Hebei Yichen Industrial Group Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01596  2016-12-21    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-14 0 0.660 0.660 0.670 0.660 0.720 14,000 9,540 0.6814 0.660 0.660 0.670 0.660 0.720 14,000 0.6814 -5.71%
2026-01-13 0 0.700 0.680 0.700 0.660 0.700 42,000 28,370 0.6755 0.700 0.680 0.700 0.660 0.700 42,000 0.6755 1.45%
2026-01-12 0 0.690 0.650 0.690 0.650 0.700 121,000 80,480 0.6651 0.690 0.650 0.690 0.650 0.700 121,000 0.6651 0.00%
2026-01-09 0 0.690 0.660 0.690 0.650 0.690 6,000 4,010 0.6683 0.690 0.660 0.690 0.650 0.690 6,000 0.6683 0.00%
2026-01-08 0 0.690 0.650 0.690 0.650 0.690 13,000 8,730 0.6715 0.690 0.650 0.690 0.650 0.690 13,000 0.6715 0.00%
2026-01-07 0 0.690 0.650 0.690 0.660 0.700 83,000 54,880 0.6612 0.690 0.650 0.690 0.660 0.700 83,000 0.6612 0.00%
2026-01-06 0 0.690 0.650 0.690 0.660 0.720 8,000 5,470 0.6838 0.690 0.650 0.690 0.660 0.720 8,000 0.6838 -1.43%
2026-01-05 0 0.700 0.640 0.700 0.650 0.700 71,000 48,940 0.6893 0.700 0.640 0.700 0.650 0.700 71,000 0.6893 1.45%
2026-01-02 0 0.690 0.650 0.690 0.650 0.690 32,000 21,320 0.6663 0.690 0.650 0.690 0.650 0.690 32,000 0.6663 -2.82%
2025-12-31 0 0.710 0.670 0.720 0.710 0.710 24,000 17,040 0.7100 0.710 0.670 0.720 0.710 0.710 24,000 0.7100 0.00%
2025-12-30 0 0.710 0.650 0.710 0.650 0.710 148,000 101,650 0.6868 0.710 0.650 0.710 0.650 0.710 148,000 0.6868 1.43%
2025-12-29 0 0.700 0.640 0.700 0.640 0.700 28,000 19,200 0.6857 0.700 0.640 0.700 0.640 0.700 28,000 0.6857 0.00%
2025-12-24 0 0.700 0.640 0.700 0.680 0.700 74,000 51,000 0.6892 0.700 0.640 0.700 0.680 0.700 74,000 0.6892 2.94%
2025-12-23 0 0.680 0.620 0.680 0.600 0.690 144,000 92,720 0.6439 0.680 0.620 0.680 0.600 0.690 144,000 0.6439 1.49%
2025-12-22 0 0.670 0.630 0.670 0.630 0.690 25,000 15,990 0.6396 0.670 0.630 0.670 0.630 0.690 25,000 0.6396 1.52%
2025-12-19 0 0.660 0.630 0.660 0.630 0.670 13,000 8,350 0.6423 0.660 0.630 0.660 0.630 0.670 13,000 0.6423 0.00%
2025-12-18 0 0.660 0.630 0.660 0.630 0.680 86,000 54,900 0.6384 0.660 0.630 0.660 0.630 0.680 86,000 0.6384 -5.71%
2025-12-17 0 0.700 0.640 0.700 0.630 0.700 49,000 31,760 0.6482 0.700 0.640 0.700 0.630 0.700 49,000 0.6482 6.06%
2025-12-16 0 0.660 0.630 0.660 0.630 0.690 2,834,000 2,003,350 0.7069 0.660 0.630 0.660 0.630 0.690 2,834,000 0.7069 1.54%
2025-12-15 0 0.650 0.630 0.660 0.590 0.650 109,000 68,660 0.6299 0.650 0.630 0.660 0.590 0.650 109,000 0.6299 3.17%
2025-12-12 0 0.630 0.590 0.630 0.590 0.650 143,000 84,950 0.5941 0.630 0.590 0.630 0.590 0.650 143,000 0.5941 1.61%
2025-12-11 0 0.620 0.600 0.620 0.620 0.660 13,000 8,360 0.6431 0.620 0.600 0.620 0.620 0.660 13,000 0.6431 -1.59%
2025-12-10 0 0.630 0.600 0.660 0.600 0.650 8,000 4,930 0.6163 0.630 0.600 0.660 0.600 0.650 8,000 0.6163 1.61%
2025-12-09 0 0.620 0.600 0.620 0.600 0.620 3,000 1,840 0.6133 0.620 0.600 0.620 0.600 0.620 3,000 0.6133 -4.62%
2025-12-08 0 0.650 0.610 0.650 0.610 0.650 3,000 1,910 0.6367 0.650 0.610 0.650 0.610 0.650 3,000 0.6367 0.00%
2025-12-05 0 0.650 0.610 0.650 0.610 0.660 11,000 6,950 0.6318 0.650 0.610 0.650 0.610 0.660 11,000 0.6318 3.17%
2025-12-04 0 0.630 0.600 0.630 0.600 0.630 73,000 45,830 0.6278 0.630 0.600 0.630 0.600 0.630 73,000 0.6278 -4.55%
2025-12-03 0 0.660 0.610 0.670 0.640 0.660 7,000 4,560 0.6514 0.660 0.610 0.670 0.640 0.660 7,000 0.6514 4.76%
2025-12-02 0 0.630 0.600 0.630 0.600 0.650 5,000 3,140 0.6280 0.630 0.600 0.630 0.600 0.650 5,000 0.6280 0.00%
2025-12-01 0 0.630 0.600 0.630 0.590 0.650 18,000 11,020 0.6122 0.630 0.600 0.630 0.590 0.650 18,000 0.6122 -3.08%
2025-11-28 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - -1.52%
2025-11-27 0 0.660 0.620 0.660 0.660 0.660 12,000 7,920 0.6600 0.660 0.620 0.660 0.660 0.660 12,000 0.6600 -1.49%
2025-11-26 0 0.670 0.650 0.670 0.620 0.670 10,000 6,510 0.6510 0.670 0.650 0.670 0.620 0.670 10,000 0.6510 1.52%
2025-11-25 0 0.660 0.620 0.660 0.610 0.660 16,000 10,330 0.6456 0.660 0.620 0.660 0.610 0.660 16,000 0.6456 -1.49%
2025-11-24 0 0.670 0.650 0.670 0.650 0.680 197,000 128,570 0.6526 0.670 0.650 0.670 0.650 0.680 197,000 0.6526 3.08%
2025-11-21 0 0.650 0.610 0.650 0.610 0.650 8,000 4,960 0.6200 0.650 0.610 0.650 0.610 0.650 8,000 0.6200 -1.52%
2025-11-20 0 0.660 0.610 0.660 0.610 0.660 3,000 1,920 0.6400 0.660 0.610 0.660 0.610 0.660 3,000 0.6400 3.13%
2025-11-19 0 0.640 0.610 0.640 0.630 0.640 3,000 1,910 0.6367 0.640 0.610 0.640 0.630 0.640 3,000 0.6367 1.59%
2025-11-18 0 0.630 0.610 0.630 0.610 0.630 44,000 27,120 0.6164 0.630 0.610 0.630 0.610 0.630 44,000 0.6164 1.61%
2025-11-17 0 0.620 0.620 0.630 0.600 0.620 40,000 24,290 0.6073 0.620 0.620 0.630 0.600 0.620 40,000 0.6073 -4.62%
2025-11-14 0 0.650 0.630 0.650 0.630 0.650 36,000 22,850 0.6347 0.650 0.630 0.650 0.630 0.650 36,000 0.6347 4.84%
2025-11-13 0 0.620 0.620 0.640 0.620 0.620 10,000 6,200 0.6200 0.620 0.620 0.640 0.620 0.620 10,000 0.6200 -4.62%
2025-11-12 0 0.650 0.620 0.650 0.620 0.660 49,000 30,560 0.6237 0.650 0.620 0.650 0.620 0.660 49,000 0.6237 4.84%
2025-11-11 0 0.620 0.620 0.640 0.620 0.630 22,000 13,650 0.6205 0.620 0.620 0.640 0.620 0.630 22,000 0.6205 0.00%
2025-11-10 0 0.620 0.620 0.650 0.620 0.630 72,000 44,650 0.6201 0.620 0.620 0.650 0.620 0.630 72,000 0.6201 0.00%
2025-11-07 0 0.620 0.620 0.660 0.620 0.650 15,000 9,600 0.6400 0.620 0.620 0.660 0.620 0.650 15,000 0.6400 -1.59%
2025-11-06 0 0.630 0.630 0.650 0.630 0.630 101,000 63,630 0.6300 0.630 0.630 0.650 0.630 0.630 101,000 0.6300 -3.08%
2025-11-05 0 0.650 0.640 0.650 0.650 0.650 161,000 104,650 0.6500 0.650 0.640 0.650 0.650 0.650 161,000 0.6500 -1.52%
2025-11-04 0 0.660 0.650 0.660 0.650 0.660 94,000 61,340 0.6526 0.660 0.650 0.660 0.650 0.660 94,000 0.6526 0.00%
2025-11-03 0 0.660 0.650 0.660 0.650 0.660 23,000 15,030 0.6535 0.660 0.650 0.660 0.650 0.660 23,000 0.6535 1.54%
2025-10-31 0 0.650 0.640 0.650 - - 0 0 - 0.650 0.640 0.650 - - 0 - 0.00%
2025-10-30 0 0.650 0.640 0.650 - - 0 0 - 0.650 0.640 0.650 - - 0 - 0.00%
2025-10-28 0 0.650 0.640 0.650 0.650 0.650 25,000 16,250 0.6500 0.650 0.640 0.650 0.650 0.650 25,000 0.6500 0.00%
2025-10-27 0 0.650 0.650 0.660 0.650 0.660 222,000 144,850 0.6525 0.650 0.650 0.660 0.650 0.660 222,000 0.6525 -2.99%
2025-10-24 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - 0.00%
2025-10-23 0 0.670 0.650 0.670 0.650 0.670 3,000 1,970 0.6567 0.670 0.650 0.670 0.650 0.670 3,000 0.6567 0.00%
2025-10-22 0 0.670 0.660 0.670 0.650 0.670 162,000 105,720 0.6526 0.670 0.660 0.670 0.650 0.670 162,000 0.6526 0.00%
2025-10-21 0 0.670 0.670 0.680 0.650 0.680 33,000 22,370 0.6779 0.670 0.670 0.680 0.650 0.680 33,000 0.6779 1.52%
2025-10-20 0 0.660 0.660 0.670 0.660 0.670 87,000 57,720 0.6634 0.660 0.660 0.670 0.660 0.670 87,000 0.6634 0.00%
2025-10-17 0 0.660 0.650 0.660 0.650 0.670 116,000 76,490 0.6594 0.660 0.650 0.660 0.650 0.670 116,000 0.6594 0.00%
2025-10-16 0 0.660 0.660 0.680 0.660 0.670 14,000 9,350 0.6679 0.660 0.660 0.680 0.660 0.670 14,000 0.6679 0.00%
2025-10-15 0 0.660 0.660 0.670 0.660 0.670 81,000 54,160 0.6686 0.660 0.660 0.670 0.660 0.670 81,000 0.6686 -1.49%
2025-10-14 0 0.670 0.660 0.670 0.660 0.690 1,135,000 771,760 0.6800 0.670 0.660 0.670 0.660 0.690 1,135,000 0.6800 -1.47%
2025-10-13 0 0.680 0.660 0.670 0.660 0.700 233,000 157,570 0.6763 0.680 0.660 0.670 0.660 0.700 233,000 0.6763 -2.86%
2025-10-10 0 0.700 0.670 0.700 0.670 0.700 76,000 52,170 0.6864 0.700 0.670 0.700 0.670 0.700 76,000 0.6864 1.45%
2025-10-09 0 0.690 0.670 0.690 0.680 0.700 75,000 51,780 0.6904 0.690 0.670 0.690 0.680 0.700 75,000 0.6904 -2.82%
2025-10-08 0 0.710 0.690 0.710 0.670 0.710 27,000 18,310 0.6781 0.710 0.690 0.710 0.670 0.710 27,000 0.6781 5.97%
2025-10-06 0 0.670 0.670 0.700 0.670 0.670 15,000 10,050 0.6700 0.670 0.670 0.700 0.670 0.670 15,000 0.6700 0.00%
2025-10-03 0 0.670 0.670 0.700 0.660 0.710 201,000 135,270 0.6730 0.670 0.670 0.700 0.660 0.710 201,000 0.6730 0.00%
2025-10-02 0 0.670 0.670 0.700 0.670 0.710 324,000 224,110 0.6917 0.670 0.670 0.700 0.670 0.710 324,000 0.6917 -4.29%
2025-09-30 0 0.700 0.700 0.710 0.700 0.700 3,000 2,100 0.7000 0.700 0.700 0.710 0.700 0.700 3,000 0.7000 -2.78%
2025-09-29 0 0.720 0.700 0.720 0.690 0.720 43,000 30,380 0.7065 0.720 0.700 0.720 0.690 0.720 43,000 0.7065 0.00%
2025-09-26 0 0.720 0.690 0.720 0.690 0.730 25,000 17,570 0.7028 0.720 0.690 0.720 0.690 0.730 25,000 0.7028 1.41%
2025-09-25 0 0.710 0.700 0.720 0.690 0.720 20,000 14,120 0.7060 0.710 0.700 0.720 0.690 0.720 20,000 0.7060 -2.74%
2025-09-24 0 0.730 0.680 0.720 0.670 0.730 207,000 142,070 0.6863 0.730 0.680 0.720 0.670 0.730 207,000 0.6863 2.82%
2025-09-23 0 0.710 0.690 0.710 0.660 0.720 292,000 198,190 0.6787 0.710 0.690 0.710 0.660 0.720 292,000 0.6787 7.58%
2025-09-22 0 0.660 0.660 0.680 0.650 0.690 11,000 7,310 0.6645 0.660 0.660 0.680 0.650 0.690 11,000 0.6645 -1.49%
2025-09-19 0 0.670 0.670 0.680 0.670 0.680 134,000 89,880 0.6707 0.670 0.670 0.680 0.670 0.680 134,000 0.6707 -2.90%
2025-09-18 0 0.690 0.680 0.690 0.680 0.700 24,000 16,490 0.6871 0.690 0.680 0.690 0.680 0.700 24,000 0.6871 1.47%
2025-09-17 0 0.680 0.680 0.690 0.680 0.690 347,000 236,000 0.6801 0.680 0.680 0.690 0.680 0.690 347,000 0.6801 0.00%
2025-09-16 0 0.680 0.680 0.710 0.650 0.710 952,000 647,550 0.6802 0.680 0.680 0.710 0.650 0.710 952,000 0.6802 -5.56%
2025-09-15 0 0.720 0.700 0.720 0.680 0.720 21,000 14,790 0.7043 0.720 0.700 0.720 0.680 0.720 21,000 0.7043 0.00%
2025-09-12 0 0.720 0.700 0.720 0.680 0.720 100,000 69,340 0.6934 0.720 0.700 0.720 0.680 0.720 100,000 0.6934 0.00%
2025-09-11 0 0.720 0.690 0.720 0.660 0.720 60,000 41,700 0.6950 0.720 0.690 0.720 0.660 0.720 60,000 0.6950 4.35%
2025-09-10 0 0.690 0.680 0.690 0.660 0.690 202,000 133,820 0.6625 0.690 0.680 0.690 0.660 0.690 202,000 0.6625 0.00%
2025-09-09 0 0.690 0.680 0.690 0.680 0.700 529,000 362,820 0.6859 0.690 0.680 0.690 0.680 0.700 529,000 0.6859 -1.43%
2025-09-08 0 0.700 0.700 0.710 0.700 0.730 423,000 299,320 0.7076 0.700 0.700 0.710 0.700 0.730 423,000 0.7076 -4.11%
2025-09-05 0 0.730 0.720 0.730 0.720 0.730 188,000 135,370 0.7201 0.730 0.720 0.730 0.720 0.730 188,000 0.7201 0.00%
2025-09-04 0 0.730 0.710 0.740 0.710 0.730 39,000 28,110 0.7208 0.730 0.710 0.740 0.710 0.730 39,000 0.7208 0.00%
2025-09-03 0 0.730 0.710 0.730 0.710 0.740 95,000 68,290 0.7188 0.730 0.710 0.730 0.710 0.740 95,000 0.7188 1.39%
2025-09-02 0 0.720 0.710 0.720 0.720 0.740 361,000 261,950 0.7256 0.720 0.710 0.720 0.720 0.740 361,000 0.7256 -4.00%
2025-09-01 0 0.750 0.740 0.760 0.720 0.750 149,000 111,260 0.7467 0.750 0.740 0.760 0.720 0.750 149,000 0.7467 -2.60%
2025-08-29 0 0.770 0.740 0.770 0.700 0.780 449,000 334,420 0.7448 0.770 0.740 0.770 0.700 0.780 449,000 0.7448 -1.28%
2025-08-28 0 0.780 0.780 0.790 0.780 0.790 89,000 70,020 0.7867 0.780 0.780 0.790 0.780 0.790 89,000 0.7867 0.00%
2025-08-27 0 0.780 0.770 0.780 0.780 0.790 164,000 127,930 0.7801 0.780 0.770 0.780 0.780 0.790 164,000 0.7801 -1.27%
2025-08-26 0 0.790 0.780 0.790 0.780 0.790 114,000 89,620 0.7861 0.790 0.780 0.790 0.780 0.790 114,000 0.7861 1.28%
2025-08-25 0 0.780 0.770 0.780 0.750 0.780 225,000 173,610 0.7716 0.780 0.770 0.780 0.750 0.780 225,000 0.7716 1.30%
2025-08-22 0 0.770 0.770 0.780 0.770 0.790 406,000 314,370 0.7743 0.770 0.770 0.780 0.770 0.790 406,000 0.7743 -1.28%
2025-08-21 0 0.780 0.770 0.780 0.750 0.820 1,454,000 1,121,760 0.7715 0.780 0.770 0.780 0.750 0.820 1,454,000 0.7715 -6.02%
2025-08-20 0 0.830 0.820 0.830 0.810 0.830 80,000 65,540 0.8193 0.830 0.820 0.830 0.810 0.830 80,000 0.8193 0.00%
2025-08-19 0 0.830 0.810 0.830 0.800 0.840 288,000 235,220 0.8167 0.830 0.810 0.830 0.800 0.840 288,000 0.8167 -1.19%
2025-08-18 0 0.840 0.830 0.840 0.830 0.860 234,000 196,040 0.8378 0.840 0.830 0.840 0.830 0.860 234,000 0.8378 1.20%
2025-08-15 0 0.830 0.810 0.830 0.810 0.830 1,067,000 866,500 0.8121 0.830 0.810 0.830 0.810 0.830 1,067,000 0.8121 1.22%
2025-08-14 0 0.820 0.820 0.830 0.810 0.830 526,000 428,760 0.8151 0.820 0.820 0.830 0.810 0.830 526,000 0.8151 -1.20%
2025-08-13 0 0.830 0.810 0.820 0.810 0.840 1,742,000 1,419,380 0.8148 0.830 0.810 0.820 0.810 0.840 1,742,000 0.8148 1.22%
2025-08-12 0 0.820 0.810 0.820 0.810 0.830 762,000 620,050 0.8137 0.820 0.810 0.820 0.810 0.830 762,000 0.8137 1.23%
2025-08-11 0 0.810 0.810 0.830 0.800 0.870 1,795,000 1,476,090 0.8223 0.810 0.810 0.830 0.800 0.870 1,795,000 0.8223 -2.41%
2025-08-08 0 0.830 0.820 0.830 0.810 0.880 1,346,000 1,110,360 0.8249 0.830 0.820 0.830 0.810 0.880 1,346,000 0.8249 -2.35%
2025-08-07 0 0.850 0.840 0.850 0.820 1.080 14,919,000 13,474,590 0.9032 0.850 0.840 0.850 0.820 1.080 14,919,000 0.9032 3.66%
2025-08-06 0 0.820 0.810 0.820 0.800 0.830 265,000 216,170 0.8157 0.820 0.810 0.820 0.800 0.830 265,000 0.8157 0.00%
2025-08-05 0 0.820 0.780 0.820 0.780 0.820 1,755,000 1,383,700 0.7884 0.820 0.780 0.820 0.780 0.820 1,755,000 0.7884 1.23%
2025-08-04 0 0.810 0.800 0.810 0.800 0.880 1,695,000 1,378,610 0.8133 0.810 0.800 0.810 0.800 0.880 1,695,000 0.8133 -5.81%
2025-08-01 0 0.860 0.840 0.860 0.810 0.900 1,288,000 1,085,210 0.8426 0.860 0.840 0.860 0.810 0.900 1,288,000 0.8426 3.61%
2025-07-31 0 0.830 0.820 0.830 0.800 0.860 321,000 264,670 0.8245 0.830 0.820 0.830 0.800 0.860 321,000 0.8245 -2.35%
2025-07-30 0 0.850 0.820 0.850 0.770 0.870 1,360,000 1,125,780 0.8278 0.850 0.820 0.850 0.770 0.870 1,360,000 0.8278 6.25%
2025-07-29 0 0.800 0.780 0.800 0.770 0.880 3,492,000 2,854,100 0.8173 0.800 0.780 0.800 0.770 0.880 3,492,000 0.8173 -12.09%
2025-07-28 0 0.910 0.880 0.910 0.880 0.980 1,645,000 1,512,290 0.9193 0.910 0.880 0.910 0.880 0.980 1,645,000 0.9193 -8.08%
2025-07-25 0 0.990 0.990 1.000 0.990 1.070 2,061,000 2,091,270 1.0147 0.990 0.990 1.000 0.990 1.070 2,061,000 1.0147 -7.48%
2025-07-24 0 1.070 1.050 1.070 1.020 1.220 3,132,000 3,362,590 1.0736 1.070 1.050 1.070 1.020 1.220 3,132,000 1.0736 -10.08%
2025-07-23 0 1.190 1.190 1.200 1.180 1.760 5,875,000 7,508,930 1.2781 1.190 1.190 1.200 1.180 1.760 5,875,000 1.2781 -26.99%
2025-07-22 0 1.630 1.620 1.630 1.400 2.300 6,419,000 12,450,720 1.9397 1.630 1.620 1.630 1.400 2.300 6,419,000 1.9397 -23.47%
2025-07-21 0 2.130 2.000 2.130 - - 0 0 - 2.130 2.000 2.130 - - 0 - 0.00%
2025-07-18 0 2.130 1.950 2.250 2.040 2.250 4,566,000 10,253,170 2.2455 2.130 1.950 2.250 2.040 2.250 4,566,000 2.2455 -3.18%
2025-07-17 0 2.200 1.980 2.210 1.970 2.200 1,042,000 2,292,170 2.1998 2.200 1.980 2.210 1.970 2.200 1,042,000 2.1998 0.46%
2025-07-16 0 2.190 1.960 2.300 - - 0 0 - 2.190 1.960 2.300 - - 0 - 0.00%
2025-07-15 0 2.190 1.960 2.190 - - 0 0 - 2.190 1.960 2.190 - - 0 - -4.78%
2025-07-14 0 2.300 - 2.300 - - 0 0 - 2.300 - 2.300 - - 0 - -2.13%
2025-07-11 0 2.350 - 2.350 2.350 2.350 2,505,000 5,768,250 2.3027 2.350 - 2.350 2.350 2.350 2,505,000 2.3027 -5.24%
2025-07-10 0 2.480 - 2.480 - - 0 0 - 2.480 - 2.480 - - 0 - -4.98%
2025-07-09 0 2.610 - 2.610 - - 0 0 - 2.610 - 2.610 - - 0 - 0.00%
2025-07-08 0 2.610 - 2.610 - - 0 0 - 2.610 - 2.610 - - 0 - -0.38%
2025-07-07 0 2.620 - - 2.620 2.620 1,000 2,620 2.6200 2.620 - - 2.620 2.620 1,000 2.6200 8.26%
2025-07-04 0 2.420 - 2.610 - - 0 0 - 2.420 - 2.610 - - 0 - 0.00%
2025-07-03 0 2.420 - 2.620 - - 0 0 - 2.420 - 2.620 - - 0 - 0.00%
2025-07-02 0 2.420 - 2.610 - - 0 0 - 2.420 - 2.610 - - 0 - 0.00%
2025-06-30 0 2.420 2.420 - - - 0 0 - 2.420 2.420 - - - 0 - 10.00%
2025-06-27 0 2.200 1.960 - - - 0 0 - 2.200 1.960 - - - 0 - 0.00%
2025-06-26 0 2.200 1.960 - - - 0 0 - 2.200 1.960 - - - 0 - 0.00%
2025-06-25 0 2.200 1.960 - - - 0 0 - 2.200 1.960 - - - 0 - 0.00%
2025-06-24 0 2.200 1.960 - 2.200 2.200 455,000 1,001,000 2.2000 2.200 1.960 - 2.200 2.200 455,000 2.2000 0.00%
2025-06-23 0 2.200 1.960 - 2.200 2.200 910,000 2,002,000 2.2000 2.200 1.960 - 2.200 2.200 910,000 2.2000 0.36%
