 0 7.620 7.450 7.620 7.450 7.650 168,070 1,275,430 7.5887 4.060 3.969 4.060 3.969 4.076 315,438 4.0434 1.33%
2020-09-15 0 7.520 7.460 7.520 7.350 7.520 183,000 1,366,675 7.4682 4.007 3.975 4.007 3.916 4.007 343,459 3.9791 2.73%
2020-09-14 0 7.320 7.320 7.470 7.250 7.530 404,500 3,015,445 7.4547 3.900 3.900 3.980 3.863 4.012 759,176 3.9720 -1.74%
2020-09-11 0 7.450 7.300 7.450 7.180 7.450 437,000 3,192,335 7.3051 3.969 3.890 3.969 3.826 3.969 820,173 3.8923 2.62%
2020-09-10 0 7.260 7.250 7.260 7.200 7.360 327,360 2,374,170 7.2525 3.868 3.863 3.868 3.836 3.922 614,398 3.8642 0.69%
2020-09-09 0 7.210 7.210 7.260 7.160 7.310 341,000 2,464,570 7.2275 3.842 3.842 3.868 3.815 3.895 639,998 3.8509 -1.50%
2020-09-08 0 7.320 7.320 7.390 7.230 7.400 363,000 2,659,230 7.3257 3.900 3.900 3.937 3.852 3.943 681,288 3.9032 0.27%
2020-09-07 0 7.300 7.300 7.400 7.300 7.510 410,500 3,034,740 7.3928 3.890 3.890 3.943 3.890 4.001 770,437 3.9390 -2.67%
2020-09-04 0 7.500 7.500 7.550 7.370 7.600 1,826,000 13,652,020 7.4765 3.996 3.996 4.023 3.927 4.049 3,427,084 3.9836 -2.34%
2020-09-03 0 7.680 7.680 7.700 7.430 7.710 1,594,680 12,171,576 7.6326 4.092 4.092 4.103 3.959 4.108 2,992,936 4.0668 -1.29%
2020-09-02 0 7.780 7.780 7.800 7.630 7.850 776,030 5,994,686 7.7248 4.145 4.145 4.156 4.065 4.183 1,456,473 4.1159 -1.52%
2020-09-01 0 7.900 7.900 7.930 7.660 8.010 755,000 5,930,625 7.8551 4.209 4.209 4.225 4.081 4.268 1,417,003 4.1853 -2.47%
2020-08-31 0 8.100 8.100 8.110 7.800 8.300 1,565,500 12,641,700 8.0752 4.316 4.316 4.321 4.156 4.422 2,938,171 4.3026 3.58%
2020-08-28 0 7.820 7.820 7.900 7.750 8.220 2,762,167 22,187,660 8.0327 4.167 4.167 4.209 4.129 4.380 5,184,106 4.2799 0.90%
2020-08-27 0 7.750 7.750 7.780 7.600 8.040 870,000 6,786,595 7.8007 4.129 4.129 4.145 4.049 4.284 1,632,838 4.1563 -3.12%
2020-08-26 0 8.000 7.920 8.000 7.810 8.220 1,821,500 14,622,544 8.0277 4.263 4.220 4.263 4.161 4.380 3,418,638 4.2773 0.00%
2020-08-25 0 8.000 7.950 8.030 7.960 8.140 561,500 4,510,387 8.0327 4.263 4.236 4.279 4.241 4.337 1,053,838 4.2800 -1.72%
2020-08-24 0 8.140 8.110 8.140 8.020 8.190 652,000 5,299,495 8.1281 4.337 4.321 4.337 4.273 4.364 1,223,690 4.3307 0.74%
2020-08-21 0 8.080 8.060 8.080 7.890 8.120 492,500 3,929,800 7.9793 4.305 4.294 4.305 4.204 4.326 924,337 4.2515 0.37%
2020-08-20 0 8.050 8.000 8.050 7.750 8.140 524,500 4,176,985 7.9637 4.289 4.263 4.289 4.129 4.337 984,395 4.2432 2.81%
2020-08-19 0 7.830 7.820 7.890 7.680 7.880 254,500 1,982,295 7.7890 4.172 4.167 4.204 4.092 4.199 477,652 4.1501 -0.63%
2020-08-18 0 7.880 7.730 7.880 7.690 7.940 299,000 2,345,685 7.8451 4.199 4.119 4.199 4.097 4.231 561,171 4.1800 0.77%
2020-08-17 0 7.820 7.760 7.820 7.700 7.870 147,640 1,150,042 7.7895 4.167 4.135 4.167 4.103 4.193 277,095 4.1504 0.13%
2020-08-14 0 7.810 7.790 7.810 7.760 7.880 248,500 1,937,490 7.7967 4.161 4.151 4.161 4.135 4.199 466,391 4.1542 0.51%
2020-08-13 0 7.770 7.700 7.770 7.670 7.820 209,000 1,620,425 7.7532 4.140 4.103 4.140 4.087 4.167 392,257 4.1310 2.10%
2020-08-12 0 7.610 7.570 7.610 7.360 7.670 462,500 3,464,075 7.4899 4.055 4.033 4.055 3.922 4.087 868,032 3.9907 2.15%
2020-08-11 0 7.450 7.440 7.480 7.130 7.530 261,308 1,939,679 7.4230 3.969 3.964 3.985 3.799 4.012 490,430 3.9551 2.05%
2020-08-10 0 7.300 7.300 7.350 7.300 7.570 502,500 3,738,955 7.4407 3.890 3.890 3.916 3.890 4.033 943,105 3.9645 -1.75%
2020-08-07 0 7.430 7.420 7.430 7.250 8.000 373,808 2,783,675 7.4468 3.959 3.953 3.959 3.863 4.263 701,572 3.9678 -1.59%
2020-08-06 0 7.550 7.550 7.560 7.510 7.870 551,000 4,232,065 7.6807 4.023 4.023 4.028 4.001 4.193 1,034,131 4.0924 -2.71%
2020-08-05 0 7.760 7.760 7.810 7.670 7.970 368,830 2,898,964 7.8599 4.135 4.135 4.161 4.087 4.247 692,230 4.1879 -2.39%
2020-08-04 0 7.950 7.870 7.950 7.730 7.970 767,500 6,029,675 7.8563 4.236 4.193 4.236 4.119 4.247 1,440,464 4.1859 0.76%
2020-08-03 0 7.890 7.830 7.890 7.700 7.900 178,000 1,392,150 7.8211 4.204 4.172 4.204 4.103 4.209 334,075 4.1672 1.81%
2020-07-31 0 7.750 7.750 7.940 7.350 8.050 452,130 3,523,339 7.7928 4.129 4.129 4.231 3.916 4.289 848,569 4.1521 1.04%
2020-07-30 0 7.670 7.670 7.690 7.520 7.730 304,000 2,335,980 7.6841 4.087 4.087 4.097 4.007 4.119 570,555 4.0942 -0.13%
2020-07-29 0 7.680 7.660 7.680 7.670 7.950 78,000 603,470 7.7368 4.092 4.081 4.092 4.087 4.236 146,392 4.1223 -3.15%
2020-07-28 0 7.930 7.930 7.960 7.700 8.000 213,000 1,679,190 7.8835 4.225 4.225 4.241 4.103 4.263 399,764 4.2005 2.19%
2020-07-27 0 7.760 7.760 7.810 7.700 7.830 177,370 1,369,744 7.7225 4.135 4.135 4.161 4.103 4.172 332,893 4.1147 0.78%
2020-07-24 0 7.700 7.700 7.730 7.630 7.800 1,134,506 8,772,796 7.7327 4.103 4.103 4.119 4.065 4.156 2,129,270 4.1201 -2.78%
2020-07-23 0 7.920 7.910 7.960 7.770 7.980 936,500 7,405,820 7.9080 4.220 4.215 4.241 4.140 4.252 1,757,647 4.2135 1.93%
2020-07-22 0 7.770 7.730 7.770 7.520 7.870 594,000 4,588,370 7.7245 4.140 4.119 4.140 4.007 4.193 1,114,834 4.1157 4.02%
2020-07-21 0 7.470 7.470 7.510 7.470 7.620 603,500 4,571,370 7.5748 3.980 3.980 4.001 3.980 4.060 1,132,664 4.0359 -0.13%
2020-07-20 0 7.480 7.470 7.480 7.160 7.610 447,000 3,334,200 7.4591 3.985 3.980 3.985 3.815 4.055 838,941 3.9743 2.47%
2020-07-17 0 7.300 7.300 7.310 7.100 7.380 339,500 2,472,405 7.2825 3.890 3.890 3.895 3.783 3.932 637,182 3.8802 0.69%
2020-07-16 0 7.250 7.250 7.270 7.230 7.770 627,020 4,652,618 7.4202 3.863 3.863 3.874 3.852 4.140 1,176,807 3.9536 -4.86%
2020-07-15 0 7.620 7.620 7.710 7.600 8.060 503,200 3,892,051 7.7346 4.060 4.060 4.108 4.049 4.294 944,419 4.1211 -0.65%
2020-07-14 0 7.670 7.670 7.750 7.650 7.980 442,500 3,424,315 7.7386 4.087 4.087 4.129 4.076 4.252 830,495 4.1232 -4.84%
2020-07-13 0 8.060 8.020 8.060 7.790 8.130 1,443,670 11,515,606 7.9766 4.294 4.273 4.294 4.151 4.332 2,709,517 4.2501 0.62%
2020-07-10 0 8.010 8.010 8.040 7.960 8.150 693,500 5,568,640 8.0298 4.268 4.268 4.284 4.241 4.342 1,301,579 4.2784 -2.08%
2020-07-09 0 8.180 8.180 8.250 8.010 8.310 561,410 4,611,013 8.2133 4.358 4.358 4.396 4.268 4.428 1,053,669 4.3762 0.37%
2020-07-08 0 8.150 8.150 8.220 8.020 8.380 830,000 6,772,380 8.1595 4.342 4.342 4.380 4.273 4.465 1,557,765 4.3475 0.12%
2020-07-07 0 8.140 8.100 8.140 8.030 8.430 714,270 5,876,867 8.2278 4.337 4.316 4.337 4.279 4.492 1,340,560 4.3839 -1.93%
2020-07-06 0 8.300 8.300 8.350 7.810 8.350 1,526,500 12,246,465 8.0226 4.422 4.422 4.449 4.161 4.449 2,864,974 4.2745 3.49%
2020-07-03 0 8.020 8.020 8.050 7.900 8.110 1,151,000 9,206,832 7.9990 4.273 4.273 4.289 4.209 4.321 2,160,226 4.2620 -0.62%
2020-07-02 0 8.070 8.070 8.100 7.590 8.260 2,442,500 19,269,390 7.8892 4.300 4.300 4.316 4.044 4.401 4,584,147 4.2035 3.86%
2020-06-30 0 7.770 7.770 7.790 7.260 7.770 1,707,000 12,795,139 7.4957 4.140 4.140 4.151 3.868 4.140 3,203,741 3.9938 3.60%
2020-06-29 0 7.500 7.500 7.530 7.440 7.900 472,000 3,586,345 7.5982 3.996 3.996 4.012 3.964 4.209 885,862 4.0484 -5.06%
2020-06-26 0 7.900 7.900 7.940 7.740 7.980 350,000 2,756,720 7.8763 4.209 4.209 4.231 4.124 4.252 656,889 4.1966 0.64%
2020-06-24 0 7.850 7.850 7.900 7.540 7.920 448,000 3,479,550 7.7669 4.183 4.183 4.209 4.017 4.220 840,818 4.1383 4.11%
2020-06-23 0 7.540 7.450 7.540 7.410 7.660 311,140 2,330,519 7.4903 4.017 3.969 4.017 3.948 4.081 583,956 3.9909 0.40%
2020-06-22 0 7.510 7.510 7.610 7.400 7.690 755,060 5,688,413 7.5337 4.001 4.001 4.055 3.943 4.097 1,417,116 4.0141 0.67%
2020-06-19 0 7.460 7.460 7.490 7.450 7.640 754,500 5,660,350 7.5021 3.975 3.975 3.991 3.969 4.071 1,416,065 3.9972 -2.36%
2020-06-18 0 7.640 7.580 7.640 7.550 7.750 318,000 2,428,145 7.6357 4.071 4.039 4.071 4.023 4.129 596,831 4.0684 -1.29%
2020-06-17 0 7.740 7.740 7.780 7.730 7.920 379,000 2,951,725 7.7882 4.124 4.124 4.145 4.119 4.220 711,317 4.1497 -1.65%
2020-06-16 0 7.870 7.840 7.870 7.710 8.080 785,700 6,154,465 7.8331 4.193 4.177 4.193 4.108 4.305 1,474,622 4.1736 0.25%
2020-06-15 0 7.850 7.850 7.920 7.510 8.010 1,102,000 8,628,915 7.8302 4.183 4.183 4.220 4.001 4.268 2,068,262 4.1721 1.82%
2020-06-12 0 7.710 7.710 7.720 7.350 7.860 673,090 5,177,394 7.6920 4.108 4.108 4.113 3.916 4.188 1,263,273 4.0984 0.00%
2020-06-11 0 7.710 7.710 7.800 7.680 8.400 1,055,000 8,380,340 7.9435 4.108 4.108 4.156 4.092 4.476 1,980,051 4.2324 -7.44%
2020-06-10 0 8.330 8.300 8.330 7.900 8.440 1,454,500 11,880,090 8.1678 4.438 4.422 4.438 4.209 4.497 2,729,843 4.3519 4.26%
2020-06-09 0 7.990 7.930 7.990 7.900 8.880 2,098,000 17,050,740 8.1271 4.257 4.225 4.257 4.209 4.731 3,937,580 4.3303 -1.72%
2020-06-08 0 8.130 8.090 8.130 7.220 8.300 3,282,000 26,233,745 7.9932 4.332 4.310 4.332 3.847 4.422 6,159,742 4.2589 12.60%
2020-06-05 0 7.220 7.150 7.220 6.940 7.250 553,915 3,965,468 7.1590 3.847 3.810 3.847 3.698 3.863 1,039,602 3.8144 3.44%
2020-06-04 0 6.980 6.980 7.070 6.970 7.320 370,500 2,634,325 7.1102 3.719 3.719 3.767 3.714 3.900 695,364 3.7884 -1.41%
2020-06-03 0 7.080 7.080 7.160 7.080 7.360 466,000 3,330,260 7.1465 3.772 3.772 3.815 3.772 3.922 874,601 3.8077 0.00%
2020-06-02 0 7.080 7.070 7.080 6.840 7.170 754,500 5,314,370 7.0436 3.772 3.767 3.772 3.644 3.820 1,416,065 3.7529 2.91%
2020-06-01 0 6.880 6.880 6.900 6.670 6.920 635,500 4,350,945 6.8465 3.666 3.666 3.676 3.554 3.687 1,192,723 3.6479 3.61%
2020-05-29 0 6.640 6.640 6.650 6.630 6.860 238,500 1,587,955 6.6581 3.538 3.538 3.543 3.533 3.655 447,623 3.5475 -0.60%
2020-05-28 0 6.680 6.650 6.680 6.610 6.780 215,500 1,442,110 6.6919 3.559 3.543 3.559 3.522 3.612 404,456 3.5656 -1.04%
2020-05-27 0 6.750 6.700 6.750 6.650 7.120 478,000 3,269,210 6.8394 3.596 3.570 3.596 3.543 3.794 897,123 3.6441 -2.17%
2020-05-26 0 6.900 6.810 6.900 6.580 6.910 261,920 1,773,814 6.7724 3.676 3.628 3.676 3.506 3.682 491,578 3.6084 4.55%
2020-05-25 0 6.600 6.600 6.610 6.550 6.660 381,000 2,512,030 6.5933 3.517 3.517 3.522 3.490 3.549 715,071 3.5130 -2.94%
2020-05-22 0 6.800 6.800 6.810 6.430 6.800 1,665,500 11,073,405 6.6487 3.623 3.623 3.628 3.426 3.623 3,125,853 3.5425 -0.58%
2020-05-21 0 6.840 6.840 6.850 6.840 7.070 457,000 3,150,787 6.8945 3.644 3.644 3.650 3.644 3.767 857,709 3.6735 -1.87%
2020-05-20 0 6.970 6.960 6.970 6.940 7.180 945,500 6,670,125 7.0546 3.714 3.708 3.714 3.698 3.826 1,774,539 3.7588 1.60%
2020-05-19 0 6.860 6.860 6.910 6.600 7.080 1,011,500 6,943,385 6.8644 3.655 3.655 3.682 3.517 3.772 1,898,409 3.6575 5.70%
2020-05-18 0 6.490 6.420 6.490 6.430 6.760 964,450 6,358,842 6.5932 3.458 3.421 3.458 3.426 3.602 1,810,105 3.5130 -2.84%
2020-05-15 0 6.680 6.680 6.750 6.560 6.780 2,034,000 13,571,606 6.6724 3.559 3.559 3.596 3.495 3.612 3,817,464 3.5551 0.45%
2020-05-14 0 6.650 6.650 6.660 6.650 6.760 561,500 3,775,787 6.7245 3.543 3.543 3.549 3.543 3.602 1,053,838 3.5829 -3.62%
2020-05-13 0 6.900 6.880 6.900 6.710 6.920 1,993,600 13,559,381 6.8015 3.676 3.666 3.676 3.575 3.687 3,741,640 3.6239 1.47%
2020-05-12 0 6.800 6.780 6.800 6.650 6.940 1,263,000 8,554,765 6.7734 3.623 3.612 3.623 3.543 3.698 2,370,431 3.6089 -2.02%
2020-05-11 0 6.940 6.920 6.940 6.810 7.380 2,522,360 17,872,391 7.0856 3.698 3.687 3.698 3.628 3.932 4,734,030 3.7753 2.06%
2020-05-08 0 6.800 6.800 6.870 6.790 6.940 1,132,000 7,755,360 6.8510 3.623 3.623 3.660 3.618 3.698 2,124,567 3.6503 0.00%
2020-05-07 0 6.800 6.790 6.800 6.800 7.050 990,630 6,809,272 6.8737 3.623 3.618 3.623 3.623 3.756 1,859,240 3.6624 -1.45%
2020-05-06 0 6.900 6.860 6.900 6.800 7.420 966,500 6,651,535 6.8821 3.676 3.655 3.676 3.623 3.953 1,813,952 3.6669 2.07%
2020-05-05 0 6.760 6.760 6.800 6.710 6.870 691,490 4,697,942 6.7939 3.602 3.602 3.623 3.575 3.660 1,297,806 3.6199 -0.59%
2020-05-04 0 6.800 6.800 6.810 6.780 7.500 841,220 5,872,240 6.9806 3.623 3.623 3.628 3.612 3.996 1,578,823 3.7194 -9.81%
2020-04-29 0 7.540 7.520 7.540 7.010 7.540 1,264,500 9,220,320 7.2917 4.017 4.007 4.017 3.735 4.017 2,373,246 3.8851 6.35%
2020-04-28 0 7.090 7.090 7.100 6.560 7.110 951,000 6,524,290 6.8605 3.778 3.778 3.783 3.495 3.788 1,784,861 3.6553 9.41%
2020-04-27 0 6.480 6.480 6.500 6.200 6.600 649,610 4,212,415 6.4845 3.453 3.453 3.463 3.303 3.517 1,219,205 3.4551 -1.22%
2020-04-24 0 6.560 6.500 6.560 6.500 6.680 591,500 3,878,057 6.5563 3.495 3.463 3.495 3.463 3.559 1,110,142 3.4933 1.39%
2020-04-23 0 6.470 6.470 6.510 6.410 6.760 878,500 5,771,720 6.5700 3.447 3.447 3.469 3.415 3.602 1,648,791 3.5006 -3.72%
2020-04-22 0 6.720 6.720 6.760 6.450 6.840 880,500 5,882,720 6.6811 3.581 3.581 3.602 3.437 3.644 1,652,545 3.5598 2.91%
2020-04-21 0 6.530 6.530 6.540 6.460 7.000 1,809,760 11,988,593 6.6244 3.479 3.479 3.485 3.442 3.730 3,396,604 3.5296 -6.45%
2020-04-20 0 6.980 6.960 6.980 6.910 7.100 605,000 4,256,025 7.0348 3.719 3.708 3.719 3.682 3.783 1,135,480 3.7482 -1.27%
2020-04-17 0 7.070 7.050 7.070 6.900 7.270 780,000 5,490,970 7.0397 3.767 3.756 3.767 3.676 3.874 1,463,924 3.7509 3.06%
2020-04-16 0 6.860 6.830 6.970 6.750 7.030 1,087,990 7,472,069 6.8678 3.655 3.639 3.714 3.596 3.746 2,041,968 3.6592 -1.58%
2020-04-15 0 6.970 6.970 7.030 6.950 7.350 774,700 5,472,679 7.0643 3.714 3.714 3.746 3.703 3.916 1,453,977 3.7639 -3.19%
2020-04-14 0 7.200 7.180 7.200 7.160 7.660 1,635,000 12,144,870 7.4281 3.836 3.826 3.836 3.815 4.081 3,068,610 3.9578 -2.83%
2020-04-09 0 7.410 7.390 7.410 6.910 7.520 2,223,000 16,391,322 7.3735 3.948 3.937 3.948 3.682 4.007 4,172,184 3.9287 5.11%
2020-04-08 0 7.050 7.050 7.100 6.490 7.210 2,104,500 14,780,520 7.0233 3.756 3.756 3.783 3.458 3.842 3,949,780 3.7421 5.38%
2020-04-07 0 6.690 6.690 6.700 6.290 6.690 2,107,000 13,681,000 6.4931 3.565 3.565 3.570 3.351 3.565 3,954,472 3.4596 9.14%
2020-04-06 0 6.130 6.120 6.130 6.050 6.350 447,500 2,732,410 6.1059 3.266 3.261 3.266 3.224 3.383 839,880 3.2533 -2.08%
2020-04-03 0 6.260 6.200 6.260 6.160 6.780 1,051,240 6,581,735 6.2609 3.335 3.303 3.335 3.282 3.612 1,972,994 3.3359 0.64%
2020-04-02 0 6.220 6.200 6.220 6.140 6.590 728,890 4,537,259 6.2249 3.314 3.303 3.314 3.271 3.511 1,367,999 3.3167 -5.47%
2020-04-01 0 6.580 6.520 6.580 6.420 6.850 1,423,360 9,349,502 6.5686 3.506 3.474 3.506 3.421 3.650 2,671,399 3.4999 -2.81%
2020-03-31 0 6.770 6.750 6.770 6.690 6.880 1,089,500 7,381,855 6.7755 3.607 3.596 3.607 3.565 3.666 2,044,802 3.6101 1.80%
2020-03-30 0 6.650 6.650 6.680 6.550 7.050 874,450 5,815,265 6.6502 3.543 3.543 3.559 3.490 3.756 1,641,190 3.5433 -5.00%
2020-03-27 0 7.000 6.880 7.000 6.550 7.180 2,382,000 16,587,780 6.9638 3.730 3.666 3.730 3.490 3.826 4,470,599 3.7104 7.86%
2020-03-26 0 6.490 6.420 6.490 6.320 6.640 1,075,940 6,987,845 6.4946 3.458 3.421 3.458 3.367 3.538 2,019,352 3.4604 -0.76%