2025-06-20 0 2.192 1.960 2.400 - - 0 0 - 2.192 1.960 2.400 - - 0 - 0.00%
2025-06-19 0 2.192 1.960 - - - 0 0 - 2.192 1.960 - - - 0 - 0.00%
2025-06-18 0 2.192 1.960 - - - 0 0 - 2.192 1.960 - - - 0 - 0.00%
2025-06-17 0 2.192 1.960 - - - 0 0 - 2.192 1.960 - - - 0 - 0.00%
2025-06-16 0 2.192 1.960 - - - 0 0 - 2.192 1.960 - - - 0 - 0.00%
2025-06-13 0 2.192 1.960 - - - 0 0 - 2.192 1.960 - - - 0 - 0.00%
2025-06-12 0 2.192 1.960 - - - 0 0 - 2.192 1.960 - - - 0 - 0.00%
2025-06-11 0 2.192 1.960 - - - 0 0 - 2.192 1.960 - - - 0 - 0.00%
2025-06-10 0 2.192 1.960 - - - 0 0 - 2.192 1.960 - - - 0 - 0.00%
2025-06-09 0 2.192 1.960 - - - 0 0 - 2.192 1.960 - - - 0 - 0.00%
2025-06-06 0 2.192 1.960 - - - 0 0 - 2.192 1.960 - - - 0 - 0.00%
2025-06-05 0 2.192 1.960 - - - 0 0 - 2.192 1.960 - - - 0 - 0.00%
2025-06-04 0 2.192 1.960 - - - 0 0 - 2.192 1.960 - - - 0 - 0.00%
2025-06-03 0 2.192 1.960 - - - 0 0 - 2.192 1.960 - - - 0 - 0.00%
2025-06-02 0 2.192 1.960 - - - 0 0 - 2.192 1.960 - - - 0 - 0.01%
2025-05-30 0 2.210 1.960 - - - 0 0 - 2.192 1.944 - - - 0 - 0.00%
2025-05-29 0 2.210 1.960 - - - 0 0 - 2.192 1.944 - - - 0 - 0.00%
2025-05-28 0 2.210 1.960 - - - 0 0 - 2.192 1.944 - - - 0 - 0.00%
2025-05-27 0 2.210 1.960 - - - 0 0 - 2.192 1.944 - - - 0 - 0.00%
2025-05-26 0 2.210 1.960 - - - 0 0 - 2.192 1.944 - - - 0 - 0.00%
2025-05-23 0 2.210 1.960 2.220 - - 0 0 - 2.192 1.944 2.202 - - 0 - 0.00%
2025-05-22 0 2.210 1.960 - 2.210 2.210 1,000 2,210 2.2100 2.192 1.944 - 2.192 2.192 1,008 2.1917 2.79%
2025-05-21 0 2.150 1.960 - 2.150 2.150 1,000 2,150 2.1500 2.132 1.944 - 2.132 2.132 1,008 2.1322 2.87%
2025-05-20 0 2.090 1.960 - 2.090 2.090 1,000 2,090 2.0900 2.073 1.944 - 2.073 2.073 1,008 2.0727 3.98%
2025-05-19 0 2.010 1.960 - - - 0 0 - 1.993 1.944 - - - 0 - 0.00%
2025-05-16 0 2.010 1.960 - - - 0 0 - 1.993 1.944 - - - 0 - 0.00%
2025-05-15 0 2.010 1.960 - - - 0 0 - 1.993 1.944 - - - 0 - 0.00%
2025-05-14 0 2.010 1.960 - - - 0 0 - 1.993 1.944 - - - 0 - 0.00%
2025-05-13 0 2.010 1.960 - - - 0 0 - 1.993 1.944 - - - 0 - 0.00%
2025-05-12 0 2.010 1.960 - - - 0 0 - 1.993 1.944 - - - 0 - 0.00%
2025-05-09 0 2.010 1.960 - - - 0 0 - 1.993 1.944 - - - 0 - 0.00%
2025-05-08 0 2.010 1.950 - 1.950 2.010 16,000 31,470 1.9669 1.993 1.934 - 1.934 1.993 16,134 1.9506 0.00%
2025-05-07 0 2.010 1.950 2.060 - - 0 0 - 1.993 1.934 2.043 - - 0 - 0.00%
2025-05-06 0 2.010 1.950 2.060 - - 0 0 - 1.993 1.934 2.043 - - 0 - 0.00%
2025-05-02 0 2.010 2.010 2.060 1.910 2.010 7,000 13,800 1.9714 1.993 1.993 2.043 1.894 1.993 7,058 1.9551 0.00%
2025-04-30 0 2.010 - 2.030 - - 0 0 - 1.993 - 2.013 - - 0 - 0.00%
2025-04-29 0 2.010 - 2.030 - - 0 0 - 1.993 - 2.013 - - 0 - 0.00%
2025-04-28 0 2.010 2.010 2.030 1.920 2.010 5,000 9,860 1.9720 1.993 1.993 2.013 1.904 1.993 5,042 1.9557 0.00%
2025-04-25 0 2.010 1.910 2.030 - - 0 0 - 1.993 1.894 2.013 - - 0 - 0.00%
2025-04-24 0 2.010 1.910 2.030 2.010 2.010 3,000 6,030 2.0100 1.993 1.894 2.013 1.993 1.993 3,025 1.9934 0.00%
2025-04-23 0 2.010 1.910 2.010 1.920 2.070 23,000 45,980 1.9991 1.993 1.894 1.993 1.904 2.053 23,192 1.9826 -1.95%
2025-04-22 0 2.050 2.010 2.110 1.980 2.190 27,000 55,550 2.0574 2.033 1.993 2.093 1.964 2.172 27,225 2.0404 -6.82%
2025-04-17 0 2.200 - 2.200 2.200 2.200 1,000 2,200 2.2000 2.182 - 2.182 2.182 2.182 1,008 2.1818 9.45%
2025-04-16 0 2.010 1.950 2.050 1.930 2.050 52,000 103,270 1.9860 1.993 1.934 2.033 1.914 2.033 52,434 1.9695 -4.74%
2025-04-15 0 2.110 1.930 - - - 0 0 - 2.093 1.914 - - - 0 - 0.00%
2025-04-14 0 2.110 1.910 2.050 - - 0 0 - 2.093 1.894 2.033 - - 0 - 0.00%
2025-04-11 0 2.110 2.000 2.050 2.100 2.110 1,801,000 3,782,110 2.1000 2.093 1.983 2.033 2.083 2.093 1,816,038 2.0826 -4.09%
2025-04-10 0 2.200 2.000 2.140 - - 0 0 - 2.182 1.983 2.122 - - 0 - 0.00%
2025-04-09 0 2.200 2.000 2.140 - - 0 0 - 2.182 1.983 2.122 - - 0 - 0.00%
2025-04-08 0 2.200 2.000 2.140 - - 0 0 - 2.182 1.983 2.122 - - 0 - 0.00%
2025-04-07 0 2.200 2.000 - - - 0 0 - 2.182 1.983 - - - 0 - 0.00%
2025-04-03 0 2.200 2.000 - - - 0 0 - 2.182 1.983 - - - 0 - 0.00%
2025-04-02 0 2.200 2.000 - - - 0 0 - 2.182 1.983 - - - 0 - 0.00%
2025-04-01 0 2.200 2.000 2.200 - - 0 0 - 2.182 1.983 2.182 - - 0 - -3.08%
2025-03-31 0 2.270 2.000 2.300 - - 0 0 - 2.251 1.983 2.281 - - 0 - 0.00%
2025-03-28 0 2.270 2.000 2.300 - - 0 0 - 2.251 1.983 2.281 - - 0 - 0.00%
2025-03-27 0 2.270 2.000 2.300 - - 0 0 - 2.251 1.983 2.281 - - 0 - 0.00%
2025-03-26 0 2.270 2.000 2.300 1.960 2.270 236,000 513,470 2.1757 2.251 1.983 2.281 1.944 2.251 237,971 2.1577 4.61%
2025-03-25 0 2.170 1.950 2.300 - - 0 0 - 2.152 1.934 2.281 - - 0 - 0.00%
2025-03-24 0 2.170 1.900 2.170 2.200 2.200 180,000 396,000 2.2000 2.152 1.884 2.152 2.182 2.182 181,503 2.1818 0.00%
2025-03-21 0 2.170 - 2.200 2.170 2.200 1,645,000 3,618,910 2.1999 2.152 - 2.182 2.152 2.182 1,658,735 2.1817 -3.98%
2025-03-20 0 2.260 - 2.300 2.260 2.260 100,000 226,000 2.2600 2.241 - 2.281 2.241 2.241 100,835 2.2413 -0.44%
2025-03-19 0 2.270 - 2.300 - - 0 0 - 2.251 - 2.281 - - 0 - 0.00%
2025-03-18 0 2.270 1.900 2.300 - - 0 0 - 2.251 1.884 2.281 - - 0 - 0.00%
2025-03-17 0 2.270 - 2.300 - - 0 0 - 2.251 - 2.281 - - 0 - 0.00%
2025-03-14 0 2.270 - 2.300 - - 0 0 - 2.251 - 2.281 - - 0 - 0.00%
2025-03-13 0 2.270 2.020 2.300 - - 0 0 - 2.251 2.003 2.281 - - 0 - 0.00%
2025-03-12 0 2.270 2.020 2.300 - - 0 0 - 2.251 2.003 2.281 - - 0 - 0.00%
2025-03-11 0 2.270 2.020 2.300 - - 0 0 - 2.251 2.003 2.281 - - 0 - 0.00%
2025-03-10 0 2.270 2.020 2.250 2.250 2.270 1,077,000 2,438,250 2.2639 2.251 2.003 2.231 2.231 2.251 1,085,993 2.2452 -0.87%
2025-03-07 0 2.290 2.020 2.290 - - 0 0 - 2.271 2.003 2.271 - - 0 - 0.00%
2025-03-06 0 2.290 2.030 2.300 1.950 2.300 58,000 130,790 2.2550 2.271 2.013 2.281 1.934 2.281 58,484 2.2363 2.23%
2025-03-05 0 2.240 1.950 2.300 - - 0 0 - 2.221 1.934 2.281 - - 0 - 0.00%
2025-03-04 0 2.240 1.950 2.300 - - 0 0 - 2.221 1.934 2.281 - - 0 - 0.00%
2025-03-03 0 2.240 1.950 2.240 - - 0 0 - 2.221 1.934 2.221 - - 0 - -0.88%
2025-02-28 0 2.260 1.950 2.300 - - 0 0 - 2.241 1.934 2.281 - - 0 - 0.00%
2025-02-27 0 2.260 2.000 2.300 - - 0 0 - 2.241 1.983 2.281 - - 0 - 0.00%
2025-02-26 0 2.260 1.970 2.300 - - 0 0 - 2.241 1.954 2.281 - - 0 - 0.00%
2025-02-25 0 2.260 1.970 2.300 1.810 2.290 13,000 26,750 2.0577 2.241 1.954 2.281 1.795 2.271 13,109 2.0407 -1.31%
2025-02-24 0 2.290 1.690 2.180 1.900 2.290 7,000 14,080 2.0114 2.271 1.676 2.162 1.884 2.271 7,058 1.9948 4.09%
2025-02-21 0 2.200 2.010 2.200 - - 0 0 - 2.182 1.993 2.182 - - 0 - -4.35%
2025-02-20 0 2.300 - 2.300 - - 0 0 - 2.281 - 2.281 - - 0 - -10.16%
2025-02-19 0 2.560 - 2.560 - - 0 0 - 2.539 - 2.539 - - 0 - 0.00%
2025-02-18 0 2.560 - 2.560 2.330 2.560 592,000 1,521,190 2.5696 2.539 - 2.539 2.311 2.539 596,943 2.5483 -0.78%
2025-02-17 0 2.580 2.330 2.580 - - 0 0 - 2.559 2.311 2.559 - - 0 - -0.77%
2025-02-14 0 2.600 2.330 2.600 - - 0 0 - 2.578 2.311 2.578 - - 0 - 0.00%
2025-02-13 0 2.600 2.330 2.600 - - 0 0 - 2.578 2.311 2.578 - - 0 - 0.00%
2025-02-12 0 2.600 2.330 2.600 - - 0 0 - 2.578 2.311 2.578 - - 0 - 0.00%
2025-02-11 0 2.600 2.330 2.600 - - 0 0 - 2.578 2.311 2.578 - - 0 - 0.00%
2025-02-10 0 2.600 2.330 2.600 - - 0 0 - 2.578 2.311 2.578 - - 0 - 0.00%
2025-02-07 0 2.600 2.330 2.600 - - 0 0 - 2.578 2.311 2.578 - - 0 - 0.00%
2025-02-06 0 2.600 2.330 2.600 - - 0 0 - 2.578 2.311 2.578 - - 0 - 0.00%
2025-02-05 0 2.600 2.330 2.600 - - 0 0 - 2.578 2.311 2.578 - - 0 - 0.00%
2025-02-04 0 2.600 2.330 2.600 - - 0 0 - 2.578 2.311 2.578 - - 0 - 0.00%
2025-02-03 0 2.600 2.330 2.600 - - 0 0 - 2.578 2.311 2.578 - - 0 - 0.00%
2025-01-28 0 2.600 2.330 2.600 - - 0 0 - 2.578 2.311 2.578 - - 0 - 0.00%
2025-01-27 0 2.600 2.330 2.600 - - 0 0 - 2.578 2.311 2.578 - - 0 - 0.00%
2025-01-24 0 2.600 2.330 - - - 0 0 - 2.578 2.311 - - - 0 - 0.00%
2025-01-23 0 2.600 2.330 - - - 0 0 - 2.578 2.311 - - - 0 - 0.00%
2025-01-22 0 2.600 2.330 - - - 0 0 - 2.578 2.311 - - - 0 - 0.00%
2025-01-21 0 2.600 2.330 2.600 - - 0 0 - 2.578 2.311 2.578 - - 0 - 0.00%
2025-01-20 0 2.600 2.330 - - - 0 0 - 2.578 2.311 - - - 0 - 0.00%
2025-01-17 0 2.600 2.330 - - - 0 0 - 2.578 2.311 - - - 0 - 0.00%
2025-01-16 0 2.600 2.330 - - - 0 0 - 2.578 2.311 - - - 0 - 0.00%
2025-01-15 0 2.600 2.330 - - - 0 0 - 2.578 2.311 - - - 0 - 0.00%
2025-01-14 0 2.600 2.330 - - - 0 0 - 2.578 2.311 - - - 0 - 0.00%
2025-01-13 0 2.600 2.330 - - - 0 0 - 2.578 2.311 - - - 0 - 0.00%
2025-01-10 0 2.600 2.330 - - - 0 0 - 2.578 2.311 - - - 0 - 0.00%
2025-01-09 0 2.600 2.330 - - - 0 0 - 2.578 2.311 - - - 0 - 0.00%
2025-01-08 0 2.600 2.330 - - - 0 0 - 2.578 2.311 - - - 0 - 0.00%
2025-01-07 0 2.600 2.330 - - - 0 0 - 2.578 2.311 - - - 0 - 0.00%
2025-01-06 0 2.600 2.330 - - - 0 0 - 2.578 2.311 - - - 0 - 0.00%
2025-01-03 0 2.600 2.330 - - - 0 0 - 2.578 2.311 - - - 0 - 0.00%
2025-01-02 0 2.600 2.330 - - - 0 0 - 2.578 2.311 - - - 0 - 0.00%
2024-12-31 0 2.600 2.330 - 2.600 2.600 1,000 2,600 2.6000 2.578 2.311 - 2.578 2.578 1,008 2.5785 3.17%
2024-12-30 0 2.520 2.330 2.580 - - 0 0 - 2.499 2.311 2.559 - - 0 - 0.00%
2024-12-27 0 2.520 2.330 2.580 - - 0 0 - 2.499 2.311 2.559 - - 0 - 0.00%
2024-12-24 0 2.520 2.330 2.580 - - 0 0 - 2.499 2.311 2.559 - - 0 - 0.00%
2024-12-23 0 2.520 2.330 2.580 - - 0 0 - 2.499 2.311 2.559 - - 0 - 0.00%
2024-12-20 0 2.520 2.330 2.580 - - 0 0 - 2.499 2.311 2.559 - - 0 - 0.00%
2024-12-19 0 2.520 2.330 2.580 - - 45,000 115,200 2.5600 2.499 2.311 2.559 - - 45,376 2.5388 0.00%
2024-12-18 0 2.520 2.330 2.580 - - 0 0 - 2.499 2.311 2.559 - - 0 - 0.00%
2024-12-17 0 2.520 2.330 2.580 - - 0 0 - 2.499 2.311 2.559 - - 0 - 0.00%
2024-12-16 0 2.520 2.330 2.580 2.320 2.520 2,000 4,840 2.4200 2.499 2.311 2.559 2.301 2.499 2,017 2.4000 0.00%
2024-12-13 0 2.520 - 2.580 - - 0 0 - 2.499 - 2.559 - - 0 - 0.00%
2024-12-12 0 2.520 1.630 2.520 - - 0 0 - 2.499 1.617 2.499 - - 0 - 0.00%
2024-12-11 0 2.520 1.600 2.580 - - 0 0 - 2.499 1.587 2.559 - - 0 - 0.00%
2024-12-10 0 2.520 1.210 2.520 - - 0 0 - 2.499 1.200 2.499 - - 0 - 0.00%
2024-12-09 0 2.520 - 2.580 - - 0 0 - 2.499 - 2.559 - - 0 - 0.00%
2024-12-06 0 2.520 - 2.580 - - 0 0 - 2.499 - 2.559 - - 0 - 0.00%
2024-12-05 0 2.520 1.550 2.580 - - 0 0 - 2.499 1.537 2.559 - - 0 - 0.00%
2024-12-04 0 2.520 2.000 2.580 - - 0 0 - 2.499 1.983 2.559 - - 0 - 0.00%
2024-12-03 0 2.520 2.000 2.580 2.420 2.520 2,000 4,940 2.4700 2.499 1.983 2.559 2.400 2.499 2,017 2.4495 0.00%
2024-12-02 0 2.520 0.320 2.580 - - 0 0 - 2.499 0.317 2.559 - - 0 - 0.00%
2024-11-29 0 2.520 0.500 2.580 - - 0 0 - 2.499 0.496 2.559 - - 0 - 0.00%
2024-11-28 0 2.520 0.510 2.580 - - 0 0 - 2.499 0.506 2.559 - - 0 - 0.00%
2024-11-27 0 2.520 - 2.580 - - 0 0 - 2.499 - 2.559 - - 0 - 0.00%
2024-11-26 0 2.520 - 2.580 - - 0 0 - 2.499 - 2.559 - - 0 - 0.00%
2024-11-25 0 2.520 - 2.580 - - 0 0 - 2.499 - 2.559 - - 0 - 0.00%
2024-11-22 0 2.520 - 2.580 - - 0 0 - 2.499 - 2.559 - - 0 - 0.00%
2024-11-21 0 2.520 1.580 2.580 2.270 2.520 2,000 4,790 2.3950 2.499 1.567 2.559 2.251 2.499 2,017 2.3752 0.00%
2024-11-20 0 2.520 - 2.580 - - 0 0 - 2.499 - 2.559 - - 0 - 0.00%
2024-11-19 0 2.520 - 2.580 - - 0 0 - 2.499 - 2.559 - - 0 - 0.00%
2024-11-18 0 2.520 - 2.580 - - 0 0 - 2.499 - 2.559 - - 0 - 0.00%
2024-11-15 0 2.520 - 2.520 - - 0 0 - 2.499 - 2.499 - - 0 - 0.00%
2024-11-14 0 2.520 - 2.580 - - 0 0 - 2.499 - 2.559 - - 0 - 0.00%
2024-11-13 0 2.520 - 2.580 - - 0 0 - 2.499 - 2.559 - - 0 - 0.00%
2024-11-12 0 2.520 - 2.580 - - 0 0 - 2.499 - 2.559 - - 0 - 0.00%
2024-11-11 0 2.520 2.400 2.580 - - 0 0 - 2.499 2.380 2.559 - - 0 - 0.00%
2024-11-08 0 2.520 - 2.580 - - 0 0 - 2.499 - 2.559 - - 0 - 0.00%
2024-11-07 0 2.520 - 2.580 - - 0 0 - 2.499 - 2.559 - - 0 - 0.00%
2024-11-06 0 2.520 - 2.580 - - 0 0 - 2.499 - 2.559 - - 0 - 0.00%
2024-11-05 0 2.520 - 2.600 - - 0 0 - 2.499 - 2.578 - - 0 - 0.00%
2024-11-04 0 2.520 - 2.600 - - 0 0 - 2.499 - 2.578 - - 0 - 0.00%
2024-11-01 0 2.520 - 2.680 - - 0 0 - 2.499 - 2.658 - - 0 - 0.00%
2024-10-31 0 2.520 - 2.680 - - 0 0 - 2.499 - 2.658 - - 0 - 0.00%
2024-10-30 0 2.520 - - 2.400 2.520 100,000 240,600 2.4060 2.499 - - 2.380 2.499 100,835 2.3861 0.80%
2024-10-29 0 2.500 - 2.680 - - 0 0 - 2.479 - 2.658 - - 0 - 0.00%
2024-10-28 0 2.500 - 2.660 - - 0 0 - 2.479 - 2.638 - - 0 - 0.00%
2024-10-25 0 2.500 1.350 2.680 - - 0 0 - 2.479 1.339 2.658 - - 0 - 0.00%
2024-10-24 0 2.500 0.445 2.680 - - 0 0 - 2.479 0.441 2.658 - - 0 - 0.00%
2024-10-23 0 2.500 - 2.660 2.500 2.500 1,000 2,500 2.5000 2.479 - 2.638 2.479 2.479 1,008 2.4793 1.63%
2024-10-22 0 2.460 - 2.600 2.460 2.460 1,000 2,460 2.4600 2.440 - 2.578 2.440 2.440 1,008 2.4396 2.50%
2024-10-21 0 2.400 - 2.600 - - 0 0 - 2.380 - 2.578 - - 0 - 0.00%
2024-10-18 0 2.400 1.650 2.630 - - 0 0 - 2.380 1.636 2.608 - - 0 - 0.00%
2024-10-17 0 2.400 1.800 2.620 2.400 2.400 5,000 12,000 2.4000 2.380 1.785 2.598 2.380 2.380 5,042 2.3801 8.60%
2024-10-16 0 2.210 1.710 - 2.050 2.210 7,000 15,260 2.1800 2.192 1.696 - 2.033 2.192 7,058 2.1619 0.00%
2024-10-15 0 2.210 - 2.210 - - 0 0 - 2.192 - 2.192 - - 0 - 0.00%
2024-10-14 0 2.210 2.110 2.210 - - 0 0 - 2.192 2.093 2.192 - - 0 - 0.00%
2024-10-10 0 2.210 - - 2.040 2.210 19,000 39,330 2.0700 2.192 - - 2.023 2.192 19,159 2.0529 5.74%
2024-10-09 0 2.090 - 2.090 2.000 2.090 22,000 44,090 2.0041 2.073 - 2.073 1.983 2.073 22,184 1.9875 -0.48%
2024-10-08 0 2.100 - 2.110 - - 0 0 - 2.083 - 2.093 - - 0 - -2.33%
2024-10-07 0 2.150 - 2.150 2.060 2.170 4,000 8,440 2.1100 2.132 - 2.132 2.043 2.152 4,033 2.0925 -1.38%
2024-10-04 0 2.180 - 2.180 2.000 2.180 3,000 6,360 2.1200 2.162 - 2.162 1.983 2.162 3,025 2.1024 -0.91%
2024-10-03 0 2.200 - - 2.200 2.200 1,000 2,200 2.2000 2.182 - - 2.182 2.182 1,008 2.1818 2.33%
2024-10-02 0 2.150 - - 2.150 2.150 1,000 2,150 2.1500 2.132 - - 2.132 2.132 1,008 2.1322 1.42%
2024-09-30 0 2.120 - 2.120 2.120 2.120 1,000 2,120 2.1200 2.102 - 2.102 2.102 2.102 1,008 2.1024 1.44%
2024-09-27 0 2.090 - - 2.020 2.100 2,000 4,120 2.0600 2.073 - - 2.003 2.083 2,017 2.0429 3.47%
2024-09-26 0 2.020 - 2.350 1.980 2.020 2,000 4,000 2.0000 2.003 - 2.331 1.964 2.003 2,017 1.9834 -2.42%
2024-09-25 0 2.070 1.300 2.070 1.960 2.090 57,000 112,860 1.9800 2.053 1.289 2.053 1.944 2.073 57,476 1.9636 -2.82%
2024-09-24 0 2.130 - 2.130 2.130 2.200 16,000 35,130 2.1956 2.112 - 2.112 2.112 2.182 16,134 2.1774 0.47%
2024-09-23 0 2.120 - 2.120 2.120 2.120 1,000 2,120 2.1200 2.102 - 2.102 2.102 2.102 1,008 2.1024 1.92%
2024-09-20 0 2.080 - 2.080 - - 0 0 - 2.063 - 2.063 - - 0 - -0.48%
2024-09-19 0 2.090 - 2.090 2.090 2.090 1,000 2,090 2.0900 2.073 - 2.073 2.073 2.073 1,008 2.0727 -4.57%
2024-09-17 0 2.190 - 2.190 - - 0 0 - 2.172 - 2.172 - - 0 - -0.45%
2024-09-16 0 2.200 - 2.200 2.120 2.250 7,000 15,360 2.1943 2.182 - 2.182 2.102 2.231 7,058 2.1761 -4.76%
2024-09-13 0 2.310 - 2.370 2.260 2.310 3,000 6,880 2.2933 2.291 - 2.350 2.241 2.291 3,025 2.2743 -0.43%
2024-09-12 0 2.320 - 2.340 2.260 2.390 7,000 16,250 2.3214 2.301 - 2.321 2.241 2.370 7,058 2.3022 -1.28%
2024-09-11 0 2.350 - 2.360 2.300 2.430 4,000 9,420 2.3550 2.331 - 2.340 2.281 2.410 4,033 2.3355 -1.26%
2024-09-10 0 2.380 - 2.390 2.380 2.380 1,000 2,380 2.3800 2.360 - 2.370 2.360 2.360 1,008 2.3603 -0.42%
2024-09-09 0 2.390 - 2.390 2.390 2.390 1,000 2,390 2.3900 2.370 - 2.370 2.370 2.370 1,008 2.3702 0.00%
2024-09-05 0 2.390 - 2.380 2.390 2.390 1,000 2,390 2.3900 2.370 - 2.360 2.370 2.370 1,008 2.3702 0.00%
2024-09-04 0 2.390 - 2.390 2.330 2.430 63,000 151,540 2.4054 2.370 - 2.370 2.311 2.410 63,526 2.3855 -1.65%
2024-09-03 0 2.430 2.380 2.430 2.360 2.460 44,000 106,940 2.4305 2.410 2.360 2.410 2.340 2.440 44,367 2.4103 -5.81%
2024-09-02 0 2.580 2.450 2.460 2.460 2.590 105,000 267,860 2.5510 2.559 2.430 2.440 2.440 2.569 105,877 2.5299 1.57%
2024-08-30 0 2.540 2.400 2.540 2.360 2.610 102,000 260,270 2.5517 2.519 2.380 2.519 2.340 2.588 102,852 2.5305 1.60%
2024-08-29 0 2.500 2.480 2.650 2.500 2.630 103,000 269,060 2.6122 2.479 2.459 2.628 2.479 2.608 103,860 2.5906 -5.66%
2024-08-28 0 2.650 - 2.650 2.480 2.650 97,000 250,670 2.5842 2.628 - 2.628 2.459 2.628 97,810 2.5628 1.92%
2024-08-27 0 2.600 2.420 2.610 2.520 2.640 117,000 304,480 2.6024 2.578 2.400 2.588 2.499 2.618 117,977 2.5808 -3.35%
2024-08-26 0 2.690 2.520 2.620 2.580 2.750 103,000 272,200 2.6427 2.668 2.499 2.598 2.559 2.727 103,860 2.6208 -1.47%
2024-08-23 0 2.730 2.590 2.710 2.620 2.770 163,000 443,040 2.7180 2.707 2.569 2.688 2.598 2.747 164,361 2.6955 -2.15%
2024-08-22 0 2.790 2.640 2.790 2.590 2.790 101,000 278,250 2.7550 2.767 2.618 2.767 2.569 2.767 101,843 2.7321 0.00%
2024-08-21 0 2.790 2.520 2.770 2.580 2.980 1,909,000 5,724,100 2.9985 2.767 2.499 2.747 2.559 2.955 1,924,940 2.9737 -0.36%
2024-08-20 0 2.800 2.530 2.900 2.510 2.800 126,000 346,350 2.7488 2.777 2.509 2.876 2.489 2.777 127,052 2.7260 0.00%
2024-08-19 0 2.800 - 2.800 2.400 2.900 197,000 523,030 2.6550 2.777 - 2.777 2.380 2.876 198,645 2.6330 -0.36%
2024-08-16 0 2.810 - 2.830 2.810 2.830 179,000 505,770 2.8255 2.787 - 2.807 2.787 2.807 180,495 2.8021 -0.71%
2024-08-15 0 2.830 2.720 2.830 2.790 2.900 468,000 1,347,420 2.8791 2.807 2.697 2.807 2.767 2.876 471,908 2.8553 -1.39%
2024-08-14 0 2.870 2.780 2.960 2.800 2.950 666,000 1,948,450 2.9256 2.846 2.757 2.935 2.777 2.926 671,561 2.9014 1.06%
2024-08-13 0 2.840 2.670 2.960 2.650 2.900 3,579,000 10,263,050 2.8676 2.816 2.648 2.935 2.628 2.876 3,608,884 2.8438 0.35%
2024-08-12 0 2.830 2.750 2.920 2.760 2.950 3,445,000 10,055,070 2.9187 2.807 2.727 2.896 2.737 2.926 3,473,765 2.8946 -4.39%
2024-08-09 0 2.960 2.850 2.970 2.950 2.980 3,595,000 10,658,330 2.9648 2.935 2.826 2.945 2.926 2.955 3,625,017 2.9402 0.34%
2024-08-08 0 2.950 2.800 2.950 2.750 3.020 368,000 1,074,080 2.9187 2.926 2.777 2.926 2.727 2.995 371,073 2.8945 -0.34%
2024-08-07 0 2.960 2.820 2.990 2.840 3.060 334,000 1,019,400 3.0521 2.935 2.797 2.965 2.816 3.035 336,789 3.0268 -3.27%
2024-08-06 0 3.060 2.950 3.100 2.940 3.060 2,435,000 7,346,080 3.0169 3.035 2.926 3.074 2.916 3.035 2,455,331 2.9919 0.99%
2024-08-05 0 3.030 2.940 3.080 2.850 3.060 2,417,000 7,319,580 3.0284 3.005 2.916 3.054 2.826 3.035 2,437,181 3.0033 0.33%
2024-08-02 0 3.020 2.940 3.030 2.840 3.100 504,000 1,520,000 3.0159 2.995 2.916 3.005 2.816 3.074 508,208 2.9909 -0.98%
2024-08-01 0 3.050 2.950 3.050 2.880 3.290 357,000 1,105,020 3.0953 3.025 2.926 3.025 2.856 3.263 359,981 3.0697 -7.29%
2024-07-31 0 3.290 2.790 3.290 2.730 3.290 375,000 1,108,620 2.9563 3.263 2.767 3.263 2.707 3.263 378,131 2.9318 6.47%
2024-07-30 0 3.090 2.960 3.400 3.020 3.350 338,000 1,098,730 3.2507 3.064 2.935 3.372 2.995 3.322 340,822 3.2238 -6.36%
2024-07-29 0 3.300 3.220 3.330 3.120 3.360 346,000 1,133,740 3.2767 3.273 3.193 3.302 3.094 3.332 348,889 3.2496 5.77%
2024-07-26 0 3.120 3.090 3.120 2.820 3.150 2,542,000 7,331,090 2.8840 3.094 3.064 3.094 2.797 3.124 2,563,225 2.8601 0.32%
2024-07-25 0 3.110 2.900 2.960 2.900 3.110 1,767,000 5,250,410 2.9714 3.084 2.876 2.935 2.876 3.084 1,781,754 2.9468 -0.32%
2024-07-24 0 3.120 2.950 3.120 3.120 3.120 2,000 6,240 3.1200 3.094 2.926 3.094 3.094 3.094 2,017 3.0942 0.97%
2024-07-23 0 3.090 2.950 3.100 3.090 3.180 100,000 313,740 3.1374 3.064 2.926 3.074 3.064 3.154 100,835 3.1114 -2.83%
2024-07-22 0 3.180 2.950 3.180 3.030 3.180 100,000 312,650 3.1265 3.154 2.926 3.154 3.005 3.154 100,835 3.1006 1.92%
2024-07-19 0 3.120 2.950 3.120 3.030 3.210 97,000 306,020 3.1548 3.094 2.926 3.094 3.005 3.183 97,810 3.1287 -0.95%
2024-07-18 0 3.150 2.950 3.150 3.000 3.160 4,000 12,220 3.0550 3.124 2.926 3.124 2.975 3.134 4,033 3.0297 5.00%
2024-07-17 0 3.000 - 3.060 2.940 3.000 4,000 11,930 2.9825 2.975 - 3.035 2.916 2.975 4,033 2.9578 0.00%
2024-07-16 0 3.000 2.870 3.050 2.910 3.010 27,000 81,160 3.0059 2.975 2.846 3.025 2.886 2.985 27,225 2.9810 -0.33%
2024-07-15 0 3.010 2.880 3.020 2.900 3.030 101,000 303,980 3.0097 2.985 2.856 2.995 2.876 3.005 101,843 2.9848 -0.33%
2024-07-12 0 3.020 2.960 3.050 3.000 3.050 100,000 303,000 3.0300 2.995 2.935 3.025 2.975 3.025 100,835 3.0049 -0.98%
2024-07-11 0 3.050 2.920 3.060 3.030 3.060 102,000 310,240 3.0416 3.025 2.896 3.035 3.005 3.035 102,852 3.0164 -0.33%
2024-07-10 0 3.060 2.920 3.070 2.940 3.090 102,000 308,590 3.0254 3.035 2.896 3.045 2.916 3.064 102,852 3.0003 -0.97%
2024-07-09 0 3.090 3.020 3.180 3.090 3.300 98,000 315,710 3.2215 3.064 2.995 3.154 3.064 3.273 98,818 3.1949 -5.50%
2024-07-08 0 3.270 3.110 3.270 3.090 3.300 100,000 319,360 3.1936 3.243 3.084 3.243 3.064 3.273 100,835 3.1672 0.62%
2024-07-05 0 3.250 3.080 3.560 3.140 3.290 159,000 507,700 3.1931 3.223 3.054 3.531 3.114 3.263 160,328 3.1666 1.88%
2024-07-04 0 3.190 3.190 - 3.060 3.230 110,000 344,630 3.1330 3.164 3.164 - 3.035 3.203 110,918 3.1071 2.24%
2024-07-03 0 3.120 2.930 3.120 3.060 3.250 100,000 316,490 3.1649 3.094 2.906 3.094 3.035 3.223 100,835 3.1387 -3.11%
2024-07-02 0 3.220 3.210 3.230 3.130 3.330 100,000 329,480 3.2948 3.193 3.183 3.203 3.104 3.302 100,835 3.2675 -2.42%
2024-06-28 0 3.300 2.970 3.300 3.080 3.300 176,000 558,840 3.1752 3.273 2.945 3.273 3.054 3.273 177,470 3.1489 0.00%
2024-06-27 0 3.300 2.980 - 3.050 3.300 100,000 321,710 3.2171 3.273 2.955 - 3.025 3.273 100,835 3.1905 10.74%
2024-06-26 0 2.980 2.950 3.080 2.920 3.070 102,000 309,980 3.0390 2.955 2.926 3.054 2.896 3.045 102,852 3.0139 -2.30%
2024-06-25 0 3.050 3.020 3.050 3.050 3.230 102,000 321,460 3.1516 3.025 2.995 3.025 3.025 3.203 102,852 3.1255 -5.57%
2024-06-24 0 3.230 3.130 3.280 3.110 3.420 100,000 332,170 3.3217 3.203 3.104 3.253 3.084 3.392 100,835 3.2942 -5.00%
2024-06-21 0 3.400 3.040 3.650 3.010 3.400 166,000 533,520 3.2140 3.372 3.015 3.620 2.985 3.372 167,386 3.1874 3.03%
2024-06-20 0 3.300 2.950 3.300 3.040 3.300 161,000 523,320 3.2504 3.273 2.926 3.273 3.015 3.273 162,344 3.2235 2.80%
2024-06-19 0 3.210 2.900 3.310 2.950 3.360 173,000 572,020 3.3065 3.183 2.876 3.283 2.926 3.332 174,444 3.2791 -5.59%
2024-06-18 0 3.400 2.900 3.410 3.110 3.420 183,000 607,500 3.3197 3.372 2.876 3.382 3.084 3.392 184,528 3.2922 -0.29%
2024-06-17 0 3.410 3.250 3.380 2.920 3.420 100,000 334,420 3.3442 3.382 3.223 3.352 2.896 3.392 100,835 3.3165 0.29%
2024-06-14 0 3.400 - 3.400 3.120 3.550 524,000 1,757,590 3.3542 3.372 - 3.372 3.094 3.521 528,375 3.3264 -3.95%
2024-06-13 0 3.540 - 3.800 3.500 3.550 100,000 352,580 3.5258 3.511 - 3.769 3.471 3.521 100,835 3.4966 0.85%
2024-06-12 0 3.510 - 3.520 3.510 3.560 100,000 352,840 3.5284 3.481 - 3.491 3.481 3.531 100,835 3.4992 -0.85%
2024-06-11 0 3.540 - 3.550 3.510 3.550 100,000 353,080 3.5308 3.511 - 3.521 3.481 3.521 100,835 3.5016 -0.28%
2024-06-07 0 3.550 - 3.860 3.430 3.580 100,000 351,430 3.5143 3.521 - 3.828 3.402 3.550 100,835 3.4852 1.43%
2024-06-06 0 3.500 - 3.860 3.460 3.520 101,000 351,400 3.4792 3.471 - 3.828 3.431 3.491 101,843 3.4504 0.29%
2024-06-05 0 3.490 - 3.600 3.370 3.490 100,000 343,740 3.4374 3.461 - 3.570 3.342 3.461 100,835 3.4089 3.56%
2024-06-04 0 3.370 - 3.550 3.370 3.400 105,000 356,300 3.3933 3.342 - 3.521 3.342 3.372 105,877 3.3652 -1.17%
2024-06-03 0 3.410 - 3.410 3.380 3.410 100,000 340,280 3.4028 3.382 - 3.382 3.352 3.382 100,835 3.3746 0.03%
2024-05-31 0 3.420 - 3.430 3.400 3.420 100,000 341,250 3.4125 3.381 - 3.391 3.361 3.381 101,160 3.3734 -0.29%
2024-05-30 0 3.430 - 3.440 3.420 3.440 100,000 343,240 3.4324 3.391 - 3.401 3.381 3.401 101,160 3.3930 -0.58%
2024-05-29 0 3.450 - 3.460 3.430 3.450 100,000 344,310 3.4431 3.410 - 3.420 3.391 3.410 101,160 3.4036 0.00%
2024-05-28 0 3.450 - 3.460 3.430 3.450 100,000 344,230 3.4423 3.410 - 3.420 3.391 3.410 101,160 3.4028 -0.29%
2024-05-27 0 3.460 - 3.470 3.440 3.460 80,000 276,250 3.4531 3.420 - 3.430 3.401 3.420 80,928 3.4135 -0.29%
2024-05-24 0 3.470 2.420 3.480 3.450 3.470 230,000 798,020 3.4697 3.430 2.392 3.440 3.410 3.430 232,669 3.4299 0.00%
2024-05-23 0 3.470 - 3.480 3.450 3.470 610,000 2,116,630 3.4699 3.430 - 3.440 3.410 3.430 617,078 3.4301 0.00%
2024-05-22 0 3.470 - 3.480 3.450 3.490 346,000 1,200,660 3.4701 3.430 - 3.440 3.410 3.450 350,015 3.4303 -0.57%
2024-05-21 0 3.490 3.300 3.500 3.400 3.490 100,000 345,380 3.4538 3.450 3.262 3.460 3.361 3.450 101,160 3.4142 -0.57%
2024-05-20 0 3.510 3.400 3.520 3.440 3.530 100,000 351,490 3.5149 3.470 3.361 3.480 3.401 3.490 101,160 3.4746 -0.85%
2024-05-17 0 3.540 - 3.550 3.530 3.540 100,000 353,540 3.5354 3.499 - 3.509 3.490 3.499 101,160 3.4948 0.00%
2024-05-16 0 3.540 - 3.550 3.520 3.540 100,000 353,630 3.5363 3.499 - 3.509 3.480 3.499 101,160 3.4957 0.00%
2024-05-14 0 3.540 3.100 3.550 3.540 3.560 100,000 354,540 3.5454 3.499 3.064 3.509 3.499 3.519 101,160 3.5047 -0.56%
2024-05-13 0 3.560 3.110 3.570 3.550 3.560 100,000 355,860 3.5586 3.519 3.074 3.529 3.509 3.519 101,160 3.5178 0.00%
2024-05-10 0 3.560 3.110 3.570 3.560 3.570 100,000 356,230 3.5623 3.519 3.074 3.529 3.519 3.529 101,160 3.5214 -0.28%
2024-05-09 0 3.570 3.280 3.580 3.480 3.610 100,000 360,330 3.6033 3.529 3.242 3.539 3.440 3.569 101,160 3.5620 -1.11%
2024-05-08 0 3.610 3.480 3.620 3.600 3.610 100,000 360,930 3.6093 3.569 3.440 3.578 3.559 3.569 101,160 3.5679 0.00%
2024-05-07 0 3.610 3.480 3.620 3.610 3.620 100,000 361,670 3.6167 3.569 3.440 3.578 3.569 3.578 101,160 3.5752 -0.28%
2024-05-06 0 3.620 3.480 3.630 3.610 3.620 100,000 361,940 3.6194 3.578 3.440 3.588 3.569 3.578 101,160 3.5779 0.00%
2024-05-03 0 3.620 3.480 3.630 3.610 3.620 150,000 542,960 3.6197 3.578 3.440 3.588 3.569 3.578 151,741 3.5782 -0.28%
2024-05-02 0 3.630 3.410 3.640 3.620 3.630 150,000 544,410 3.6294 3.588 3.371 3.598 3.578 3.588 151,741 3.5878 0.00%
2024-04-30 0 3.630 3.410 3.640 3.480 3.640 150,000 543,480 3.6232 3.588 3.371 3.598 3.440 3.598 151,741 3.5816 1.40%
2024-04-29 0 3.580 - 3.590 3.570 3.580 150,000 536,980 3.5799 3.539 - 3.549 3.529 3.539 151,741 3.5388 -0.28%
2024-04-26 0 3.590 - 3.600 3.590 3.590 358,000 1,285,220 3.5900 3.549 - 3.559 3.549 3.549 362,154 3.5488 0.00%
2024-04-25 0 3.590 - 3.600 3.590 3.590 560,000 2,010,400 3.5900 3.549 - 3.559 3.549 3.549 566,498 3.5488 0.00%
2024-04-24 0 3.590 - 3.600 3.590 3.620 563,000 2,022,020 3.5915 3.549 - 3.559 3.549 3.578 569,533 3.5503 -0.83%
2024-04-23 0 3.620 - 3.630 3.480 3.620 151,000 541,860 3.5885 3.578 - 3.588 3.440 3.578 152,752 3.5473 0.56%
2024-04-22 0 3.600 - 3.600 3.410 3.640 152,000 549,050 3.6122 3.559 - 3.559 3.371 3.598 153,764 3.5707 -1.37%
2024-04-19 0 3.650 - 3.660 3.450 3.750 167,000 595,180 3.5640 3.608 - 3.618 3.410 3.707 168,938 3.5231 0.27%
2024-04-18 0 3.640 - 3.640 3.470 3.800 152,000 558,810 3.6764 3.598 - 3.598 3.430 3.756 153,764 3.6342 -4.21%
2024-04-17 0 3.800 3.460 3.690 3.710 3.900 150,000 567,820 3.7855 3.756 3.420 3.648 3.667 3.855 151,741 3.7420 0.80%
2024-04-16 0 3.770 3.450 3.780 3.600 3.770 150,000 563,470 3.7565 3.727 3.410 3.737 3.559 3.727 151,741 3.7134 0.00%
2024-04-15 0 3.770 3.450 3.780 3.750 3.770 150,000 564,870 3.7658 3.727 3.410 3.737 3.707 3.727 151,741 3.7226 0.00%
2024-04-12 0 3.770 3.450 3.780 3.760 3.770 150,000 565,100 3.7673 3.727 3.410 3.737 3.717 3.727 151,741 3.7241 0.00%
2024-04-11 0 3.770 3.450 3.780 3.760 3.770 90,000 339,250 3.7694 3.727 3.410 3.737 3.717 3.727 91,044 3.7262 0.00%
2024-04-10 0 3.770 3.460 3.780 3.760 3.770 50,000 188,390 3.7678 3.727 3.420 3.737 3.717 3.727 50,580 3.7246 0.00%
2024-04-09 0 3.770 3.450 3.780 3.760 3.770 50,000 188,320 3.7664 3.727 3.410 3.737 3.717 3.727 50,580 3.7232 -0.26%
2024-04-08 0 3.780 3.450 3.780 - - 0 0 - 3.737 3.410 3.737 - - 0 - 0.00%
2024-04-05 0 3.780 3.450 3.780 - - 0 0 - 3.737 3.410 3.737 - - 0 - 0.00%
2024-04-03 0 3.780 3.450 3.780 - - 0 0 - 3.737 3.410 3.737 - - 0 - 0.00%
2024-04-02 0 3.780 3.450 3.780 - - 0 0 - 3.737 3.410 3.737 - - 0 - 0.00%
2024-03-28 0 3.780 3.460 3.780 3.680 3.780 3,000 11,210 3.7367 3.737 3.420 3.737 3.638 3.737 3,035 3.6938 2.72%
2024-03-27 0 3.680 3.450 3.780 3.680 3.680 1,000 3,680 3.6800 3.638 3.410 3.737 3.638 3.638 1,012 3.6378 0.00%
2024-03-26 0 3.680 3.450 3.780 - - 0 0 - 3.638 3.410 3.737 - - 0 - 0.00%
2024-03-25 0 3.680 3.450 3.780 - - 0 0 - 3.638 3.410 3.737 - - 0 - 0.00%
2024-03-22 0 3.680 3.450 3.780 - - 0 0 - 3.638 3.410 3.737 - - 0 - 0.00%
2024-03-21 0 3.680 3.450 3.780 3.680 3.680 1,000 3,680 3.6800 3.638 3.410 3.737 3.638 3.638 1,012 3.6378 2.22%
2024-03-20 0 3.600 3.450 3.780 - - 0 0 - 3.559 3.410 3.737 - - 0 - 0.00%
2024-03-19 0 3.600 3.450 3.780 - - 0 0 - 3.559 3.410 3.737 - - 0 - 0.00%
2024-03-18 0 3.600 3.410 3.780 - - 0 0 - 3.559 3.371 3.737 - - 0 - 0.00%
2024-03-15 0 3.600 3.410 3.780 3.500 3.600 10,000 35,520 3.5520 3.559 3.371 3.737 3.460 3.559 10,116 3.5113 2.86%
2024-03-14 0 3.500 3.410 3.610 - - 0 0 - 3.460 3.371 3.569 - - 0 - 0.00%
2024-03-13 0 3.500 3.410 3.600 - - 0 0 - 3.460 3.371 3.559 - - 0 - 0.00%
2024-03-12 0 3.500 3.500 3.800 3.450 3.610 22,000 77,350 3.5159 3.460 3.460 3.756 3.410 3.569 22,255 3.4756 -4.37%
2024-03-11 0 3.660 3.410 3.800 3.440 3.660 53,000 186,430 3.5175 3.618 3.371 3.756 3.401 3.618 53,615 3.4772 1.95%
2024-03-08 0 3.590 3.410 3.680 3.490 3.630 50,000 180,480 3.6096 3.549 3.371 3.638 3.450 3.588 50,580 3.5682 -1.37%
2024-03-07 0 3.640 3.630 3.640 3.530 3.870 37,000 133,430 3.6062 3.598 3.588 3.598 3.490 3.826 37,429 3.5649 -6.43%
2024-03-06 0 3.890 3.530 3.890 3.580 3.890 268,000 973,470 3.6324 3.845 3.490 3.845 3.539 3.845 271,110 3.5907 5.99%
2024-03-05 0 3.670 3.400 3.680 3.580 3.670 50,000 180,760 3.6152 3.628 3.361 3.638 3.539 3.628 50,580 3.5737 0.00%
2024-03-04 0 3.670 3.500 3.680 3.620 3.670 50,000 182,050 3.6410 3.628 3.460 3.638 3.578 3.628 50,580 3.5992 -0.54%
2024-03-01 0 3.690 3.500 3.700 3.500 3.690 50,000 180,680 3.6136 3.648 3.460 3.658 3.460 3.648 50,580 3.5722 1.37%
2024-02-29 0 3.640 3.500 3.660 3.500 3.690 50,000 181,420 3.6284 3.598 3.460 3.618 3.460 3.648 50,580 3.5868 0.28%
2024-02-28 0 3.630 - 3.790 3.630 3.900 84,000 324,720 3.8657 3.588 - 3.747 3.588 3.855 84,975 3.8214 -5.71%
2024-02-27 0 3.850 3.600 3.850 3.620 3.850 50,000 184,210 3.6842 3.806 3.559 3.806 3.578 3.806 50,580 3.6419 4.90%
2024-02-26 0 3.670 3.540 3.700 3.630 3.880 50,000 188,320 3.7664 3.628 3.499 3.658 3.588 3.835 50,580 3.7232 -5.41%
2024-02-23 0 3.880 - 3.900 3.700 3.880 50,000 188,410 3.7682 3.835 - 3.855 3.658 3.835 50,580 3.7250 4.30%
2024-02-22 0 3.720 3.600 3.760 3.670 3.740 50,000 184,690 3.6938 3.677 3.559 3.717 3.628 3.697 50,580 3.6514 -1.06%
2024-02-21 0 3.760 3.600 3.800 3.730 3.880 50,000 189,390 3.7878 3.717 3.559 3.756 3.687 3.835 50,580 3.7444 -0.79%
2024-02-20 0 3.790 3.600 3.800 3.670 3.790 50,000 187,950 3.7590 3.747 3.559 3.756 3.628 3.747 50,580 3.7159 0.53%
2024-02-19 0 3.770 3.600 3.850 3.610 3.840 50,000 189,490 3.7898 3.727 3.559 3.806 3.569 3.796 50,580 3.7463 -1.82%
2024-02-16 0 3.840 3.600 3.850 3.820 3.850 50,000 192,080 3.8416 3.796 3.559 3.806 3.776 3.806 50,580 3.7975 0.52%
2024-02-15 0 3.820 - 3.830 3.810 3.850 50,000 191,650 3.8330 3.776 - 3.786 3.766 3.806 50,580 3.7890 -0.52%
2024-02-14 0 3.840 - 3.850 3.820 3.850 50,000 191,660 3.8332 3.796 - 3.806 3.776 3.806 50,580 3.7892 0.26%
2024-02-09 0 3.830 - 3.830 3.820 3.850 25,000 95,830 3.8332 3.786 - 3.786 3.776 3.806 25,290 3.7892 0.26%
2024-02-08 0 3.820 - 3.830 3.800 3.820 50,000 190,670 3.8134 3.776 - 3.786 3.756 3.776 50,580 3.7697 0.00%
2024-02-07 0 3.820 - 3.830 3.800 3.820 50,000 190,730 3.8146 3.776 - 3.786 3.756 3.776 50,580 3.7708 0.00%
2024-02-06 0 3.820 3.600 3.830 3.810 3.820 50,000 190,860 3.8172 3.776 3.559 3.786 3.766 3.776 50,580 3.7734 0.00%
2024-02-05 0 3.820 3.600 3.830 3.780 3.850 50,000 190,880 3.8176 3.776 3.559 3.786 3.737 3.806 50,580 3.7738 1.06%