2020-03-25 0 6.540 6.440 6.540 6.300 6.630 2,087,930 13,511,310 6.4712 3.485 3.431 3.485 3.357 3.533 3,918,681 3.4479 5.14%
2020-03-24 0 6.220 6.210 6.230 6.130 6.380 852,500 5,358,920 6.2861 3.314 3.309 3.319 3.266 3.399 1,599,994 3.3493 1.30%
2020-03-23 0 6.140 6.120 6.250 6.000 6.300 2,244,960 13,784,190 6.1401 3.271 3.261 3.330 3.197 3.357 4,213,399 3.2715 -4.51%
2020-03-20 0 6.430 6.430 6.460 6.360 6.710 957,000 6,179,610 6.4573 3.426 3.426 3.442 3.389 3.575 1,796,122 3.4405 0.00%
2020-03-19 0 6.430 6.360 6.450 6.170 6.540 3,120,520 19,792,621 6.3427 3.426 3.389 3.437 3.287 3.485 5,856,672 3.3795 -2.43%
2020-03-18 0 6.590 6.430 6.660 6.420 7.100 2,621,000 17,376,560 6.6297 3.511 3.426 3.549 3.421 3.783 4,919,160 3.5324 -3.09%
2020-03-17 0 6.800 6.790 6.800 6.510 7.000 3,350,755 22,693,517 6.7727 3.623 3.618 3.623 3.469 3.730 6,288,783 3.6086 0.29%
2020-03-16 0 6.780 6.780 6.810 6.740 7.330 3,049,660 21,185,218 6.9467 3.612 3.612 3.628 3.591 3.906 5,723,680 3.7013 -8.38%
2020-03-13 0 7.400 7.380 7.400 7.140 7.490 2,995,663 21,909,305 7.3137 3.943 3.932 3.943 3.804 3.991 5,622,337 3.8968 -4.39%
2020-03-12 0 7.740 7.680 7.740 7.440 7.880 2,545,500 19,305,944 7.5843 4.124 4.092 4.124 3.964 4.199 4,777,460 4.0410 -2.15%
2020-03-11 0 7.910 7.900 7.910 7.820 8.030 624,000 4,941,661 7.9193 4.215 4.209 4.215 4.167 4.279 1,171,139 4.2195 0.00%
2020-03-10 0 7.910 7.890 7.910 7.690 8.040 1,679,000 13,215,835 7.8713 4.215 4.204 4.215 4.097 4.284 3,151,190 4.1939 0.76%
2020-03-09 0 7.850 7.830 7.850 7.810 8.290 1,345,220 10,739,587 7.9835 4.183 4.172 4.183 4.161 4.417 2,524,743 4.2537 -5.54%
2020-03-06 0 8.310 8.300 8.310 8.000 8.350 2,163,500 17,871,970 8.2607 4.428 4.422 4.428 4.263 4.449 4,060,512 4.4014 2.59%
2020-03-05 0 8.100 8.070 8.100 7.920 8.140 1,890,500 15,152,622 8.0151 4.316 4.300 4.316 4.220 4.337 3,548,139 4.2706 2.27%
2020-03-04 0 7.920 7.910 7.920 7.600 7.920 1,506,700 11,745,285 7.7954 4.220 4.215 4.220 4.049 4.220 2,827,813 4.1535 2.06%
2020-03-03 0 7.760 7.760 7.770 7.750 8.200 1,893,900 15,122,579 7.9849 4.135 4.135 4.140 4.129 4.369 3,554,520 4.2545 -3.72%
2020-03-02 0 8.060 8.060 8.070 7.940 8.500 1,489,500 12,150,495 8.1574 4.294 4.294 4.300 4.231 4.529 2,795,532 4.3464 -4.05%
2020-02-28 0 8.400 8.380 8.400 7.700 8.550 4,495,000 36,411,517 8.1004 4.476 4.465 4.476 4.103 4.556 8,436,332 4.3160 4.22%
2020-02-27 0 8.060 8.060 8.100 8.000 8.390 4,513,500 36,462,026 8.0784 4.294 4.294 4.316 4.263 4.470 8,471,053 4.3043 -3.59%
2020-02-26 0 8.360 8.360 8.370 8.090 8.440 3,573,500 29,601,990 8.2838 4.454 4.454 4.460 4.310 4.497 6,706,837 4.4137 -2.90%
2020-02-25 0 8.610 8.600 8.610 8.500 8.760 1,246,500 10,767,112 8.6379 4.588 4.582 4.588 4.529 4.667 2,339,463 4.6024 1.18%
2020-02-24 0 8.510 8.500 8.510 8.500 8.710 759,000 6,495,502 8.5580 4.534 4.529 4.534 4.529 4.641 1,424,511 4.5598 -2.30%
2020-02-21 0 8.710 8.660 8.720 8.610 8.810 1,329,407 11,557,085 8.6934 4.641 4.614 4.646 4.588 4.694 2,495,065 4.6320 0.69%
2020-02-20 0 8.650 8.640 8.650 8.610 8.710 924,240 8,010,066 8.6667 4.609 4.604 4.609 4.588 4.641 1,734,637 4.6177 -0.69%
2020-02-19 0 8.710 8.660 8.720 8.650 8.820 1,090,000 9,482,886 8.6999 4.641 4.614 4.646 4.609 4.699 2,045,740 4.6354 -0.80%
2020-02-18 0 8.780 8.780 8.790 8.750 9.020 865,500 7,613,560 8.7967 4.678 4.678 4.683 4.662 4.806 1,624,393 4.6870 -2.66%
2020-02-17 0 9.020 8.970 9.030 8.720 9.050 819,000 7,332,238 8.9527 4.806 4.779 4.811 4.646 4.822 1,537,120 4.7701 2.85%
2020-02-14 0 8.770 8.750 8.770 8.700 8.820 1,724,500 15,138,504 8.7785 4.673 4.662 4.673 4.635 4.699 3,236,586 4.6773 -0.23%
2020-02-13 0 8.790 8.780 8.790 8.700 8.870 1,163,000 10,217,825 8.7857 4.683 4.678 4.683 4.635 4.726 2,182,748 4.6812 0.46%
2020-02-12 0 8.750 8.750 8.770 8.720 9.000 1,261,830 11,109,202 8.8040 4.662 4.662 4.673 4.646 4.795 2,368,235 4.6909 -0.68%
2020-02-11 0 8.810 8.810 8.820 8.700 8.930 1,614,500 14,194,387 8.7918 4.694 4.694 4.699 4.635 4.758 3,030,135 4.6844 1.26%
2020-02-10 0 8.700 8.680 8.700 8.680 9.000 1,160,500 10,218,705 8.8054 4.635 4.625 4.635 4.625 4.795 2,178,056 4.6917 -3.33%
2020-02-07 0 9.000 9.000 9.050 8.960 9.140 1,179,500 10,617,997 9.0021 4.795 4.795 4.822 4.774 4.870 2,213,716 4.7965 -0.99%
2020-02-06 0 9.090 9.080 9.090 8.990 9.100 760,000 6,878,120 9.0502 4.843 4.838 4.843 4.790 4.849 1,426,388 4.8221 0.55%
2020-02-05 0 9.040 9.030 9.040 8.880 9.220 1,294,500 11,679,937 9.0227 4.817 4.811 4.817 4.731 4.913 2,429,551 4.8074 1.01%
2020-02-04 0 8.950 8.950 9.000 8.950 9.210 1,837,120 16,571,056 9.0201 4.769 4.769 4.795 4.769 4.907 3,447,954 4.8061 -0.78%
2020-02-03 0 9.020 9.010 9.020 8.950 9.140 1,052,619 9,508,671 9.0333 4.806 4.801 4.806 4.769 4.870 1,975,582 4.8131 -0.88%
2020-01-31 0 9.100 9.080 9.100 9.040 9.360 878,000 8,036,285 9.1529 4.849 4.838 4.849 4.817 4.987 1,647,853 4.8768 1.11%
2020-01-30 0 9.000 9.000 9.010 8.920 9.640 1,829,000 16,809,167 9.1904 4.795 4.795 4.801 4.753 5.136 3,432,714 4.8968 -6.25%
2020-01-29 0 9.600 9.600 9.610 9.550 10.20 887,500 8,623,665 9.7168 5.115 5.115 5.120 5.088 5.435 1,665,683 5.1773 -6.25%
2020-01-24 0 10.24 10.20 10.26 9.850 10.24 743,070 7,457,775 10.036 5.456 5.435 5.467 5.248 5.456 1,394,613 5.3476 3.33%
2020-01-23 0 9.910 9.900 9.910 9.870 10.42 991,000 9,863,665 9.9532 5.280 5.275 5.280 5.259 5.552 1,859,934 5.3032 -3.60%
2020-01-22 0 10.28 10.26 10.28 10.24 10.48 355,500 3,665,730 10.311 5.477 5.467 5.477 5.456 5.584 667,212 5.4941 -3.02%
2020-01-21 0 10.60 10.60 10.62 10.50 10.84 801,500 8,549,760 10.667 5.648 5.648 5.658 5.595 5.776 1,504,276 5.6836 -2.21%
2020-01-20 0 10.84 10.80 10.84 10.70 11.16 646,500 7,026,980 10.869 5.776 5.754 5.776 5.701 5.946 1,213,368 5.7913 -2.87%
2020-01-17 0 11.16 11.10 11.16 10.50 11.18 1,118,500 12,238,465 10.942 5.946 5.914 5.946 5.595 5.957 2,099,230 5.8300 5.88%
2020-01-16 0 10.54 10.38 10.54 10.30 10.60 704,050 7,351,250 10.441 5.616 5.531 5.616 5.488 5.648 1,321,379 5.5633 1.74%
2020-01-15 0 10.36 10.30 10.36 10.12 10.66 1,375,000 14,243,293 10.359 5.520 5.488 5.520 5.392 5.680 2,580,635 5.5193 2.78%
2020-01-14 0 10.08 10.04 10.08 9.980 10.28 982,720 9,889,240 10.063 5.371 5.349 5.371 5.317 5.477 1,844,394 5.3618 -0.79%
2020-01-13 0 10.16 10.14 10.16 9.980 10.40 1,050,000 10,734,615 10.223 5.413 5.403 5.413 5.317 5.541 1,970,667 5.4472 -1.17%
2020-01-10 0 10.28 10.26 10.28 9.980 10.30 836,000 8,487,945 10.153 5.477 5.467 5.477 5.317 5.488 1,569,026 5.4097 1.58%
2020-01-09 0 10.12 10.12 10.26 9.880 10.24 810,000 8,123,292 10.029 5.392 5.392 5.467 5.264 5.456 1,520,229 5.3435 1.20%
2020-01-08 0 10.00 9.990 10.00 9.960 10.26 524,500 5,257,205 10.023 5.328 5.323 5.328 5.307 5.467 984,395 5.3405 -0.40%
2020-01-07 0 10.04 10.02 10.04 9.950 10.18 433,900 4,361,873 10.053 5.349 5.339 5.349 5.302 5.424 814,355 5.3562 -0.79%
2020-01-06 0 10.12 10.12 10.14 10.10 10.44 424,500 4,323,540 10.185 5.392 5.392 5.403 5.381 5.563 796,713 5.4267 -2.13%
2020-01-03 0 10.34 10.32 10.34 10.24 10.60 374,500 3,877,680 10.354 5.509 5.499 5.509 5.456 5.648 702,871 5.5169 -1.52%
2020-01-02 0 10.50 10.42 10.50 10.28 10.56 282,270 2,940,341 10.417 5.595 5.552 5.595 5.477 5.627 529,772 5.5502 0.38%
2019-12-31 0 10.46 10.38 10.46 10.24 10.54 182,913 1,910,787 10.446 5.573 5.531 5.573 5.456 5.616 343,296 5.5660 -0.57%
2019-12-30 0 10.52 10.50 10.58 10.16 10.62 476,170 4,963,056 10.423 5.605 5.595 5.637 5.413 5.658 893,688 5.5535 2.33%
2019-12-27 0 10.28 10.26 10.28 10.26 10.74 593,276 6,184,918 10.425 5.477 5.467 5.477 5.467 5.722 1,113,476 5.5546 -2.84%
2019-12-24 0 10.58 10.56 10.58 10.40 10.74 427,440 4,524,177 10.584 5.637 5.627 5.637 5.541 5.722 802,230 5.6395 2.52%
2019-12-23 0 10.32 10.30 10.32 10.28 10.50 613,920 6,333,906 10.317 5.499 5.488 5.499 5.477 5.595 1,152,221 5.4971 -0.19%
2019-12-20 0 10.34 10.34 10.36 10.20 10.42 407,500 4,206,210 10.322 5.509 5.509 5.520 5.435 5.552 764,806 5.4997 -0.77%
2019-12-19 0 10.42 10.40 10.42 10.14 10.70 472,840 4,869,939 10.299 5.552 5.541 5.552 5.403 5.701 887,438 5.4876 -0.38%
2019-12-18 0 10.46 10.44 10.48 10.40 11.14 499,778 5,254,749 10.514 5.573 5.563 5.584 5.541 5.936 937,996 5.6021 -1.32%
2019-12-17 0 10.60 10.56 10.60 10.44 10.70 412,000 4,368,670 10.604 5.648 5.627 5.648 5.563 5.701 773,252 5.6497 1.92%
2019-12-16 0 10.40 10.40 10.42 10.12 10.60 434,600 4,499,080 10.352 5.541 5.541 5.552 5.392 5.648 815,668 5.5158 0.97%
2019-12-13 0 10.30 10.30 10.32 10.18 10.38 1,406,000 14,364,723 10.217 5.488 5.488 5.499 5.424 5.531 2,638,817 5.4436 1.78%
2019-12-12 0 10.12 10.12 10.14 10.00 10.20 877,690 8,880,272 10.118 5.392 5.392 5.403 5.328 5.435 1,647,271 5.3909 1.61%
2019-12-11 0 9.960 9.960 9.980 9.850 10.40 1,488,100 14,983,966 10.069 5.307 5.307 5.317 5.248 5.541 2,792,904 5.3650 -4.23%
2019-12-10 0 10.40 10.38 10.40 10.30 10.64 1,495,500 15,511,090 10.372 5.541 5.531 5.541 5.488 5.669 2,806,793 5.5263 -0.95%
2019-12-09 0 10.50 10.48 10.50 10.44 10.72 383,500 4,038,475 10.531 5.595 5.584 5.595 5.563 5.712 719,763 5.6108 1.35%
2019-12-06 0 10.36 10.34 10.36 10.22 10.70 734,400 7,604,996 10.355 5.520 5.509 5.520 5.445 5.701 1,378,341 5.5175 -0.77%
2019-12-05 0 10.44 10.42 10.44 10.42 10.66 359,300 3,789,241 10.546 5.563 5.552 5.563 5.552 5.680 674,343 5.6192 -1.69%
2019-12-04 0 10.62 10.56 10.62 10.50 10.84 521,000 5,575,320 10.701 5.658 5.627 5.658 5.595 5.776 977,826 5.7017 -1.85%
2019-12-03 0 10.82 10.82 10.84 10.74 10.92 227,000 2,465,910 10.863 5.765 5.765 5.776 5.722 5.818 426,039 5.7880 -0.18%
2019-12-02 0 10.84 10.74 10.84 10.74 10.98 205,000 2,226,075 10.859 5.776 5.722 5.776 5.722 5.850 384,749 5.7858 -0.55%
2019-11-29 0 10.90 10.88 10.90 10.78 11.10 6,359,000 67,238,340 10.574 5.808 5.797 5.808 5.744 5.914 11,934,735 5.6338 -1.80%
2019-11-28 0 11.10 11.02 11.10 11.04 11.38 363,000 4,054,390 11.169 5.914 5.872 5.914 5.882 6.063 681,288 5.9511 -2.46%
2019-11-27 0 11.38 11.36 11.38 11.12 11.40 296,800 3,349,250 11.285 6.063 6.053 6.063 5.925 6.074 557,042 6.0126 1.79%
2019-11-26 0 11.18 11.18 11.26 11.12 11.40 446,500 5,019,410 11.242 5.957 5.957 5.999 5.925 6.074 838,003 5.9897 -1.58%
2019-11-25 0 11.36 11.24 11.36 11.06 11.44 388,500 4,394,605 11.312 6.053 5.989 6.053 5.893 6.095 729,147 6.0271 1.79%
2019-11-22 0 11.16 11.14 11.22 11.08 11.30 348,500 3,906,510 11.209 5.946 5.936 5.978 5.904 6.021 654,074 5.9726 0.00%
2019-11-21 0 11.16 11.08 11.16 11.02 11.46 352,403 3,913,727 11.106 5.946 5.904 5.946 5.872 6.106 661,399 5.9173 -2.11%
2019-11-20 0 11.40 11.38 11.42 11.28 11.56 699,750 7,977,805 11.401 6.074 6.063 6.085 6.010 6.159 1,313,309 6.0746 -0.18%
2019-11-19 0 11.42 11.42 11.44 11.08 11.44 608,672 6,908,246 11.350 6.085 6.085 6.095 5.904 6.095 1,142,371 6.0473 2.88%
2019-11-18 0 11.10 11.04 11.10 10.80 11.10 183,160 2,010,947 10.979 5.914 5.882 5.914 5.754 5.914 343,759 5.8499 3.16%
2019-11-15 0 10.76 10.76 10.78 10.60 11.00 411,000 4,444,890 10.815 5.733 5.733 5.744 5.648 5.861 771,375 5.7623 -2.71%
2019-11-14 0 11.06 11.06 11.10 10.84 11.42 274,500 3,027,760 11.030 5.893 5.893 5.914 5.776 6.085 515,189 5.8770 0.18%
2019-11-13 0 11.04 10.90 11.04 10.80 11.16 718,500 7,862,780 10.943 5.882 5.808 5.882 5.754 5.946 1,348,499 5.8308 -0.36%
2019-11-12 0 11.08 11.04 11.10 11.02 11.14 1,164,240 12,851,739 11.039 5.904 5.882 5.914 5.872 5.936 2,185,076 5.8816 0.36%
2019-11-11 0 11.04 11.02 11.10 11.02 11.46 749,480 8,390,794 11.195 5.882 5.872 5.914 5.872 6.106 1,406,643 5.9651 -2.82%
2019-11-08 0 11.36 11.34 11.38 11.30 11.58 103,000 1,170,300 11.362 6.053 6.042 6.063 6.021 6.170 193,313 6.0539 0.00%
2019-11-07 0 11.36 11.36 11.38 11.20 11.50 254,000 2,873,642 11.314 6.053 6.053 6.063 5.968 6.127 476,714 6.0280 0.18%
2019-11-06 0 11.34 11.28 11.34 11.24 11.98 726,100 8,318,641 11.457 6.042 6.010 6.042 5.989 6.383 1,362,763 6.1042 -2.24%
2019-11-05 0 11.60 11.60 11.66 11.44 11.78 363,000 4,214,037 11.609 6.181 6.181 6.213 6.095 6.277 681,288 6.1854 -0.68%
2019-11-04 0 11.68 11.68 11.70 11.30 11.80 436,000 5,067,800 11.623 6.223 6.223 6.234 6.021 6.287 818,296 6.1931 3.55%
2019-11-01 0 11.28 11.28 11.30 11.00 11.44 673,500 7,547,905 11.207 6.010 6.010 6.021 5.861 6.095 1,264,042 5.9712 0.71%
2019-10-31 0 11.20 11.20 11.22 11.08 11.78 871,000 9,909,680 11.377 5.968 5.968 5.978 5.904 6.277 1,634,715 6.0620 -4.60%
2019-10-30 0 11.74 11.74 11.76 11.66 11.84 965,000 11,283,778 11.693 6.255 6.255 6.266 6.213 6.309 1,811,137 6.2302 0.86%
2019-10-29 0 11.64 11.64 11.66 11.52 11.86 494,740 5,762,291 11.647 6.202 6.202 6.213 6.138 6.319 928,541 6.2057 -0.68%
2019-10-28 0 11.72 11.60 11.80 11.44 12.00 830,430 9,779,913 11.777 6.245 6.181 6.287 6.095 6.394 1,558,572 6.2749 2.45%
2019-10-25 0 11.44 11.44 11.46 11.24 11.50 932,590 10,603,862 11.370 6.095 6.095 6.106 5.989 6.127 1,750,309 6.0583 0.70%
2019-10-24 0 11.36 11.30 11.36 11.28 11.42 164,000 1,857,850 11.328 6.053 6.021 6.053 6.010 6.085 307,799 6.0359 -0.53%
2019-10-23 0 11.42 11.36 11.42 11.26 11.58 271,720 3,091,826 11.379 6.085 6.053 6.085 5.999 6.170 509,971 6.0627 0.18%
2019-10-22 0 11.40 11.40 11.46 11.36 11.60 472,500 5,409,860 11.449 6.074 6.074 6.106 6.053 6.181 886,800 6.1004 -1.04%
2019-10-21 0 12.00 11.96 12.00 11.56 12.00 688,080 8,150,354 11.845 6.138 6.118 6.138 5.913 6.138 1,345,215 6.0588 3.45%
2019-10-18 0 11.60 11.58 11.60 11.50 11.70 743,820 8,616,743 11.584 5.933 5.923 5.933 5.882 5.985 1,454,188 5.9255 -0.68%
2019-10-17 0 11.68 11.66 11.68 11.52 11.74 320,830 3,730,457 11.628 5.974 5.964 5.974 5.893 6.005 627,231 5.9475 0.69%
2019-10-16 0 11.60 11.60 11.64 11.46 11.66 542,480 6,255,560 11.531 5.933 5.933 5.954 5.862 5.964 1,060,563 5.8983 0.69%
2019-10-15 0 11.52 11.50 11.52 11.34 11.58 373,670 4,285,618 11.469 5.893 5.882 5.893 5.800 5.923 730,535 5.8664 0.17%
2019-10-14 0 11.50 11.48 11.50 11.28 11.54 1,091,090 12,468,796 11.428 5.882 5.872 5.882 5.770 5.903 2,133,110 5.8454 0.88%
2019-10-11 0 11.40 11.36 11.42 11.12 11.54 956,500 10,939,940 11.437 5.831 5.811 5.841 5.688 5.903 1,869,983 5.8503 3.64%
2019-10-10 0 11.00 11.00 11.02 11.00 11.22 778,914 8,627,097 11.076 5.627 5.627 5.637 5.627 5.739 1,522,798 5.6653 0.36%
2019-10-09 0 10.96 10.96 11.06 10.90 11.18 407,660 4,476,500 10.981 5.606 5.606 5.657 5.575 5.719 796,986 5.6168 -0.18%
2019-10-08 0 10.98 10.96 11.02 10.94 11.22 550,500 6,117,250 11.112 5.616 5.606 5.637 5.596 5.739 1,076,242 5.6839 0.18%
2019-10-04 0 10.96 10.94 11.00 10.88 11.14 306,500 3,365,990 10.982 5.606 5.596 5.627 5.565 5.698 599,216 5.6173 -1.08%
2019-10-03 0 11.08 11.08 11.10 11.04 11.30 475,210 5,273,153 11.096 5.667 5.667 5.678 5.647 5.780 929,048 5.6759 -0.36%