2024-02-02 0 3.780 3.600 3.780 3.760 3.830 50,000 191,220 3.8244 3.737 3.559 3.737 3.717 3.786 50,580 3.7805 -1.56%
2024-02-01 0 3.840 3.650 3.850 3.840 3.890 50,000 192,960 3.8592 3.796 3.608 3.806 3.796 3.845 50,580 3.8149 -0.78%
2024-01-31 0 3.870 - 3.870 3.750 3.880 50,000 191,490 3.8298 3.826 - 3.826 3.707 3.835 50,580 3.7859 3.20%
2024-01-30 0 3.750 3.550 3.760 3.680 3.760 51,000 189,050 3.7069 3.707 3.509 3.717 3.638 3.717 51,592 3.6643 0.00%
2024-01-29 0 3.750 - 3.800 3.700 3.800 50,000 188,240 3.7648 3.707 - 3.756 3.658 3.756 50,580 3.7216 -1.57%
2024-01-26 0 3.810 3.600 3.820 3.740 3.820 50,000 190,440 3.8088 3.766 3.559 3.776 3.697 3.776 50,580 3.7651 -0.78%
2024-01-25 0 3.840 - 3.850 3.790 3.890 50,000 192,680 3.8536 3.796 - 3.806 3.747 3.845 50,580 3.8094 -0.52%
2024-01-24 0 3.860 3.700 3.880 3.850 3.880 50,000 193,240 3.8648 3.816 3.658 3.835 3.806 3.835 50,580 3.8205 0.26%
2024-01-23 0 3.850 - 3.870 3.780 3.940 50,000 193,570 3.8714 3.806 - 3.826 3.737 3.895 50,580 3.8270 -1.03%
2024-01-22 0 3.890 3.700 3.900 3.880 3.920 50,000 195,080 3.9016 3.845 3.658 3.855 3.835 3.875 50,580 3.8568 -0.77%
2024-01-19 0 3.920 - 4.020 3.880 3.920 50,000 195,890 3.9178 3.875 - 3.974 3.835 3.875 50,580 3.8729 -0.25%
2024-01-18 0 3.930 - 4.100 3.770 3.930 50,000 195,800 3.9160 3.885 - 4.053 3.727 3.885 50,580 3.8711 0.26%
2024-01-17 0 3.920 - 3.930 3.910 3.930 50,000 195,860 3.9172 3.875 - 3.885 3.865 3.885 50,580 3.8723 0.00%
2024-01-16 0 3.920 - - 3.920 3.960 50,000 196,680 3.9336 3.875 - - 3.875 3.915 50,580 3.8885 -0.25%
2024-01-15 0 3.930 - 4.020 3.820 3.980 50,000 195,440 3.9088 3.885 - 3.974 3.776 3.934 50,580 3.8640 -1.26%
2024-01-12 0 3.980 - 4.000 3.970 4.080 50,000 199,250 3.9850 3.934 - 3.954 3.924 4.033 50,580 3.9393 -2.45%
2024-01-11 0 4.080 - 4.080 4.040 4.230 50,000 205,280 4.1056 4.033 - 4.033 3.994 4.181 50,580 4.0585 -3.55%
2024-01-10 0 4.230 - 4.250 4.200 4.250 50,000 211,190 4.2238 4.181 - 4.201 4.152 4.201 50,580 4.1754 -0.47%
2024-01-09 0 4.250 - 4.250 3.920 4.250 70,000 276,720 3.9531 4.201 - 4.201 3.875 4.201 70,812 3.9078 7.59%
2024-01-08 0 3.950 - 3.980 3.870 3.980 50,000 196,980 3.9396 3.905 - 3.934 3.826 3.934 50,580 3.8944 0.00%
2024-01-05 0 3.950 - 3.950 3.940 3.990 50,000 197,980 3.9596 3.905 - 3.905 3.895 3.944 50,580 3.9142 0.25%
2024-01-04 0 3.940 - 3.950 3.900 4.010 50,000 198,190 3.9638 3.895 - 3.905 3.855 3.964 50,580 3.9183 -1.25%
2024-01-03 0 3.990 - 4.000 3.890 4.030 51,000 202,940 3.9792 3.944 - 3.954 3.845 3.984 51,592 3.9336 -0.25%
2024-01-02 0 4.000 - 4.030 4.000 4.050 50,000 201,140 4.0228 3.954 - 3.984 3.954 4.004 50,580 3.9767 0.25%
2023-12-29 0 3.990 - 3.990 3.910 4.050 62,000 247,310 3.9889 3.944 - 3.944 3.865 4.004 62,719 3.9431 0.76%
2023-12-28 0 3.960 - 3.970 3.960 4.050 100,000 398,640 3.9864 3.915 - 3.924 3.915 4.004 101,160 3.9407 -1.25%
2023-12-27 0 4.010 3.800 4.020 3.970 4.050 100,000 401,100 4.0110 3.964 3.756 3.974 3.924 4.004 101,160 3.9650 0.75%
2023-12-22 0 3.980 - 3.990 3.930 4.100 102,000 407,830 3.9983 3.934 - 3.944 3.885 4.053 103,184 3.9525 1.27%
2023-12-21 0 3.930 3.710 3.940 3.840 4.060 103,000 407,880 3.9600 3.885 3.667 3.895 3.796 4.013 104,195 3.9146 -2.24%
2023-12-20 0 4.020 - 4.020 3.750 4.190 101,000 389,070 3.8522 3.974 - 3.974 3.707 4.142 102,172 3.8080 4.96%
2023-12-19 0 3.830 - 3.840 3.660 3.880 101,000 382,640 3.7885 3.786 - 3.796 3.618 3.835 102,172 3.7451 1.86%
2023-12-18 0 3.760 3.650 3.770 3.730 3.970 100,000 382,820 3.8282 3.717 3.608 3.727 3.687 3.924 101,160 3.7843 -1.57%
2023-12-15 0 3.820 3.720 3.830 3.760 3.920 190,000 726,530 3.8238 3.776 3.677 3.786 3.717 3.875 192,205 3.7800 -1.80%
2023-12-14 0 3.890 - 3.910 3.610 4.180 113,000 439,800 3.8920 3.845 - 3.865 3.569 4.132 114,311 3.8474 -6.27%
2023-12-13 0 4.150 3.810 4.150 3.850 4.160 106,000 420,210 3.9642 4.102 3.766 4.102 3.806 4.112 107,230 3.9188 5.60%
2023-12-12 0 3.930 - 3.940 3.900 4.010 101,000 399,900 3.9594 3.885 - 3.895 3.855 3.964 102,172 3.9140 1.03%
2023-12-11 0 3.890 3.710 3.900 3.870 4.010 100,000 392,890 3.9289 3.845 3.667 3.855 3.826 3.964 101,160 3.8838 0.52%
2023-12-08 0 3.870 3.810 3.880 3.810 4.100 105,000 406,730 3.8736 3.826 3.766 3.835 3.766 4.053 106,218 3.8292 -1.02%
2023-12-07 0 3.910 3.750 3.920 3.820 4.040 101,000 398,490 3.9454 3.865 3.707 3.875 3.776 3.994 102,172 3.9002 2.09%
2023-12-06 0 3.830 3.720 3.840 3.830 4.000 102,000 396,040 3.8827 3.786 3.677 3.796 3.786 3.954 103,184 3.8382 -1.03%
2023-12-05 0 3.870 3.690 3.880 3.800 4.040 102,000 397,330 3.8954 3.826 3.648 3.835 3.756 3.994 103,184 3.8507 -4.21%
2023-12-04 0 4.040 3.880 4.050 3.920 4.270 104,000 422,820 4.0656 3.994 3.835 4.004 3.875 4.221 105,207 4.0189 -5.39%
2023-12-01 0 4.270 3.910 4.300 3.900 4.480 120,000 496,550 4.1379 4.221 3.865 4.251 3.855 4.429 121,392 4.0905 -7.17%
2023-11-30 0 4.600 3.900 - 4.000 4.600 151,000 617,640 4.0903 4.547 3.855 - 3.954 4.547 152,752 4.0434 11.92%
2023-11-29 0 4.110 3.970 4.110 4.030 4.170 121,000 500,670 4.1378 4.063 3.924 4.063 3.984 4.122 122,404 4.0903 -0.72%
2023-11-28 0 4.140 4.000 - 4.080 4.170 103,000 425,670 4.1327 4.093 3.954 - 4.033 4.122 104,195 4.0853 -0.72%
2023-11-27 0 4.170 4.150 4.500 4.090 4.230 106,000 440,520 4.1558 4.122 4.102 4.448 4.043 4.181 107,230 4.1082 0.48%
2023-11-24 0 4.150 4.140 4.500 4.060 4.300 146,000 602,210 4.1247 4.102 4.093 4.448 4.013 4.251 147,694 4.0774 2.72%
2023-11-23 0 4.040 3.990 4.500 4.000 4.170 102,000 412,930 4.0483 3.994 3.944 4.448 3.954 4.122 103,184 4.0019 -1.46%
2023-11-22 0 4.100 3.990 4.100 3.980 4.100 107,000 433,870 4.0549 4.053 3.944 4.053 3.934 4.053 108,242 4.0083 0.49%
2023-11-21 0 4.080 3.650 4.170 3.990 4.190 123,000 500,660 4.0704 4.033 3.608 4.122 3.944 4.142 124,427 4.0237 0.74%
2023-11-20 0 4.050 3.760 4.300 3.940 4.500 434,000 1,730,540 3.9874 4.004 3.717 4.251 3.895 4.448 439,036 3.9417 -1.46%
2023-11-17 0 4.110 3.910 4.120 4.080 4.500 110,000 455,440 4.1404 4.063 3.865 4.073 4.033 4.448 111,276 4.0929 -0.96%
2023-11-16 0 4.150 3.780 4.300 3.980 4.150 259,000 1,061,270 4.0976 4.102 3.737 4.251 3.934 4.102 262,005 4.0506 1.22%
2023-11-15 0 4.100 4.050 4.170 3.980 4.100 253,000 1,007,280 3.9813 4.053 4.004 4.122 3.934 4.053 255,936 3.9357 1.23%
2023-11-14 0 4.050 3.920 4.090 4.000 4.050 237,000 958,300 4.0435 4.004 3.875 4.043 3.954 4.004 239,750 3.9971 0.75%
2023-11-13 0 4.020 3.650 4.250 3.980 4.020 512,000 2,046,400 3.9969 3.974 3.608 4.201 3.934 3.974 517,941 3.9510 0.50%
2023-11-10 0 4.000 3.650 4.100 3.740 4.000 224,000 864,840 3.8609 3.954 3.608 4.053 3.697 3.954 226,599 3.8166 8.40%
2023-11-09 0 3.690 3.650 3.980 3.650 3.850 563,000 2,111,110 3.7498 3.648 3.608 3.934 3.608 3.806 569,533 3.7067 -3.91%
2023-11-08 0 3.840 3.500 3.840 3.470 3.900 516,000 1,943,360 3.7662 3.796 3.460 3.796 3.430 3.855 521,987 3.7230 2.67%
2023-11-07 0 3.740 3.730 3.920 3.680 3.950 452,000 1,749,590 3.8708 3.697 3.687 3.875 3.638 3.905 457,245 3.8264 -3.61%
2023-11-06 0 3.880 3.700 3.880 3.730 3.950 111,000 424,960 3.8285 3.835 3.658 3.835 3.687 3.905 112,288 3.7846 2.92%
2023-11-03 0 3.770 3.650 3.770 3.660 3.880 405,000 1,526,550 3.7693 3.727 3.608 3.727 3.618 3.835 409,699 3.7260 0.53%
2023-11-02 0 3.750 3.680 3.890 3.710 4.100 368,000 1,448,400 3.9359 3.707 3.638 3.845 3.667 4.053 372,270 3.8907 -4.09%
2023-11-01 0 3.910 3.860 3.940 3.910 4.460 254,000 1,051,970 4.1416 3.865 3.816 3.895 3.865 4.409 256,947 4.0941 -1.51%
2023-10-31 0 3.970 3.750 3.990 3.920 4.100 99,000 397,660 4.0168 3.924 3.707 3.944 3.875 4.053 100,149 3.9707 1.02%
2023-10-30 0 3.930 3.930 3.950 3.930 4.220 1,298,000 5,154,490 3.9711 3.885 3.885 3.905 3.885 4.172 1,313,061 3.9256 -6.21%
2023-10-27 0 4.190 4.020 4.200 4.070 4.250 118,000 496,280 4.2058 4.142 3.974 4.152 4.023 4.201 119,369 4.1575 0.00%
2023-10-26 0 4.190 4.020 4.300 4.170 4.460 99,000 418,900 4.2313 4.142 3.974 4.251 4.122 4.409 100,149 4.1828 0.24%
2023-10-25 0 4.180 4.110 4.350 4.100 4.350 115,000 481,440 4.1864 4.132 4.063 4.300 4.053 4.300 116,334 4.1384 -3.46%
2023-10-24 0 4.330 4.010 4.500 4.250 4.330 113,000 485,880 4.2998 4.280 3.964 4.448 4.201 4.280 114,311 4.2505 0.70%
2023-10-20 0 4.300 4.260 4.360 4.260 4.370 99,000 428,110 4.3243 4.251 4.211 4.310 4.211 4.320 100,149 4.2747 -1.15%
2023-10-19 0 4.350 4.310 4.500 4.300 4.420 99,000 430,890 4.3524 4.300 4.261 4.448 4.251 4.369 100,149 4.3025 2.59%
2023-10-18 0 4.240 4.200 4.300 4.000 4.500 145,000 620,820 4.2815 4.191 4.152 4.251 3.954 4.448 146,682 4.2324 6.53%
2023-10-17 0 3.980 3.930 4.200 3.970 4.000 107,000 425,590 3.9775 3.934 3.885 4.152 3.924 3.954 108,242 3.9319 0.25%
2023-10-16 0 3.970 3.640 3.980 3.910 3.980 1,511,000 5,997,850 3.9695 3.924 3.598 3.934 3.865 3.934 1,528,533 3.9239 0.25%
2023-10-13 0 3.960 3.660 3.970 3.950 4.000 102,000 404,030 3.9611 3.915 3.618 3.924 3.905 3.954 103,184 3.9156 1.02%
2023-10-12 0 3.920 3.660 3.940 3.910 3.950 98,000 384,080 3.9192 3.875 3.618 3.895 3.865 3.905 99,137 3.8742 -1.01%
2023-10-11 0 3.960 3.660 3.970 3.950 4.000 96,000 379,850 3.9568 3.915 3.618 3.924 3.905 3.954 97,114 3.9114 0.76%
2023-10-10 0 3.930 3.590 3.940 3.920 3.940 102,000 400,740 3.9288 3.885 3.549 3.895 3.875 3.895 103,184 3.8838 -0.51%
2023-10-09 0 3.950 3.650 3.960 3.660 3.960 135,000 502,360 3.7212 3.905 3.608 3.915 3.618 3.915 136,566 3.6785 6.47%
2023-10-06 0 3.710 3.590 3.720 3.640 3.800 131,000 486,210 3.7115 3.667 3.549 3.677 3.598 3.756 132,520 3.6690 -1.33%
2023-10-05 0 3.760 3.590 3.770 3.670 3.930 112,000 421,660 3.7648 3.717 3.549 3.727 3.628 3.885 113,300 3.7216 3.30%
2023-10-04 0 3.640 3.590 3.650 3.580 3.700 117,000 425,150 3.6338 3.598 3.549 3.608 3.539 3.658 118,358 3.5921 0.00%
2023-10-03 0 3.640 3.540 3.650 3.610 3.800 94,000 343,620 3.6555 3.598 3.499 3.608 3.569 3.756 95,091 3.6136 -1.62%
2023-09-29 0 3.700 3.550 3.700 3.680 3.720 104,000 384,760 3.6996 3.658 3.509 3.658 3.638 3.677 105,207 3.6572 0.54%
2023-09-28 0 3.680 3.650 3.680 3.650 3.800 216,000 797,750 3.6933 3.638 3.608 3.638 3.608 3.756 218,506 3.6509 -0.27%
2023-09-27 0 3.690 3.590 3.700 3.640 3.810 565,000 2,092,810 3.7041 3.648 3.549 3.658 3.598 3.766 571,556 3.6616 -2.38%
2023-09-26 0 3.780 3.630 3.810 3.780 3.870 790,000 3,013,480 3.8145 3.737 3.588 3.766 3.737 3.826 799,167 3.7708 -1.05%
2023-09-25 0 3.820 3.740 3.850 3.650 3.950 1,086,000 4,139,200 3.8114 3.776 3.697 3.806 3.608 3.905 1,098,601 3.7677 0.79%
2023-09-22 0 3.790 3.530 3.790 3.630 3.870 1,139,000 4,319,620 3.7925 3.747 3.490 3.747 3.588 3.826 1,152,216 3.7490 -0.26%
2023-09-21 0 3.800 3.640 3.880 3.760 3.900 1,209,000 4,623,160 3.8240 3.756 3.598 3.835 3.717 3.855 1,223,028 3.7801 -2.06%
2023-09-20 0 3.880 3.770 3.890 3.740 3.900 864,000 3,306,740 3.8272 3.835 3.727 3.845 3.697 3.855 874,025 3.7833 1.04%
2023-09-19 0 3.840 3.730 3.840 3.650 3.890 308,000 1,152,030 3.7404 3.796 3.687 3.796 3.608 3.845 311,574 3.6975 4.35%
2023-09-18 0 3.680 3.510 3.670 3.530 3.760 344,000 1,257,480 3.6555 3.638 3.470 3.628 3.490 3.717 347,992 3.6135 -1.87%
2023-09-15 0 3.750 3.700 3.750 3.710 3.930 119,000 451,030 3.7902 3.707 3.658 3.707 3.667 3.885 120,381 3.7467 -3.35%
2023-09-14 0 3.880 3.870 3.900 3.860 4.000 100,000 390,400 3.9040 3.835 3.826 3.855 3.816 3.954 101,160 3.8592 -2.27%
2023-09-13 0 3.970 3.960 3.990 3.870 3.980 113,000 444,790 3.9362 3.924 3.915 3.944 3.826 3.934 114,311 3.8910 1.53%
2023-09-12 0 3.910 3.910 3.990 3.680 3.910 99,000 377,970 3.8179 3.865 3.865 3.944 3.638 3.865 100,149 3.7741 4.55%
2023-09-11 0 3.740 3.690 3.760 3.480 3.780 101,000 370,930 3.6726 3.697 3.648 3.717 3.440 3.737 102,172 3.6304 -0.27%
2023-09-07 0 3.750 3.670 3.760 3.590 3.750 87,000 319,640 3.6740 3.707 3.628 3.717 3.549 3.707 88,009 3.6319 2.18%
2023-09-06 0 3.670 3.660 3.780 3.500 3.800 138,000 500,010 3.6233 3.628 3.618 3.737 3.460 3.756 139,601 3.5817 0.55%
2023-09-05 0 3.650 3.600 3.820 3.450 3.690 168,000 594,900 3.5411 3.608 3.559 3.776 3.410 3.648 169,949 3.5005 1.39%
2023-09-04 0 3.600 3.310 3.750 3.530 3.610 110,000 393,660 3.5787 3.559 3.272 3.707 3.490 3.569 111,276 3.5377 -1.37%
2023-08-31 0 3.650 3.630 3.850 3.560 3.670 157,000 568,590 3.6216 3.608 3.588 3.806 3.519 3.628 158,822 3.5801 2.24%
2023-08-30 0 3.570 3.490 3.560 3.430 3.650 107,000 376,800 3.5215 3.529 3.450 3.519 3.391 3.608 108,242 3.4811 -1.65%
2023-08-29 0 3.630 3.590 3.690 3.570 3.750 251,000 924,580 3.6836 3.588 3.549 3.648 3.529 3.707 253,912 3.6413 -2.94%
2023-08-28 0 3.740 3.300 3.750 3.720 3.820 72,000 271,280 3.7678 3.697 3.262 3.707 3.677 3.776 72,835 3.7246 -1.32%
2023-08-25 0 3.790 3.760 3.860 3.640 3.800 158,000 593,200 3.7544 3.747 3.717 3.816 3.598 3.756 159,833 3.7114 0.80%
2023-08-24 0 3.760 3.680 3.880 3.600 3.740 159,000 581,520 3.6574 3.717 3.638 3.835 3.559 3.697 160,845 3.6154 4.74%
2023-08-23 0 3.590 3.500 3.650 3.400 3.600 112,000 392,490 3.5044 3.549 3.460 3.608 3.361 3.559 113,300 3.4642 0.00%
2023-08-22 0 3.590 3.550 3.720 3.260 3.720 112,000 388,790 3.4713 3.549 3.509 3.677 3.223 3.677 113,300 3.4315 5.90%
2023-08-21 0 3.390 3.360 3.410 3.390 3.520 103,000 353,060 3.4278 3.351 3.321 3.371 3.351 3.480 104,195 3.3884 -3.42%
2023-08-18 0 3.510 3.510 3.520 3.500 3.550 101,000 355,550 3.5203 3.470 3.470 3.480 3.460 3.509 102,172 3.4799 -1.13%
2023-08-17 0 3.550 3.520 3.560 3.310 3.580 286,000 1,008,400 3.5259 3.509 3.480 3.519 3.272 3.539 289,319 3.4854 -2.47%
2023-08-16 0 3.640 3.600 3.640 3.580 3.800 147,000 540,860 3.6793 3.598 3.559 3.598 3.539 3.756 148,706 3.6371 -4.71%
2023-08-15 0 3.820 3.820 3.850 3.820 3.930 230,000 885,200 3.8487 3.776 3.776 3.806 3.776 3.885 232,669 3.8046 -1.29%
2023-08-14 0 3.870 3.870 3.920 3.860 3.900 160,000 619,990 3.8749 3.826 3.826 3.875 3.816 3.855 161,857 3.8305 -0.51%
2023-08-11 0 3.890 3.850 3.900 3.860 3.950 125,000 490,060 3.9205 3.845 3.806 3.855 3.816 3.905 126,450 3.8755 -1.27%
2023-08-10 0 3.940 3.900 4.000 3.900 4.100 125,000 498,810 3.9905 3.895 3.855 3.954 3.855 4.053 126,450 3.9447 -3.90%
2023-08-09 0 4.100 3.880 4.090 3.950 4.100 131,000 528,660 4.0356 4.053 3.835 4.043 3.905 4.053 132,520 3.9893 0.24%
2023-08-08 0 4.090 3.980 4.090 3.870 4.150 112,000 449,410 4.0126 4.043 3.934 4.043 3.826 4.102 113,300 3.9666 -0.49%
2023-08-07 0 4.110 4.080 - 4.100 4.350 104,000 437,310 4.2049 4.063 4.033 - 4.053 4.300 105,207 4.1567 -3.29%
2023-08-04 0 4.250 4.220 4.340 4.210 4.280 100,000 424,770 4.2477 4.201 4.172 4.290 4.162 4.231 101,160 4.1990 0.47%
2023-08-03 0 4.230 4.220 4.300 4.200 4.290 146,000 617,770 4.2313 4.181 4.172 4.251 4.152 4.241 147,694 4.1828 -0.47%
2023-08-02 0 4.250 4.180 4.350 4.170 4.330 115,000 490,550 4.2657 4.201 4.132 4.300 4.122 4.280 116,334 4.2167 -1.39%
2023-08-01 0 4.310 4.290 4.380 4.270 4.340 149,000 641,900 4.3081 4.261 4.241 4.330 4.221 4.290 150,729 4.2586 -0.23%
2023-07-31 0 4.320 4.320 4.350 4.130 4.330 507,000 2,164,380 4.2690 4.270 4.270 4.300 4.083 4.280 512,883 4.2200 3.85%
2023-07-28 0 4.160 4.150 4.270 3.980 4.290 626,000 2,571,360 4.1076 4.112 4.102 4.221 3.934 4.241 633,264 4.0605 4.00%
2023-07-27 0 4.000 3.950 4.050 3.880 4.110 638,000 2,559,610 4.0119 3.954 3.905 4.004 3.835 4.063 645,403 3.9659 0.50%
2023-07-26 0 3.980 3.840 3.970 3.860 4.280 812,000 3,253,950 4.0073 3.934 3.796 3.924 3.816 4.231 821,422 3.9614 -7.87%
2023-07-25 0 4.320 4.230 4.370 4.250 4.370 759,000 3,259,960 4.2951 4.270 4.181 4.320 4.201 4.320 767,807 4.2458 -1.14%
2023-07-24 0 4.370 4.310 4.370 4.040 4.370 740,000 3,084,980 4.1689 4.320 4.261 4.320 3.994 4.320 748,586 4.1211 5.81%
2023-07-21 0 4.130 4.120 4.250 4.120 4.280 632,000 2,670,690 4.2258 4.083 4.073 4.201 4.073 4.231 639,333 4.1773 -1.20%
2023-07-20 0 4.180 4.120 4.240 4.140 4.200 577,000 2,411,650 4.1796 4.132 4.073 4.191 4.093 4.152 583,695 4.1317 0.48%
2023-07-19 0 4.160 4.120 4.230 4.160 4.300 399,000 1,693,520 4.2444 4.112 4.073 4.181 4.112 4.251 403,630 4.1957 -2.12%
2023-07-18 0 4.250 4.220 4.290 4.140 4.250 339,000 1,409,900 4.1590 4.201 4.172 4.241 4.093 4.201 342,934 4.1113 2.41%
2023-07-14 0 4.150 3.810 4.200 4.130 4.150 221,000 916,320 4.1462 4.102 3.766 4.152 4.083 4.102 223,564 4.0987 0.00%
2023-07-13 0 4.150 4.130 4.230 4.080 4.200 101,000 415,950 4.1183 4.102 4.083 4.181 4.033 4.152 102,172 4.0711 0.24%
2023-07-12 0 4.140 4.050 4.190 4.110 4.160 96,000 396,650 4.1318 4.093 4.004 4.142 4.063 4.112 97,114 4.0844 -0.48%
2023-07-11 0 4.160 3.960 4.300 4.140 4.230 110,000 460,310 4.1846 4.112 3.915 4.251 4.093 4.181 111,276 4.1366 -0.48%
2023-07-10 0 4.180 4.160 4.250 4.130 4.250 96,000 399,510 4.1616 4.132 4.112 4.201 4.083 4.201 97,114 4.1138 1.46%
2023-07-07 0 4.120 4.120 4.160 3.980 4.140 110,000 448,020 4.0729 4.073 4.073 4.112 3.934 4.093 111,276 4.0262 2.49%
2023-07-06 0 4.020 4.020 4.080 3.940 4.020 104,000 413,680 3.9777 3.974 3.974 4.033 3.895 3.974 105,207 3.9321 0.50%
2023-07-05 0 4.000 3.920 4.080 3.920 4.080 101,000 404,020 4.0002 3.954 3.875 4.033 3.875 4.033 102,172 3.9543 -1.96%
2023-07-04 0 4.080 3.890 4.250 4.080 4.250 95,000 396,530 4.1740 4.033 3.845 4.201 4.033 4.201 96,102 4.1261 -3.32%
2023-07-03 0 4.220 3.870 4.230 4.170 4.240 100,000 419,610 4.1961 4.172 3.826 4.181 4.122 4.191 101,160 4.1480 -0.47%
2023-06-30 0 4.240 3.900 4.200 3.870 4.240 150,000 595,430 3.9695 4.191 3.855 4.152 3.826 4.191 151,741 3.9240 5.47%
2023-06-29 0 4.020 3.820 4.060 3.880 4.020 108,000 419,760 3.8867 3.974 3.776 4.013 3.835 3.974 109,253 3.8421 3.08%
2023-06-28 0 3.900 3.810 3.970 3.880 3.900 116,000 451,000 3.8879 3.855 3.766 3.924 3.835 3.855 117,346 3.8433 0.26%
2023-06-27 0 3.890 3.810 3.910 3.870 3.890 103,000 399,590 3.8795 3.845 3.766 3.865 3.826 3.845 104,195 3.8350 0.26%
2023-06-26 0 3.880 3.840 3.930 3.820 3.880 115,000 444,760 3.8675 3.835 3.796 3.885 3.776 3.835 116,334 3.8231 0.00%
2023-06-23 0 3.880 3.860 3.960 3.860 3.980 200,000 778,760 3.8938 3.835 3.816 3.915 3.816 3.934 202,321 3.8491 -2.27%
2023-06-21 0 3.970 3.890 4.080 3.870 4.030 167,000 661,110 3.9587 3.924 3.845 4.033 3.826 3.984 168,938 3.9133 -1.24%
2023-06-20 0 4.020 3.900 4.040 3.980 4.050 163,000 657,530 4.0339 3.974 3.855 3.994 3.934 4.004 164,891 3.9877 -0.74%
2023-06-19 0 4.050 3.910 4.080 3.910 4.250 162,000 652,390 4.0271 4.004 3.865 4.033 3.865 4.201 163,880 3.9809 3.58%
2023-06-16 0 3.910 3.880 3.910 3.880 4.010 168,000 660,540 3.9318 3.865 3.835 3.865 3.835 3.964 169,949 3.8867 -0.51%
2023-06-15 0 3.930 3.800 3.930 3.800 3.960 224,000 870,170 3.8847 3.885 3.756 3.885 3.756 3.915 226,599 3.8401 0.00%
2023-06-14 0 3.930 3.800 3.960 3.800 4.010 179,000 697,470 3.8965 3.885 3.756 3.915 3.756 3.964 181,077 3.8518 0.00%
2023-06-13 0 3.930 3.860 4.010 3.850 4.010 148,000 586,670 3.9640 3.885 3.816 3.964 3.806 3.964 149,717 3.9185 -2.00%
2023-06-12 0 4.010 3.920 4.210 3.860 4.230 197,000 789,260 4.0064 3.964 3.875 4.162 3.816 4.181 199,286 3.9604 -0.74%
2023-06-09 0 4.040 3.900 - 3.860 4.040 159,000 623,960 3.9243 3.994 3.855 - 3.816 3.994 160,845 3.8793 2.28%
2023-06-08 0 3.950 3.800 3.920 3.830 3.950 149,000 578,720 3.8840 3.905 3.756 3.875 3.786 3.905 150,729 3.8395 0.00%
2023-06-07 0 3.950 3.810 4.010 3.850 3.950 148,000 581,380 3.9282 3.905 3.766 3.964 3.806 3.905 149,717 3.8832 0.77%
2023-06-06 0 3.920 3.750 3.970 3.800 4.000 289,000 1,146,210 3.9661 3.875 3.707 3.924 3.756 3.954 292,353 3.9206 -1.75%
2023-06-05 0 3.990 3.880 4.010 3.900 4.100 283,000 1,131,270 3.9974 3.944 3.835 3.964 3.855 4.053 286,284 3.9516 -0.99%
2023-06-02 0 4.030 3.910 4.030 3.810 4.050 327,000 1,279,050 3.9115 3.984 3.865 3.984 3.766 4.004 330,794 3.8666 1.77%
2023-06-01 0 3.960 3.800 3.970 3.870 4.000 245,000 963,640 3.9332 3.915 3.756 3.924 3.826 3.954 247,843 3.8881 2.06%
2023-05-31 0 3.880 3.610 3.890 3.430 3.920 199,000 724,750 3.6420 3.835 3.569 3.845 3.391 3.875 201,309 3.6002 6.77%
2023-05-30 0 3.690 3.670 3.780 3.640 3.970 234,000 870,830 3.7215 3.592 3.573 3.680 3.544 3.865 240,363 3.6230 -3.40%
2023-05-29 0 3.820 3.800 3.850 3.820 3.930 192,000 748,160 3.8967 3.719 3.699 3.748 3.719 3.826 197,221 3.7935 -1.29%
2023-05-25 0 3.870 3.810 3.870 3.740 4.050 335,000 1,291,370 3.8548 3.768 3.709 3.768 3.641 3.943 344,109 3.7528 -3.25%
2023-05-24 0 4.000 3.950 4.170 3.900 4.180 499,000 1,993,340 3.9947 3.894 3.845 4.060 3.797 4.069 512,569 3.8889 -5.44%
2023-05-23 0 4.230 4.220 4.300 4.200 4.500 441,000 1,923,730 4.3622 4.118 4.108 4.186 4.089 4.381 452,992 4.2467 -6.00%
2023-05-22 0 4.500 4.400 4.580 4.300 4.660 6,284,000 28,691,290 4.5658 4.381 4.284 4.459 4.186 4.537 6,454,876 4.4449 3.69%
2023-05-19 0 4.340 4.280 4.380 4.280 4.380 407,000 1,753,370 4.3080 4.225 4.167 4.264 4.167 4.264 418,067 4.1940 -0.91%
2023-05-18 0 4.380 4.350 4.390 4.360 4.650 475,000 2,121,290 4.4659 4.264 4.235 4.274 4.245 4.527 487,916 4.3477 1.15%
2023-05-17 0 4.330 4.250 4.330 4.210 4.350 394,000 1,691,880 4.2941 4.215 4.137 4.215 4.099 4.235 404,714 4.1804 2.61%
2023-05-16 0 4.220 4.180 4.240 4.170 4.240 355,000 1,493,140 4.2060 4.108 4.069 4.128 4.060 4.128 364,653 4.0947 0.72%
2023-05-15 0 4.190 4.170 4.210 4.040 4.240 377,000 1,562,590 4.1448 4.079 4.060 4.099 3.933 4.128 387,251 4.0351 0.96%
2023-05-12 0 4.150 4.120 4.160 4.120 4.270 388,000 1,632,710 4.2080 4.040 4.011 4.050 4.011 4.157 398,551 4.0966 -3.71%
2023-05-11 0 4.310 4.310 4.400 4.230 4.500 394,000 1,741,080 4.4190 4.196 4.196 4.284 4.118 4.381 404,714 4.3020 -1.82%
2023-05-10 0 4.390 4.350 4.410 4.320 4.400 371,000 1,614,450 4.3516 4.274 4.235 4.293 4.206 4.284 381,088 4.2364 0.92%
2023-05-09 0 4.350 4.310 4.350 4.250 4.400 390,000 1,693,150 4.3414 4.235 4.196 4.235 4.137 4.284 400,605 4.2265 -2.47%
2023-05-08 0 4.460 4.390 4.480 4.460 4.630 525,000 2,399,280 4.5701 4.342 4.274 4.361 4.342 4.507 539,276 4.4491 -1.55%
2023-05-05 0 4.530 4.520 - 4.280 4.620 654,000 2,888,350 4.4164 4.410 4.400 - 4.167 4.498 671,784 4.2995 3.90%
2023-05-04 0 4.360 4.330 4.370 4.110 4.420 4,843,000 20,800,800 4.2950 4.245 4.215 4.254 4.001 4.303 4,974,692 4.1813 6.08%
2023-05-03 0 4.110 4.090 4.120 4.100 4.130 420,000 1,723,700 4.1040 4.001 3.982 4.011 3.991 4.021 431,421 3.9954 -0.48%
2023-05-02 0 4.130 4.070 4.140 3.890 4.200 403,000 1,605,940 3.9850 4.021 3.962 4.030 3.787 4.089 413,958 3.8795 5.90%
2023-04-28 0 3.900 3.900 3.960 3.870 3.970 614,000 2,415,890 3.9347 3.797 3.797 3.855 3.768 3.865 630,696 3.8305 0.26%
2023-04-27 0 3.890 3.820 3.890 3.840 3.950 1,149,000 4,464,180 3.8853 3.787 3.719 3.787 3.738 3.845 1,180,244 3.7824 -1.52%
2023-04-26 0 3.950 3.910 3.960 3.880 3.980 2,421,000 9,523,520 3.9337 3.845 3.806 3.855 3.777 3.875 2,486,832 3.8296 1.28%
2023-04-25 0 3.900 3.620 3.900 3.770 3.960 4,006,000 15,553,090 3.8824 3.797 3.524 3.797 3.670 3.855 4,114,932 3.7797 -2.74%
2023-04-24 0 4.010 3.930 4.040 3.970 4.230 4,408,000 17,951,690 4.0725 3.904 3.826 3.933 3.865 4.118 4,527,863 3.9647 -1.47%
2023-04-21 0 4.070 3.970 4.080 4.000 4.160 314,000 1,281,750 4.0820 3.962 3.865 3.972 3.894 4.050 322,538 3.9739 0.99%
2023-04-20 0 4.030 3.910 4.060 3.890 4.030 213,000 837,260 3.9308 3.923 3.806 3.953 3.787 3.923 218,792 3.8267 1.77%
2023-04-19 0 3.960 3.860 4.000 3.870 4.000 198,000 775,010 3.9142 3.855 3.758 3.894 3.768 3.894 203,384 3.8106 0.25%
2023-04-18 0 3.950 3.820 3.950 3.870 4.070 175,000 683,780 3.9073 3.845 3.719 3.845 3.768 3.962 179,759 3.8039 0.00%
2023-04-17 0 3.950 3.860 3.950 3.800 4.000 192,000 753,410 3.9240 3.845 3.758 3.845 3.699 3.894 197,221 3.8201 -1.00%
2023-04-14 0 3.990 3.830 4.000 3.960 3.990 124,000 492,640 3.9729 3.884 3.729 3.894 3.855 3.884 127,372 3.8677 0.25%
2023-04-13 0 3.980 3.800 3.990 3.900 4.000 131,000 520,640 3.9744 3.875 3.699 3.884 3.797 3.894 134,562 3.8691 -0.50%
2023-04-12 0 4.000 3.850 4.000 3.850 4.000 214,000 839,460 3.9227 3.894 3.748 3.894 3.748 3.894 219,819 3.8189 2.30%
2023-04-11 0 3.910 3.800 3.920 3.850 3.990 194,000 761,230 3.9239 3.806 3.699 3.816 3.748 3.884 199,275 3.8200 -1.01%
2023-04-06 0 3.950 3.950 4.000 3.830 4.080 213,000 838,830 3.9382 3.845 3.845 3.894 3.729 3.972 218,792 3.8339 -3.19%
2023-04-04 0 4.080 3.900 4.080 3.890 4.220 394,000 1,572,160 3.9903 3.972 3.797 3.972 3.787 4.108 404,714 3.8846 -3.32%
2023-04-03 0 4.220 4.040 4.230 4.020 4.350 223,000 933,890 4.1878 4.108 3.933 4.118 3.914 4.235 229,064 4.0770 -2.54%
2023-03-31 0 4.330 3.800 4.380 3.940 4.330 1,232,000 4,956,630 4.0232 4.215 3.699 4.264 3.836 4.215 1,265,501 3.9167 8.52%
2023-03-30 0 3.990 3.830 3.990 3.900 4.000 152,000 599,570 3.9445 3.884 3.729 3.884 3.797 3.894 156,133 3.8401 1.01%
2023-03-29 0 3.950 3.940 3.990 3.900 4.000 1,147,000 4,514,050 3.9355 3.845 3.836 3.884 3.797 3.894 1,178,189 3.8313 -1.25%
2023-03-28 0 4.000 3.900 4.010 3.950 4.120 159,000 637,110 4.0070 3.894 3.797 3.904 3.845 4.011 163,324 3.9009 -2.44%
2023-03-27 0 4.100 3.890 3.900 3.880 4.000 153,000 599,870 3.9207 3.991 3.787 3.797 3.777 3.894 157,160 3.8169 3.02%
2023-03-24 0 3.980 - 4.010 3.950 4.150 181,000 733,190 4.0508 3.875 - 3.904 3.845 4.040 185,922 3.9435 -3.63%
2023-03-23 0 4.130 4.090 4.160 4.130 4.330 152,000 640,440 4.2134 4.021 3.982 4.050 4.021 4.215 156,133 4.1019 -3.73%
2023-03-22 0 4.290 3.900 4.290 3.990 4.290 126,000 507,180 4.0252 4.176 3.797 4.176 3.884 4.176 129,426 3.9187 6.72%
2023-03-21 0 4.020 3.930 4.020 3.950 4.040 2,094,000 8,345,380 3.9854 3.914 3.826 3.914 3.845 3.933 2,150,940 3.8799 0.50%
2023-03-20 0 4.000 3.850 4.060 3.940 4.060 3,296,000 13,222,250 4.0116 3.894 3.748 3.953 3.836 3.953 3,385,626 3.9054 -1.96%
2023-03-17 0 4.080 3.900 4.070 4.000 4.120 124,000 506,730 4.0865 3.972 3.797 3.962 3.894 4.011 127,372 3.9784 1.49%
2023-03-16 0 4.020 3.930 4.030 3.960 4.080 149,000 596,910 4.0061 3.914 3.826 3.923 3.855 3.972 153,052 3.9001 -1.95%
2023-03-15 0 4.100 3.930 4.130 4.100 4.210 178,000 740,000 4.1573 3.991 3.826 4.021 3.991 4.099 182,840 4.0472 -0.73%
2023-03-14 0 4.130 4.030 4.140 4.020 4.160 140,000 579,210 4.1372 4.021 3.923 4.030 3.914 4.050 143,807 4.0277 -0.48%
2023-03-13 0 4.150 - 4.160 3.980 4.170 138,000 569,170 4.1244 4.040 - 4.050 3.875 4.060 141,753 4.0152 0.48%
2023-03-10 0 4.130 - 4.130 3.960 4.130 164,000 671,250 4.0930 4.021 - 4.021 3.855 4.021 168,460 3.9846 0.24%
2023-03-09 0 4.120 4.030 4.120 4.040 4.150 160,000 656,380 4.1024 4.011 3.923 4.011 3.933 4.040 164,351 3.9938 0.24%
2023-03-08 0 4.110 4.110 4.120 4.110 4.400 149,000 635,830 4.2673 4.001 4.001 4.011 4.001 4.284 153,052 4.1543 -3.75%
2023-03-07 0 4.270 4.260 4.300 4.260 4.520 119,000 518,480 4.3570 4.157 4.147 4.186 4.147 4.400 122,236 4.2416 -5.11%
2023-03-06 0 4.500 4.250 4.800 4.470 4.600 108,000 486,860 4.5080 4.381 4.137 4.673 4.352 4.478 110,937 4.3886 -1.32%
2023-03-03 0 4.560 4.340 4.590 4.500 4.600 150,000 681,650 4.5443 4.439 4.225 4.468 4.381 4.478 154,079 4.4240 0.44%
2023-03-02 0 4.540 4.240 4.550 4.410 4.600 171,000 774,850 4.5313 4.420 4.128 4.430 4.293 4.478 175,650 4.4113 -5.02%
2023-03-01 0 4.780 4.230 4.790 4.400 4.780 139,000 613,670 4.4149 4.653 4.118 4.663 4.284 4.653 142,780 4.2980 8.64%
2023-02-28 0 4.400 4.250 4.450 4.360 4.480 152,000 669,210 4.4027 4.284 4.137 4.332 4.245 4.361 156,133 4.2861 -1.12%
2023-02-27 0 4.450 4.350 4.450 4.200 4.450 201,000 873,460 4.3456 4.332 4.235 4.332 4.089 4.332 206,466 4.2305 1.14%
2023-02-24 0 4.400 4.240 4.490 4.200 4.400 137,000 594,550 4.3398 4.284 4.128 4.371 4.089 4.284 140,725 4.2249 0.00%
2023-02-23 0 4.400 - 4.400 4.310 4.400 223,000 970,370 4.3514 4.284 - 4.284 4.196 4.284 229,064 4.2362 0.92%
2023-02-22 0 4.360 4.300 4.360 4.360 4.500 125,000 552,220 4.4178 4.245 4.186 4.245 4.245 4.381 128,399 4.3008 -2.02%
2023-02-21 0 4.450 - 4.500 4.450 4.540 114,000 512,570 4.4962 4.332 - 4.381 4.332 4.420 117,100 4.3772 -1.11%
2023-02-20 0 4.500 4.480 4.500 4.480 4.600 138,000 627,590 4.5478 4.381 4.361 4.381 4.361 4.478 141,753 4.4274 -1.96%
2023-02-17 0 4.590 4.480 4.590 4.590 4.710 297,000 1,392,870 4.6898 4.468 4.361 4.468 4.468 4.585 305,076 4.5656 -1.92%
2023-02-16 0 4.680 4.510 4.690 4.650 4.720 115,000 538,960 4.6866 4.556 4.391 4.566 4.527 4.595 118,127 4.5625 -0.21%
2023-02-15 0 4.690 4.520 4.680 4.690 4.710 112,000 526,180 4.6980 4.566 4.400 4.556 4.566 4.585 115,046 4.5737 0.21%
2023-02-14 0 4.680 4.480 4.610 4.560 4.750 98,000 457,660 4.6700 4.556 4.361 4.488 4.439 4.624 100,665 4.5464 1.52%
2023-02-13 0 4.610 4.480 4.590 4.520 4.660 130,000 598,860 4.6066 4.488 4.361 4.468 4.400 4.537 133,535 4.4847 0.00%
2023-02-10 0 4.610 4.480 4.610 4.540 4.620 212,000 972,930 4.5893 4.488 4.361 4.488 4.420 4.498 217,765 4.4678 -0.22%
2023-02-09 0 4.620 4.400 4.460 4.470 4.620 170,000 775,630 4.5625 4.498 4.284 4.342 4.352 4.498 174,623 4.4417 0.87%
2023-02-08 0 4.580 4.510 4.540 4.550 4.730 93,000 430,590 4.6300 4.459 4.391 4.420 4.430 4.605 95,529 4.5074 -3.38%
2023-02-07 0 4.740 4.550 4.750 4.700 4.890 139,000 665,190 4.7855 4.615 4.430 4.624 4.576 4.761 142,780 4.6589 -1.86%
2023-02-06 0 4.830 4.550 4.840 4.640 4.860 620,000 2,943,210 4.7471 4.702 4.430 4.712 4.517 4.731 636,859 4.6214 -0.62%
2023-02-03 0 4.860 4.550 4.900 4.670 4.880 119,000 570,730 4.7961 4.731 4.430 4.770 4.546 4.751 122,236 4.6691 0.21%
2023-02-02 0 4.850 4.790 4.900 4.790 4.900 112,000 545,080 4.8668 4.722 4.663 4.770 4.663 4.770 115,046 4.7380 0.83%
2023-02-01 0 4.810 4.550 4.820 4.510 4.900 148,000 711,950 4.8105 4.683 4.430 4.692 4.391 4.770 152,024 4.6831 -1.84%
2023-01-31 0 4.900 4.710 4.900 4.650 4.930 124,000 583,900 4.7089 4.770 4.585 4.770 4.527 4.799 127,372 4.5842 4.26%
2023-01-30 0 4.700 4.550 4.740 4.550 4.700 204,000 947,530 4.6448 4.576 4.430 4.615 4.430 4.576 209,547 4.5218 0.00%
2023-01-27 0 4.700 4.470 4.710 4.500 4.800 184,000 850,690 4.6233 4.576 4.352 4.585 4.381 4.673 189,003 4.5009 -0.84%
2023-01-26 0 4.740 4.470 4.750 4.540 4.880 192,000 896,840 4.6710 4.615 4.352 4.624 4.420 4.751 197,221 4.5474 0.21%
2023-01-20 0 4.730 4.510 4.750 4.550 4.740 173,000 797,600 4.6104 4.605 4.391 4.624 4.430 4.615 177,704 4.4884 3.05%
2023-01-19 0 4.590 4.210 4.600 4.470 4.640 112,000 504,560 4.5050 4.468 4.099 4.478 4.352 4.517 115,046 4.3857 1.10%
2023-01-18 0 4.540 4.210 4.540 4.450 4.670 138,000 626,870 4.5425 4.420 4.099 4.420 4.332 4.546 141,753 4.4223 -2.78%
2023-01-17 0 4.670 4.500 4.680 4.490 4.740 317,000 1,480,810 4.6713 4.546 4.381 4.556 4.371 4.615 325,620 4.5477 -1.48%
2023-01-16 0 4.740 4.210 4.740 4.440 4.740 97,000 443,830 4.5756 4.615 4.099 4.615 4.322 4.615 99,638 4.4544 0.85%
2023-01-13 0 4.700 4.210 4.710 4.470 4.700 119,000 541,440 4.5499 4.576 4.099 4.585 4.352 4.576 122,236 4.4295 -0.42%
2023-01-12 0 4.720 4.300 4.720 4.520 4.750 99,000 464,750 4.6944 4.595 4.186 4.595 4.400 4.624 101,692 4.5702 0.43%
2023-01-11 0 4.700 4.200 4.750 4.510 4.750 183,000 856,780 4.6819 4.576 4.089 4.624 4.391 4.624 187,976 4.5579 -1.05%
2023-01-10 0 4.750 4.200 4.750 4.550 4.870 113,000 535,320 4.7373 4.624 4.089 4.624 4.430 4.741 116,073 4.6119 -1.04%
2023-01-09 0 4.800 4.670 - 4.210 4.800 136,000 595,150 4.3761 4.673 4.546 - 4.099 4.673 139,698 4.2603 6.67%
2023-01-06 0 4.500 4.500 4.580 4.310 4.750 222,000 999,710 4.5032 4.381 4.381 4.459 4.196 4.624 228,037 4.3840 -3.23%
2023-01-05 0 4.650 - 4.650 4.600 4.870 87,000 407,060 4.6789 4.527 - 4.527 4.478 4.741 89,366 4.5550 -4.52%
2023-01-04 0 4.870 - 4.890 4.620 5.350 180,000 886,910 4.9273 4.741 - 4.761 4.498 5.208 184,895 4.7968 -6.35%
2023-01-03 0 5.200 5.000 5.200 4.860 5.620 407,000 2,055,060 5.0493 5.062 4.868 5.062 4.731 5.471 418,067 4.9156 -4.59%
2022-12-30 0 5.450 5.080 5.500 5.040 5.500 240,000 1,230,370 5.1265 5.306 4.946 5.354 4.907 5.354 246,526 4.9908 4.81%