2019-10-02 0 11.12 11.12 11.14 11.00 11.46 2,143,500 23,913,625 11.156 5.688 5.688 5.698 5.627 5.862 4,190,600 5.7065 -1.24%
2019-09-30 0 11.26 11.20 11.28 11.08 11.32 449,000 5,036,000 11.216 5.760 5.729 5.770 5.667 5.790 877,807 5.7370 -0.35%
2019-09-27 0 11.30 11.26 11.30 11.08 11.48 1,300,860 14,675,003 11.281 5.780 5.760 5.780 5.667 5.872 2,543,216 5.7703 1.80%
2019-09-26 0 11.10 11.08 11.10 11.00 11.58 1,041,500 11,561,020 11.100 5.678 5.667 5.678 5.627 5.923 2,036,160 5.6779 -0.36%
2019-09-25 0 11.14 11.14 11.16 11.14 11.46 229,500 2,573,890 11.215 5.698 5.698 5.708 5.698 5.862 448,679 5.7366 -0.36%
2019-09-24 0 11.18 11.18 11.20 11.16 11.46 277,500 3,129,500 11.277 5.719 5.719 5.729 5.708 5.862 542,520 5.7685 -2.10%
2019-09-23 0 11.42 11.40 11.44 11.34 11.72 359,040 4,102,173 11.425 5.841 5.831 5.852 5.800 5.995 701,933 5.8441 -2.39%
2019-09-20 0 11.70 11.66 11.70 11.28 11.70 309,000 3,588,195 11.612 5.985 5.964 5.985 5.770 5.985 604,103 5.9397 2.63%
2019-09-19 0 11.40 11.38 11.40 11.30 11.76 1,042,875 12,082,580 11.586 5.831 5.821 5.831 5.780 6.015 2,038,849 5.9262 -2.56%
2019-09-18 0 11.70 11.70 11.74 11.70 11.88 262,000 3,086,870 11.782 5.985 5.985 6.005 5.985 6.077 512,217 6.0265 0.00%
2019-09-17 0 11.70 11.70 11.72 11.42 11.84 667,831 7,829,118 11.723 5.985 5.985 5.995 5.841 6.056 1,305,627 5.9964 -1.35%
2019-09-16 0 11.86 11.84 11.88 11.80 12.08 358,860 4,255,834 11.859 6.066 6.056 6.077 6.036 6.179 701,581 6.0661 -1.17%
2019-09-13 0 12.00 12.00 12.04 11.76 12.08 444,000 5,286,570 11.907 6.138 6.138 6.158 6.015 6.179 868,032 6.0903 1.01%
2019-09-12 0 11.88 11.88 11.90 11.50 12.00 844,000 10,002,806 11.852 6.077 6.077 6.087 5.882 6.138 1,650,043 6.0622 3.30%
2019-09-11 0 11.50 11.50 11.56 11.10 11.62 1,092,500 12,478,200 11.422 5.882 5.882 5.913 5.678 5.944 2,135,867 5.8422 3.23%
2019-09-10 0 11.14 11.12 11.14 10.88 11.14 1,099,096 12,116,779 11.024 5.698 5.688 5.698 5.565 5.698 2,148,762 5.6390 2.39%
2019-09-09 0 10.88 10.88 10.90 10.70 11.04 1,034,880 11,317,852 10.936 5.565 5.565 5.575 5.473 5.647 2,023,218 5.5940 -1.98%
2019-09-06 0 11.10 11.10 11.12 11.08 11.36 396,500 4,423,880 11.157 5.678 5.678 5.688 5.667 5.811 775,168 5.7070 -0.36%
2019-09-05 0 11.14 11.08 11.14 11.08 11.30 401,000 4,486,040 11.187 5.698 5.667 5.698 5.667 5.780 783,966 5.7222 0.91%
2019-09-04 0 11.04 11.02 11.04 10.88 11.30 882,525 9,742,988 11.040 5.647 5.637 5.647 5.565 5.780 1,725,360 5.6469 1.47%
2019-09-03 0 10.88 10.88 11.02 10.64 11.20 1,382,450 15,062,310 10.895 5.565 5.565 5.637 5.442 5.729 2,702,727 5.5730 -3.03%
2019-09-02 0 11.22 11.22 11.24 11.02 11.40 1,147,000 12,756,219 11.121 5.739 5.739 5.749 5.637 5.831 2,242,416 5.6886 0.00%
2019-08-30 0 11.22 11.22 11.24 10.44 11.36 2,164,885 23,721,641 10.957 5.739 5.739 5.749 5.340 5.811 4,232,408 5.6048 5.25%
2019-08-29 0 10.66 10.66 10.74 10.56 11.46 2,135,026 23,070,157 10.806 5.453 5.453 5.494 5.401 5.862 4,174,033 5.5271 -6.49%
2019-08-28 0 11.40 11.38 11.40 11.34 12.70 3,469,720 40,212,915 11.590 5.831 5.821 5.831 5.800 6.496 6,783,396 5.9281 -10.24%
2019-08-27 0 12.70 12.70 12.74 12.42 13.12 1,049,246 13,338,824 12.713 6.496 6.496 6.517 6.353 6.711 2,051,304 6.5026 -2.31%
2019-08-26 0 13.00 13.00 13.16 12.84 14.16 274,810 3,608,003 13.129 6.650 6.650 6.731 6.568 7.243 537,261 6.7156 -3.13%
2019-08-23 0 13.42 13.40 13.58 13.26 13.60 63,500 854,910 13.463 6.864 6.854 6.946 6.783 6.956 124,144 6.8864 -0.15%
2019-08-22 0 13.44 13.28 13.44 13.04 13.82 883,000 11,758,236 13.316 6.875 6.793 6.875 6.670 7.069 1,726,289 6.8113 -0.59%
2019-08-21 0 13.52 13.44 13.54 13.22 13.70 390,110 5,213,484 13.364 6.916 6.875 6.926 6.762 7.008 762,676 6.8358 1.65%
2019-08-20 0 13.30 13.30 13.40 13.10 13.60 775,000 10,405,206 13.426 6.803 6.803 6.854 6.701 6.956 1,515,146 6.8675 -2.21%
2019-08-19 0 13.60 13.52 13.60 13.40 13.84 182,500 2,483,370 13.608 6.956 6.916 6.956 6.854 7.079 356,792 6.9603 2.56%
2019-08-16 0 13.26 13.14 13.26 13.02 13.58 379,500 4,984,384 13.134 6.783 6.721 6.783 6.660 6.946 741,933 6.7181 1.22%
2019-08-15 0 13.10 13.04 13.10 12.88 13.14 454,000 5,912,100 13.022 6.701 6.670 6.701 6.588 6.721 887,582 6.6609 -0.46%
2019-08-14 0 13.16 13.10 13.16 13.08 13.68 204,420 2,688,263 13.151 6.731 6.701 6.731 6.690 6.997 399,647 6.7266 0.46%
2019-08-13 0 13.10 13.10 13.12 13.10 13.76 217,000 2,862,620 13.192 6.701 6.701 6.711 6.701 7.038 424,241 6.7476 -3.82%
2019-08-12 0 13.62 13.62 13.64 13.46 13.90 271,500 3,699,305 13.625 6.967 6.967 6.977 6.885 7.110 530,790 6.9694 1.95%
2019-08-09 0 13.36 13.24 13.36 13.20 13.70 96,000 1,280,110 13.334 6.834 6.772 6.834 6.752 7.008 187,683 6.8206 -0.30%
2019-08-08 0 13.40 13.20 13.40 12.98 13.70 216,460 2,852,212 13.177 6.854 6.752 6.854 6.639 7.008 423,185 6.7399 0.60%
2019-08-07 0 13.32 13.20 13.34 12.84 13.64 386,500 5,009,565 12.961 6.813 6.752 6.823 6.568 6.977 755,618 6.6298 2.30%
2019-08-06 0 13.02 12.98 13.04 12.52 13.26 426,310 5,485,324 12.867 6.660 6.639 6.670 6.404 6.783 833,447 6.5815 -0.76%
2019-08-05 0 13.12 13.12 13.20 13.00 13.70 572,500 7,526,820 13.147 6.711 6.711 6.752 6.650 7.008 1,119,253 6.7249 -4.37%
2019-08-02 0 13.72 13.72 13.74 13.58 14.42 1,098,500 15,287,910 13.917 7.018 7.018 7.028 6.946 7.376 2,147,597 7.1186 -4.32%
2019-08-01 0 14.34 14.32 14.34 14.02 14.80 282,990 4,081,726 14.424 7.335 7.325 7.335 7.171 7.570 553,253 7.3777 -0.55%
2019-07-31 0 14.42 14.34 14.46 14.34 14.60 68,500 989,430 14.444 7.376 7.335 7.396 7.335 7.468 133,919 7.3883 -0.41%
2019-07-30 0 14.48 14.48 14.56 14.40 14.80 241,000 3,508,350 14.557 7.407 7.407 7.447 7.366 7.570 471,161 7.4462 0.14%
2019-07-29 0 14.46 14.46 14.50 14.30 14.78 455,500 6,612,793 14.518 7.396 7.396 7.417 7.314 7.560 890,515 7.4258 0.70%
2019-07-26 0 14.36 14.32 14.40 14.30 14.76 172,000 2,493,050 14.494 7.345 7.325 7.366 7.314 7.550 336,265 7.4140 0.42%
2019-07-25 0 14.30 14.30 14.40 14.26 14.72 191,500 2,763,710 14.432 7.314 7.314 7.366 7.294 7.529 374,388 7.3819 -0.69%
2019-07-24 0 14.40 14.38 14.40 14.22 14.98 363,000 5,242,905 14.443 7.366 7.355 7.366 7.274 7.662 709,675 7.3878 0.70%
2019-07-23 0 14.30 14.24 14.30 14.22 14.68 232,280 3,342,636 14.391 7.314 7.284 7.314 7.274 7.509 454,114 7.3608 -1.24%
2019-07-22 0 14.48 14.40 14.50 14.16 14.50 315,460 4,525,886 14.347 7.407 7.366 7.417 7.243 7.417 616,733 7.3385 -0.14%
2019-07-19 0 14.50 14.46 14.50 14.02 14.64 288,370 4,155,671 14.411 7.417 7.396 7.417 7.171 7.488 563,771 7.3712 3.13%
2019-07-18 0 14.06 14.06 14.10 14.00 14.28 277,800 3,899,712 14.038 7.192 7.192 7.212 7.161 7.304 543,106 7.1804 0.00%
2019-07-17 0 14.06 14.06 14.20 14.06 14.30 200,000 2,825,220 14.126 7.192 7.192 7.263 7.192 7.314 391,005 7.2255 -0.42%
2019-07-16 0 14.12 14.12 14.18 14.12 14.30 109,500 1,551,350 14.168 7.222 7.222 7.253 7.222 7.314 214,075 7.2467 0.86%
2019-07-15 0 14.00 14.00 14.06 13.82 14.20 345,500 4,848,590 14.034 7.161 7.161 7.192 7.069 7.263 675,462 7.1782 -0.43%
2019-07-12 0 14.06 14.06 14.10 13.96 14.28 570,500 7,997,220 14.018 7.192 7.192 7.212 7.141 7.304 1,115,343 7.1702 2.93%
2019-07-11 0 13.66 13.64 13.78 13.52 14.12 207,000 2,864,539 13.838 6.987 6.977 7.048 6.916 7.222 404,691 7.0783 0.15%
2019-07-10 0 13.64 13.48 13.64 13.46 13.74 801,500 10,905,408 13.606 6.977 6.895 6.977 6.885 7.028 1,566,954 6.9596 0.44%
2019-07-09 0 13.58 13.58 13.64 13.38 14.06 335,000 4,536,305 13.541 6.946 6.946 6.977 6.844 7.192 654,934 6.9264 -3.55%
2019-07-08 0 14.08 14.08 14.10 14.00 15.00 541,090 7,690,963 14.214 7.202 7.202 7.212 7.161 7.673 1,057,845 7.2704 -2.90%
2019-07-05 0 14.50 14.50 14.52 14.40 14.86 151,000 2,200,500 14.573 7.417 7.417 7.427 7.366 7.601 295,209 7.4540 -2.68%
2019-07-04 0 14.90 14.88 14.90 14.70 15.02 458,000 6,797,900 14.843 7.621 7.611 7.621 7.519 7.683 895,402 7.5920 1.22%
2019-07-03 0 14.72 14.72 14.80 14.60 15.14 348,500 5,142,719 14.757 7.529 7.529 7.570 7.468 7.744 681,327 7.5481 -0.54%
2019-07-02 0 14.80 14.72 14.80 14.20 14.80 475,150 6,939,184 14.604 7.570 7.529 7.570 7.263 7.570 928,931 7.4701 3.35%
2019-06-28 0 14.32 14.32 14.36 13.82 14.38 1,267,500 17,890,966 14.115 7.325 7.325 7.345 7.069 7.355 2,477,996 7.2199 2.87%
2019-06-27 0 13.92 13.92 13.94 13.56 14.32 1,152,000 16,097,950 13.974 7.120 7.120 7.130 6.936 7.325 2,252,191 7.1477 1.61%
2019-06-26 0 13.70 13.66 13.70 13.62 13.86 222,180 3,038,720 13.677 7.008 6.987 7.008 6.967 7.089 434,368 6.9957 0.88%
2019-06-25 0 13.58 13.58 13.62 13.58 13.98 226,225 3,093,152 13.673 6.946 6.946 6.967 6.946 7.151 442,276 6.9937 -1.45%
2019-06-24 0 13.78 13.78 13.82 13.72 13.98 303,500 4,198,230 13.833 7.048 7.048 7.069 7.018 7.151 593,351 7.0755 -2.96%
2019-06-21 0 14.20 14.18 14.20 13.62 14.24 411,000 5,814,040 14.146 7.263 7.253 7.263 6.967 7.284 803,516 7.2357 2.31%
2019-06-20 0 13.88 13.86 13.88 13.76 14.30 419,500 5,860,020 13.969 7.100 7.089 7.100 7.038 7.314 820,134 7.1452 -0.29%
2019-06-19 0 13.92 13.92 13.98 13.84 14.30 287,500 4,054,710 14.103 7.120 7.120 7.151 7.079 7.314 562,070 7.2139 0.72%
2019-06-18 0 13.82 13.82 13.86 13.30 13.96 339,500 4,617,215 13.600 7.069 7.069 7.089 6.803 7.141 663,732 6.9564 6.31%
2019-06-17 0 13.00 13.00 13.02 12.20 13.20 967,730 12,430,460 12.845 6.650 6.650 6.660 6.240 6.752 1,891,938 6.5702 -1.96%
2019-06-14 0 13.26 13.26 13.30 13.04 13.84 527,500 6,974,440 13.222 6.783 6.783 6.803 6.670 7.079 1,031,277 6.7629 -4.05%
2019-06-13 0 13.82 13.72 13.82 13.54 14.00 118,000 1,623,710 13.760 7.069 7.018 7.069 6.926 7.161 230,693 7.0384 -0.14%
2019-06-12 0 13.84 13.84 13.86 13.20 13.98 383,500 5,241,830 13.668 7.079 7.079 7.089 6.752 7.151 749,753 6.9914 -1.84%
2019-06-11 0 14.10 14.08 14.12 13.50 14.18 664,000 9,228,255 13.898 7.212 7.202 7.222 6.905 7.253 1,298,138 7.1088 4.60%
2019-06-10 0 13.48 13.40 13.48 13.22 13.98 646,000 8,733,390 13.519 6.895 6.854 6.895 6.762 7.151 1,262,947 6.9151 0.15%
2019-06-06 0 13.46 13.46 13.58 13.04 13.58 196,670 2,648,154 13.465 6.885 6.885 6.946 6.670 6.946 384,495 6.8874 2.28%
2019-06-05 0 13.16 13.16 13.18 13.16 13.34 367,400 4,856,976 13.220 6.731 6.731 6.742 6.731 6.823 718,277 6.7620 -0.30%
2019-06-04 0 13.20 13.18 13.20 13.04 13.50 212,246 2,801,674 13.200 6.752 6.742 6.752 6.670 6.905 414,947 6.7519 0.30%
2019-06-03 0 13.16 13.10 13.16 12.94 13.56 235,500 3,096,110 13.147 6.731 6.701 6.731 6.619 6.936 460,409 6.7247 -2.95%
2019-05-31 0 13.56 13.56 13.58 13.50 13.80 78,500 1,066,670 13.588 6.936 6.936 6.946 6.905 7.059 153,470 6.9504 -0.44%
2019-05-30 0 13.62 13.50 13.62 13.24 13.68 1,091,500 14,787,800 13.548 6.967 6.905 6.967 6.772 6.997 2,133,912 6.9299 -1.16%
2019-05-29 0 13.78 13.68 13.80 13.58 14.26 734,500 10,092,460 13.741 7.048 6.997 7.059 6.946 7.294 1,435,967 7.0283 1.17%
2019-05-28 0 13.62 13.60 13.62 13.50 13.96 1,949,500 26,719,625 13.706 6.967 6.956 6.967 6.905 7.141 3,811,325 7.0106 -1.87%
2019-05-27 0 13.88 13.84 13.88 13.56 14.48 508,500 7,072,177 13.908 7.100 7.079 7.100 6.936 7.407 994,131 7.1139 -2.66%
2019-05-24 0 14.26 14.26 14.28 14.10 14.80 1,144,500 16,401,510 14.331 7.294 7.294 7.304 7.212 7.570 2,237,528 7.3302 -3.78%
2019-05-23 0 14.82 14.80 14.82 14.70 15.30 476,500 7,066,400 14.830 7.580 7.570 7.580 7.519 7.826 931,570 7.5855 -0.40%
2019-05-22 0 14.88 14.88 14.92 14.74 15.10 1,248,000 18,495,140 14.820 7.611 7.611 7.632 7.540 7.724 2,439,873 7.5804 0.27%
2019-05-21 0 14.84 14.78 14.84 14.70 14.88 1,388,500 20,518,245 14.777 7.591 7.560 7.591 7.519 7.611 2,714,555 7.5586 -0.27%
2019-05-20 0 14.88 14.88 14.90 14.76 15.64 2,190,500 32,688,810 14.923 7.611 7.611 7.621 7.550 8.000 4,282,486 7.6331 -5.34%
2019-05-17 0 15.72 15.72 15.80 15.64 16.12 759,500 12,029,949 15.839 8.041 8.041 8.082 8.000 8.245 1,484,843 8.1018 -2.48%
2019-05-16 0 16.12 16.12 16.16 15.10 16.30 780,200 12,470,606 15.984 8.245 8.245 8.266 7.724 8.337 1,525,312 8.1758 5.64%
2019-05-15 0 15.26 15.20 15.26 14.74 15.26 815,820 12,273,456 15.044 7.806 7.775 7.806 7.540 7.806 1,594,950 7.6952 3.11%
2019-05-14 0 14.80 14.80 14.84 14.64 15.00 1,252,100 18,593,108 14.850 7.570 7.570 7.591 7.488 7.673 2,447,889 7.5956 -1.33%
2019-05-10 0 15.00 15.00 15.02 14.66 15.22 570,500 8,496,555 14.893 7.673 7.673 7.683 7.499 7.785 1,115,343 7.6179 2.18%
2019-05-09 0 14.68 14.66 14.68 14.50 15.22 893,200 13,100,200 14.667 7.509 7.499 7.509 7.417 7.785 1,746,230 7.5020 -2.00%
2019-05-08 0 14.98 14.92 14.98 14.92 15.36 320,880 4,830,402 15.054 7.662 7.632 7.662 7.632 7.857 627,329 7.7000 -2.35%
2019-05-07 0 15.34 15.34 15.36 15.04 15.46 246,500 3,744,151 15.189 7.846 7.846 7.857 7.693 7.908 481,914 7.7693 1.99%
2019-05-06 0 15.04 15.04 15.20 15.00 15.70 857,000 13,055,598 15.234 7.693 7.693 7.775 7.673 8.031 1,675,458 7.7923 -6.93%
2019-05-03 0 16.16 16.12 16.16 15.30 16.20 517,000 8,184,155 15.830 8.266 8.245 8.266 7.826 8.286 1,010,749 8.0971 6.46%
2019-05-02 0 15.50 15.42 15.50 15.40 15.58 97,000 1,497,845 15.442 7.765 7.725 7.765 7.715 7.805 193,635 7.7354 0.00%
2019-04-30 0 15.50 15.40 15.50 15.30 15.60 163,000 2,513,339 15.419 7.765 7.715 7.765 7.664 7.815 325,387 7.7242 0.91%
2019-04-29 0 15.36 15.26 15.36 14.96 15.54 272,500 4,167,855 15.295 7.694 7.644 7.694 7.494 7.785 543,975 7.6618 0.66%
2019-04-26 0 15.26 15.24 15.26 15.10 15.40 187,000 2,845,329 15.216 7.644 7.634 7.644 7.564 7.715 373,297 7.6222 0.13%
2019-04-25 0 15.24 15.24 15.26 15.14 15.58 644,020 9,834,063 15.270 7.634 7.634 7.644 7.584 7.805 1,285,618 7.6493 -1.04%
2019-04-24 0 15.40 15.38 15.42 14.96 15.58 801,000 12,275,185 15.325 7.715 7.704 7.725 7.494 7.805 1,598,988 7.6768 2.12%
2019-04-23 0 15.08 14.96 15.08 14.90 15.90 818,730 12,436,058 15.189 7.554 7.494 7.554 7.464 7.965 1,634,381 7.6090 -4.07%
2019-04-18 0 15.72 15.62 15.72 15.50 16.20 229,500 3,632,150 15.826 7.875 7.825 7.875 7.765 8.115 458,137 7.9281 -1.13%
2019-04-17 0 15.90 15.88 15.90 15.68 16.24 329,500 5,236,369 15.892 7.965 7.955 7.965 7.855 8.135 657,761 7.9609 0.76%
2019-04-16 0 15.78 15.68 15.78 15.48 15.96 653,000 10,301,225 15.775 7.905 7.855 7.905 7.755 7.995 1,303,544 7.9025 -1.13%
2019-04-15 0 15.96 15.86 15.96 15.82 16.72 657,000 10,580,660 16.105 7.995 7.945 7.995 7.925 8.376 1,311,529 8.0674 -2.21%
2019-04-12 0 16.32 16.26 16.32 16.10 16.88 680,500 11,096,780 16.307 8.175 8.145 8.175 8.065 8.456 1,358,441 8.1688 -1.92%
2019-04-11 0 16.64 16.60 16.64 16.38 17.32 760,500 12,835,100 16.877 8.336 8.316 8.336 8.205 8.676 1,518,140 8.4545 -0.24%
2019-04-10 0 16.68 16.66 16.68 16.06 16.68 1,426,500 23,638,520 16.571 8.356 8.346 8.356 8.045 8.356 2,847,636 8.3011 2.33%