2022-12-29 0 5.200 5.100 5.200 4.950 5.200 171,000 862,840 5.0458 5.062 4.965 5.062 4.819 5.062 175,650 4.9123 2.77%
2022-12-28 0 5.060 4.600 5.060 4.860 5.070 1,375,000 6,763,330 4.9188 4.926 4.478 4.926 4.731 4.936 1,412,389 4.7886 3.69%
2022-12-23 0 4.880 4.680 4.880 4.200 5.000 1,616,000 7,355,360 4.5516 4.751 4.556 4.751 4.089 4.868 1,659,943 4.4311 1.67%
2022-12-22 0 4.800 4.600 4.800 4.500 4.910 1,245,000 6,043,890 4.8545 4.673 4.478 4.673 4.381 4.780 1,278,854 4.7260 -2.24%
2022-12-21 0 4.910 4.830 4.910 4.750 4.990 3,323,000 16,052,930 4.8309 4.780 4.702 4.780 4.624 4.858 3,413,360 4.7030 -1.41%
2022-12-20 0 4.980 4.850 5.000 4.890 5.200 1,281,000 6,544,970 5.1093 4.848 4.722 4.868 4.761 5.062 1,315,833 4.9740 -2.35%
2022-12-19 0 5.100 5.050 5.100 4.590 5.250 1,293,000 6,266,520 4.8465 4.965 4.916 4.965 4.468 5.111 1,328,160 4.7182 10.87%
2022-12-16 0 4.600 4.550 4.600 4.460 4.600 1,203,000 5,406,230 4.4940 4.478 4.430 4.478 4.342 4.478 1,235,712 4.3750 3.14%
2022-12-15 0 4.460 4.430 4.510 4.440 4.500 1,114,000 4,950,350 4.4438 4.342 4.313 4.391 4.322 4.381 1,144,292 4.3261 -0.67%
2022-12-14 0 4.490 4.400 4.500 4.400 4.530 137,000 613,590 4.4788 4.371 4.284 4.381 4.284 4.410 140,725 4.3602 -0.88%
2022-12-13 0 4.530 4.300 4.530 4.390 4.550 151,000 672,030 4.4505 4.410 4.186 4.410 4.274 4.430 155,106 4.3327 0.67%
2022-12-12 0 4.500 4.050 4.500 4.330 4.540 17,861,000 80,368,930 4.4997 4.381 3.943 4.381 4.215 4.420 18,346,680 4.3806 0.00%
2022-12-09 0 4.500 4.300 4.500 4.400 4.500 1,071,000 4,613,250 4.3074 4.381 4.186 4.381 4.284 4.381 1,100,123 4.1934 2.27%
2022-12-08 0 4.400 4.230 4.450 4.230 4.400 159,000 682,650 4.2934 4.284 4.118 4.332 4.118 4.284 163,324 4.1797 4.02%
2022-12-07 0 4.230 4.170 4.240 4.220 4.240 838,000 3,536,510 4.2202 4.118 4.060 4.128 4.108 4.128 860,787 4.1085 0.00%
2022-12-06 0 4.230 4.050 4.240 4.160 4.290 156,000 660,080 4.2313 4.118 3.943 4.128 4.050 4.176 160,242 4.1193 0.95%
2022-12-05 0 4.190 4.110 4.170 4.090 4.190 164,000 676,590 4.1255 4.079 4.001 4.060 3.982 4.079 168,460 4.0163 2.20%
2022-12-02 0 4.100 4.020 4.100 4.050 4.160 127,000 519,240 4.0885 3.991 3.914 3.991 3.943 4.050 130,453 3.9803 -1.20%
2022-12-01 0 4.150 4.120 4.150 4.100 4.200 316,000 1,312,090 4.1522 4.040 4.011 4.040 3.991 4.089 324,593 4.0423 0.73%
2022-11-30 0 4.120 4.030 4.180 4.120 4.190 149,000 621,270 4.1696 4.011 3.923 4.069 4.011 4.079 153,052 4.0592 0.49%
2022-11-29 0 4.100 4.010 4.100 4.020 4.130 171,000 696,210 4.0714 3.991 3.904 3.991 3.914 4.021 175,650 3.9636 0.00%
2022-11-28 0 4.100 4.030 4.150 4.080 4.200 123,000 506,930 4.1214 3.991 3.923 4.040 3.972 4.089 126,345 4.0123 -2.15%
2022-11-25 0 4.190 4.060 4.200 4.060 4.200 1,874,000 7,759,410 4.1406 4.079 3.953 4.089 3.953 4.089 1,924,958 4.0309 -0.24%
2022-11-24 0 4.200 4.100 4.210 4.100 4.200 268,000 1,107,580 4.1328 4.089 3.991 4.099 3.991 4.089 275,288 4.0234 0.00%
2022-11-23 0 4.200 4.010 4.210 4.150 4.500 7,519,000 33,786,110 4.4934 4.089 3.904 4.099 4.040 4.381 7,723,458 4.3745 -2.33%
2022-11-22 0 4.300 4.300 4.340 3.990 4.330 800,000 3,294,190 4.1177 4.186 4.186 4.225 3.884 4.215 821,754 4.0087 5.91%
2022-11-21 0 4.060 4.000 4.080 4.030 4.300 1,037,000 4,242,840 4.0915 3.953 3.894 3.972 3.923 4.186 1,065,198 3.9831 -5.58%
2022-11-18 0 4.300 4.210 4.320 4.090 4.400 4,689,000 20,172,570 4.3021 4.186 4.099 4.206 3.982 4.284 4,816,504 4.1882 0.00%
2022-11-17 0 4.300 4.130 4.320 4.180 4.450 3,838,000 16,464,280 4.2898 4.186 4.021 4.206 4.069 4.332 3,942,364 4.1762 -2.49%
2022-11-16 0 4.410 4.260 4.440 4.200 4.540 2,554,000 11,374,460 4.4536 4.293 4.147 4.322 4.089 4.420 2,623,449 4.3357 2.80%
2022-11-15 0 4.290 4.070 4.310 4.170 4.550 1,853,000 8,270,160 4.4631 4.176 3.962 4.196 4.060 4.430 1,903,387 4.3450 1.90%
2022-11-14 0 4.210 4.020 4.210 3.980 4.230 184,000 748,450 4.0677 4.099 3.914 4.099 3.875 4.118 189,003 3.9600 3.95%
2022-11-11 0 4.050 4.000 4.050 4.020 4.150 148,000 600,370 4.0566 3.943 3.894 3.943 3.914 4.040 152,024 3.9492 -1.70%
2022-11-10 0 4.120 4.000 4.500 4.010 4.120 167,000 679,550 4.0692 4.011 3.894 4.381 3.904 4.011 171,541 3.9614 0.24%
2022-11-09 0 4.110 4.000 4.120 4.020 4.230 136,000 557,760 4.1012 4.001 3.894 4.011 3.914 4.118 139,698 3.9926 -2.38%
2022-11-08 0 4.210 4.090 4.200 4.070 4.210 140,000 583,740 4.1696 4.099 3.982 4.089 3.962 4.099 143,807 4.0592 2.93%
2022-11-07 0 4.090 3.970 4.090 4.080 4.150 117,000 480,990 4.1110 3.982 3.865 3.982 3.972 4.040 120,181 4.0022 0.00%
2022-11-04 0 4.090 4.060 4.090 4.010 4.090 137,000 554,920 4.0505 3.982 3.953 3.982 3.904 3.982 140,725 3.9433 0.74%
2022-11-03 0 4.060 4.020 4.050 3.970 4.120 140,000 566,740 4.0481 3.953 3.914 3.943 3.865 4.011 143,807 3.9410 1.25%
2022-11-02 0 4.010 4.010 4.060 4.000 4.070 78,000 316,790 4.0614 3.904 3.904 3.953 3.894 3.962 80,121 3.9539 -0.99%
2022-11-01 0 4.050 3.900 4.060 3.960 4.060 208,000 840,000 4.0385 3.943 3.797 3.953 3.855 3.953 213,656 3.9316 1.25%
2022-10-31 0 4.000 - 4.010 3.920 4.370 156,000 627,410 4.0219 3.894 - 3.904 3.816 4.254 160,242 3.9154 -3.85%
2022-10-28 0 4.160 4.120 4.160 4.140 4.400 115,000 484,240 4.2108 4.050 4.011 4.050 4.030 4.284 118,127 4.0993 -0.95%
2022-10-27 0 4.200 4.000 4.240 4.130 4.300 162,000 687,240 4.2422 4.089 3.894 4.128 4.021 4.186 166,405 4.1299 1.20%
2022-10-26 0 4.150 3.980 4.150 4.120 4.150 141,000 583,470 4.1381 4.040 3.875 4.040 4.011 4.040 144,834 4.0285 0.24%
2022-10-25 0 4.140 3.970 4.140 4.080 4.140 189,000 775,740 4.1044 4.030 3.865 4.030 3.972 4.030 194,139 3.9958 0.98%
2022-10-24 0 4.100 3.980 4.100 4.020 4.110 142,000 578,710 4.0754 3.991 3.875 3.991 3.914 4.001 145,861 3.9675 0.00%
2022-10-21 0 4.100 3.950 - 4.030 4.120 145,000 587,550 4.0521 3.991 3.845 - 3.923 4.011 148,943 3.9448 0.49%
2022-10-20 0 4.080 4.000 4.110 4.000 4.120 123,000 496,890 4.0398 3.972 3.894 4.001 3.894 4.011 126,345 3.9328 -0.97%
2022-10-19 0 4.120 4.000 4.150 4.100 4.150 104,000 429,250 4.1274 4.011 3.894 4.040 3.991 4.040 106,828 4.0181 -0.72%
2022-10-18 0 4.150 3.940 4.150 3.970 4.190 143,000 587,920 4.1113 4.040 3.836 4.040 3.865 4.079 146,888 4.0025 3.49%
2022-10-17 0 4.010 3.960 4.010 4.020 4.150 167,000 682,720 4.0881 3.904 3.855 3.904 3.914 4.040 171,541 3.9799 -4.52%
2022-10-14 0 4.200 - 4.200 4.010 4.220 130,000 534,550 4.1119 4.089 - 4.089 3.904 4.108 133,535 4.0031 1.94%
2022-10-13 0 4.120 3.920 4.110 3.950 4.180 142,000 577,020 4.0635 4.011 3.816 4.001 3.845 4.069 145,861 3.9560 3.00%
2022-10-12 0 4.000 - 4.150 3.950 4.200 154,000 629,280 4.0862 3.894 - 4.040 3.845 4.089 158,188 3.9781 -4.53%
2022-10-11 0 4.190 3.880 4.190 4.020 4.260 163,000 666,040 4.0861 4.079 3.777 4.079 3.914 4.147 167,432 3.9780 -1.64%
2022-10-10 0 4.260 4.100 4.270 4.060 4.340 469,000 1,935,730 4.1274 4.147 3.991 4.157 3.953 4.225 481,753 4.0181 -1.62%
2022-10-07 0 4.330 4.310 4.350 4.320 4.460 475,000 2,086,240 4.3921 4.215 4.196 4.235 4.206 4.342 487,916 4.2758 -2.91%
2022-10-06 0 4.460 4.430 4.460 4.450 4.480 1,833,000 8,161,110 4.4523 4.342 4.313 4.342 4.332 4.361 1,882,843 4.3345 0.22%
2022-10-05 0 4.450 4.380 4.460 4.350 4.470 457,000 2,028,480 4.4387 4.332 4.264 4.342 4.235 4.352 469,427 4.3212 2.53%
2022-10-03 0 4.340 4.300 4.350 4.070 4.340 455,000 1,899,750 4.1753 4.225 4.186 4.235 3.962 4.225 467,372 4.0647 7.69%
2022-09-30 0 4.030 4.030 4.040 4.000 4.060 432,000 1,740,290 4.0284 3.923 3.923 3.933 3.894 3.953 443,747 3.9218 -0.49%
2022-09-29 0 4.050 3.880 4.050 3.990 4.140 101,000 409,840 4.0578 3.943 3.777 3.943 3.884 4.030 103,746 3.9504 -0.25%
2022-09-28 0 4.060 4.030 4.040 4.010 4.100 105,000 427,190 4.0685 3.953 3.923 3.933 3.904 3.991 107,855 3.9608 -1.69%
2022-09-27 0 4.130 4.020 4.130 4.020 4.130 147,000 596,060 4.0548 4.021 3.914 4.021 3.914 4.021 150,997 3.9475 -0.24%
2022-09-26 0 4.140 3.950 4.150 4.000 4.140 281,000 1,139,680 4.0558 4.030 3.845 4.040 3.894 4.030 288,641 3.9484 0.98%
2022-09-23 0 4.100 4.060 4.100 4.050 4.180 105,000 431,010 4.1049 3.991 3.953 3.991 3.943 4.069 107,855 3.9962 -1.68%
2022-09-22 0 4.170 4.050 4.160 4.120 4.240 83,000 345,220 4.1593 4.060 3.943 4.050 4.011 4.128 85,257 4.0492 -1.88%
2022-09-21 0 4.250 4.040 4.200 4.100 4.340 142,000 599,090 4.2189 4.137 3.933 4.089 3.991 4.225 145,861 4.1073 -1.16%
2022-09-20 0 4.300 4.280 4.450 4.220 4.330 104,000 444,880 4.2777 4.186 4.167 4.332 4.108 4.215 106,828 4.1645 0.00%
2022-09-19 0 4.300 4.310 4.450 4.210 4.300 102,000 431,870 4.2340 4.186 4.196 4.332 4.099 4.186 104,774 4.1219 2.38%
2022-09-16 0 4.200 - 4.450 4.030 4.200 175,000 732,080 4.1833 4.089 - 4.332 3.923 4.089 179,759 4.0726 0.48%
2022-09-15 0 4.180 3.980 4.180 4.090 4.180 703,000 2,903,910 4.1307 4.069 3.875 4.069 3.982 4.069 722,116 4.0214 0.24%
2022-09-14 0 4.170 4.010 4.240 4.120 4.240 71,000 298,680 4.2068 4.060 3.904 4.128 4.011 4.128 72,931 4.0954 -1.88%
2022-09-13 0 4.250 4.030 4.260 4.220 4.260 133,000 565,770 4.2539 4.137 3.923 4.147 4.108 4.147 136,617 4.1413 -0.23%
2022-09-09 0 4.260 4.260 4.450 4.200 4.280 140,000 594,770 4.2484 4.147 4.147 4.332 4.089 4.167 143,807 4.1359 1.43%
2022-09-08 0 4.200 4.050 4.200 4.160 4.200 224,000 936,110 4.1791 4.089 3.943 4.089 4.050 4.089 230,091 4.0684 0.24%
2022-09-07 0 4.190 4.080 4.200 4.110 4.220 311,000 1,285,870 4.1346 4.079 3.972 4.089 4.001 4.108 319,457 4.0252 0.72%
2022-09-06 0 4.160 4.050 4.160 4.050 4.230 173,000 714,780 4.1317 4.050 3.943 4.050 3.943 4.118 177,704 4.0223 -2.12%
2022-09-05 0 4.250 4.050 4.250 4.030 4.290 247,000 1,025,610 4.1523 4.137 3.943 4.137 3.923 4.176 253,716 4.0423 -0.93%
2022-09-02 0 4.290 3.950 4.450 4.160 4.300 161,000 680,400 4.2261 4.176 3.845 4.332 4.050 4.186 165,378 4.1142 2.63%
2022-09-01 0 4.180 4.040 4.350 4.050 4.200 166,000 686,870 4.1378 4.069 3.933 4.235 3.943 4.089 170,514 4.0282 0.00%
2022-08-31 0 4.180 4.040 4.190 3.970 4.230 256,000 1,060,300 4.1418 4.069 3.933 4.079 3.865 4.118 262,961 4.0322 -0.24%
2022-08-30 0 4.190 3.950 4.210 4.120 4.350 376,000 1,589,750 4.2281 4.079 3.845 4.099 4.011 4.235 386,224 4.1161 -2.78%
2022-08-29 0 4.310 4.110 4.310 4.110 4.310 231,000 978,350 4.2353 4.196 4.001 4.196 4.001 4.196 237,281 4.1232 0.94%
2022-08-26 0 4.270 4.120 4.300 4.150 4.280 320,000 1,359,440 4.2483 4.157 4.011 4.186 4.040 4.167 328,702 4.1358 0.71%
2022-08-25 0 4.240 4.000 4.240 4.010 4.240 331,000 1,388,080 4.1936 4.128 3.894 4.128 3.904 4.128 340,001 4.0826 0.71%
2022-08-24 0 4.210 4.150 4.300 4.150 4.210 134,000 561,530 4.1905 4.099 4.040 4.186 4.040 4.099 137,644 4.0796 0.24%
2022-08-23 0 4.200 3.990 4.200 3.850 4.200 219,000 899,990 4.1095 4.089 3.884 4.089 3.748 4.089 224,955 4.0008 2.44%
2022-08-22 0 4.100 4.100 4.300 3.990 4.030 179,000 715,230 3.9957 3.991 3.991 4.186 3.884 3.923 183,867 3.8899 1.23%
2022-08-19 0 4.050 3.860 4.000 3.950 4.120 874,000 3,493,620 3.9973 3.943 3.758 3.894 3.845 4.011 897,766 3.8915 0.00%
2022-08-18 0 4.050 3.850 4.040 3.880 4.100 147,000 598,560 4.0718 3.943 3.748 3.933 3.777 3.991 150,997 3.9640 -1.22%
2022-08-17 0 4.100 3.850 4.100 4.000 4.110 137,000 553,320 4.0388 3.991 3.748 3.991 3.894 4.001 140,725 3.9319 0.99%
2022-08-16 0 4.060 3.850 4.060 4.020 4.090 112,000 453,570 4.0497 3.953 3.748 3.953 3.914 3.982 115,046 3.9425 -0.73%
2022-08-15 0 4.090 3.850 4.090 4.010 4.090 138,000 559,410 4.0537 3.982 3.748 3.982 3.904 3.982 141,753 3.9464 0.00%
2022-08-12 0 4.090 4.000 4.090 3.900 4.100 181,000 737,460 4.0744 3.982 3.894 3.982 3.797 3.991 185,922 3.9665 0.00%
2022-08-11 0 4.090 3.850 4.090 4.000 4.120 115,000 469,500 4.0826 3.982 3.748 3.982 3.894 4.011 118,127 3.9745 -0.24%
2022-08-10 0 4.100 4.050 4.090 4.090 4.180 118,000 487,410 4.1306 3.991 3.943 3.982 3.982 4.069 121,209 4.0212 -2.15%
2022-08-09 0 4.190 4.110 4.200 4.150 4.220 144,000 604,480 4.1978 4.079 4.001 4.089 4.040 4.108 147,916 4.0867 -0.48%
2022-08-08 0 4.210 4.130 4.210 4.130 4.250 127,000 535,130 4.2136 4.099 4.021 4.099 4.021 4.137 130,453 4.1021 -0.94%
2022-08-05 0 4.250 4.080 4.260 4.130 4.270 144,000 609,570 4.2331 4.137 3.972 4.147 4.021 4.157 147,916 4.1211 0.00%
2022-08-04 0 4.250 4.130 4.250 4.110 4.280 123,000 521,330 4.2385 4.137 4.021 4.137 4.001 4.167 126,345 4.1263 0.00%
2022-08-03 0 4.250 4.080 4.250 4.190 4.290 237,000 1,009,540 4.2597 4.137 3.972 4.137 4.079 4.176 243,445 4.1469 -0.47%
2022-08-02 0 4.270 4.080 4.260 4.140 4.280 122,000 518,090 4.2466 4.157 3.972 4.147 4.030 4.167 125,317 4.1342 0.23%
2022-08-01 0 4.260 4.150 4.290 4.230 4.310 124,000 531,510 4.2864 4.147 4.040 4.176 4.118 4.196 127,372 4.1729 -1.16%
2022-07-29 0 4.310 4.150 4.320 4.280 4.360 96,000 415,790 4.3311 4.196 4.040 4.206 4.167 4.245 98,610 4.2165 0.70%
2022-07-28 0 4.280 4.150 4.250 4.260 4.300 73,000 313,320 4.2921 4.167 4.040 4.137 4.147 4.186 74,985 4.1784 -0.47%
2022-07-27 0 4.300 4.220 4.300 4.220 4.320 741,000 3,174,710 4.2844 4.186 4.108 4.186 4.108 4.206 761,149 4.1709 -1.15%
2022-07-26 0 4.350 4.150 4.350 4.180 4.360 803,000 3,444,170 4.2891 4.235 4.040 4.235 4.069 4.245 824,835 4.1756 0.93%
2022-07-25 0 4.310 4.150 4.320 4.250 4.330 786,000 3,379,670 4.2998 4.196 4.040 4.206 4.137 4.215 807,373 4.1860 0.23%
2022-07-22 0 4.300 4.300 4.320 4.100 4.360 155,000 664,200 4.2852 4.186 4.186 4.206 3.991 4.245 159,215 4.1717 -1.38%
2022-07-21 0 4.360 3.850 4.370 4.310 4.430 169,000 735,740 4.3535 4.245 3.748 4.254 4.196 4.313 173,595 4.2382 -0.23%
2022-07-20 0 4.370 3.850 4.410 4.350 4.410 334,000 1,455,080 4.3565 4.254 3.748 4.293 4.235 4.293 343,082 4.2412 -0.68%
2022-07-19 0 4.400 4.190 4.440 4.000 4.410 146,000 632,750 4.3339 4.284 4.079 4.322 3.894 4.293 149,970 4.2192 -0.90%
2022-07-18 0 4.440 3.850 4.440 4.080 4.450 155,000 683,530 4.4099 4.322 3.748 4.322 3.972 4.332 159,215 4.2931 1.14%
2022-07-15 0 4.390 4.300 4.430 4.380 4.450 160,000 707,680 4.4230 4.274 4.186 4.313 4.264 4.332 164,351 4.3059 -0.68%
2022-07-14 0 4.420 4.150 4.420 4.390 4.420 131,000 577,000 4.4046 4.303 4.040 4.303 4.274 4.303 134,562 4.2880 1.61%
2022-07-13 0 4.350 4.120 4.440 4.310 4.450 155,000 673,700 4.3465 4.235 4.011 4.322 4.196 4.332 159,215 4.2314 1.87%
2022-07-12 0 4.270 4.050 4.280 4.140 4.280 108,000 457,790 4.2388 4.157 3.943 4.167 4.030 4.167 110,937 4.1266 -0.23%
2022-07-11 0 4.280 3.850 4.280 4.000 4.440 137,000 573,120 4.1834 4.167 3.748 4.167 3.894 4.322 140,725 4.0726 -0.47%
2022-07-08 0 4.300 4.300 4.340 4.200 4.350 139,000 593,840 4.2722 4.186 4.186 4.225 4.089 4.235 142,780 4.1591 -1.15%
2022-07-07 0 4.350 4.110 4.350 4.200 4.350 109,000 468,850 4.3014 4.235 4.001 4.235 4.089 4.235 111,964 4.1875 0.23%
2022-07-06 0 4.340 4.270 4.340 4.310 4.500 111,000 485,530 4.3741 4.225 4.157 4.225 4.196 4.381 114,018 4.2584 -3.34%
2022-07-05 0 4.490 4.240 4.500 4.460 4.490 109,000 488,930 4.4856 4.371 4.128 4.381 4.342 4.371 111,964 4.3669 0.67%
2022-07-04 0 4.460 4.350 4.460 4.440 4.490 130,000 579,780 4.4598 4.342 4.235 4.342 4.322 4.371 133,535 4.3418 -0.89%
2022-06-30 0 4.500 4.500 4.700 4.380 4.500 112,000 491,310 4.3867 4.381 4.381 4.576 4.264 4.381 115,046 4.2706 2.74%
2022-06-29 0 4.380 4.180 4.380 4.350 4.400 143,000 625,670 4.3753 4.264 4.069 4.264 4.235 4.284 146,888 4.2595 -0.45%
2022-06-28 0 4.400 4.370 4.600 4.340 4.400 117,000 510,480 4.3631 4.284 4.254 4.478 4.225 4.284 120,181 4.2476 0.69%
2022-06-27 0 4.370 4.120 4.370 4.340 4.370 117,000 509,350 4.3534 4.254 4.011 4.254 4.225 4.254 120,181 4.2382 0.46%
2022-06-24 0 4.350 4.060 4.350 4.300 4.350 128,000 553,150 4.3215 4.235 3.953 4.235 4.186 4.235 131,481 4.2071 1.64%
2022-06-23 0 4.280 4.220 4.300 4.240 4.320 142,000 606,190 4.2689 4.167 4.108 4.186 4.128 4.206 145,861 4.1559 0.00%
2022-06-22 0 4.280 4.200 4.280 4.280 4.400 115,000 500,680 4.3537 4.167 4.089 4.167 4.167 4.284 118,127 4.2385 -0.70%