2019-04-09 0 16.30 16.26 16.30 15.90 16.52 838,600 13,659,757 16.289 8.165 8.145 8.165 7.965 8.276 1,674,046 8.1597 1.24%
2019-04-08 0 16.10 16.00 16.10 15.84 16.28 1,150,500 18,482,760 16.065 8.065 8.015 8.065 7.935 8.155 2,296,674 8.0476 1.00%
2019-04-04 0 15.94 15.94 15.98 15.70 16.08 290,000 4,620,730 15.934 7.985 7.985 8.005 7.865 8.055 578,909 7.9818 0.38%
2019-04-03 0 15.88 15.82 15.90 15.76 16.12 498,900 7,948,463 15.932 7.955 7.925 7.965 7.895 8.075 995,924 7.9810 -1.00%
2019-04-02 0 16.04 16.00 16.04 15.66 16.08 856,300 13,678,881 15.974 8.035 8.015 8.035 7.845 8.055 1,709,380 8.0022 0.12%
2019-04-01 0 16.02 15.94 16.02 15.52 16.04 789,000 12,558,850 15.917 8.025 7.985 8.025 7.775 8.035 1,575,033 7.9737 1.52%
2019-03-29 0 15.78 15.78 15.80 15.48 15.88 1,029,150 16,171,655 15.714 7.905 7.905 7.915 7.755 7.955 2,054,430 7.8716 -0.13%
2019-03-28 0 15.80 15.80 15.82 15.60 15.94 386,200 6,103,914 15.805 7.915 7.915 7.925 7.815 7.985 770,948 7.9174 0.00%
2019-03-27 0 15.80 15.80 15.86 15.70 15.96 1,344,500 21,251,860 15.807 7.915 7.915 7.945 7.865 7.995 2,683,944 7.9181 -0.25%
2019-03-26 0 15.84 15.72 15.84 15.52 16.00 611,000 9,615,860 15.738 7.935 7.875 7.935 7.775 8.015 1,219,702 7.8838 -0.38%
2019-03-25 0 15.90 15.90 15.92 15.60 16.00 582,500 9,257,757 15.893 7.965 7.965 7.975 7.815 8.015 1,162,809 7.9615 -0.87%
2019-03-22 0 16.04 16.04 16.08 15.60 16.08 1,815,500 29,005,020 15.976 8.035 8.035 8.055 7.815 8.055 3,624,173 8.0032 2.69%
2019-03-21 0 15.62 15.60 15.64 15.44 16.16 462,000 7,235,300 15.661 7.825 7.815 7.835 7.735 8.095 922,263 7.8452 -2.38%
2019-03-20 0 16.00 15.92 16.00 15.72 16.10 1,212,978 19,383,439 15.980 8.015 7.975 8.015 7.875 8.065 2,421,395 8.0051 0.50%
2019-03-19 0 15.92 15.92 15.94 15.70 16.20 1,120,500 17,895,630 15.971 7.975 7.975 7.985 7.865 8.115 2,236,786 8.0006 1.79%
2019-03-18 0 15.64 15.62 15.70 14.62 15.72 3,423,000 52,356,460 15.295 7.835 7.825 7.865 7.324 7.875 6,833,128 7.6622 3.71%
2019-03-15 0 15.08 15.08 15.14 14.82 15.24 903,500 13,643,384 15.101 7.554 7.554 7.584 7.424 7.634 1,803,602 7.5645 0.00%
2019-03-14 0 15.08 15.08 15.14 15.02 15.52 785,000 11,890,810 15.148 7.554 7.554 7.584 7.524 7.775 1,567,048 7.5880 -0.26%
2019-03-13 0 15.12 15.10 15.20 15.02 15.38 1,036,615 15,721,650 15.166 7.574 7.564 7.614 7.524 7.704 2,069,332 7.5975 -0.92%
2019-03-12 0 15.26 15.26 15.36 14.88 15.84 1,422,000 21,918,795 15.414 7.644 7.644 7.694 7.454 7.935 2,838,653 7.7215 1.06%
2019-03-11 0 15.10 15.00 15.10 14.80 15.20 784,022 11,796,239 15.046 7.564 7.514 7.564 7.414 7.614 1,565,096 7.5371 0.80%
2019-03-08 0 14.98 14.98 15.00 14.86 15.34 1,636,345 24,574,949 15.018 7.504 7.504 7.514 7.444 7.684 3,266,536 7.5232 -1.32%
2019-03-07 0 15.18 15.18 15.20 14.84 15.24 1,954,500 29,302,855 14.993 7.604 7.604 7.614 7.434 7.634 3,901,650 7.5104 1.61%
2019-03-06 0 14.94 14.94 15.00 14.94 15.48 2,303,500 34,814,450 15.114 7.484 7.484 7.514 7.484 7.755 4,598,338 7.5711 -2.73%
2019-03-05 0 15.36 15.30 15.36 15.02 15.48 2,428,000 36,997,836 15.238 7.694 7.664 7.694 7.524 7.755 4,846,869 7.6333 0.39%
2019-03-04 0 15.30 15.28 15.30 15.02 15.54 2,109,000 32,200,330 15.268 7.664 7.654 7.664 7.524 7.785 4,210,069 7.6484 -1.92%
2019-03-01 0 15.60 15.58 15.60 15.28 15.94 3,058,000 47,791,935 15.628 7.815 7.805 7.815 7.654 7.985 6,104,500 7.8290 0.65%
2019-02-28 0 15.50 15.36 15.50 14.02 15.50 4,822,960 72,429,345 15.018 7.765 7.694 7.765 7.023 7.765 9,627,783 7.5230 7.34%
2019-02-27 0 14.44 14.38 14.44 13.02 14.98 2,553,500 36,543,870 14.311 7.234 7.204 7.234 6.522 7.504 5,097,397 7.1691 10.40%
2019-02-26 0 13.08 13.00 13.08 12.98 13.36 1,364,000 17,945,445 13.156 6.552 6.512 6.552 6.502 6.693 2,722,871 6.5906 -1.51%
2019-02-25 0 13.28 13.22 13.28 12.90 13.36 1,272,000 16,754,590 13.172 6.653 6.622 6.653 6.462 6.693 2,539,217 6.5983 2.00%
2019-02-22 0 13.02 12.96 13.02 12.40 13.06 1,080,000 13,878,535 12.850 6.522 6.492 6.522 6.212 6.542 2,155,939 6.4374 3.66%
2019-02-21 0 12.56 12.50 12.56 12.02 12.76 1,762,000 22,041,930 12.510 6.292 6.262 6.292 6.021 6.392 3,517,374 6.2666 4.49%
2019-02-20 0 12.02 12.02 12.06 11.30 12.08 1,924,500 22,949,170 11.925 6.021 6.021 6.041 5.661 6.051 3,841,763 5.9736 6.37%
2019-02-19 0 11.30 11.24 11.30 11.16 11.40 841,000 9,450,863 11.238 5.661 5.631 5.661 5.591 5.711 1,678,837 5.6294 0.89%
2019-02-18 0 11.20 11.20 11.26 11.00 11.34 1,453,500 16,292,705 11.209 5.611 5.611 5.641 5.510 5.681 2,901,534 5.6152 3.32%
2019-02-15 0 10.84 10.82 10.84 10.66 11.60 1,970,000 21,596,322 10.963 5.430 5.420 5.430 5.340 5.811 3,932,592 5.4916 -5.90%
2019-02-14 0 11.52 11.52 11.56 11.52 11.84 497,500 5,774,600 11.607 5.771 5.771 5.791 5.771 5.931 993,129 5.8146 -2.04%
2019-02-13 0 11.76 11.64 11.76 11.64 12.00 1,269,500 14,952,620 11.778 5.891 5.831 5.891 5.831 6.011 2,534,226 5.9003 0.00%
2019-02-12 0 11.76 11.74 11.76 11.52 11.90 3,645,000 42,601,540 11.688 5.891 5.881 5.891 5.771 5.961 7,276,293 5.8548 1.73%
2019-02-11 0 11.56 11.54 11.56 11.42 12.00 1,732,000 20,077,370 11.592 5.791 5.781 5.791 5.721 6.011 3,457,487 5.8069 -3.34%
2019-02-08 0 11.96 11.96 12.00 11.30 12.18 950,500 11,223,752 11.808 5.991 5.991 6.011 5.661 6.101 1,897,426 5.9153 6.22%
2019-02-04 0 11.26 11.26 11.32 11.20 11.60 1,734,500 19,974,901 11.516 5.641 5.641 5.671 5.611 5.811 3,462,477 5.7690 -2.93%
2019-02-01 0 11.60 11.56 11.60 11.30 12.06 593,970 6,853,833 11.539 5.811 5.791 5.811 5.661 6.041 1,185,706 5.7804 -1.19%
2019-01-31 0 11.74 11.74 11.80 11.72 12.38 339,500 4,076,412 12.007 5.881 5.881 5.911 5.871 6.202 677,723 6.0149 -4.24%
2019-01-30 0 12.26 12.14 12.26 11.94 12.34 617,500 7,531,210 12.196 6.142 6.081 6.142 5.981 6.182 1,232,678 6.1096 2.51%
2019-01-29 0 11.96 11.80 11.98 11.68 12.00 766,500 9,095,730 11.867 5.991 5.911 6.001 5.851 6.011 1,530,118 5.9445 0.84%
2019-01-28 0 11.86 11.80 11.86 11.36 11.86 613,000 7,183,720 11.719 5.941 5.911 5.941 5.691 5.941 1,223,695 5.8705 4.40%
2019-01-25 0 11.36 11.36 11.38 11.10 11.56 965,000 10,987,660 11.386 5.691 5.691 5.701 5.560 5.791 1,926,371 5.7038 0.53%
2019-01-24 0 11.30 11.28 11.30 11.04 11.56 751,000 8,480,400 11.292 5.661 5.651 5.661 5.530 5.791 1,499,176 5.6567 0.00%
2019-01-23 0 11.30 11.28 11.30 11.28 11.54 394,500 4,484,980 11.369 5.661 5.651 5.661 5.651 5.781 787,516 5.6951 -3.91%
2019-01-22 0 11.76 11.66 11.76 11.52 12.18 1,057,000 12,569,960 11.892 5.891 5.841 5.891 5.771 6.101 2,110,025 5.9573 0.00%
2019-01-21 0 11.76 11.74 11.76 11.62 11.96 602,500 7,147,480 11.863 5.891 5.881 5.891 5.821 5.991 1,202,734 5.9427 -2.00%
2019-01-18 0 12.00 11.88 12.00 11.40 12.00 1,422,600 16,670,441 11.718 6.011 5.951 6.011 5.711 6.011 2,839,850 5.8702 5.08%
2019-01-17 0 11.42 11.42 11.46 10.80 11.58 881,000 10,013,300 11.366 5.721 5.721 5.741 5.410 5.801 1,758,687 5.6936 4.20%
2019-01-16 0 10.96 10.96 10.98 10.84 11.14 552,500 6,055,570 10.960 5.490 5.490 5.500 5.430 5.580 1,102,922 5.4905 0.55%
2019-01-15 0 10.90 10.88 10.90 10.30 11.00 1,147,500 12,195,023 10.627 5.460 5.450 5.460 5.160 5.510 2,290,685 5.3237 5.01%
2019-01-14 0 10.38 10.38 10.40 9.920 10.46 1,369,000 13,919,065 10.167 5.200 5.200 5.210 4.969 5.240 2,732,852 5.0932 0.39%
2019-01-11 0 10.34 10.32 10.36 10.22 10.54 486,000 5,018,230 10.326 5.180 5.170 5.190 5.120 5.280 970,172 5.1725 -1.15%
2019-01-10 0 10.46 10.46 10.54 10.36 10.78 271,500 2,846,865 10.486 5.240 5.240 5.280 5.190 5.400 541,979 5.2527 -1.69%
2019-01-09 0 10.64 10.54 10.64 10.42 11.10 1,038,500 11,200,644 10.785 5.330 5.280 5.330 5.220 5.560 2,073,095 5.4029 1.14%
2019-01-08 0 10.52 10.52 10.56 10.40 10.80 2,395,000 24,985,134 10.432 5.270 5.270 5.290 5.210 5.410 4,780,994 5.2259 0.38%
2019-01-07 0 10.48 10.46 10.48 10.12 10.50 1,446,500 14,977,686 10.354 5.250 5.240 5.250 5.070 5.260 2,887,560 5.1870 4.59%
2019-01-04 0 10.02 9.990 10.02 9.900 10.08 285,500 2,856,405 10.005 5.019 5.004 5.019 4.959 5.049 569,926 5.0119 0.20%
2019-01-03 0 10.00 9.990 10.00 9.870 10.36 389,800 3,883,041 9.9616 5.009 5.004 5.009 4.944 5.190 778,134 4.9902 -2.72%
2019-01-02 0 10.28 10.28 10.30 9.890 11.26 1,376,500 14,019,500 10.185 5.150 5.150 5.160 4.954 5.641 2,747,824 5.1020 -6.38%
2018-12-31 0 10.98 10.82 10.98 10.56 11.10 167,000 1,828,240 10.948 5.500 5.420 5.500 5.290 5.560 333,372 5.4841 0.92%
2018-12-28 0 10.88 10.88 10.92 10.24 10.98 911,500 9,785,376 10.735 5.450 5.450 5.470 5.130 5.500 1,819,572 5.3778 4.62%
2018-12-27 0 10.40 10.40 10.42 10.22 11.16 935,500 10,010,397 10.701 5.210 5.210 5.220 5.120 5.591 1,867,482 5.3604 -6.31%
2018-12-24 0 11.10 11.10 11.20 10.72 11.34 684,500 7,539,544 11.015 5.560 5.560 5.611 5.370 5.681 1,366,426 5.5177 -0.72%
2018-12-21 0 11.18 11.06 11.18 11.00 11.62 1,485,000 16,634,020 11.201 5.601 5.540 5.601 5.510 5.821 2,964,416 5.6112 -2.95%
2018-12-20 0 11.52 11.46 11.52 11.26 11.76 907,500 10,359,420 11.415 5.771 5.741 5.771 5.641 5.891 1,811,587 5.7184 0.00%
2018-12-19 0 11.52 11.42 11.52 11.28 11.56 617,000 7,035,360 11.403 5.771 5.721 5.771 5.651 5.791 1,231,680 5.7120 2.13%
2018-12-18 0 11.28 11.28 11.38 11.20 11.50 303,500 3,433,425 11.313 5.651 5.651 5.701 5.611 5.761 605,859 5.6670 -0.53%
2018-12-17 0 11.34 11.34 11.46 11.04 11.58 602,500 6,803,480 11.292 5.681 5.681 5.741 5.530 5.801 1,202,734 5.6567 1.25%
2018-12-14 0 11.20 11.20 11.24 11.20 12.24 1,329,500 15,249,670 11.470 5.611 5.611 5.631 5.611 6.132 2,654,000 5.7459 -7.28%
2018-12-13 0 12.08 12.04 12.08 11.24 12.50 1,413,000 16,865,770 11.936 6.051 6.031 6.051 5.631 6.262 2,820,686 5.9793 3.78%
2018-12-12 0 11.64 11.54 11.64 11.50 11.82 839,500 9,737,265 11.599 5.831 5.781 5.831 5.761 5.921 1,675,843 5.8104 -0.51%
2018-12-11 0 11.70 11.68 11.70 10.92 12.10 5,781,900 65,598,609 11.346 5.861 5.851 5.861 5.470 6.061 11,542,057 5.6834 -2.66%
2018-12-10 0 12.02 12.02 12.14 11.88 12.70 1,436,500 17,513,888 12.192 6.021 6.021 6.081 5.951 6.362 2,867,598 6.1075 -6.09%
2018-12-07 0 12.80 12.76 12.80 12.70 13.56 1,825,500 23,663,530 12.963 6.412 6.392 6.412 6.362 6.793 3,644,135 6.4936 -5.74%
2018-12-06 0 13.58 13.50 13.58 13.40 14.16 611,470 8,331,244 13.625 6.803 6.763 6.803 6.713 7.093 1,220,641 6.8253 -2.72%
2018-12-05 0 13.96 13.96 14.04 13.62 14.06 443,500 6,235,100 14.059 6.993 6.993 7.033 6.823 7.043 885,332 7.0427 -2.38%
2018-12-04 0 14.30 14.20 14.30 13.64 14.46 713,560 10,147,207 14.221 7.163 7.113 7.163 6.833 7.244 1,424,437 7.1237 3.47%
2018-12-03 0 13.82 13.70 13.82 13.64 14.10 371,000 5,121,055 13.803 6.923 6.863 6.923 6.833 7.063 740,605 6.9147 1.77%
2018-11-30 0 13.58 13.58 13.64 13.26 13.74 667,500 8,997,446 13.479 6.803 6.803 6.833 6.642 6.883 1,332,490 6.7524 -1.16%
2018-11-29 0 13.74 13.60 13.74 13.50 14.04 323,000 4,426,430 13.704 6.883 6.813 6.883 6.763 7.033 644,785 6.8650 -2.69%
2018-11-28 0 14.12 14.12 14.14 13.90 14.28 889,000 12,694,208 14.279 7.073 7.073 7.083 6.963 7.153 1,774,657 7.1530 -3.16%
2018-11-27 0 14.58 14.40 14.58 14.10 14.84 1,004,000 14,421,554 14.364 7.304 7.214 7.304 7.063 7.434 2,004,224 7.1956 2.24%
2018-11-26 0 14.26 13.96 14.28 13.64 14.38 563,500 7,810,513 13.861 7.143 6.993 7.153 6.833 7.204 1,124,881 6.9434 1.86%
2018-11-23 0 14.00 13.90 14.00 13.80 14.20 207,000 2,887,340 13.949 7.013 6.963 7.013 6.913 7.113 413,222 6.9874 0.00%
2018-11-22 0 14.00 14.00 14.10 13.46 14.26 281,000 3,903,430 13.891 7.013 7.013 7.063 6.743 7.143 560,943 6.9587 0.00%
2018-11-21 0 14.00 14.00 14.08 13.70 14.16 284,500 3,954,260 13.899 7.013 7.013 7.053 6.863 7.093 567,930 6.9626 2.19%
2018-11-20 0 13.70 13.68 13.70 13.26 14.60 1,492,500 20,422,862 13.684 6.863 6.853 6.863 6.642 7.314 2,979,387 6.8547 -7.06%
2018-11-19 0 14.74 14.74 14.80 14.48 15.16 289,500 4,272,505 14.758 7.384 7.384 7.414 7.254 7.594 577,911 7.3930 0.27%
2018-11-16 0 14.70 14.68 14.74 14.50 14.92 174,500 2,557,975 14.659 7.364 7.354 7.384 7.264 7.474 348,344 7.3432 -0.14%
2018-11-15 0 14.72 14.72 14.86 14.10 14.90 1,546,500 22,724,045 14.694 7.374 7.374 7.444 7.063 7.464 3,087,184 7.3608 2.22%
2018-11-14 0 14.40 14.28 14.40 14.00 14.44 941,000 13,348,933 14.186 7.214 7.153 7.214 7.013 7.234 1,878,461 7.1063 0.84%
2018-11-13 0 14.28 14.16 14.28 13.50 14.32 292,000 4,105,910 14.061 7.153 7.093 7.153 6.763 7.173 582,902 7.0439 1.13%
2018-11-12 0 14.12 14.12 14.14 13.96 14.46 487,000 6,883,965 14.135 7.073 7.073 7.083 6.993 7.244 972,169 7.0810 -0.98%
2018-11-09 0 14.26 14.24 14.30 13.68 14.40 684,500 9,627,750 14.065 7.143 7.133 7.163 6.853 7.214 1,366,426 7.0459 -1.38%
2018-11-08 0 14.46 14.40 14.46 14.40 15.70 1,945,500 28,588,677 14.695 7.244 7.214 7.244 7.214 7.865 3,883,684 7.3612 -0.28%
2018-11-07 0 14.50 14.44 14.50 13.38 14.56 1,248,000 17,653,005 14.145 7.264 7.234 7.264 6.703 7.294 2,491,307 7.0858 5.84%
2018-11-06 0 13.70 13.62 13.70 13.24 13.86 383,500 5,193,965 13.544 6.863 6.823 6.863 6.632 6.943 765,558 6.7845 0.15%
2018-11-05 0 13.68 13.60 13.68 13.08 13.72 1,259,500 16,883,280 13.405 6.853 6.813 6.853 6.552 6.873 2,514,264 6.7150 -1.72%
2018-11-02 0 13.92 13.84 13.92 12.46 13.96 2,633,500 34,968,015 13.278 6.973 6.933 6.973 6.242 6.993 5,257,097 6.6516 14.10%
2018-11-01 0 12.20 12.14 12.20 12.04 12.56 1,214,840 14,883,597 12.251 6.111 6.081 6.111 6.031 6.292 2,425,112 6.1373 1.67%
2018-10-31 0 12.00 12.00 12.06 11.90 12.56 1,324,700 16,012,358 12.088 6.011 6.011 6.041 5.961 6.292 2,644,418 6.0552 0.84%
2018-10-30 0 11.90 11.88 11.90 11.40 11.90 967,500 11,303,200 11.683 5.961 5.951 5.961 5.711 5.961 1,931,362 5.8525 2.59%
2018-10-29 0 11.60 11.60 11.66 11.50 12.30 1,233,500 14,546,981 11.793 5.811 5.811 5.841 5.761 6.162 2,462,361 5.9077 -2.19%
2018-10-26 0 11.86 11.76 11.86 11.70 12.30 789,000 9,414,210 11.932 5.941 5.891 5.941 5.861 6.162 1,575,033 5.9772 -2.31%
2018-10-25 0 12.14 12.14 12.16 12.00 12.66 605,500 7,359,585 12.155 6.081 6.081 6.091 6.011 6.342 1,208,723 6.0887 -4.11%
2018-10-24 0 13.12 13.02 13.12 12.82 13.36 604,000 7,871,605 13.032 6.342 6.294 6.342 6.197 6.458 1,249,539 6.2996 0.92%
2018-10-23 0 13.00 12.98 13.02 12.82 13.40 435,500 5,650,110 12.974 6.284 6.274 6.294 6.197 6.477 900,950 6.2713 -2.99%
2018-10-22 0 13.40 13.40 13.44 12.96 13.58 972,500 13,070,030 13.440 6.477 6.477 6.497 6.265 6.564 2,011,881 6.4964 -1.33%
2018-10-19 0 13.58 13.56 13.58 12.34 13.60 2,410,500 32,025,360 13.286 6.564 6.555 6.564 5.965 6.574 4,986,777 6.4221 6.43%
2018-10-18 0 12.76 12.64 12.76 12.48 13.00 1,344,500 17,200,122 12.793 6.168 6.110 6.168 6.033 6.284 2,781,465 6.1838 1.27%
2018-10-16 0 12.60 12.58 12.60 12.04 12.62 895,500 11,075,458 12.368 6.091 6.081 6.091 5.820 6.100 1,852,586 5.9784 2.44%