2022-06-21 0 4.310 4.100 4.310 4.190 4.420 113,000 485,240 4.2942 4.196 3.991 4.196 4.079 4.303 116,073 4.1805 -2.49%
2022-06-20 0 4.420 4.200 4.450 4.200 4.490 124,000 548,350 4.4222 4.303 4.089 4.332 4.089 4.371 127,372 4.3051 -0.23%
2022-06-17 0 4.430 4.180 4.500 4.380 4.440 137,000 602,660 4.3990 4.313 4.069 4.381 4.264 4.322 140,725 4.2825 0.45%
2022-06-16 0 4.410 4.240 4.420 4.290 4.510 149,000 659,040 4.4231 4.293 4.128 4.303 4.176 4.391 153,052 4.3060 -1.12%
2022-06-15 0 4.460 4.350 4.470 4.470 4.690 100,000 457,530 4.5753 4.342 4.235 4.352 4.352 4.566 102,719 4.4542 -2.41%
2022-06-14 0 4.570 4.460 4.580 4.520 4.690 128,000 588,220 4.5955 4.449 4.342 4.459 4.400 4.566 131,481 4.4738 -2.56%
2022-06-13 0 4.690 4.450 4.690 4.670 4.690 220,000 1,029,710 4.6805 4.566 4.332 4.566 4.546 4.566 225,982 4.5566 0.21%
2022-06-10 0 4.680 4.670 4.700 4.650 4.680 112,000 522,820 4.6680 4.556 4.546 4.576 4.527 4.556 115,046 4.5445 -0.43%
2022-06-09 0 4.700 4.690 4.700 4.680 4.700 107,000 501,380 4.6858 4.576 4.566 4.576 4.556 4.576 109,910 4.5618 0.21%
2022-06-08 0 4.690 4.450 4.700 4.670 4.690 136,000 636,500 4.6801 4.566 4.332 4.576 4.546 4.566 139,698 4.5563 0.21%
2022-06-07 0 4.680 4.450 4.680 4.660 4.680 133,000 621,510 4.6730 4.556 4.332 4.556 4.537 4.556 136,617 4.5493 0.21%
2022-06-06 0 4.670 4.440 4.670 4.660 4.700 207,000 966,120 4.6672 4.546 4.322 4.546 4.537 4.576 212,629 4.5437 0.97%
2022-06-02 0 4.690 4.500 4.700 4.660 4.690 1,439,000 6,734,340 4.6799 4.503 4.320 4.512 4.474 4.503 1,498,838 4.4930 0.64%
2022-06-01 0 4.660 4.460 4.670 4.460 4.700 1,005,000 4,677,860 4.6546 4.474 4.282 4.484 4.282 4.512 1,046,791 4.4688 4.48%
2022-05-31 0 4.460 4.460 4.530 4.400 4.560 118,000 524,430 4.4443 4.282 4.282 4.349 4.224 4.378 122,907 4.2669 0.90%
2022-05-30 0 4.420 4.420 4.500 4.260 4.420 133,000 576,440 4.3341 4.244 4.244 4.320 4.090 4.244 138,531 4.1611 3.51%
2022-05-27 0 4.270 4.110 4.270 4.190 4.270 620,000 2,629,520 4.2412 4.100 3.946 4.100 4.023 4.100 645,782 4.0718 1.43%
2022-05-26 0 4.210 4.020 4.300 4.210 4.280 347,000 1,472,400 4.2432 4.042 3.860 4.128 4.042 4.109 361,429 4.0738 -0.94%
2022-05-25 0 4.250 4.040 4.250 4.170 4.260 371,000 1,573,560 4.2414 4.080 3.879 4.080 4.004 4.090 386,427 4.0721 -0.23%
2022-05-24 0 4.260 4.000 4.260 4.220 4.260 190,000 806,820 4.2464 4.090 3.840 4.090 4.052 4.090 197,901 4.0769 0.71%
2022-05-23 0 4.230 3.970 4.300 4.170 4.250 324,000 1,361,410 4.2019 4.061 3.812 4.128 4.004 4.080 337,473 4.0341 1.44%
2022-05-20 0 4.170 3.880 4.170 4.160 4.170 123,000 512,070 4.1632 4.004 3.725 4.004 3.994 4.004 128,115 3.9970 0.24%
2022-05-19 0 4.160 3.880 4.160 3.850 4.160 181,000 726,640 4.0146 3.994 3.725 3.994 3.696 3.994 188,527 3.8543 2.21%
2022-05-18 0 4.070 3.800 3.870 3.920 4.180 145,000 596,240 4.1120 3.908 3.648 3.715 3.764 4.013 151,030 3.9478 -0.97%
2022-05-17 0 4.110 3.890 4.110 4.000 4.200 116,000 477,240 4.1141 3.946 3.735 3.946 3.840 4.032 120,824 3.9499 -2.14%
2022-05-16 0 4.200 4.010 4.200 4.190 4.290 121,000 512,040 4.2317 4.032 3.850 4.032 4.023 4.119 126,032 4.0628 -0.47%
2022-05-13 0 4.220 4.110 4.230 4.220 4.290 134,000 571,420 4.2643 4.052 3.946 4.061 4.052 4.119 139,572 4.0941 -1.40%
2022-05-12 0 4.280 4.180 4.400 4.220 4.350 122,000 520,130 4.2634 4.109 4.013 4.224 4.052 4.176 127,073 4.0932 -0.47%
2022-05-11 0 4.300 4.300 4.500 4.210 4.360 121,000 515,490 4.2602 4.128 4.128 4.320 4.042 4.186 126,032 4.0902 1.42%
2022-05-10 0 4.240 4.120 4.320 4.220 4.260 119,000 504,000 4.2353 4.071 3.956 4.148 4.052 4.090 123,948 4.0662 -0.47%
2022-05-06 0 4.260 4.190 4.300 4.190 4.280 510,000 2,175,780 4.2662 4.090 4.023 4.128 4.023 4.109 531,208 4.0959 0.00%
2022-05-05 0 4.260 4.110 4.280 4.140 4.290 963,000 4,081,320 4.2381 4.090 3.946 4.109 3.975 4.119 1,003,045 4.0689 1.67%
2022-05-04 0 4.190 4.170 4.280 4.060 4.300 1,448,000 6,112,190 4.2211 4.023 4.004 4.109 3.898 4.128 1,508,213 4.0526 -1.41%
2022-05-03 0 4.250 4.250 4.260 4.040 4.250 3,610,000 14,787,560 4.0963 4.080 4.080 4.090 3.879 4.080 3,760,116 3.9327 4.68%
2022-04-29 0 4.060 3.800 4.070 3.840 4.090 118,000 479,890 4.0669 3.898 3.648 3.908 3.687 3.927 122,907 3.9045 1.50%
2022-04-28 0 4.000 3.800 4.020 3.670 4.090 147,000 587,850 3.9990 3.840 3.648 3.860 3.523 3.927 153,113 3.8393 -1.48%
2022-04-27 0 4.060 4.050 4.060 4.060 4.210 115,000 479,790 4.1721 3.898 3.888 3.898 3.898 4.042 119,782 4.0055 -3.56%
2022-04-26 0 4.210 4.190 4.250 4.190 4.350 120,000 507,730 4.2311 4.042 4.023 4.080 4.023 4.176 124,990 4.0622 0.72%
2022-04-25 0 4.180 4.170 4.220 3.160 4.200 201,000 750,700 3.7348 4.013 4.004 4.052 3.034 4.032 209,358 3.5857 -0.48%
2022-04-22 0 4.200 3.750 4.400 3.880 4.200 123,000 484,670 3.9404 4.032 3.600 4.224 3.725 4.032 128,115 3.7831 8.25%
2022-04-21 0 3.880 3.750 3.890 3.840 3.900 128,000 496,750 3.8809 3.725 3.600 3.735 3.687 3.744 133,323 3.7259 -0.51%
2022-04-20 0 3.900 3.750 3.910 3.870 3.910 148,000 576,320 3.8941 3.744 3.600 3.754 3.715 3.754 154,154 3.7386 0.26%
2022-04-19 0 3.890 3.750 3.890 3.890 3.900 135,000 525,640 3.8936 3.735 3.600 3.735 3.735 3.744 140,614 3.7382 0.26%
2022-04-14 0 3.880 3.850 3.950 3.840 3.880 521,000 2,005,840 3.8500 3.725 3.696 3.792 3.687 3.725 542,665 3.6963 1.04%
2022-04-13 0 3.840 3.680 3.850 3.790 3.880 167,000 641,670 3.8423 3.687 3.533 3.696 3.639 3.725 173,944 3.6889 1.05%
2022-04-12 0 3.800 3.700 3.810 3.750 3.850 171,000 651,010 3.8071 3.648 3.552 3.658 3.600 3.696 178,111 3.6551 -0.78%
2022-04-11 0 3.830 3.800 3.830 3.810 3.850 173,000 662,860 3.8316 3.677 3.648 3.677 3.658 3.696 180,194 3.6786 -0.26%
2022-04-08 0 3.840 3.810 3.850 3.810 3.890 535,000 2,058,190 3.8471 3.687 3.658 3.696 3.658 3.735 557,247 3.6935 -0.52%
2022-04-07 0 3.860 3.810 3.860 3.840 3.970 621,000 2,420,140 3.8972 3.706 3.658 3.706 3.687 3.812 646,823 3.7416 -0.26%
2022-04-06 0 3.870 3.790 3.950 3.870 3.980 842,000 3,295,430 3.9138 3.715 3.639 3.792 3.715 3.821 877,013 3.7576 0.26%
2022-04-04 0 3.860 3.790 3.860 3.810 3.910 137,000 528,610 3.8585 3.706 3.639 3.706 3.658 3.754 142,697 3.7044 -1.28%
2022-04-01 0 3.910 3.790 3.910 3.790 3.930 135,000 521,610 3.8638 3.754 3.639 3.754 3.639 3.773 140,614 3.7095 0.26%
2022-03-31 0 3.900 3.810 3.920 3.840 3.960 156,000 609,790 3.9089 3.744 3.658 3.764 3.687 3.802 162,487 3.7529 -1.27%
2022-03-30 0 3.950 3.940 3.950 3.780 4.000 122,000 479,170 3.9276 3.792 3.783 3.792 3.629 3.840 127,073 3.7708 -1.74%
2022-03-29 0 4.020 3.820 4.020 3.800 4.040 132,000 513,200 3.8879 3.860 3.667 3.860 3.648 3.879 137,489 3.7327 2.55%
2022-03-28 0 3.920 3.900 3.930 3.880 4.050 132,000 518,180 3.9256 3.764 3.744 3.773 3.725 3.888 137,489 3.7689 0.00%
2022-03-25 0 3.920 3.820 3.920 3.790 4.050 140,000 560,170 4.0012 3.764 3.667 3.764 3.639 3.888 145,822 3.8415 -2.73%
2022-03-24 0 4.030 3.890 4.050 4.030 4.060 276,000 1,114,250 4.0371 3.869 3.735 3.888 3.869 3.898 287,477 3.8760 1.77%
2022-03-23 0 3.960 3.890 4.030 3.960 4.040 121,000 485,550 4.0128 3.802 3.735 3.869 3.802 3.879 126,032 3.8526 -0.25%
2022-03-22 0 3.970 3.800 3.990 3.890 4.030 273,000 1,092,540 4.0020 3.812 3.648 3.831 3.735 3.869 284,352 3.8422 -1.00%
2022-03-21 0 4.010 3.890 4.010 3.900 4.300 267,000 1,071,080 4.0115 3.850 3.735 3.850 3.744 4.128 278,103 3.8514 -0.74%
2022-03-18 0 4.040 3.900 4.040 3.980 4.130 110,000 449,590 4.0872 3.879 3.744 3.879 3.821 3.965 114,574 3.9240 -1.70%
2022-03-17 0 4.110 3.960 4.190 4.020 4.110 123,000 502,030 4.0815 3.946 3.802 4.023 3.860 3.946 128,115 3.9186 2.49%
2022-03-16 0 4.010 3.900 4.010 3.950 4.060 143,000 576,250 4.0297 3.850 3.744 3.850 3.792 3.898 148,946 3.8688 -0.25%
2022-03-15 0 4.020 - 4.150 4.020 4.270 112,000 471,140 4.2066 3.860 - 3.984 3.860 4.100 116,657 4.0387 -5.63%
2022-03-14 0 4.260 4.090 4.280 4.260 4.320 113,000 483,700 4.2805 4.090 3.927 4.109 4.090 4.148 117,699 4.1096 -1.16%
2022-03-11 0 4.310 4.290 4.350 4.250 4.320 193,000 829,650 4.2987 4.138 4.119 4.176 4.080 4.148 201,026 4.1271 0.00%
2022-03-10 0 4.310 4.250 4.320 4.300 4.310 113,000 486,430 4.3047 4.138 4.080 4.148 4.128 4.138 117,699 4.1328 0.23%
2022-03-09 0 4.300 4.290 4.400 4.270 4.300 268,000 1,149,860 4.2905 4.128 4.119 4.224 4.100 4.128 279,144 4.1192 0.47%
2022-03-08 0 4.280 4.050 4.300 4.280 4.300 61,000 261,670 4.2897 4.109 3.888 4.128 4.109 4.128 63,537 4.1184 0.00%
2022-03-07 0 4.280 4.080 4.280 4.140 4.300 135,000 571,010 4.2297 4.109 3.917 4.109 3.975 4.128 140,614 4.0608 0.00%
2022-03-04 0 4.280 4.150 4.290 4.260 4.340 139,000 601,130 4.3247 4.109 3.984 4.119 4.090 4.167 144,780 4.1520 -1.15%
2022-03-03 0 4.330 4.190 4.330 4.140 4.330 557,000 2,376,820 4.2672 4.157 4.023 4.157 3.975 4.157 580,162 4.0968 5.87%
2022-03-02 0 4.090 - 4.300 4.090 4.300 137,000 584,470 4.2662 3.927 - 4.128 3.927 4.128 142,697 4.0959 -3.31%
2022-03-01 0 4.230 4.080 4.230 4.220 4.240 241,000 1,019,490 4.2302 4.061 3.917 4.061 4.052 4.071 251,022 4.0614 0.24%
2022-02-28 0 4.220 4.100 4.300 4.130 4.340 287,000 1,224,480 4.2665 4.052 3.936 4.128 3.965 4.167 298,934 4.0961 -2.76%
2022-02-25 0 4.340 4.210 4.350 4.260 4.360 283,000 1,225,770 4.3313 4.167 4.042 4.176 4.090 4.186 294,768 4.1584 0.93%
2022-02-24 0 4.300 4.180 4.350 4.200 4.300 216,000 923,920 4.2774 4.128 4.013 4.176 4.032 4.128 224,982 4.1066 0.47%
2022-02-23 0 4.280 4.200 4.320 4.280 4.460 224,000 972,160 4.3400 4.109 4.032 4.148 4.109 4.282 233,315 4.1667 -3.82%
2022-02-22 0 4.450 4.290 4.450 4.400 4.460 120,000 532,110 4.4343 4.272 4.119 4.272 4.224 4.282 124,990 4.2572 -0.22%
2022-02-21 0 4.460 4.300 4.460 4.440 4.540 125,000 562,170 4.4974 4.282 4.128 4.282 4.263 4.359 130,198 4.3178 0.22%
2022-02-18 0 4.450 4.390 4.480 4.380 4.520 149,000 663,660 4.4541 4.272 4.215 4.301 4.205 4.340 155,196 4.2763 2.06%
2022-02-17 0 4.360 4.330 4.390 4.320 4.450 123,000 538,780 4.3803 4.186 4.157 4.215 4.148 4.272 128,115 4.2054 -2.02%
2022-02-16 0 4.450 4.300 4.490 4.410 4.600 117,000 532,310 4.5497 4.272 4.128 4.311 4.234 4.416 121,865 4.3680 -3.26%
2022-02-15 0 4.600 4.390 4.600 4.520 4.600 129,000 591,600 4.5860 4.416 4.215 4.416 4.340 4.416 134,364 4.4030 1.32%
2022-02-14 0 4.540 4.380 4.550 4.450 4.580 124,000 559,810 4.5146 4.359 4.205 4.368 4.272 4.397 129,156 4.3344 -0.66%
2022-02-11 0 4.570 4.450 4.590 4.570 4.590 165,000 755,790 4.5805 4.388 4.272 4.407 4.388 4.407 171,861 4.3977 -0.44%
2022-02-10 0 4.590 4.450 4.590 4.590 4.710 129,000 599,350 4.6461 4.407 4.272 4.407 4.407 4.522 134,364 4.4606 -2.13%
2022-02-09 0 4.690 4.410 4.700 4.460 4.800 127,000 587,790 4.6283 4.503 4.234 4.512 4.282 4.608 132,281 4.4435 2.18%
2022-02-08 0 4.590 4.500 4.710 4.410 4.780 165,000 754,680 4.5738 4.407 4.320 4.522 4.234 4.589 171,861 4.3912 0.00%
2022-02-07 0 4.590 4.580 4.750 4.480 4.700 334,000 1,556,100 4.6590 4.407 4.397 4.560 4.301 4.512 347,889 4.4730 2.46%
2022-02-04 0 4.480 4.380 4.480 4.480 4.490 114,000 510,960 4.4821 4.301 4.205 4.301 4.301 4.311 118,741 4.3032 -0.44%
2022-01-31 0 4.500 4.500 4.590 4.330 4.450 184,000 805,640 4.3785 4.320 4.320 4.407 4.157 4.272 191,651 4.2037 2.04%
2022-01-28 0 4.410 4.320 4.410 4.340 4.450 699,000 3,046,280 4.3581 4.234 4.148 4.234 4.167 4.272 728,067 4.1841 -0.45%
2022-01-27 0 4.430 4.290 4.430 4.410 4.460 86,000 381,760 4.4391 4.253 4.119 4.253 4.234 4.282 89,576 4.2618 -0.89%
2022-01-26 0 4.470 4.360 4.480 4.440 4.490 136,000 606,450 4.4592 4.292 4.186 4.301 4.263 4.311 141,655 4.2812 -0.22%
2022-01-25 0 4.480 4.490 4.500 4.480 4.540 83,000 375,020 4.5183 4.301 4.311 4.320 4.301 4.359 86,451 4.3379 -1.10%
2022-01-24 0 4.530 4.350 4.530 4.420 4.620 120,000 538,840 4.4903 4.349 4.176 4.349 4.244 4.436 124,990 4.3111 0.67%
2022-01-21 0 4.500 4.410 4.540 4.480 4.630 132,000 602,600 4.5652 4.320 4.234 4.359 4.301 4.445 137,489 4.3829 -2.60%
2022-01-20 0 4.620 4.400 4.650 4.500 4.690 167,000 762,490 4.5658 4.436 4.224 4.464 4.320 4.503 173,944 4.3835 0.87%
2022-01-19 0 4.580 4.510 4.590 4.510 4.590 110,000 501,400 4.5582 4.397 4.330 4.407 4.330 4.407 114,574 4.3762 0.44%
2022-01-18 0 4.560 4.300 4.560 4.550 4.600 111,000 507,870 4.5754 4.378 4.128 4.378 4.368 4.416 115,616 4.3927 -0.87%
2022-01-17 0 4.600 4.560 4.650 4.540 4.600 107,000 487,500 4.5561 4.416 4.378 4.464 4.359 4.416 111,449 4.3742 1.10%
2022-01-14 0 4.550 4.400 4.620 4.390 4.550 122,000 549,360 4.5030 4.368 4.224 4.436 4.215 4.368 127,073 4.3232 1.11%
2022-01-13 0 4.500 4.250 4.550 4.300 4.500 138,000 603,220 4.3712 4.320 4.080 4.368 4.128 4.320 143,739 4.1966 1.12%
2022-01-12 0 4.450 4.260 4.450 4.370 4.460 136,000 597,430 4.3929 4.272 4.090 4.272 4.196 4.282 141,655 4.2175 0.23%
2022-01-11 0 4.440 4.350 4.460 4.400 4.550 202,000 910,800 4.5089 4.263 4.176 4.282 4.224 4.368 210,400 4.3289 -2.63%
2022-01-10 0 4.560 4.400 4.570 4.480 4.600 204,000 931,950 4.5684 4.378 4.224 4.388 4.301 4.416 212,483 4.3860 -1.30%
2022-01-07 0 4.620 4.620 4.750 4.600 4.770 235,000 1,106,610 4.7090 4.436 4.436 4.560 4.416 4.580 244,772 4.5210 -2.53%
2022-01-06 0 4.740 4.650 4.740 4.660 4.850 89,000 422,660 4.7490 4.551 4.464 4.551 4.474 4.656 92,701 4.5594 -3.07%
2022-01-05 0 4.890 4.750 4.900 4.760 5.000 102,000 500,150 4.9034 4.695 4.560 4.704 4.570 4.800 106,242 4.7077 -2.78%
2022-01-04 0 5.030 4.800 5.030 4.860 5.080 121,000 604,990 4.9999 4.829 4.608 4.829 4.666 4.877 126,032 4.8003 -5.09%
2022-01-03 0 5.300 4.800 5.300 4.790 5.300 294,000 1,483,330 5.0453 5.088 4.608 5.088 4.599 5.088 306,226 4.8439 -2.75%
2021-12-31 0 5.450 5.250 5.450 4.810 5.450 170,000 835,780 4.9164 5.232 5.040 5.232 4.618 5.232 177,069 4.7201 13.54%
2021-12-30 0 4.800 4.500 4.800 4.580 4.800 97,000 450,770 4.6471 4.608 4.320 4.608 4.397 4.608 101,034 4.4616 4.58%
2021-12-29 0 4.590 4.490 4.590 4.590 4.790 98,000 461,400 4.7082 4.407 4.311 4.407 4.407 4.599 102,075 4.5202 -4.18%
2021-12-28 0 4.790 4.700 4.800 4.700 4.800 202,000 962,180 4.7633 4.599 4.512 4.608 4.512 4.608 210,400 4.5731 -0.42%
2021-12-24 0 4.810 4.650 4.810 4.590 4.820 291,000 1,357,810 4.6660 4.618 4.464 4.618 4.407 4.628 303,101 4.4797 1.69%
2021-12-23 0 4.730 4.650 4.730 4.660 4.810 118,000 559,710 4.7433 4.541 4.464 4.541 4.474 4.618 122,907 4.5539 -1.66%
2021-12-22 0 4.810 4.750 4.820 4.750 4.990 118,000 570,560 4.8353 4.618 4.560 4.628 4.560 4.791 122,907 4.6422 -3.80%
2021-12-21 0 5.000 4.850 5.000 4.890 5.000 183,000 908,820 4.9662 4.800 4.656 4.800 4.695 4.800 190,610 4.7680 0.00%
2021-12-20 0 5.000 4.750 5.000 4.750 5.000 177,000 865,590 4.8903 4.800 4.560 4.800 4.560 4.800 184,360 4.6951 0.00%
2021-12-17 0 5.000 4.800 5.000 4.780 5.000 153,000 756,350 4.9435 4.800 4.608 4.800 4.589 4.800 159,362 4.7461 0.00%
2021-12-16 0 5.000 4.280 5.000 4.500 5.020 387,000 1,855,520 4.7946 4.800 4.109 4.800 4.320 4.820 403,093 4.6032 11.11%
2021-12-15 0 4.500 4.490 4.670 4.450 4.510 104,000 466,740 4.4879 4.320 4.311 4.484 4.272 4.330 108,325 4.3087 0.45%
2021-12-14 0 4.480 4.360 - 4.310 4.480 137,000 594,570 4.3399 4.301 4.186 - 4.138 4.301 142,697 4.1667 3.70%
2021-12-13 0 4.320 4.130 4.330 4.110 4.320 155,000 643,020 4.1485 4.148 3.965 4.157 3.946 4.148 161,445 3.9829 4.85%
2021-12-10 0 4.120 4.120 4.260 4.120 4.270 129,000 544,300 4.2194 3.956 3.956 4.090 3.956 4.100 134,364 4.0509 -2.83%
2021-12-09 0 4.240 4.050 4.230 4.100 4.250 939,000 3,933,570 4.1891 4.071 3.888 4.061 3.936 4.080 978,047 4.0219 2.66%
2021-12-08 0 4.130 4.110 4.180 4.140 4.300 124,000 519,720 4.1913 3.965 3.946 4.013 3.975 4.128 129,156 4.0240 -0.96%
2021-12-07 0 4.170 4.120 4.170 4.170 4.400 104,000 441,780 4.2479 4.004 3.956 4.004 4.004 4.224 108,325 4.0783 0.72%
2021-12-06 0 4.140 4.060 4.170 4.060 4.210 141,000 588,260 4.1721 3.975 3.898 4.004 3.898 4.042 146,863 4.0055 -1.66%
2021-12-03 0 4.210 4.100 4.220 4.100 4.270 330,000 1,388,750 4.2083 4.042 3.936 4.052 3.936 4.100 343,723 4.0403 -0.24%