2018-10-15 0 12.30 12.30 12.32 11.92 12.38 1,153,000 14,090,741 12.221 5.946 5.946 5.955 5.762 5.984 2,385,295 5.9073 3.19%
2018-10-12 0 11.92 11.92 11.96 11.50 12.24 1,263,500 15,090,040 11.943 5.762 5.762 5.781 5.559 5.917 2,613,894 5.7730 -0.50%
2018-10-11 0 11.98 11.90 11.98 11.68 12.32 1,620,500 19,351,268 11.942 5.791 5.752 5.791 5.646 5.955 3,352,446 5.7723 -4.31%
2018-10-10 0 12.52 12.52 12.58 12.34 12.96 786,500 10,035,320 12.759 6.052 6.052 6.081 5.965 6.265 1,627,090 6.1677 1.46%
2018-10-09 0 12.34 12.34 12.38 12.14 12.54 1,182,000 14,594,605 12.347 5.965 5.965 5.984 5.868 6.062 2,445,289 5.9685 1.65%
2018-10-08 0 12.14 12.14 12.16 12.14 13.00 1,533,500 19,144,960 12.484 5.868 5.868 5.878 5.868 6.284 3,172,463 6.0347 -5.60%
2018-10-05 0 12.86 12.80 12.86 12.60 13.30 624,500 8,051,585 12.893 6.216 6.187 6.216 6.091 6.429 1,291,949 6.2321 -4.74%
2018-10-04 0 13.50 13.50 13.52 13.28 13.60 520,000 7,020,425 13.501 6.526 6.526 6.535 6.419 6.574 1,075,762 6.5260 0.75%
2018-10-03 0 13.40 13.30 13.40 13.22 13.66 1,080,505 14,418,174 13.344 6.477 6.429 6.477 6.390 6.603 2,235,319 6.4502 -0.30%
2018-10-02 0 13.44 13.42 13.44 13.42 13.84 720,000 9,743,600 13.533 6.497 6.487 6.497 6.487 6.690 1,489,516 6.5415 -3.17%
2018-09-28 0 13.88 13.74 13.88 13.30 13.98 1,339,500 18,351,530 13.700 6.709 6.642 6.709 6.429 6.758 2,771,121 6.6224 3.74%
2018-09-27 0 13.38 13.38 13.40 13.38 14.18 1,104,216 15,033,993 13.615 6.468 6.468 6.477 6.468 6.854 2,284,372 6.5812 -6.04%
2018-09-26 0 14.24 14.22 14.24 13.32 14.50 1,271,500 17,899,080 14.077 6.883 6.874 6.883 6.439 7.009 2,630,444 6.8046 7.39%
2018-09-24 0 13.26 13.24 13.26 13.12 13.42 316,500 4,205,010 13.286 6.410 6.400 6.410 6.342 6.487 654,767 6.4222 -4.88%
2018-09-21 0 13.94 13.88 13.94 13.02 13.94 10,170,352 141,130,045 13.877 6.738 6.709 6.738 6.294 6.738 21,040,146 6.7077 3.72%
2018-09-20 0 13.44 13.44 13.50 13.34 13.88 1,704,000 23,075,330 13.542 6.497 6.497 6.526 6.448 6.709 3,525,189 6.5458 -2.33%
2018-09-19 0 13.76 13.70 13.76 12.74 14.12 1,983,000 26,883,865 13.557 6.651 6.622 6.651 6.158 6.825 4,102,376 6.5532 5.68%
2018-09-18 0 13.02 13.00 13.02 12.60 13.30 1,332,500 17,380,230 13.043 6.294 6.284 6.294 6.091 6.429 2,756,640 6.3049 0.15%
2018-09-17 0 13.00 13.00 13.08 12.42 13.12 1,571,500 20,247,191 12.884 6.284 6.284 6.323 6.004 6.342 3,251,076 6.2278 -0.15%
2018-09-14 0 13.02 13.00 13.06 12.12 13.18 2,490,000 31,364,870 12.596 6.294 6.284 6.313 5.859 6.371 5,151,244 6.0888 7.60%
2018-09-13 0 12.10 12.10 12.16 11.84 12.60 4,399,500 53,651,246 12.195 5.849 5.849 5.878 5.723 6.091 9,101,565 5.8947 -0.82%
2018-09-12 0 12.20 12.18 12.20 11.98 13.44 5,456,000 68,036,125 12.470 5.897 5.888 5.897 5.791 6.497 11,287,224 6.0277 -3.17%
2018-09-11 0 12.60 12.60 12.84 12.20 13.12 2,993,500 37,956,502 12.680 6.091 6.091 6.207 5.897 6.342 6,192,871 6.1291 -2.33%
2018-09-10 0 12.90 12.76 12.92 12.46 13.00 2,504,500 31,915,210 12.743 6.236 6.168 6.245 6.023 6.284 5,181,241 6.1598 -0.15%
2018-09-07 0 12.92 12.90 13.06 12.82 13.48 1,388,500 18,098,885 13.035 6.245 6.236 6.313 6.197 6.516 2,872,491 6.3008 0.00%
2018-09-06 0 12.92 12.90 12.92 12.74 13.70 3,298,000 42,734,290 12.958 6.245 6.236 6.245 6.158 6.622 6,822,812 6.2634 -3.58%
2018-09-05 0 13.40 13.26 13.40 13.16 14.80 3,770,000 51,649,962 13.700 6.477 6.410 6.477 6.361 7.154 7,799,273 6.6224 -8.84%
2018-09-04 0 14.70 14.66 14.70 13.84 14.86 1,553,000 22,534,728 14.510 7.106 7.086 7.106 6.690 7.183 3,212,804 7.0140 1.80%
2018-09-03 0 14.44 14.28 14.48 13.88 14.56 2,724,090 39,046,137 14.334 6.980 6.903 6.999 6.709 7.038 5,635,523 6.9286 7.76%
2018-08-31 0 13.40 13.28 13.36 13.08 13.62 3,980,665 53,236,164 13.374 6.477 6.419 6.458 6.323 6.584 8,235,091 6.4646 -1.62%
2018-08-30 0 13.62 13.60 13.62 13.06 14.34 6,476,580 88,625,587 13.684 6.584 6.574 6.584 6.313 6.932 13,398,572 6.6146 -4.62%
2018-08-29 0 14.28 14.26 14.28 14.16 15.32 3,397,234 49,586,990 14.596 6.903 6.893 6.903 6.845 7.405 7,028,105 7.0555 -3.64%
2018-08-28 0 14.82 14.74 14.80 13.64 17.52 5,864,000 87,902,841 14.990 7.164 7.125 7.154 6.593 8.469 12,131,283 7.2460 -12.10%
2018-08-27 0 16.86 16.84 16.88 15.92 17.10 2,219,500 37,205,540 16.763 8.150 8.140 8.159 7.695 8.266 4,591,641 8.1029 4.20%
2018-08-24 0 16.18 16.06 16.28 15.34 16.34 1,412,000 22,693,115 16.072 7.821 7.763 7.869 7.415 7.898 2,921,107 7.7687 2.41%
2018-08-23 0 15.80 15.50 15.82 14.74 15.88 1,481,500 22,878,590 15.443 7.637 7.492 7.647 7.125 7.676 3,064,887 7.4647 8.22%
2018-08-22 0 14.60 14.58 14.62 14.56 15.96 1,315,000 19,696,254 14.978 7.057 7.048 7.067 7.038 7.715 2,720,436 7.2401 -6.89%
2018-08-21 0 15.68 15.44 15.70 14.32 15.72 2,215,500 34,011,353 15.352 7.579 7.463 7.589 6.922 7.599 4,583,366 7.4206 8.89%
2018-08-20 0 14.40 14.40 14.48 14.24 14.88 1,349,000 19,610,870 14.537 6.961 6.961 6.999 6.883 7.193 2,790,774 7.0270 -1.37%
2018-08-17 0 14.60 14.38 14.60 14.20 16.98 2,038,000 31,050,550 15.236 7.057 6.951 7.057 6.864 8.208 4,216,159 7.3647 -11.73%
2018-08-16 0 16.54 16.42 16.64 15.60 16.66 1,698,000 27,650,059 16.284 7.995 7.937 8.043 7.541 8.053 3,512,776 7.8713 2.22%
2018-08-15 0 16.18 16.14 16.22 16.04 17.20 2,953,500 48,343,916 16.368 7.821 7.802 7.840 7.753 8.314 6,110,120 7.9121 0.50%
2018-08-14 0 16.10 16.08 16.10 16.04 16.94 2,038,500 32,951,221 16.164 7.782 7.773 7.782 7.753 8.188 4,217,193 7.8135 -1.95%
2018-08-13 0 16.42 16.34 16.42 16.00 16.76 1,229,000 20,027,101 16.295 7.937 7.898 7.937 7.734 8.101 2,542,522 7.8769 -0.73%
2018-08-10 0 16.54 16.52 16.60 16.40 17.00 991,500 16,436,520 16.577 7.995 7.985 8.024 7.927 8.217 2,051,188 8.0132 -0.84%
2018-08-09 0 16.68 16.64 16.68 16.44 17.30 799,000 13,481,653 16.873 8.063 8.043 8.063 7.947 8.362 1,652,949 8.1561 2.33%
2018-08-08 0 16.30 16.30 16.32 15.80 16.60 1,761,000 28,784,541 16.346 7.879 7.879 7.889 7.637 8.024 3,643,109 7.9011 1.62%
2018-08-07 0 16.04 15.94 16.10 14.74 16.18 1,753,500 27,434,999 15.646 7.753 7.705 7.782 7.125 7.821 3,627,593 7.5629 4.70%
2018-08-06 0 15.32 15.32 15.46 15.26 17.68 1,521,500 24,943,132 16.394 7.405 7.405 7.473 7.376 8.546 3,147,638 7.9244 -11.24%
2018-08-03 0 17.26 17.22 17.36 17.22 18.54 385,000 6,811,300 17.692 8.343 8.324 8.391 8.324 8.962 796,477 8.5518 -5.37%
2018-08-02 0 18.24 18.20 18.40 18.12 19.10 610,500 11,271,704 18.463 8.817 8.797 8.894 8.759 9.233 1,262,986 8.9246 -2.04%
2018-08-01 0 18.62 18.64 18.84 18.30 19.12 851,500 16,023,116 18.818 9.001 9.010 9.107 8.846 9.242 1,761,560 9.0960 0.76%
2018-07-31 0 18.48 18.34 18.50 18.22 18.72 581,500 10,730,436 18.453 8.933 8.865 8.943 8.807 9.049 1,202,991 8.9198 -1.28%
2018-07-30 0 18.72 18.72 18.76 18.28 19.12 454,000 8,484,353 18.688 9.049 9.049 9.068 8.836 9.242 939,223 9.0334 -1.68%
2018-07-27 0 19.04 19.02 19.14 18.76 19.94 1,351,000 25,853,403 19.136 9.204 9.194 9.252 9.068 9.639 2,794,912 9.2502 -4.51%
2018-07-26 0 19.94 19.76 19.92 19.48 20.00 998,000 19,712,335 19.752 9.639 9.552 9.629 9.416 9.668 2,064,635 9.5476 1.42%
2018-07-25 0 19.66 19.52 19.66 17.72 19.68 1,172,000 22,165,168 18.912 9.503 9.436 9.503 8.565 9.513 2,424,602 9.1418 10.95%
2018-07-24 0 17.72 17.72 17.80 16.74 17.86 570,000 9,989,638 17.526 8.565 8.565 8.604 8.092 8.633 1,179,200 8.4715 5.23%
2018-07-23 0 16.84 16.84 16.98 16.76 17.16 253,000 4,287,440 16.946 8.140 8.140 8.208 8.101 8.295 523,399 8.1915 -1.52%
2018-07-20 0 17.10 17.10 17.16 16.54 17.28 474,500 8,047,740 16.960 8.266 8.266 8.295 7.995 8.353 981,633 8.1983 -1.27%
2018-07-19 0 17.32 17.30 17.42 17.16 17.82 601,000 10,577,121 17.599 8.372 8.362 8.420 8.295 8.614 1,243,332 8.5071 0.12%
2018-07-18 0 17.30 17.12 17.30 16.96 17.62 604,500 10,477,095 17.332 8.362 8.275 8.362 8.198 8.517 1,250,573 8.3778 1.53%
2018-07-17 0 17.04 17.00 17.08 16.98 17.38 505,000 8,668,200 17.165 8.237 8.217 8.256 8.208 8.401 1,044,730 8.2971 -1.50%
2018-07-16 0 17.30 17.20 17.30 16.96 17.40 710,500 12,259,746 17.255 8.362 8.314 8.362 8.198 8.411 1,469,863 8.3407 0.12%
2018-07-13 0 17.28 17.16 17.30 16.82 17.60 952,270 16,445,799 17.270 8.353 8.295 8.362 8.130 8.507 1,970,030 8.3480 1.77%
2018-07-12 0 16.98 16.96 17.00 16.38 17.40 1,243,500 21,356,400 17.174 8.208 8.198 8.217 7.918 8.411 2,572,519 8.3017 3.54%
2018-07-11 0 16.40 16.40 16.52 16.04 16.60 503,000 8,243,880 16.389 7.927 7.927 7.985 7.753 8.024 1,040,593 7.9223 0.49%
2018-07-10 0 16.32 16.32 16.38 16.26 17.10 908,175 14,972,777 16.487 7.889 7.889 7.918 7.860 8.266 1,878,808 7.9693 -3.20%
2018-07-09 0 16.86 16.82 16.90 16.80 17.70 1,255,000 21,307,400 16.978 8.150 8.130 8.169 8.121 8.556 2,596,310 8.2068 -0.47%
2018-07-06 0 16.94 16.90 16.92 16.70 17.20 1,185,500 20,132,610 16.982 8.188 8.169 8.179 8.072 8.314 2,452,530 8.2089 -0.82%
2018-07-05 0 17.08 17.08 17.10 16.88 17.68 690,500 11,861,290 17.178 8.256 8.256 8.266 8.159 8.546 1,428,488 8.3034 -1.50%
2018-07-04 0 17.34 17.28 17.38 17.22 17.94 598,500 10,506,800 17.555 8.382 8.353 8.401 8.324 8.672 1,238,160 8.4858 -3.34%
2018-07-03 0 17.94 17.80 17.98 17.30 18.06 2,745,500 48,389,589 17.625 8.672 8.604 8.691 8.362 8.730 5,679,815 8.5196 -0.22%
2018-06-29 0 17.98 17.92 17.98 17.62 18.08 1,352,500 24,280,419 17.952 8.691 8.662 8.691 8.517 8.739 2,798,015 8.6777 1.47%
2018-06-28 0 17.72 17.66 17.72 17.26 18.12 791,000 14,000,380 17.700 8.565 8.536 8.565 8.343 8.759 1,636,399 8.5556 1.49%
2018-06-27 0 17.46 17.40 17.56 16.90 17.96 1,596,000 28,038,805 17.568 8.440 8.411 8.488 8.169 8.681 3,301,761 8.4921 2.59%
2018-06-26 0 17.02 17.00 17.08 16.92 18.20 3,261,000 56,009,463 17.176 8.227 8.217 8.256 8.179 8.797 6,746,268 8.3023 -5.76%
2018-06-25 0 18.06 17.96 18.06 17.92 19.22 1,643,000 30,301,720 18.443 8.730 8.681 8.730 8.662 9.291 3,398,993 8.9149 -3.73%
2018-06-22 0 18.76 18.60 18.76 18.20 19.14 2,009,500 37,362,450 18.593 9.068 8.991 9.068 8.797 9.252 4,157,199 8.9874 -3.20%
2018-06-21 0 19.38 19.30 19.40 19.30 19.74 555,000 10,903,530 19.646 9.368 9.329 9.378 9.329 9.542 1,148,169 9.4965 -1.52%
2018-06-20 0 19.68 19.70 19.80 19.40 19.96 996,500 19,580,975 19.650 9.513 9.523 9.571 9.378 9.648 2,061,532 9.4983 -1.01%
2018-06-19 0 19.88 19.80 19.88 19.80 20.50 1,395,500 27,968,328 20.042 9.610 9.571 9.610 9.571 9.909 2,886,972 9.6878 -1.58%
2018-06-15 0 20.20 20.15 20.20 20.00 20.45 713,500 14,476,211 20.289 9.764 9.740 9.764 9.668 9.885 1,476,069 9.8073 0.75%
2018-06-14 0 20.05 19.98 20.10 19.90 20.45 861,000 17,390,290 20.198 9.692 9.658 9.716 9.619 9.885 1,781,213 9.7632 -0.25%
2018-06-13 0 20.10 20.00 20.10 19.86 20.25 456,500 9,140,090 20.022 9.716 9.668 9.716 9.600 9.788 944,395 9.6783 0.50%
2018-06-12 0 20.00 19.94 20.00 19.80 20.35 1,256,000 25,110,475 19.992 9.668 9.639 9.668 9.571 9.837 2,598,378 9.6639 0.40%
2018-06-11 0 19.92 19.88 19.92 19.80 20.10 385,000 7,690,460 19.975 9.629 9.610 9.629 9.571 9.716 796,477 9.6556 -0.90%
2018-06-08 0 20.10 19.92 20.00 19.80 20.15 3,571,000 71,392,740 19.992 9.716 9.629 9.668 9.571 9.740 7,387,587 9.6639 1.41%
2018-06-07 0 19.82 19.80 19.82 19.80 20.65 1,325,000 26,458,915 19.969 9.581 9.571 9.581 9.571 9.982 2,741,124 9.6526 -2.36%
2018-06-06 0 20.30 20.20 20.30 19.80 20.65 1,966,400 39,768,665 20.224 9.813 9.764 9.813 9.571 9.982 4,068,035 9.7759 1.50%
2018-06-05 0 20.00 19.96 20.00 19.86 20.50 1,719,378 34,498,045 20.064 9.668 9.648 9.668 9.600 9.909 3,557,002 9.6986 -0.25%
2018-06-04 0 20.05 20.00 20.10 19.10 20.60 1,888,500 37,670,881 19.948 9.692 9.668 9.716 9.233 9.958 3,906,877 9.6422 4.32%
2018-06-01 0 19.22 19.18 19.22 19.04 19.76 1,060,000 20,439,420 19.282 9.291 9.271 9.291 9.204 9.552 2,192,899 9.3207 2.02%
2018-05-31 0 18.84 18.78 18.80 18.78 19.80 3,552,000 68,055,904 19.160 9.107 9.078 9.088 9.078 9.571 7,348,280 9.2615 -2.69%
2018-05-30 0 19.36 19.26 19.40 19.12 20.05 1,947,500 37,907,465 19.465 9.358 9.310 9.378 9.242 9.692 4,028,935 9.4088 -2.32%
2018-05-29 0 19.82 19.80 19.94 19.58 20.05 661,000 13,118,495 19.846 9.581 9.571 9.639 9.465 9.692 1,367,459 9.5933 0.00%
2018-05-28 0 19.82 19.82 19.88 18.32 20.70 6,297,500 122,850,132 19.508 9.581 9.581 9.610 8.855 10.01 13,028,096 9.4296 -3.32%
2018-05-25 0 20.50 20.45 20.50 20.35 20.90 1,787,500 36,790,250 20.582 9.909 9.885 9.909 9.837 10.10 3,697,931 9.9489 -0.24%
2018-05-24 0 20.55 20.60 20.65 19.74 20.80 2,736,000 55,564,090 20.309 9.933 9.958 9.982 9.542 10.05 5,660,162 9.8167 5.60%
2018-05-23 0 19.46 19.46 19.52 19.12 20.90 3,535,000 70,746,600 20.013 9.407 9.407 9.436 9.242 10.10 7,313,111 9.6739 -0.10%
2018-05-21 0 19.48 19.44 19.64 19.02 19.88 1,015,000 19,929,150 19.635 9.416 9.397 9.494 9.194 9.610 2,099,804 9.4910 2.42%
2018-05-18 0 19.02 18.98 19.10 18.98 19.66 1,114,000 21,452,450 19.257 9.194 9.175 9.233 9.175 9.503 2,304,613 9.3085 0.74%
2018-05-17 0 18.88 18.84 18.88 18.70 19.20 1,120,000 21,125,216 18.862 9.126 9.107 9.126 9.039 9.281 2,317,025 9.1174 2.05%
2018-05-16 0 18.50 18.38 18.50 18.28 18.86 1,038,500 19,319,465 18.603 8.943 8.884 8.943 8.836 9.117 2,148,420 8.9924 -0.32%
2018-05-15 0 18.56 18.54 18.66 18.40 19.04 1,116,000 20,962,745 18.784 8.972 8.962 9.020 8.894 9.204 2,308,750 9.0797 0.98%
2018-05-14 0 18.38 18.38 18.40 18.22 19.64 2,082,500 38,771,085 18.618 8.884 8.884 8.894 8.807 9.494 4,308,219 8.9993 -4.87%
2018-05-11 0 19.32 19.28 19.36 19.04 20.00 1,431,000 28,079,567 19.622 9.339 9.320 9.358 9.204 9.668 2,960,414 9.4850 0.00%
2018-05-10 0 19.32 19.30 19.32 18.62 19.36 3,981,359 75,516,590 18.968 9.339 9.329 9.339 9.001 9.358 8,236,527 9.1685 0.84%
2018-05-09 0 19.16 19.16 19.18 18.64 19.24 3,095,165 58,594,273 18.931 9.262 9.262 9.271 9.010 9.300 6,403,193 9.1508 2.35%
2018-05-08 0 18.72 18.58 18.72 17.86 18.96 2,413,500 44,593,835 18.477 9.049 8.981 9.049 8.633 9.165 4,992,983 8.9313 5.88%
2018-05-07 0 17.68 17.56 17.68 17.60 18.10 862,500 15,365,465 17.815 8.546 8.488 8.546 8.507 8.749 1,784,316 8.6114 -0.11%
2018-05-04 0 17.70 17.52 17.66 17.34 18.12 2,060,000 36,302,700 17.623 8.556 8.469 8.536 8.382 8.759 4,261,672 8.5184 -1.67%
2018-05-03 0 18.00 17.98 18.00 16.74 18.02 3,205,900 55,956,684 17.454 8.701 8.691 8.701 8.092 8.710 6,632,278 8.4370 8.30%
2018-05-02 0 16.62 16.46 16.62 15.66 17.48 3,550,500 59,817,416 16.848 8.034 7.956 8.034 7.570 8.449 7,345,177 8.1438 5.39%
2018-04-30 0 16.02 16.02 16.08 15.12 16.22 582,000 9,156,285 15.732 7.623 7.623 7.651 7.195 7.718 1,223,113 7.4861 5.26%
2018-04-27 0 15.22 15.22 15.26 15.02 15.38 313,500 4,770,360 15.216 7.242 7.242 7.261 7.147 7.318 658,842 7.2405 -0.52%
2018-04-26 0 15.30 15.28 15.38 15.00 15.70 388,500 5,965,800 15.356 7.280 7.271 7.318 7.138 7.471 816,459 7.3069 -1.29%
2018-04-25 0 15.50 15.48 15.50 14.90 15.74 607,500 9,391,360 15.459 7.375 7.366 7.375 7.090 7.490 1,276,703 7.3559 3.06%
2018-04-24 0 15.04 15.04 15.10 14.42 15.16 812,500 11,994,620 14.763 7.157 7.157 7.185 6.862 7.214 1,707,525 7.0246 4.30%
2018-04-23 0 14.42 14.34 14.58 14.06 14.66 678,500 9,729,465 14.340 6.862 6.823 6.938 6.690 6.976 1,425,914 6.8233 -0.83%
2018-04-20 0 14.54 14.54 14.60 14.48 15.04 314,000 4,636,910 14.767 6.919 6.919 6.947 6.890 7.157 659,893 7.0268 -3.71%
2018-04-19 0 15.10 15.10 15.14 14.22 15.14 1,021,500 14,974,530 14.659 7.185 7.185 7.204 6.766 7.204 2,146,752 6.9754 0.67%
2018-04-18 0 15.00 14.96 15.00 14.60 15.22 511,800 7,629,574 14.907 7.138 7.118 7.138 6.947 7.242 1,075,583 7.0934 0.40%
2018-04-17 0 14.94 14.88 14.94 14.80 15.22 596,000 8,949,170 15.015 7.109 7.080 7.109 7.042 7.242 1,252,535 7.1448 -0.53%
2018-04-16 0 15.02 15.00 15.02 15.00 15.46 254,524 3,860,977 15.169 7.147 7.138 7.147 7.138 7.356 534,900 7.2181 -1.31%
2018-04-13 0 15.22 15.20 15.30 14.90 15.36 781,000 11,771,914 15.073 7.242 7.233 7.280 7.090 7.309 1,641,325 7.1722 -0.26%
2018-04-12 0 15.26 15.34 15.38 15.08 15.60 441,000 6,759,305 15.327 7.261 7.299 7.318 7.176 7.423 926,792 7.2932 -0.91%
2018-04-11 0 15.40 15.34 15.48 15.20 15.68 817,000 12,644,310 15.477 7.328 7.299 7.366 7.233 7.461 1,716,982 7.3643 -1.79%
2018-04-10 0 15.68 15.70 15.74 15.54 16.00 810,000 12,738,718 15.727 7.461 7.471 7.490 7.394 7.613 1,702,271 7.4834 -0.38%
2018-04-09 0 15.74 15.68 15.78 15.58 15.90 394,000 6,219,309 15.785 7.490 7.461 7.509 7.414 7.566 828,018 7.5111 0.51%
2018-04-06 0 15.66 15.60 15.68 15.54 16.28 515,000 8,114,715 15.757 7.452 7.423 7.461 7.394 7.747 1,082,308 7.4976 -0.51%
2018-04-04 0 15.74 15.70 15.80 15.58 16.38 749,790 12,064,080 16.090 7.490 7.471 7.518 7.414 7.794 1,575,735 7.6562 0.25%
2018-04-03 0 15.70 15.70 15.74 15.42 16.14 402,500 6,383,515 15.860 7.471 7.471 7.490 7.337 7.680 845,881 7.5466 -1.51%
2018-03-29 0 15.94 15.86 15.94 15.24 16.00 596,000 9,330,681 15.656 7.585 7.547 7.585 7.252 7.613 1,252,535 7.4494 -0.13%
2018-03-28 0 15.96 15.96 16.00 15.50 16.36 922,500 14,730,590 15.968 7.594 7.594 7.613 7.375 7.785 1,938,697 7.5982 2.18%
2018-03-27 0 15.62 15.62 15.76 15.32 15.86 681,100 10,643,130 15.626 7.433 7.433 7.499 7.290 7.547 1,431,378 7.4356 1.30%
2018-03-26 0 15.42 15.42 15.52 15.26 15.62 787,734 12,158,301 15.435 7.337 7.337 7.385 7.261 7.433 1,655,477 7.3443 -1.28%
2018-03-23 0 15.62 15.60 15.64 15.30 15.90 1,368,500 21,314,380 15.575 7.433 7.423 7.442 7.280 7.566 2,875,997 7.4111 -2.98%
2018-03-22 0 16.10 16.08 16.10 16.02 16.46 519,000 8,391,170 16.168 7.661 7.651 7.661 7.623 7.832 1,090,714 7.6933 -0.49%
2018-03-21 0 16.18 16.18 16.20 16.06 16.50 379,000 6,133,030 16.182 7.699 7.699 7.709 7.642 7.851 796,495 7.7000 -0.74%
2018-03-20 0 16.30 16.30 16.42 15.92 16.54 613,000 10,039,125 16.377 7.756 7.756 7.813 7.575 7.870 1,288,262 7.7928 -0.73%
2018-03-19 0 16.42 16.42 16.46 16.22 17.14 2,276,000 38,080,647 16.731 7.813 7.813 7.832 7.718 8.156 4,783,170 7.9614 -0.24%
2018-03-16 0 16.46 16.44 16.48 16.14 16.54 847,500 13,928,010 16.434 7.832 7.823 7.842 7.680 7.870 1,781,079 7.8200 1.86%
2018-03-15 0 16.16 16.14 16.24 15.92 16.26 754,500 12,161,290 16.118 7.689 7.680 7.728 7.575 7.737 1,585,634 7.6697 -0.74%
2018-03-14 0 16.28 16.24 16.28 16.04 16.60 1,133,300 18,557,125 16.374 7.747 7.728 7.747 7.632 7.899 2,381,708 7.7915 -0.61%
2018-03-13 0 16.38 16.34 16.38 15.86 16.50 1,650,000 26,750,660 16.213 7.794 7.775 7.794 7.547 7.851 3,467,588 7.7145 1.99%
2018-03-12 0 16.06 16.04 16.06 15.92 16.80 1,739,710 28,327,590 16.283 7.642 7.632 7.642 7.575 7.994 3,656,120 7.7480 -2.43%
2018-03-09 0 16.46 16.40 16.46 16.30 16.54 1,056,000 17,395,875 16.473 7.832 7.804 7.832 7.756 7.870 2,219,257 7.8386 -0.12%
2018-03-08 0 16.48 16.46 16.50 16.12 16.60 1,903,000 31,238,270 16.415 7.842 7.832 7.851 7.670 7.899 3,999,285 7.8110 1.10%
2018-03-07 0 16.30 16.30 16.32 16.04 16.78 1,466,500 23,936,890 16.322 7.756 7.756 7.766 7.632 7.985 3,081,950 7.7668 2.00%
2018-03-06 0 15.98 15.96 15.98 15.50 16.40 1,168,500 18,616,510 15.932 7.604 7.594 7.604 7.375 7.804 2,455,683 7.5810 1.91%
2018-03-05 0 15.68 15.64 15.72 14.82 16.06 1,744,000 27,109,230 15.544 7.461 7.442 7.480 7.052 7.642 3,665,136 7.3965 1.82%
2018-03-02 0 15.40 15.34 15.44 15.20 16.12 2,105,500 33,218,074 15.777 7.328 7.299 7.347 7.233 7.670 4,424,853 7.5072 -4.11%
2018-03-01 0 16.06 16.06 16.08 15.38 17.00 6,037,500 96,801,345 16.033 7.642 7.642 7.651 7.318 8.089 12,688,221 7.6292 4.15%
2018-02-28 0 15.42 15.40 15.42 15.18 15.72 7,507,440 116,807,338 15.559 7.337 7.328 7.337 7.223 7.480 15,777,401 7.4035 -0.26%
2018-02-27 0 15.46 15.40 15.48 14.70 16.00 6,352,400 97,695,228 15.379 7.356 7.328 7.366 6.995 7.613 13,350,005 7.3180 7.06%
2018-02-26 0 14.44 14.42 14.46 12.48 14.50 5,452,500 74,868,984 13.731 6.871 6.862 6.881 5.938 6.900 11,458,803 6.5338 9.89%
2018-02-23 0 13.14 13.08 13.18 12.76 13.26 2,049,000 26,775,331 13.068 6.252 6.224 6.272 6.072 6.310 4,306,114 6.2180 4.78%
2018-02-22 0 12.54 12.52 12.54 11.64 12.80 1,564,000 19,521,830 12.482 5.967 5.957 5.967 5.539 6.091 3,286,853 5.9394 5.73%
2018-02-21 0 11.86 11.80 11.90 11.40 11.90 402,500 4,705,890 11.692 5.643 5.615 5.662 5.425 5.662 845,881 5.5633 2.95%
2018-02-20 0 11.52 11.52 11.56 11.34 11.80 312,000 3,588,345 11.501 5.482 5.482 5.501 5.396 5.615 655,689 5.4726 -1.03%
2018-02-15 0 11.64 11.64 11.68 11.20 11.78 164,500 1,912,605 11.627 5.539 5.539 5.558 5.329 5.605 345,708 5.5324 2.65%
2018-02-14 0 11.34 11.34 11.40 10.92 11.58 435,500 4,948,295 11.362 5.396 5.396 5.425 5.196 5.510 915,233 5.4066 2.53%
2018-02-13 0 11.06 11.06 11.14 10.98 11.28 236,000 2,622,965 11.114 5.263 5.263 5.301 5.225 5.367 495,970 5.2886 2.41%
2018-02-12 0 10.80 10.80 10.90 10.50 10.98 306,000 3,293,090 10.762 5.139 5.139 5.187 4.996 5.225 643,080 5.1208 2.08%
2018-02-09 0 10.58 10.58 10.62 10.20 10.66 786,169 8,211,299 10.445 5.034 5.034 5.053 4.854 5.072 1,652,188 4.9700 0.57%
2018-02-08 0 10.52 10.52 10.66 10.22 10.68 461,000 4,826,840 10.470 5.006 5.006 5.072 4.863 5.082 968,823 4.9822 1.15%
2018-02-07 0 10.40 10.38 10.40 10.30 11.02 666,830 7,002,707 10.501 4.949 4.939 4.949 4.901 5.244 1,401,389 4.9970 0.97%
2018-02-06 0 10.30 10.22 10.46 10.10 11.08 1,369,500 14,262,000 10.414 4.901 4.863 4.977 4.806 5.272 2,878,098 4.9554 -8.04%
2018-02-05 0 11.20 11.20 11.22 11.18 11.60 695,500 7,863,230 11.306 5.329 5.329 5.339 5.320 5.520 1,461,641 5.3797 -4.76%
2018-02-02 0 11.76 11.74 11.78 11.52 12.10 727,338 8,544,482 11.748 5.596 5.586 5.605 5.482 5.758 1,528,551 5.5899 0.00%
2018-02-01 0 11.76 11.76 11.78 11.74 12.04 685,661 8,102,779 11.817 5.596 5.596 5.605 5.586 5.729 1,440,964 5.6232 -1.34%
2018-01-31 0 11.92 11.82 11.92 11.50 12.16 782,750 9,247,743 11.814 5.672 5.624 5.672 5.472 5.786 1,645,003 5.6217 0.00%
2018-01-30 0 11.92 11.80 11.94 11.60 12.38 1,172,500 14,100,565 12.026 5.672 5.615 5.681 5.520 5.891 2,464,089 5.7224 0.85%
2018-01-29 0 11.82 11.74 11.82 11.68 12.22 679,500 8,101,060 11.922 5.624 5.586 5.624 5.558 5.815 1,428,016 5.6729 0.17%
2018-01-26 0 11.80 11.74 11.80 11.64 12.06 606,032 7,171,660 11.834 5.615 5.586 5.615 5.539 5.739 1,273,618 5.6309 -0.34%
2018-01-25 0 11.84 11.84 11.92 11.82 12.36 783,000 9,421,060 12.032 5.634 5.634 5.672 5.624 5.881 1,645,528 5.7252 -3.74%
2018-01-24 0 12.30 12.30 12.38 11.96 12.56 426,508 5,218,777 12.236 5.853 5.853 5.891 5.691 5.976 896,336 5.8223 -0.49%
2018-01-23 0 12.36 12.24 12.36 11.54 12.40 1,932,733 23,521,773 12.170 5.881 5.824 5.881 5.491 5.900 4,061,771 5.7910 6.37%
2018-01-22 0 11.62 11.62 11.68 10.86 11.78 1,086,500 12,284,560 11.307 5.529 5.529 5.558 5.168 5.605 2,283,354 5.3800 7.00%
2018-01-19 0 10.86 10.86 10.88 10.72 11.10 554,500 6,067,510 10.942 5.168 5.168 5.177 5.101 5.282 1,165,320 5.2067 2.84%
2018-01-18 0 10.56 10.50 10.76 10.40 10.84 1,434,500 15,354,850 10.704 5.025 4.996 5.120 4.949 5.158 3,014,700 5.0933 -1.68%
2018-01-17 0 10.74 10.76 10.80 10.54 10.98 708,500 7,624,200 10.761 5.110 5.120 5.139 5.015 5.225 1,488,961 5.1205 1.51%
2018-01-16 0 10.58 10.58 10.64 10.54 10.98 202,500 2,167,910 10.706 5.034 5.034 5.063 5.015 5.225 425,568 5.0942 -1.31%
2018-01-15 0 10.72 10.72 10.82 10.60 11.20 225,000 2,441,470 10.851 5.101 5.101 5.149 5.044 5.329 472,853 5.1633 -1.83%
2018-01-12 0 10.92 10.84 10.94 10.66 11.20 652,487 7,069,230 10.834 5.196 5.158 5.206 5.072 5.329 1,371,246 5.1553 -0.73%
2018-01-11 0 11.00 11.00 11.04 10.88 11.26 1,022,002 11,232,601 10.991 5.234 5.234 5.253 5.177 5.358 2,147,807 5.2298 0.00%
2018-01-10 0 11.00 10.96 11.00 10.80 11.06 429,500 4,702,330 10.948 5.234 5.215 5.234 5.139 5.263 902,624 5.2096 -0.54%
2018-01-09 0 11.06 11.02 11.06 10.80 11.26 1,376,000 15,173,145 11.027 5.263 5.244 5.263 5.139 5.358 2,891,759 5.2470 1.28%
2018-01-08 0 10.92 10.86 10.92 10.10 11.28 989,000 10,741,336 10.861 5.196 5.168 5.196 4.806 5.367 2,078,451 5.1680 6.64%
2018-01-05 0 10.24 10.20 10.24 9.530 10.30 821,500 8,108,238 9.8700 4.873 4.854 4.873 4.535 4.901 1,726,439 4.6965 5.57%
2018-01-04 0 9.700 9.640 9.720 9.290 9.700 664,300 6,310,676 9.4997 4.616 4.587 4.625 4.421 4.616 1,396,072 4.5203 2.21%
2018-01-03 0 9.490 9.480 9.500 9.300 9.800 1,362,000 13,171,240 9.6705 4.516 4.511 4.520 4.425 4.663 2,862,337 4.6016 -0.84%
2018-01-02 0 9.570 9.570 9.630 9.500 9.800 841,500 8,062,415 9.5810 4.554 4.554 4.582 4.520 4.663 1,768,470 4.5590 0.74%
2017-12-29 0 9.500 9.800 9.850 9.300 10.10 1,632,500 16,179,510 9.9109 4.520 4.663 4.687 4.425 4.806 3,430,811 4.7159 -1.96%
2017-12-28 0 9.690 9.670 9.700 9.600 10.00 1,406,490 13,669,390 9.7188 4.611 4.601 4.616 4.568 4.758 2,955,835 4.6245 -1.52%
2017-12-27 0 9.840 9.800 9.840 9.660 10.06 718,500 7,084,285 9.8598 4.682 4.663 4.682 4.597 4.787 1,509,977 4.6917 -2.38%
2017-12-22 0 10.08 10.00 10.08 9.980 10.28 2,203,500 22,322,825 10.131 4.796 4.758 4.796 4.749 4.892 4,630,807 4.8205 -2.33%
2017-12-21 0 10.32 10.24 10.34 10.02 10.38 602,284 6,145,870 10.204 4.911 4.873 4.920 4.768 4.939 1,265,741 4.8556 0.98%
2017-12-20 0 10.22 10.20 10.22 10.00 10.22 1,164,500 11,865,305 10.189 4.863 4.854 4.863 4.758 4.863 2,447,277 4.8484 1.59%
2017-12-19 0 10.06 10.04 10.06 10.00 10.46 777,000 7,868,074 10.126 4.787 4.777 4.787 4.758 4.977 1,632,919 4.8184 -1.57%
2017-12-18 0 10.22 10.22 10.28 10.14 10.50 70,000 714,610 10.209 4.863 4.863 4.892 4.825 4.996 147,110 4.8577 -0.58%
2017-12-15 0 10.28 10.26 10.30 9.820 10.48 2,892,163 29,325,039 10.139 4.892 4.882 4.901 4.673 4.987 6,078,079 4.8247 -1.91%
2017-12-14 0 10.48 10.42 10.50 10.40 10.74 147,500 1,549,150 10.503 4.987 4.958 4.996 4.949 5.110 309,981 4.9976 -0.76%
2017-12-13 0 10.56 10.56 10.68 10.46 11.00 1,365,781 14,643,420 10.722 5.025 5.025 5.082 4.977 5.234 2,870,283 5.1017 0.00%
2017-12-12 0 10.56 10.52 10.56 10.38 10.60 381,500 3,991,130 10.462 5.025 5.006 5.025 4.939 5.044 801,748 4.9780 2.33%
2017-12-11 0 10.32 10.22 10.32 10.20 10.32 147,000 1,505,580 10.242 4.911 4.863 4.911 4.854 4.911 308,931 4.8735 0.19%
2017-12-08 0 10.30 10.22 10.36 10.00 10.48 1,830,892 18,817,015 10.278 4.901 4.863 4.930 4.758 4.987 3,847,745 4.8904 1.38%
2017-12-07 0 10.16 10.08 10.24 10.02 10.60 1,246,000 12,665,830 10.165 4.834 4.796 4.873 4.768 5.044 2,618,555 4.8370 -2.31%
2017-12-06 0 10.40 10.26 10.40 10.06 10.50 1,104,500 11,270,885 10.205 4.949 4.882 4.949 4.787 4.996 2,321,183 4.8557 0.78%
2017-12-05 0 10.32 10.30 10.38 10.20 10.46 515,080 5,320,775 10.330 4.911 4.901 4.939 4.854 4.977 1,082,476 4.9154 -0.39%
2017-12-04 0 10.36 10.30 10.36 10.14 10.40 1,233,500 12,711,030 10.305 4.930 4.901 4.930 4.825 4.949 2,592,285 4.9034 -0.58%
2017-12-01 0 10.42 10.42 10.48 10.32 11.10 509,500 5,400,475 10.600 4.958 4.958 4.987 4.911 5.282 1,070,749 5.0436 -3.52%
2017-11-30 0 10.80 10.80 10.84 10.30 11.10 944,500 10,162,998 10.760 5.139 5.139 5.158 4.901 5.282 1,984,932 5.1201 3.65%
2017-11-29 0 10.42 10.42 10.50 10.28 10.54 123,000 1,283,670 10.436 4.958 4.958 4.996 4.892 5.015 258,493 4.9660 0.19%
2017-11-28 0 10.40 10.40 10.44 10.16 10.44 443,000 4,556,310 10.285 4.949 4.949 4.968 4.834 4.968 930,995 4.8940 1.96%
2017-11-27 0 10.20 10.16 10.20 10.06 10.44 200,000 2,034,230 10.171 4.854 4.834 4.854 4.787 4.968 420,314 4.8398 -1.35%
2017-11-24 0 10.34 10.32 10.34 10.10 10.50 1,119,500 11,530,855 10.300 4.920 4.911 4.920 4.806 4.996 2,352,706 4.9011 1.77%
2017-11-23 0 10.16 10.06 10.22 9.980 11.18 2,298,000 24,147,243 10.508 4.834 4.787 4.863 4.749 5.320 4,829,405 5.0000 -7.13%
2017-11-22 0 10.94 10.94 11.06 10.62 11.48 3,814,500 41,624,684 10.912 5.206 5.206 5.263 5.053 5.463 8,016,434 5.1924 3.21%
2017-11-21 0 10.60 10.56 10.62 10.40 10.90 1,068,500 11,329,385 10.603 5.044 5.025 5.053 4.949 5.187 2,245,526 5.0453 -1.30%
2017-11-20 0 10.74 10.72 10.74 10.30 10.84 1,522,500 16,194,780 10.637 5.110 5.101 5.110 4.901 5.158 3,199,638 5.0614 -0.19%
2017-11-17 0 10.76 10.74 10.76 10.50 11.22 1,690,300 18,293,058 10.822 5.120 5.110 5.120 4.996 5.339 3,552,282 5.1497 -0.74%
2017-11-16 0 10.84 10.72 10.84 10.48 11.88 3,775,500 42,389,890 11.228 5.158 5.101 5.158 4.987 5.653 7,934,473 5.3425 3.04%
2017-11-15 0 10.52 10.48 10.52 10.14 10.60 850,500 8,916,010 10.483 5.006 4.987 5.006 4.825 5.044 1,787,384 4.9883 0.19%
2017-11-14 0 10.50 10.46 10.50 10.30 10.60 943,500 9,900,230 10.493 4.996 4.977 4.996 4.901 5.044 1,982,830 4.9930 -0.94%
2017-11-13 0 10.60 10.60 10.70 10.48 10.80 893,000 9,449,560 10.582 5.044 5.044 5.091 4.987 5.139 1,876,701 5.0352 1.15%
2017-11-10 0 10.48 10.46 10.56 10.36 10.60 897,000 9,402,660 10.482 4.987 4.977 5.025 4.930 5.044 1,885,107 4.9879 -0.19%
2017-11-09 0 10.50 10.48 10.50 10.42 10.96 1,587,000 16,733,570 10.544 4.996 4.987 4.996 4.958 5.215 3,335,189 5.0173 -1.69%
2017-11-08 0 10.68 10.68 10.70 10.60 11.00 1,258,500 13,494,720 10.723 5.082 5.082 5.091 5.044 5.234 2,644,824 5.1023 0.19%
2017-11-07 0 10.66 10.58 10.66 10.34 11.00 1,108,500 11,751,220 10.601 5.072 5.034 5.072 4.920 5.234 2,329,589 5.0443 -3.27%
2017-11-06 0 11.02 10.98 11.04 10.64 11.16 1,088,000 11,929,810 10.965 5.244 5.225 5.253 5.063 5.310 2,286,507 5.2175 -1.43%
2017-11-03 0 11.18 11.16 11.26 10.96 11.70 2,131,500 24,192,520 11.350 5.320 5.310 5.358 5.215 5.567 4,479,494 5.4007 -0.53%
2017-11-02 0 11.24 11.24 11.28 10.62 11.44 2,423,000 27,191,090 11.222 5.348 5.348 5.367 5.053 5.444 5,092,101 5.3399 4.85%
2017-11-01 0 10.72 10.70 10.74 10.00 11.00 2,338,000 24,952,750 10.673 5.101 5.091 5.110 4.758 5.234 4,913,468 5.0784 6.35%
2017-10-31 0 10.08 10.04 10.12 9.830 10.20 901,500 9,057,661 10.047 4.796 4.777 4.815 4.677 4.854 1,894,564 4.7809 1.10%
2017-10-30 0 9.970 9.890 9.980 9.890 10.02 232,500 2,314,110 9.9532 4.744 4.706 4.749 4.706 4.768 488,615 4.7361 -0.50%
2017-10-27 0 10.02 10.02 10.10 9.910 10.24 670,500 6,763,520 10.087 4.768 4.768 4.806 4.716 4.873 1,409,102 4.7999 0.91%
2017-10-26 0 9.930 9.930 9.990 9.870 10.32 437,130 4,387,468 10.037 4.725 4.725 4.754 4.696 4.911 918,659 4.7759 -0.70%
2017-10-25 0 10.00 10.00 10.06 9.800 10.36 972,000 9,797,675 10.080 4.758 4.758 4.787 4.663 4.930 2,042,725 4.7964 2.67%
2017-10-24 0 9.740 9.700 9.740 9.690 10.14 805,500 7,897,350 9.8043 4.635 4.616 4.635 4.611 4.825 1,692,814 4.6652 -2.21%
2017-10-23 0 10.52 10.44 10.50 10.12 10.66 549,000 5,700,690 10.384 4.740 4.704 4.731 4.559 4.803 1,218,570 4.6782 0.57%
2017-10-20 0 10.46 10.46 10.60 10.26 10.80 1,072,000 11,213,950 10.461 4.713 4.713 4.776 4.622 4.866 2,379,430 4.7129 1.75%
2017-10-19 0 10.28 10.24 10.34 10.18 11.10 1,447,500 15,220,110 10.515 4.631 4.613 4.658 4.586 5.001 3,212,897 4.7372 -6.38%
2017-10-18 0 10.98 10.92 11.00 10.70 11.68 2,037,000 22,693,440 11.141 4.947 4.920 4.956 4.821 5.262 4,521,361 5.0192 0.37%
2017-10-17 0 10.94 10.86 10.96 10.32 11.00 1,534,838 16,317,494 10.631 4.929 4.893 4.938 4.649 4.956 3,406,754 4.7897 4.19%
2017-10-16 0 10.50 10.50 10.58 10.34 10.78 2,133,500 22,566,290 10.577 4.731 4.731 4.767 4.658 4.857 4,735,554 4.7653 0.19%
2017-10-13 0 10.48 10.46 10.48 9.900 10.50 3,971,000 40,177,135 10.118 4.722 4.713 4.722 4.460 4.731 8,814,102 4.5583 6.29%
2017-10-12 0 9.860 9.830 9.900 9.780 10.02 1,169,000 11,571,220 9.8984 4.442 4.429 4.460 4.406 4.514 2,594,733 4.4595 -1.10%
2017-10-11 0 9.970 9.900 9.980 9.750 10.10 2,723,000 27,141,045 9.9673 4.492 4.460 4.496 4.393 4.550 6,044,019 4.4906 3.53%
2017-10-10 0 9.630 9.600 9.640 9.180 9.770 2,767,000 26,346,029 9.5215 4.339 4.325 4.343 4.136 4.402 6,141,682 4.2897 3.77%
2017-10-09 0 9.280 9.280 9.310 8.850 9.400 1,672,000 15,188,880 9.0843 4.181 4.181 4.194 3.987 4.235 3,711,201 4.0927 4.86%
2017-10-06 0 8.850 8.830 8.840 8.810 9.070 3,480,500 31,105,087 8.9370 3.987 3.978 3.983 3.969 4.086 7,725,380 4.0264 -0.11%
2017-10-04 0 8.860 8.850 8.880 8.600 8.980 3,093,500 27,485,365 8.8849 3.992 3.987 4.001 3.875 4.046 6,866,387 4.0029 3.87%
2017-10-03 0 8.530 8.510 8.530 8.200 8.530 4,092,000 34,495,505 8.4300 3.843 3.834 3.843 3.694 3.843 9,082,676 3.7979 2.77%
2017-09-29 0 8.300 8.250 8.300 8.160 8.380 2,905,000 24,200,982 8.3308 3.739 3.717 3.739 3.676 3.775 6,447,990 3.7533 -0.24%
2017-09-28 0 8.320 8.250 8.290 8.140 8.400 1,599,500 13,318,815 8.3269 3.748 3.717 3.735 3.667 3.784 3,550,279 3.7515 0.73%
2017-09-27 0 8.260 8.200 8.260 8.170 8.380 789,500 6,533,735 8.2758 3.721 3.694 3.721 3.681 3.775 1,752,388 3.7285 -1.20%
2017-09-26 0 8.360 8.220 8.270 7.880 8.480 2,027,838 16,458,329 8.1162 3.766 3.703 3.726 3.550 3.820 4,501,025 3.6566 4.50%
2017-09-25 0 8.000 8.000 8.030 7.950 8.400 1,391,000 11,460,555 8.2391 3.604 3.604 3.618 3.582 3.784 3,087,488 3.7119 -4.19%
2017-09-22 0 8.350 8.350 8.360 8.000 8.360 1,421,000 11,708,037 8.2393 3.762 3.762 3.766 3.604 3.766 3,154,077 3.7120 3.73%
2017-09-21 0 8.050 7.940 8.050 7.850 8.100 515,000 4,115,560 7.9914 3.627 3.577 3.627 3.537 3.649 1,143,103 3.6003 -0.12%
2017-09-20 0 8.060 8.050 8.100 7.980 8.070 1,025,000 8,224,505 8.0239 3.631 3.627 3.649 3.595 3.636 2,275,108 3.6150 -0.12%
2017-09-19 0 8.070 8.010 8.070 7.980 8.170 376,000 3,036,245 8.0751 3.636 3.609 3.636 3.595 3.681 834,576 3.6381 -0.12%
2017-09-18 0 8.080 8.080 8.130 7.820 8.280 1,505,000 12,044,925 8.0033 3.640 3.640 3.663 3.523 3.730 3,340,525 3.6057 -2.42%
2017-09-15 0 8.280 8.280 8.300 8.100 8.340 1,688,000 13,944,790 8.2611 3.730 3.730 3.739 3.649 3.757 3,746,715 3.7219 1.10%
2017-09-14 0 8.190 8.150 8.190 8.130 8.500 491,500 4,067,185 8.2750 3.690 3.672 3.690 3.663 3.829 1,090,942 3.7281 -2.96%
2017-09-13 0 8.440 8.390 8.450 8.280 8.560 1,481,000 12,544,320 8.4702 3.802 3.780 3.807 3.730 3.857 3,287,254 3.8160 2.43%
2017-09-12 0 8.240 8.200 8.250 8.120 8.500 3,130,500 25,876,560 8.2660 3.712 3.694 3.717 3.658 3.829 6,948,513 3.7240 -2.60%
2017-09-11 0 8.460 8.450 8.470 8.030 8.790 2,809,000 23,480,190 8.3589 3.811 3.807 3.816 3.618 3.960 6,234,906 3.7659 6.82%
2017-09-08 0 7.920 7.920 7.930 7.400 8.000 3,954,000 30,855,470 7.8036 3.568 3.568 3.573 3.334 3.604 8,776,369 3.5157 5.60%
2017-09-07 0 7.500 7.490 7.560 7.450 7.600 1,622,000 12,213,260 7.5298 3.379 3.374 3.406 3.356 3.424 3,600,220 3.3924 -0.53%
2017-09-06 0 7.540 7.500 7.540 7.350 7.600 2,354,000 17,566,435 7.4624 3.397 3.379 3.397 3.311 3.424 5,224,980 3.3620 -0.40%
2017-09-05 0 7.570 7.520 7.600 7.400 7.760 3,626,000 27,372,350 7.5489 3.410 3.388 3.424 3.334 3.496 8,048,334 3.4010 3.70%
2017-09-04 0 7.300 7.250 7.300 6.800 7.450 4,502,000 32,210,235 7.1547 3.289 3.266 3.289 3.064 3.356 9,992,719 3.2234 7.35%
2017-09-01 0 6.800 6.760 6.820 6.640 6.950 1,005,000 6,839,940 6.8059 3.064 3.046 3.073 2.992 3.131 2,230,716 3.0663 -0.44%
2017-08-31 0 6.830 6.830 6.840 6.740 6.900 4,455,000 30,265,235 6.7935 3.077 3.077 3.082 3.037 3.109 9,888,397 3.0607 1.19%
2017-08-30 0 6.750 6.750 6.770 6.300 7.000 3,489,000 23,394,870 6.7053 3.041 3.041 3.050 2.838 3.154 7,744,246 3.0209 4.98%
2017-08-29 0 6.430 6.330 6.440 6.280 6.490 129,000 822,035 6.3724 2.897 2.852 2.901 2.829 2.924 286,331 2.8709 -0.92%
2017-08-28 0 6.490 6.480 6.590 6.400 6.600 98,000 637,290 6.5030 2.924 2.919 2.969 2.883 2.973 217,523 2.9298 -0.92%
2017-08-25 0 6.550 6.550 6.600 6.540 6.770 1,013,000 6,666,230 6.5807 2.951 2.951 2.973 2.946 3.050 2,248,473 2.9648 0.46%
2017-08-24 0 6.520 6.520 6.680 6.500 6.930 488,000 3,299,545 6.7614 2.937 2.937 3.010 2.928 3.122 1,083,173 3.0462 1.56%
2017-08-22 0 6.420 6.400 6.500 6.420 6.490 4,500 29,055 6.4567 2.892 2.883 2.928 2.892 2.924 9,988 2.9089 -0.31%
2017-08-21 0 6.440 6.440 6.510 6.440 6.510 27,500 178,485 6.4904 2.901 2.901 2.933 2.901 2.933 61,039 2.9241 0.62%
2017-08-18 0 6.400 6.400 6.430 6.400 6.430 152,500 977,335 6.4088 2.883 2.883 2.897 2.883 2.897 338,492 2.8873 -1.99%
2017-08-17 0 6.530 6.500 6.580 6.370 6.600 168,000 1,087,020 6.4704 2.942 2.928 2.964 2.870 2.973 372,896 2.9151 2.03%
2017-08-16 0 6.400 6.400 6.480 6.300 6.430 142,500 913,355 6.4095 2.883 2.883 2.919 2.838 2.897 316,296 2.8877 0.00%
2017-08-15 0 6.400 6.310 6.400 6.300 6.410 270,000 1,704,415 6.3126 2.883 2.843 2.883 2.838 2.888 599,297 2.8440 1.43%
2017-08-14 0 6.310 6.300 6.490 6.230 6.310 29,000 181,990 6.2755 2.843 2.838 2.924 2.807 2.843 64,369 2.8273 3.44%
2017-08-11 0 6.100 6.100 6.280 6.010 6.270 78,000 486,375 6.2356 2.748 2.748 2.829 2.708 2.825 173,130 2.8093 -1.77%
2017-08-10 0 6.210 6.200 6.320 6.130 6.260 63,000 391,205 6.2096 2.798 2.793 2.847 2.762 2.820 139,836 2.7976 -1.11%
2017-08-09 0 6.280 6.210 6.350 6.150 6.310 19,000 118,460 6.2347 2.829 2.798 2.861 2.771 2.843 42,173 2.8089 -1.10%
2017-08-08 0 6.350 6.350 6.450 6.320 6.450 11,000 70,340 6.3945 2.861 2.861 2.906 2.847 2.906 24,416 2.8809 0.47%
2017-08-07 0 6.320 6.320 6.380 6.200 6.320 10,000 62,745 6.2745 2.847 2.847 2.874 2.793 2.847 22,196 2.8268 0.32%
2017-08-04 0 6.300 6.220 6.420 6.210 6.300 54,500 338,785 6.2162 2.838 2.802 2.892 2.798 2.838 120,969 2.8006 -1.87%
2017-08-03 0 6.420 6.330 6.460 6.050 6.450 57,000 356,540 6.2551 2.892 2.852 2.910 2.726 2.906 126,518 2.8181 -1.53%
2017-08-02 0 6.520 6.330 6.630 6.530 6.530 1,000 6,530 6.5300 2.937 2.852 2.987 2.942 2.942 2,220 2.9419 -0.15%
2017-08-01 0 6.530 6.400 6.540 6.290 6.790 7,500 48,040 6.4053 2.942 2.883 2.946 2.834 3.059 16,647 2.8858 2.35%
2017-07-31 0 6.380 6.300 6.380 6.310 6.490 4,500 28,760 6.3911 2.874 2.838 2.874 2.843 2.924 9,988 2.8794 -1.54%
2017-07-28 0 6.480 6.320 6.500 - - 0 0 - 2.919 2.847 2.928 - - 0 - 0.00%
2017-07-27 0 6.480 6.360 6.530 6.280 6.580 422,000 2,700,010 6.3981 2.919 2.865 2.942 2.829 2.964 936,679 2.8825 -1.52%
2017-07-26 0 6.580 6.400 6.590 6.400 6.600 21,000 137,530 6.5490 2.964 2.883 2.969 2.883 2.973 46,612 2.9505 -0.30%
2017-07-25 0 6.600 6.500 6.630 6.500 6.600 45,500 298,325 6.5566 2.973 2.928 2.987 2.928 2.973 100,993 2.9539 2.17%
2017-07-24 0 6.460 6.460 6.650 6.400 6.600 69,000 451,740 6.5470 2.910 2.910 2.996 2.883 2.973 153,154 2.9496 0.94%
2017-07-21 0 6.400 6.400 6.510 6.290 6.410 8,000 51,180 6.3975 2.883 2.883 2.933 2.834 2.888 17,757 2.8823 0.00%
2017-07-20 0 6.400 6.400 6.490 6.280 6.480 43,000 274,895 6.3929 2.883 2.883 2.924 2.829 2.919 95,444 2.8802 0.47%
2017-07-19 0 6.370 6.370 6.490 6.250 6.350 36,500 230,070 6.3033 2.870 2.870 2.924 2.816 2.861 81,016 2.8398 -2.00%
2017-07-18 0 6.500 6.500 6.560 6.420 6.590 42,000 272,535 6.4889 2.928 2.928 2.955 2.892 2.969 93,224 2.9234 0.46%
2017-07-17 0 6.470 6.100 6.470 - - 0 0 - 2.915 2.748 2.915 - - 0 - 0.00%
2017-07-14 0 6.470 6.100 6.470 6.350 6.500 12,500 79,480 6.3584 2.915 2.748 2.915 2.861 2.928 27,745 2.8646 1.89%
2017-07-13 0 6.350 6.320 6.570 6.310 6.350 5,000 31,590 6.3180 2.861 2.847 2.960 2.843 2.861 11,098 2.8464 0.79%
2017-07-12 0 6.300 6.300 6.580 6.080 6.340 9,000 55,840 6.2044 2.838 2.838 2.964 2.739 2.856 19,977 2.7953 -0.63%
2017-07-11 0 6.340 6.340 6.580 6.210 6.430 39,000 247,045 6.3345 2.856 2.856 2.964 2.798 2.897 86,565 2.8539 0.96%
2017-07-10 0 6.280 6.280 6.500 6.170 6.540 14,000 90,550 6.4679 2.829 2.829 2.928 2.780 2.946 31,075 2.9140 -3.38%
2017-07-07 0 6.500 6.420 6.540 - - 0 0 - 2.928 2.892 2.946 - - 0 - 0.00%
2017-07-06 0 6.500 6.450 6.520 6.460 6.600 68,000 443,035 6.5152 2.928 2.906 2.937 2.910 2.973 150,934 2.9353 0.78%
2017-07-05 0 6.450 6.450 6.600 6.400 6.500 112,000 725,665 6.4792 2.906 2.906 2.973 2.883 2.928 248,597 2.9190 0.31%
2017-07-04 0 6.430 6.430 6.450 6.360 6.500 22,500 144,795 6.4353 2.897 2.897 2.906 2.865 2.928 49,941 2.8993 0.94%
2017-07-03 0 6.370 6.370 6.410 6.360 6.430 133,500 845,500 6.3333 2.870 2.870 2.888 2.865 2.897 296,319 2.8533 -1.85%
2017-06-30 0 6.490 6.350 6.490 6.340 6.490 26,000 165,385 6.3610 2.924 2.861 2.924 2.856 2.924 57,710 2.8658 2.85%
2017-06-29 0 6.310 6.300 6.400 6.300 6.370 94,000 595,775 6.3380 2.843 2.838 2.883 2.838 2.870 208,644 2.8555 -1.71%
2017-06-28 0 6.420 6.420 6.490 6.420 6.490 80,000 513,810 6.4226 2.892 2.892 2.924 2.892 2.924 177,569 2.8936 0.47%
2017-06-27 0 6.390 6.340 6.490 6.300 6.500 285,000 1,821,850 6.3925 2.879 2.856 2.924 2.838 2.928 632,591 2.8800 1.43%
2017-06-26 0 6.300 6.300 6.450 6.260 6.300 37,500 235,690 6.2851 2.838 2.838 2.906 2.820 2.838 83,236 2.8316 -0.16%
2017-06-23 0 6.310 6.260 6.350 6.210 6.310 26,000 162,795 6.2613 2.843 2.820 2.861 2.798 2.843 57,710 2.8209 -0.63%
2017-06-22 0 6.350 6.350 6.420 6.260 6.280 10,000 62,610 6.2610 2.861 2.861 2.892 2.820 2.829 22,196 2.8208 0.95%
2017-06-21 0 6.290 6.290 6.320 6.280 6.320 352,000 2,225,330 6.3220 2.834 2.834 2.847 2.829 2.847 781,305 2.8482 -1.41%
2017-06-20 0 6.380 6.330 6.380 6.170 6.380 329,500 2,068,100 6.2765 2.874 2.852 2.874 2.780 2.874 731,364 2.8277 1.43%
2017-06-19 0 6.290 6.290 6.400 6.210 6.390 538,000 3,402,735 6.3248 2.834 2.834 2.883 2.798 2.879 1,194,154 2.8495 2.44%
2017-06-16 0 6.140 6.150 6.250 6.130 6.250 218,000 1,346,685 6.1775 2.766 2.771 2.816 2.762 2.816 483,877 2.7831 0.16%
2017-06-15 0 6.130 6.050 6.160 6.050 6.130 356,500 2,172,365 6.0936 2.762 2.726 2.775 2.726 2.762 791,294 2.7453 1.32%
2017-06-14 0 6.050 6.050 6.150 6.050 6.150 255,000 1,554,070 6.0944 2.726 2.726 2.771 2.726 2.771 566,003 2.7457 0.00%
2017-06-13 0 6.050 6.050 6.100 6.000 6.100 259,500 1,568,900 6.0459 2.726 2.726 2.748 2.703 2.748 575,991 2.7238 0.83%
2017-06-12 0 6.000 6.000 6.100 5.850 6.120 464,000 2,791,230 6.0156 2.703 2.703 2.748 2.636 2.757 1,029,903 2.7102 -0.17%
2017-06-09 0 6.010 6.010 6.100 5.960 6.040 682,500 4,104,140 6.0134 2.708 2.708 2.748 2.685 2.721 1,514,889 2.7092 0.17%
2017-06-08 0 6.000 6.000 6.050 5.700 6.020 1,313,500 7,730,625 5.8855 2.703 2.703 2.726 2.568 2.712 2,915,468 2.6516 0.67%
2017-06-07 0 5.960 5.960 6.000 5.700 6.190 1,280,000 7,692,005 6.0094 2.685 2.685 2.703 2.568 2.789 2,841,111 2.7074 -1.16%
2017-06-06 0 6.030 6.200 6.300 6.010 6.200 138,500 848,210 6.1243 2.717 2.793 2.838 2.708 2.793 307,417 2.7592 -3.52%
2017-06-05 0 6.250 6.110 6.250 6.150 6.320 40,000 251,050 6.2763 2.816 2.753 2.816 2.771 2.847 88,785 2.8276 1.63%
2017-06-02 0 6.150 6.100 6.180 6.000 6.200 907,500 5,609,455 6.1812 2.771 2.748 2.784 2.703 2.793 2,014,303 2.7848 0.49%
2017-06-01 0 6.120 6.110 6.200 5.930 6.260 665,500 4,102,715 6.1649 2.757 2.753 2.793 2.672 2.820 1,477,156 2.7774 -2.24%
2017-05-31 0 6.260 6.250 6.290 6.250 6.310 101,000 634,390 6.2811 2.820 2.816 2.834 2.816 2.843 224,181 2.8298 -0.32%
2017-05-29 0 6.280 6.280 6.390 6.210 6.440 66,500 423,705 6.3715 2.829 2.829 2.879 2.798 2.901 147,605 2.8705 -2.79%
2017-05-26 0 6.460 6.460 6.640 6.460 6.570 78,000 512,030 6.5645 2.910 2.910 2.992 2.910 2.960 173,130 2.9575 -3.58%
2017-05-25 0 6.700 6.690 6.820 6.600 6.930 15,000 102,605 6.8403 3.019 3.014 3.073 2.973 3.122 33,294 3.0818 -2.62%
2017-05-24 0 6.880 6.720 6.880 6.680 6.880 811,000 5,516,450 6.8020 3.100 3.028 3.100 3.010 3.100 1,800,110 3.0645 2.99%
2017-05-23 0 6.680 6.680 6.760 6.450 6.750 636,000 4,262,470 6.7020 3.010 3.010 3.046 2.906 3.041 1,411,677 3.0194 0.30%
2017-05-22 0 6.660 6.390 6.660 6.500 6.800 363,000 2,425,465 6.6817 3.001 2.879 3.001 2.928 3.064 805,721 3.0103 1.83%
2017-05-19 0 6.540 6.420 6.550 6.300 6.580 328,500 2,145,735 6.5319 2.946 2.892 2.951 2.838 2.964 729,144 2.9428 4.47%
2017-05-18 0 6.260 6.250 6.520 6.210 6.260 14,500 90,245 6.2238 2.820 2.816 2.937 2.798 2.820 32,184 2.8040 -0.48%
2017-05-17 0 6.290 6.270 6.460 6.290 6.400 11,000 70,295 6.3905 2.834 2.825 2.910 2.834 2.883 24,416 2.8791 -1.26%
2017-05-16 0 6.370 6.300 6.380 6.230 6.450 22,500 143,035 6.3571 2.870 2.838 2.874 2.807 2.906 49,941 2.8641 1.92%
2017-05-15 0 6.250 6.250 6.290 - - 0 0 - 2.816 2.816 2.834 - - 0 - 0.00%
2017-05-12 0 6.250 6.250 6.280 6.250 6.280 6,500 40,745 6.2685 2.816 2.816 2.829 2.816 2.829 14,428 2.8241 0.32%
2017-05-11 0 6.230 6.230 6.340 6.220 6.310 139,500 874,090 6.2659 2.807 2.807 2.856 2.802 2.843 309,637 2.8230 -2.35%
2017-05-10 0 6.380 6.320 6.380 6.280 6.430 62,000 394,705 6.3662 2.874 2.847 2.874 2.829 2.897 137,616 2.8682 1.27%
2017-05-09 0 6.300 6.300 6.310 6.280 6.310 11,000 69,305 6.3005 2.838 2.838 2.843 2.829 2.843 24,416 2.8385 -0.16%
2017-05-08 0 6.310 6.230 6.310 6.230 6.320 2,500 15,740 6.2960 2.843 2.807 2.843 2.807 2.847 5,549 2.8365 -0.16%
2017-05-05 0 6.320 6.320 6.350 6.310 6.390 7,000 44,390 6.3414 2.847 2.847 2.861 2.843 2.879 15,537 2.8570 0.32%
2017-05-04 0 6.300 6.300 6.350 6.250 6.530 243,500 1,564,005 6.4230 2.838 2.838 2.861 2.816 2.942 540,477 2.8937 0.32%
2017-05-02 0 6.280 6.280 6.300 6.190 6.300 168,500 1,051,080 6.2379 2.829 2.829 2.838 2.789 2.838 374,006 2.8103 1.13%
2017-04-28 0 6.210 6.210 6.300 6.200 6.310 13,000 81,105 6.2388 2.798 2.798 2.838 2.793 2.843 28,855 2.8108 -0.96%
2017-04-27 0 6.270 6.210 6.290 6.270 6.280 6,500 40,780 6.2738 2.825 2.798 2.834 2.825 2.829 14,428 2.8265 -0.16%
2017-04-26 0 6.280 6.210 6.290 6.210 6.280 3,000 18,775 6.2583 2.829 2.798 2.834 2.798 2.829 6,659 2.8196 0.00%
2017-04-25 0 6.280 6.210 6.390 6.230 6.280 2,500 15,635 6.2540 2.829 2.798 2.879 2.807 2.829 5,549 2.8176 0.96%
2017-04-24 0 6.220 6.220 6.270 6.200 6.270 34,500 214,370 6.2136 2.802 2.802 2.825 2.793 2.825 76,577 2.7994 -0.80%
2017-04-21 0 6.270 6.220 6.270 6.280 6.280 12,000 74,555 6.2129 2.825 2.802 2.825 2.829 2.829 26,635 2.7991 0.97%
2017-04-20 0 6.210 6.210 6.250 6.190 6.450 129,500 817,230 6.3107 2.798 2.798 2.816 2.789 2.906 287,440 2.8431 -2.05%
2017-04-19 0 6.340 6.340 6.450 6.090 6.480 301,000 1,904,240 6.3264 2.856 2.856 2.906 2.744 2.919 668,105 2.8502 3.76%
2017-04-18 0 6.110 6.090 6.170 6.010 6.110 388,500 2,357,550 6.0683 2.753 2.744 2.780 2.708 2.753 862,321 2.7340 0.83%
2017-04-13 0 6.060 6.080 6.110 5.950 6.000 34,500 205,855 5.9668 2.730 2.739 2.753 2.681 2.703 76,577 2.6882 0.83%
2017-04-12 0 6.010 5.980 6.070 6.010 6.110 10,000 60,325 6.0325 2.708 2.694 2.735 2.708 2.753 22,196 2.7178 1.01%
2017-04-11 0 5.950 5.900 5.950 5.950 6.100 136,500 815,460 5.9741 2.681 2.658 2.681 2.681 2.748 302,978 2.6915 0.00%
2017-04-10 0 5.950 5.950 5.990 5.920 6.150 287,000 1,710,420 5.9597 2.681 2.681 2.699 2.667 2.771 637,030 2.6850 -2.62%
2017-04-07 0 6.110 6.100 6.160 5.950 6.790 554,000 3,411,925 6.1587 2.753 2.748 2.775 2.681 3.059 1,229,668 2.7747 2.00%
2017-04-06 0 5.990 5.890 5.990 5.880 6.320 1,672,000 9,954,310 5.9535 2.699 2.654 2.699 2.649 2.847 3,711,201 2.6822 -1.48%
2017-04-05 0 6.080 6.020 6.100 5.920 6.250 998,500 6,048,925 6.0580 2.739 2.712 2.748 2.667 2.816 2,216,288 2.7293 -1.94%
2017-04-03 0 6.200 6.200 6.210 6.020 6.210 417,000 2,569,435 6.1617 2.793 2.793 2.798 2.712 2.798 925,581 2.7760 0.81%
2017-03-31 0 6.150 6.060 6.150 6.050 6.360 1,058,500 6,512,745 6.1528 2.771 2.730 2.771 2.726 2.865 2,349,465 2.7720 -2.23%
2017-03-30 0 6.290 6.290 6.400 6.280 6.470 275,000 1,755,640 6.3841 2.834 2.834 2.883 2.829 2.915 610,395 2.8762 -3.23%
2017-03-29 0 6.500 6.430 6.520 6.500 6.610 57,000 374,375 6.5680 2.928 2.897 2.937 2.928 2.978 126,518 2.9591 -1.66%
2017-03-28 0 6.610 6.600 6.680 6.600 6.610 2,000 13,205 6.6025 2.978 2.973 3.010 2.973 2.978 4,439 2.9746 -0.60%
2017-03-27 0 6.650 6.620 6.830 6.650 6.650 500 3,325 6.6500 2.996 2.982 3.077 2.996 2.996 1,110 2.9960 0.61%
2017-03-24 0 6.610 6.610 6.690 6.610 6.870 105,500 704,540 6.6781 2.978 2.978 3.014 2.978 3.095 234,170 3.0087 -2.65%
2017-03-23 0 6.790 6.690 6.790 6.730 6.800 7,000 47,590 6.7986 3.059 3.014 3.059 3.032 3.064 15,537 3.0629 1.80%
2017-03-22 0 6.670 6.670 6.680 6.660 6.800 75,500 506,750 6.7119 3.005 3.005 3.010 3.001 3.064 167,581 3.0239 -1.33%
2017-03-21 0 6.760 6.740 6.760 6.760 6.780 72,000 487,735 6.7741 3.046 3.037 3.046 3.046 3.055 159,812 3.0519 0.00%
2017-03-20 0 6.760 6.750 6.790 6.730 6.800 442,000 2,996,710 6.7799 3.046 3.041 3.059 3.032 3.064 981,071 3.0545 -0.44%
2017-03-17 0 6.790 6.730 6.790 6.760 6.850 53,500 363,575 6.7958 3.059 3.032 3.059 3.046 3.086 118,750 3.0617 0.15%
2017-03-16 0 6.780 6.780 6.890 6.780 6.890 44,500 305,170 6.8578 3.055 3.055 3.104 3.055 3.104 98,773 3.0896 -0.15%
2017-03-15 0 6.790 6.790 6.850 6.780 6.850 26,000 177,190 6.8150 3.059 3.059 3.086 3.055 3.086 57,710 3.0703 -0.88%
2017-03-14 0 6.850 6.780 6.900 - - 0 0 - 3.086 3.055 3.109 - - 0 - 0.00%
2017-03-13 0 6.850 6.740 6.870 6.710 6.900 2,009,000 13,741,720 6.8401 3.086 3.037 3.095 3.023 3.109 4,459,212 3.0816 -0.72%
2017-03-10 0 6.900 6.880 6.920 6.880 6.900 11,000 75,800 6.8909 3.109 3.100 3.118 3.100 3.109 24,416 3.1045 -0.14%
2017-03-09 0 6.910 6.900 6.980 6.900 6.910 1,000 6,905 6.9050 3.113 3.109 3.145 3.109 3.113 2,220 3.1109 0.14%
2017-03-08 0 6.900 6.900 7.000 6.880 7.190 336,000 2,332,050 6.9406 3.109 3.109 3.154 3.100 3.239 745,792 3.1269 -4.70%
2017-03-07 0 7.240 7.000 7.060 6.880 7.270 33,500 236,825 7.0694 3.262 3.154 3.181 3.100 3.275 74,357 3.1850 5.69%
2017-03-06 0 6.850 6.850 6.900 6.850 6.900 33,500 230,630 6.8845 3.086 3.086 3.109 3.086 3.109 74,357 3.1017 -0.72%
2017-03-03 0 6.900 6.900 6.950 6.880 6.920 11,000 76,090 6.9173 3.109 3.109 3.131 3.100 3.118 24,416 3.1164 -0.29%
2017-03-02 0 6.920 6.920 6.950 6.850 6.990 29,000 201,380 6.9441 3.118 3.118 3.131 3.086 3.149 64,369 3.1285 1.02%
2017-03-01 0 6.850 6.850 6.980 6.800 6.850 8,500 57,850 6.8059 3.086 3.086 3.145 3.064 3.086 18,867 3.0662 0.74%
2017-02-28 0 6.800 6.710 6.800 6.790 6.880 80,000 545,545 6.8193 3.064 3.023 3.064 3.059 3.100 177,569 3.0723 -1.16%
2017-02-27 0 6.880 6.880 6.970 6.800 6.930 13,500 92,415 6.8456 3.100 3.100 3.140 3.064 3.122 29,965 3.0841 -0.29%
2017-02-24 0 6.900 6.900 6.950 6.860 7.400 709,000 5,049,905 7.1226 3.109 3.109 3.131 3.091 3.334 1,573,709 3.2089 -1.43%
2017-02-23 0 7.000 6.800 7.000 6.800 7.020 83,000 580,695 6.9963 3.154 3.064 3.154 3.064 3.163 184,228 3.1520 0.00%
2017-02-22 0 7.000 7.000 7.020 6.760 7.000 119,000 821,095 6.9000 3.154 3.154 3.163 3.046 3.154 264,135 3.1086 -0.57%
2017-02-21 0 7.040 6.700 7.040 6.900 7.180 56,000 392,415 7.0074 3.172 3.019 3.172 3.109 3.235 124,299 3.1570 1.00%
2017-02-20 0 6.970 6.690 6.980 6.760 7.000 100,500 696,435 6.9297 3.140 3.014 3.145 3.046 3.154 223,072 3.1220 3.26%
2017-02-17 0 6.750 6.750 6.900 6.690 6.940 22,500 155,340 6.9040 3.041 3.041 3.109 3.014 3.127 49,941 3.1104 -0.30%
2017-02-16 0 6.770 6.770 6.900 6.750 6.800 32,000 216,765 6.7739 3.050 3.050 3.109 3.041 3.064 71,028 3.0518 1.20%
2017-02-15 0 6.690 6.690 6.940 6.660 6.670 17,500 116,705 6.6689 3.014 3.014 3.127 3.001 3.005 38,843 3.0045 -2.48%
2017-02-14 0 6.860 6.690 6.860 6.850 6.860 8,000 54,875 6.8594 3.091 3.014 3.091 3.086 3.091 17,757 3.0903 3.00%
2017-02-13 0 6.660 6.660 6.890 6.660 6.660 1,000 6,660 6.6600 3.001 3.001 3.104 3.001 3.001 2,220 3.0005 0.00%
2017-02-10 0 6.660 6.660 6.950 6.660 6.950 7,000 48,075 6.8679 3.001 3.001 3.131 3.001 3.131 15,537 3.0942 -4.58%
2017-02-09 0 6.980 6.720 6.990 6.660 7.000 34,500 237,830 6.8936 3.145 3.028 3.149 3.001 3.154 76,577 3.1058 1.16%
2017-02-08 0 6.900 6.760 6.900 - - 0 0 - 3.109 3.046 3.109 - - 0 - -1.43%
2017-02-07 0 7.000 6.810 7.000 6.990 7.000 2,500 17,495 6.9980 3.154 3.068 3.154 3.149 3.154 5,549 3.1528 2.94%
2017-02-06 0 6.800 6.800 6.940 6.800 7.260 3,500 24,890 7.1114 3.064 3.064 3.127 3.064 3.271 7,769 3.2039 1.80%
2017-02-03 0 6.680 6.680 6.960 6.680 6.820 51,500 351,140 6.8183 3.010 3.010 3.136 3.010 3.073 114,310 3.0718 -2.20%
2017-02-02 0 6.830 6.830 7.080 6.830 7.190 3,000 20,840 6.9467 3.077 3.077 3.190 3.077 3.239 6,659 3.1297 -1.44%
2017-02-01 0 6.930 6.930 7.000 6.800 7.000 6,500 45,260 6.9631 3.122 3.122 3.154 3.064 3.154 14,428 3.1371 -1.00%
2017-01-27 0 7.000 6.950 7.000 7.000 7.000 6,500 45,500 7.0000 3.154 3.131 3.154 3.154 3.154 14,428 3.1537 3.55%
2017-01-26 0 6.760 6.780 7.000 6.660 7.000 211,000 1,409,580 6.6805 3.046 3.055 3.154 3.001 3.154 468,339 3.0097 0.60%
2017-01-25 0 6.720 6.720 7.000 6.700 6.750 8,500 57,295 6.7406 3.028 3.028 3.154 3.019 3.041 18,867 3.0368 0.00%
2017-01-24 0 6.720 6.650 6.720 6.710 6.820 106,500 725,165 6.8091 3.028 2.996 3.028 3.023 3.073 236,389 3.0677 -1.18%
2017-01-23 0 6.800 6.740 6.800 7.000 7.000 500 3,500 7.0000 3.064 3.037 3.064 3.154 3.154 1,110 3.1537 -0.73%
2017-01-20 0 6.850 6.640 6.850 6.750 7.080 49,500 338,200 6.8323 3.086 2.992 3.086 3.041 3.190 109,871 3.0782 0.74%
2017-01-19 0 6.800 6.660 6.800 6.780 6.850 27,500 187,005 6.8002 3.064 3.001 3.064 3.055 3.086 61,039 3.0637 -0.44%
2017-01-18 0 6.830 6.640 6.830 6.800 6.840 24,500 167,140 6.8220 3.077 2.992 3.077 3.064 3.082 54,381 3.0735 -0.29%
2017-01-17 0 6.850 6.760 6.850 - - 0 0 - 3.086 3.046 3.086 - - 0 - -0.15%
2017-01-16 0 6.860 6.520 6.530 6.500 6.880 139,000 940,055 6.7630 3.091 2.937 2.942 2.928 3.100 308,527 3.0469 4.89%
2017-01-13 0 6.540 6.540 6.700 6.500 6.610 28,500 186,170 6.5323 2.946 2.946 3.019 2.928 2.978 63,259 2.9430 -1.06%
2017-01-12 0 6.610 6.620 6.740 6.610 6.610 7,000 46,270 6.6100 2.978 2.982 3.037 2.978 2.978 15,537 2.9780 0.76%
2017-01-11 0 6.560 6.560 6.800 6.480 6.560 3,500 22,830 6.5229 2.955 2.955 3.064 2.919 2.955 7,769 2.9387 0.77%
2017-01-10 0 6.510 6.500 6.590 6.480 6.900 5,000 32,645 6.5290 2.933 2.928 2.969 2.919 3.109 11,098 2.9415 -0.46%
2017-01-09 0 6.540 6.540 6.710 6.530 6.740 42,000 277,705 6.6120 2.946 2.946 3.023 2.942 3.037 93,224 2.9789 -5.49%
2017-01-06 0 6.920 6.820 6.980 6.490 6.920 7,500 49,950 6.6600 3.118 3.073 3.145 2.924 3.118 16,647 3.0005 -2.54%
2017-01-05 0 7.100 6.520 7.100 - - 0 0 - 3.199 2.937 3.199 - - 0 - -1.39%
2017-01-04 0 7.200 6.700 7.200 - - 0 0 - 3.244 3.019 3.244 - - 0 - -0.83%
2017-01-03 0 7.260 6.630 7.260 7.300 7.320 16,500 120,660 7.3127 3.271 2.987 3.271 3.289 3.298 36,624 3.2946 -1.36%
2016-12-30 0 7.360 7.360 7.370 6.630 7.360 1,140,000 8,206,425 7.1986 3.316 3.316 3.320 2.987 3.316 2,530,364 3.2432 2.22%
2016-12-29 0 7.200 7.200 7.400 6.710 7.200 80,500 569,365 7.0729 3.244 3.244 3.334 3.023 3.244 178,679 3.1865 5.88%
2016-12-28 0 6.800 6.680 6.810 6.650 6.800 58,500 395,870 6.7670 3.064 3.010 3.068 2.996 3.064 129,848 3.0487 0.44%
2016-12-23 0 6.770 6.680 6.770 - - 0 0 - 3.050 3.010 3.050 - - 0 - 0.00%
2016-12-22 0 6.770 6.680 6.930 6.410 6.960 141,000 948,550 6.7273 3.050 3.010 3.122 2.888 3.136 312,966 3.0308 3.04%
2016-12-21 0 6.570 6.480 6.600 6.410 6.610 74,000 484,640 6.5492 2.960 2.919 2.973 2.888 2.978 164,252 2.9506 -0.61%
2016-12-20 0 6.610 6.410 6.690 6.410 6.770 58,500 384,080 6.5655 2.978 2.888 3.014 2.888 3.050 129,848 2.9579 0.00%
2016-12-19 0 6.610 6.320 6.610 6.610 7.600 1,500 10,555 7.0367 2.978 2.847 2.978 2.978 3.424 3,329 3.1702 4.26%
2016-12-16 0 6.340 6.300 6.350 6.280 6.420 94,000 592,890 6.3073 2.856 2.838 2.861 2.829 2.892 208,644 2.8416 -1.25%
2016-12-15 0 6.420 6.330 6.440 6.220 6.500 34,000 218,270 6.4197 2.892 2.852 2.901 2.802 2.928 75,467 2.8923 0.63%
2016-12-14 0 6.380 6.300 6.380 6.250 6.600 156,500 988,770 6.3180 2.874 2.838 2.874 2.816 2.973 347,370 2.8464 -2.60%
2016-12-13 0 6.550 6.500 6.550 6.410 6.660 175,000 1,137,630 6.5007 2.951 2.928 2.951 2.888 3.001 388,433 2.9288 3.97%
2016-12-12 0 6.300 6.300 6.340 6.100 6.330 1,426,500 8,936,895 6.2649 2.838 2.838 2.856 2.748 2.852 3,166,285 2.8225 -0.32%
2016-12-09 0 6.320 6.320 6.360 6.290 6.350 647,000 4,078,375 6.3035 2.847 2.847 2.865 2.834 2.861 1,436,093 2.8399 1.94%
2016-12-08 0 6.200 6.300 6.370 6.100 6.300 1,266,000 7,824,310 6.1803 2.793 2.838 2.870 2.748 2.838 2,810,036 2.7844 -1.12%
2016-12-07 0 6.270 6.230 6.280 6.200 6.400 675,500 4,265,190 6.3141 2.825 2.807 2.829 2.793 2.883 1,499,352 2.8447 -0.48%
2016-12-06 0 6.300 6.260 6.300 6.280 6.780 427,500 2,739,720 6.4087 2.838 2.820 2.838 2.829 3.055 948,887 2.8873 -2.33%
2016-12-05 0 6.450 6.420 6.450 6.430 6.500 142,000 917,455 6.4610 2.906 2.892 2.906 2.897 2.928 315,186 2.9108 -0.77%
2016-12-02 0 6.500 6.500 6.510 6.450 6.550 278,500 1,804,170 6.4782 2.928 2.928 2.933 2.906 2.951 618,164 2.9186 0.00%
2016-12-01 0 6.500 6.490 6.500 6.500 6.540 257,000 1,674,295 6.5148 2.928 2.924 2.928 2.928 2.946 570,442 2.9351 -0.31%
2016-11-30 0 6.520 6.520 6.530 6.230 6.700 200,000 1,305,230 6.5262 2.937 2.937 2.942 2.807 3.019 443,924 2.9402 -1.21%
2016-11-29 0 6.600 6.600 6.610 6.560 6.630 99,500 654,780 6.5807 2.973 2.973 2.978 2.955 2.987 220,852 2.9648 0.00%
2016-11-28 0 6.600 6.600 6.610 6.550 6.610 105,000 690,285 6.5741 2.973 2.973 2.978 2.951 2.978 233,060 2.9618 -1.49%
2016-11-25 0 6.700 6.700 6.750 6.580 6.700 165,500 1,092,220 6.5995 3.019 3.019 3.041 2.964 3.019 367,347 2.9733 0.00%
2016-11-24 0 6.700 6.700 6.790 6.620 6.850 5,000 33,330 6.6660 3.019 3.019 3.059 2.982 3.086 11,098 3.0032 -2.62%
2016-11-23 0 6.880 6.680 6.880 6.560 6.950 37,000 248,685 6.7212 3.100 3.010 3.100 2.955 3.131 82,126 3.0281 0.29%
2016-11-22 0 6.860 6.700 6.860 6.850 6.990 82,500 572,885 6.9441 3.091 3.019 3.091 3.086 3.149 183,118 3.1285 -0.58%
2016-11-21 0 6.900 6.880 6.910 6.840 6.980 179,000 1,237,715 6.9146 3.109 3.100 3.113 3.082 3.145 397,312 3.1152 1.32%
2016-11-18 0 6.810 6.660 6.810 6.620 6.810 82,000 552,865 6.7423 3.068 3.001 3.068 2.982 3.068 182,009 3.0376 2.87%
2016-11-17 0 6.620 6.620 6.700 6.600 6.740 45,500 301,440 6.6251 2.982 2.982 3.019 2.973 3.037 100,993 2.9848 -2.50%
2016-11-16 0 6.790 6.740 6.790 6.560 6.870 213,500 1,445,995 6.7728 3.059 3.037 3.059 2.955 3.095 473,888 3.0513 0.30%
2016-11-15 0 6.770 6.610 6.770 6.530 6.800 172,500 1,149,455 6.6635 3.050 2.978 3.050 2.942 3.064 382,884 3.0021 0.15%
2016-11-14 0 6.760 6.700 6.760 6.700 6.810 132,500 892,385 6.7350 3.046 3.019 3.046 3.019 3.068 294,099 3.0343 -1.60%
2016-11-11 0 6.870 6.780 6.870 6.700 6.990 86,500 594,770 6.8760 3.095 3.055 3.095 3.019 3.149 191,997 3.0978 -1.01%
2016-11-10 0 6.940 6.890 6.930 6.850 7.170 171,000 1,190,810 6.9638 3.127 3.104 3.122 3.086 3.230 379,555 3.1374 2.06%
2016-11-09 0 6.800 6.900 7.000 6.600 7.100 478,000 3,263,695 6.8278 3.064 3.109 3.154 2.973 3.199 1,060,977 3.0761 -2.58%
2016-11-08 0 6.980 6.970 7.000 6.900 7.000 391,500 2,735,445 6.9871 3.145 3.140 3.154 3.109 3.154 868,980 3.1479 -0.14%
2016-11-07 0 6.990 6.990 7.000 6.900 7.240 143,500 1,007,725 7.0225 3.149 3.149 3.154 3.109 3.262 318,515 3.1638 1.75%
2016-11-04 0 6.870 6.870 6.930 6.440 6.960 775,500 5,221,855 6.7335 3.095 3.095 3.122 2.901 3.136 1,721,314 3.0336 1.33%
2016-11-03 0 6.780 6.780 6.800 6.670 7.260 2,631,500 18,162,600 6.9020 3.055 3.055 3.064 3.005 3.271 5,840,924 3.1095 -6.09%
2016-11-02 0 7.220 7.220 7.230 7.110 7.350 1,248,500 9,065,385 7.2610 3.253 3.253 3.257 3.203 3.311 2,771,193 3.2713 -0.41%
2016-11-01 0 7.250 7.250 7.290 6.750 7.520 4,199,000 29,671,064 7.0662 3.266 3.266 3.284 3.041 3.388 9,320,175 3.1835 5.53%
2016-10-31 0 6.870 6.850 6.870 6.460 6.880 8,761,500 58,477,345 6.6744 3.095 3.086 3.095 2.910 3.100 19,447,181 3.0070

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