2021-12-02 0 4.220 4.100 4.280 4.150 4.320 138,000 590,830 4.2814 4.052 3.936 4.109 3.984 4.148 143,739 4.1105 -1.86%
2021-12-01 0 4.300 4.150 4.350 4.280 4.310 738,000 3,171,360 4.2972 4.128 3.984 4.176 4.109 4.138 768,689 4.1257 -0.23%
2021-11-30 0 4.310 4.120 4.320 4.310 4.340 147,000 635,600 4.3238 4.138 3.956 4.148 4.138 4.167 153,113 4.1512 -0.23%
2021-11-29 0 4.320 4.090 4.330 4.320 4.330 120,000 518,410 4.3201 4.148 3.927 4.157 4.148 4.157 124,990 4.1476 0.47%
2021-11-26 0 4.300 4.000 4.360 4.300 4.360 3,000 12,960 4.3200 4.128 3.840 4.186 4.128 4.186 3,125 4.1475 1.90%
2021-11-25 0 4.220 4.100 4.750 4.220 4.220 2,000 8,440 4.2200 4.052 3.936 4.560 4.052 4.052 2,083 4.0515 0.48%
2021-11-24 0 4.200 4.150 4.350 4.160 4.300 203,000 857,980 4.2265 4.032 3.984 4.176 3.994 4.128 211,441 4.0578 -3.67%
2021-11-23 0 4.360 4.240 4.370 4.360 4.380 2,000 8,740 4.3700 4.186 4.071 4.196 4.186 4.205 2,083 4.1955 2.83%
2021-11-22 0 4.240 4.150 4.250 4.200 4.250 10,000 42,430 4.2430 4.071 3.984 4.080 4.032 4.080 10,416 4.0736 0.00%
2021-11-19 0 4.240 4.110 4.240 4.150 4.260 44,000 186,410 4.2366 4.071 3.946 4.071 3.984 4.090 45,830 4.0675 -1.40%
2021-11-18 0 4.300 4.260 4.500 4.300 4.300 5,000 21,500 4.3000 4.128 4.090 4.320 4.128 4.128 5,208 4.1283 1.18%
2021-11-17 0 4.250 4.150 4.260 4.130 4.350 189,000 800,910 4.2376 4.080 3.984 4.090 3.965 4.176 196,859 4.0684 -1.16%
2021-11-16 0 4.300 4.200 4.290 4.220 4.450 34,000 145,760 4.2871 4.128 4.032 4.119 4.052 4.272 35,414 4.1159 -2.71%
2021-11-15 0 4.420 4.300 4.440 4.440 4.460 6,000 26,710 4.4517 4.244 4.128 4.263 4.263 4.282 6,250 4.2739 0.68%
2021-11-12 0 4.390 4.250 4.390 4.320 4.520 24,000 105,420 4.3925 4.215 4.080 4.215 4.148 4.340 24,998 4.2171 -2.66%
2021-11-11 0 4.510 4.280 4.520 4.350 4.540 6,000 26,440 4.4067 4.330 4.109 4.340 4.176 4.359 6,250 4.2307 1.35%
2021-11-10 0 4.450 4.350 4.490 4.380 4.530 6,000 26,670 4.4450 4.272 4.176 4.311 4.205 4.349 6,250 4.2675 0.23%
2021-11-09 0 4.440 4.200 4.440 4.440 4.650 469,000 2,154,980 4.5948 4.263 4.032 4.263 4.263 4.464 488,503 4.4114 -4.52%
2021-11-08 0 4.650 4.400 4.650 4.650 4.670 3,000 13,990 4.6633 4.464 4.224 4.464 4.464 4.484 3,125 4.4772 -0.43%
2021-11-05 0 4.670 4.500 4.590 4.500 4.750 36,000 164,010 4.5558 4.484 4.320 4.407 4.320 4.560 37,497 4.3739 -0.85%
2021-11-04 0 4.710 4.580 4.720 4.610 4.770 36,000 168,760 4.6878 4.522 4.397 4.532 4.426 4.580 37,497 4.5006 -1.26%
2021-11-03 0 4.770 4.510 4.770 4.500 4.890 139,000 650,720 4.6814 4.580 4.330 4.580 4.320 4.695 144,780 4.4945 -1.24%
2021-11-02 0 4.830 4.650 4.860 4.800 4.900 14,000 67,530 4.8236 4.637 4.464 4.666 4.608 4.704 14,582 4.6310 0.00%
2021-11-01 0 4.830 4.580 4.840 4.800 5.000 159,000 771,060 4.8494 4.637 4.397 4.647 4.608 4.800 165,612 4.6558 0.62%
2021-10-29 0 4.800 4.550 4.800 4.690 4.800 159,000 747,420 4.7008 4.608 4.368 4.608 4.503 4.608 165,612 4.5131 0.42%
2021-10-28 0 4.780 4.300 4.780 4.690 4.790 42,000 197,690 4.7069 4.589 4.128 4.589 4.503 4.599 43,747 4.5190 1.27%
2021-10-27 0 4.720 4.550 4.720 4.580 4.730 136,000 642,410 4.7236 4.532 4.368 4.532 4.397 4.541 141,655 4.5350 0.64%
2021-10-26 0 4.690 4.510 4.650 4.500 4.890 359,000 1,691,080 4.7105 4.503 4.330 4.464 4.320 4.695 373,928 4.5225 -0.21%
2021-10-25 0 4.700 4.550 4.700 4.470 4.800 45,000 212,080 4.7129 4.512 4.368 4.512 4.292 4.608 46,871 4.5247 -1.67%
2021-10-22 0 4.780 - 4.780 4.550 5.000 37,000 176,710 4.7759 4.589 - 4.589 4.368 4.800 38,539 4.5853 0.21%
2021-10-21 0 4.770 4.470 4.770 4.650 4.800 23,000 108,910 4.7352 4.580 4.292 4.580 4.464 4.608 23,956 4.5462 -1.04%
2021-10-20 0 4.820 4.650 4.820 4.620 5.000 41,000 197,190 4.8095 4.628 4.464 4.628 4.436 4.800 42,705 4.6175 1.05%
2021-10-19 0 4.770 4.370 4.780 4.440 5.010 128,000 604,020 4.7189 4.580 4.196 4.589 4.263 4.810 133,323 4.5305 2.58%
2021-10-18 0 4.650 4.300 4.650 4.510 4.700 65,000 303,120 4.6634 4.464 4.128 4.464 4.330 4.512 67,703 4.4772 3.33%
2021-10-15 0 4.500 4.230 4.500 4.200 4.600 68,000 295,740 4.3491 4.320 4.061 4.320 4.032 4.416 70,828 4.1755 7.40%
2021-10-12 0 4.190 3.910 4.190 4.130 4.200 113,000 468,230 4.1436 4.023 3.754 4.023 3.965 4.032 117,699 3.9782 0.96%
2021-10-11 0 4.150 3.990 4.140 4.150 4.170 95,000 395,250 4.1605 3.984 3.831 3.975 3.984 4.004 98,950 3.9944 -0.72%
2021-10-08 0 4.180 4.020 4.180 4.140 4.250 637,000 2,651,490 4.1625 4.013 3.860 4.013 3.975 4.080 663,489 3.9963 0.97%
2021-10-07 0 4.140 3.950 4.140 3.880 4.170 114,000 454,860 3.9900 3.975 3.792 3.975 3.725 4.004 118,741 3.8307 4.81%
2021-10-06 0 3.950 3.900 3.980 3.890 4.010 100,000 395,300 3.9530 3.792 3.744 3.821 3.735 3.850 104,158 3.7952 -1.25%
2021-10-05 0 4.000 3.890 4.000 3.880 4.040 188,000 745,270 3.9642 3.840 3.735 3.840 3.725 3.879 195,818 3.8059 -0.99%
2021-10-04 0 4.040 3.950 4.060 3.950 4.180 300,000 1,213,770 4.0459 3.879 3.792 3.898 3.792 4.013 312,475 3.8844 -3.12%
2021-09-30 0 4.170 4.140 4.230 3.860 4.200 2,549,000 9,540,080 3.7427 4.004 3.975 4.061 3.706 4.032 2,654,996 3.5933 8.31%
2021-09-29 0 3.850 3.810 3.910 3.850 4.080 356,000 1,407,370 3.9533 3.696 3.658 3.754 3.696 3.917 370,804 3.7955 -5.41%
2021-09-28 0 4.070 4.030 4.080 3.980 4.130 387,000 1,569,750 4.0562 3.908 3.869 3.917 3.821 3.965 403,093 3.8943 -3.10%
2021-09-27 0 4.200 3.990 4.200 3.980 4.200 423,000 1,702,890 4.0257 4.032 3.831 4.032 3.821 4.032 440,590 3.8650 3.96%
2021-09-24 0 4.040 4.000 4.120 3.820 4.130 697,000 2,807,560 4.0281 3.879 3.840 3.956 3.667 3.965 725,984 3.8672 -1.94%
2021-09-23 0 4.120 4.040 4.130 4.120 4.150 337,000 1,396,580 4.1442 3.956 3.879 3.965 3.956 3.984 351,014 3.9787 -0.72%
2021-09-21 0 4.150 3.980 4.190 3.940 4.150 400,000 1,599,520 3.9988 3.984 3.821 4.023 3.783 3.984 416,633 3.8392 2.47%
2021-09-20 0 4.050 3.990 4.050 3.900 4.050 372,000 1,471,930 3.9568 3.888 3.831 3.888 3.744 3.888 387,469 3.7988 -2.41%
2021-09-17 0 4.150 3.980 4.160 3.900 4.150 359,000 1,450,670 4.0409 3.984 3.821 3.994 3.744 3.984 373,928 3.8795 2.47%
2021-09-16 0 4.050 3.600 4.150 4.000 4.220 397,000 1,656,410 4.1723 3.888 3.456 3.984 3.840 4.052 413,509 4.0057 -3.57%
2021-09-15 0 4.200 3.990 4.250 4.080 4.200 554,000 2,277,160 4.1104 4.032 3.831 4.080 3.917 4.032 577,037 3.9463 1.20%
2021-09-14 0 4.150 4.050 4.150 3.990 4.150 425,000 1,721,470 4.0505 3.984 3.888 3.984 3.831 3.984 442,673 3.8888 3.75%
2021-09-13 0 4.000 3.600 4.170 4.000 4.180 384,000 1,588,030 4.1355 3.840 3.456 4.004 3.840 4.013 399,968 3.9704 -4.76%
2021-09-10 0 4.200 4.100 4.200 4.110 4.250 366,000 1,534,290 4.1920 4.032 3.936 4.032 3.946 4.080 381,220 4.0247 -0.71%
2021-09-09 0 4.230 4.010 4.240 4.040 4.270 319,000 1,343,540 4.2117 4.061 3.850 4.071 3.879 4.100 332,265 4.0436 0.00%
2021-09-08 0 4.230 4.080 4.230 4.210 4.280 349,000 1,481,850 4.2460 4.061 3.917 4.061 4.042 4.109 363,513 4.0765 -0.47%
2021-09-07 0 4.250 4.090 4.270 4.210 4.350 348,000 1,478,840 4.2495 4.080 3.927 4.100 4.042 4.176 362,471 4.0799 -0.70%
2021-09-06 0 4.280 4.080 4.240 4.120 4.370 440,000 1,877,010 4.2659 4.109 3.917 4.071 3.956 4.196 458,297 4.0956 0.94%
2021-09-03 0 4.240 4.150 4.210 4.150 4.240 372,000 1,562,080 4.1991 4.071 3.984 4.042 3.984 4.071 387,469 4.0315 0.71%
2021-09-02 0 4.210 4.020 4.210 4.210 4.240 344,000 1,452,190 4.2215 4.042 3.860 4.042 4.042 4.071 358,305 4.0529 0.00%
2021-09-01 0 4.210 4.100 4.210 4.050 4.250 389,000 1,626,070 4.1801 4.042 3.936 4.042 3.888 4.080 405,176 4.0132 -0.94%
2021-08-31 0 4.250 4.180 4.250 4.170 4.330 327,000 1,392,660 4.2589 4.080 4.013 4.080 4.004 4.157 340,598 4.0889 -2.30%
2021-08-30 0 4.350 4.040 4.360 4.240 4.460 416,000 1,821,670 4.3790 4.176 3.879 4.186 4.071 4.282 433,299 4.2042 -2.25%
2021-08-27 0 4.450 4.300 4.530 4.350 4.600 900,000 4,063,690 4.5152 4.272 4.128 4.349 4.176 4.416 937,425 4.3349 -2.84%
2021-08-26 0 4.580 4.590 4.750 4.260 4.780 4,336,000 20,159,890 4.6494 4.397 4.407 4.560 4.090 4.589 4,516,306 4.4638 6.51%
2021-08-25 0 4.300 4.200 4.290 4.210 4.420 315,000 1,371,800 4.3549 4.128 4.032 4.119 4.042 4.244 328,099 4.1811 -2.49%
2021-08-24 0 4.410 4.350 4.440 4.410 4.650 380,000 1,717,530 4.5198 4.234 4.176 4.263 4.234 4.464 395,802 4.3394 -5.16%
2021-08-23 0 4.650 - 4.650 4.620 4.760 432,000 2,038,570 4.7189 4.464 - 4.464 4.436 4.570 449,964 4.5305 0.65%
2021-08-20 0 4.620 4.380 4.630 4.580 4.650 3,034,000 13,992,080 4.6118 4.436 4.205 4.445 4.397 4.464 3,160,164 4.4276 0.65%
2021-08-19 0 4.590 4.420 4.580 4.380 4.620 1,797,000 7,993,050 4.4480 4.407 4.244 4.397 4.205 4.436 1,871,725 4.2704 2.00%
2021-08-18 0 4.500 4.380 4.550 4.350 4.600 541,000 2,395,360 4.4277 4.320 4.205 4.368 4.176 4.416 563,497 4.2509 3.45%
2021-08-17 0 4.350 4.290 4.350 4.350 4.530 353,000 1,564,160 4.4310 4.176 4.119 4.176 4.176 4.349 367,679 4.2541 -3.97%
2021-08-16 0 4.530 4.380 4.530 4.380 4.570 416,000 1,865,890 4.4853 4.349 4.205 4.349 4.205 4.388 433,299 4.3062 0.89%
2021-08-13 0 4.490 4.470 4.490 4.400 4.560 414,000 1,866,080 4.5074 4.311 4.292 4.311 4.224 4.378 431,216 4.3275 -0.22%
2021-08-12 0 4.500 4.450 4.500 4.380 4.500 407,000 1,805,740 4.4367 4.320 4.272 4.320 4.205 4.320 423,924 4.2596 2.27%
2021-08-11 0 4.400 4.380 4.460 4.320 4.490 484,000 2,123,500 4.3874 4.224 4.205 4.282 4.148 4.311 504,126 4.2122 0.46%
2021-08-10 0 4.380 4.310 4.380 4.280 4.510 425,000 1,854,530 4.3636 4.205 4.138 4.205 4.109 4.330 442,673 4.1894 2.10%
2021-08-09 0 4.290 4.280 4.400 4.220 4.450 326,000 1,394,910 4.2789 4.119 4.109 4.224 4.052 4.272 339,556 4.1080 1.18%
2021-08-06 0 4.240 4.130 4.240 4.240 4.380 388,000 1,675,490 4.3183 4.071 3.965 4.071 4.071 4.205 404,134 4.1459 -1.85%
2021-08-05 0 4.320 4.150 4.350 4.200 4.500 401,000 1,745,980 4.3541 4.148 3.984 4.176 4.032 4.320 417,675 4.1802 -4.00%
2021-08-04 0 4.500 4.350 4.500 4.500 4.710 395,000 1,817,050 4.6001 4.320 4.176 4.320 4.320 4.522 411,425 4.4165 -0.88%
2021-08-03 0 4.540 4.510 4.540 4.460 4.610 422,000 1,909,550 4.5250 4.359 4.330 4.359 4.282 4.426 439,548 4.3443 -1.52%
2021-08-02 0 4.610 4.500 4.620 4.600 4.750 389,000 1,819,410 4.6771 4.426 4.320 4.436 4.416 4.560 405,176 4.4904 -2.33%
2021-07-30 0 4.720 4.600 4.720 4.240 4.990 586,000 2,792,230 4.7649 4.532 4.416 4.532 4.071 4.791 610,368 4.5747 -1.46%
2021-07-29 0 4.790 4.700 4.800 4.650 5.000 507,000 2,442,230 4.8170 4.599 4.512 4.608 4.464 4.800 528,083 4.6247 3.46%
2021-07-28 0 4.630 4.540 4.630 4.460 4.690 471,000 2,172,680 4.6129 4.445 4.359 4.445 4.282 4.503 490,586 4.4287 2.66%
2021-07-27 0 4.510 4.480 4.510 4.470 4.580 575,000 2,605,820 4.5319 4.330 4.301 4.330 4.292 4.397 598,910 4.3509 0.89%
2021-07-26 0 4.470 4.400 4.470 4.080 4.500 1,017,000 4,478,220 4.4034 4.292 4.224 4.292 3.917 4.320 1,059,290 4.2276 8.50%
2021-07-23 0 4.120 4.110 4.400 3.900 4.340 1,621,000 6,507,260 4.0143 3.956 3.946 4.224 3.744 4.167 1,688,407 3.8541 5.64%
2021-07-22 0 3.900 3.860 3.900 3.830 3.900 6,818,000 26,428,720 3.8763 3.744 3.706 3.744 3.677 3.744 7,101,515 3.7216 1.83%
2021-07-21 0 3.830 3.780 3.840 3.820 3.850 368,000 1,409,890 3.8312 3.677 3.629 3.687 3.667 3.696 383,303 3.6783 0.00%
2021-07-20 0 3.830 3.760 3.830 3.790 3.850 327,000 1,250,590 3.8244 3.677 3.610 3.677 3.639 3.696 340,598 3.6718 1.06%
2021-07-19 0 3.790 3.770 3.800 3.760 3.840 383,000 1,454,500 3.7977 3.639 3.619 3.648 3.610 3.687 398,926 3.6460 0.80%
2021-07-16 0 3.760 3.720 3.770 3.650 3.870 1,383,000 5,237,550 3.7871 3.610 3.571 3.619 3.504 3.715 1,440,510 3.6359 -2.34%
2021-07-15 0 3.850 3.760 3.840 3.750 3.870 1,054,000 4,031,410 3.8249 3.696 3.610 3.687 3.600 3.715 1,097,829 3.6722 2.39%
2021-07-14 0 3.760 3.700 3.760 3.650 3.780 2,549,000 9,446,370 3.7059 3.610 3.552 3.610 3.504 3.629 2,654,996 3.5580 0.27%
2021-07-13 0 3.750 3.620 3.740 3.670 3.900 3,231,000 11,974,320 3.7061 3.600 3.475 3.591 3.523 3.744 3,365,356 3.5581 -5.06%
2021-07-12 0 3.950 3.770 3.950 3.730 3.950 2,180,000 8,140,360 3.7341 3.792 3.619 3.792 3.581 3.792 2,270,652 3.5850 3.13%
2021-07-09 0 3.830 3.700 3.850 3.700 3.830 403,000 1,505,530 3.7358 3.677 3.552 3.696 3.552 3.677 419,758 3.5867 2.68%
2021-07-08 0 3.730 3.660 3.740 3.700 3.760 2,029,000 7,519,300 3.7059 3.581 3.514 3.591 3.552 3.610 2,113,373 3.5580 0.81%
2021-07-07 0 3.700 3.700 3.740 3.680 3.770 2,488,000 9,254,060 3.7195 3.552 3.552 3.591 3.533 3.619 2,591,459 3.5710 -1.33%
2021-07-06 0 3.750 3.720 3.780 3.610 3.850 4,196,000 15,575,810 3.7121 3.600 3.571 3.629 3.466 3.696 4,370,484 3.5639 -3.60%
2021-07-05 0 3.890 3.810 3.890 3.770 3.910 505,000 1,936,430 3.8345 3.735 3.658 3.735 3.619 3.754 526,000 3.6814 3.46%
2021-07-02 0 3.760 3.720 3.900 3.680 3.760 1,909,000 7,084,910 3.7113 3.610 3.571 3.744 3.533 3.610 1,988,383 3.5632 -2.34%
2021-06-30 0 3.850 3.710 3.850 3.690 3.930 1,491,000 5,587,180 3.7473 3.696 3.562 3.696 3.543 3.773 1,553,001 3.5977 0.26%
2021-06-29 0 3.840 3.760 3.870 3.820 3.900 355,000 1,370,090 3.8594 3.687 3.610 3.715 3.667 3.744 369,762 3.7053 -1.54%
2021-06-28 0 3.900 3.800 3.940 3.780 4.000 354,000 1,409,050 3.9804 3.744 3.648 3.783 3.629 3.840 368,721 3.8215 -1.27%
2021-06-25 0 3.950 3.850 3.960 3.880 3.970 366,000 1,435,360 3.9217 3.792 3.696 3.802 3.725 3.812 381,220 3.7652 -0.25%
2021-06-24 0 3.960 3.810 3.970 3.820 3.960 350,000 1,353,390 3.8668 3.802 3.658 3.812 3.667 3.802 364,554 3.7125 1.80%
2021-06-23 0 3.890 3.870 3.960 3.880 3.970 441,000 1,728,920 3.9205 3.735 3.715 3.802 3.725 3.812 459,338 3.7639 -2.26%
2021-06-22 0 3.980 3.870 3.990 3.870 4.060 391,000 1,518,930 3.8847 3.821 3.715 3.831 3.715 3.898 407,259 3.7296 2.05%
2021-06-21 0 3.900 3.850 3.900 3.860 3.940 379,000 1,476,260 3.8951 3.744 3.696 3.744 3.706 3.783 394,760 3.7396 0.00%
2021-06-18 0 3.900 3.800 3.920 3.790 4.020 705,000 2,735,210 3.8797 3.744 3.648 3.764 3.639 3.860 734,316 3.7248 -4.88%
2021-06-17 0 4.100 3.900 4.100 4.040 4.190 391,000 1,616,870 4.1352 3.936 3.744 3.936 3.879 4.023 407,259 3.9701 -2.15%
2021-06-16 0 4.190 3.900 4.300 4.090 4.200 364,000 1,505,200 4.1352 4.023 3.744 4.128 3.927 4.032 379,136 3.9701 0.96%
2021-06-15 0 4.150 4.130 4.200 4.040 4.160 360,000 1,477,750 4.1049 3.984 3.965 4.032 3.879 3.994 374,970 3.9410 0.97%
2021-06-11 0 4.110 3.880 4.110 4.080 4.140 378,000 1,558,850 4.1239 3.946 3.725 3.946 3.917 3.975 393,719 3.9593 -0.48%
2021-06-10 0 4.130 4.060 4.130 4.040 4.130 370,000 1,517,170 4.1005 3.965 3.898 3.965 3.879 3.965 385,386 3.9368 1.47%
2021-06-09 0 4.070 3.910 4.070 4.040 4.090 441,000 1,797,750 4.0765 3.908 3.754 3.908 3.879 3.927 459,338 3.9138 -0.49%
2021-06-08 0 4.090 3.970 4.090 4.010 4.090 371,000 1,492,770 4.0236 3.927 3.812 3.927 3.850 3.927 386,427 3.8630 2.25%
2021-06-07 0 4.000 3.880 4.050 3.960 4.050 395,000 1,588,250 4.0209 3.840 3.725 3.888 3.802 3.888 411,425 3.8604 -0.99%
2021-06-04 0 4.040 3.880 4.040 4.000 4.190 404,000 1,664,200 4.1193 3.879 3.725 3.879 3.840 4.023 420,800 3.9549 -3.35%
2021-06-03 0 4.180 3.880 4.190 4.130 4.190 257,000 1,072,500 4.1732 4.013 3.725 4.023 3.965 4.023 267,687 4.0065 1.70%
2021-06-02 0 4.110 4.050 4.110 4.060 4.220 408,000 1,697,860 4.1614 3.946 3.888 3.946 3.898 4.052 424,966 3.9953 -2.61%
2021-06-01 0 4.220 4.050 4.220 4.110 4.260 300,000 1,261,590 4.2053 4.052 3.888 4.052 3.946 4.090 312,475 4.0374 0.48%
2021-05-31 0 4.200 4.120 4.250 4.100 4.250 338,000 1,402,190 4.1485 4.032 3.956 4.080 3.936 4.080 352,055 3.9829 0.72%
2021-05-28 0 4.170 3.880 3.970 4.090 4.200 411,000 1,698,480 4.1326 4.004 3.725 3.812 3.927 4.032 428,091 3.9676 -0.71%
2021-05-27 0 4.200 4.200 4.370 4.040 4.200 303,000 1,243,560 4.1042 4.032 4.032 4.196 3.879 4.032 315,600 3.9403 0.72%
2021-05-26 0 4.170 4.040 4.170 4.060 4.410 545,000 2,294,440 4.2100 4.004 3.879 4.004 3.898 4.234 567,663 4.0419 -0.95%
2021-05-25 0 4.210 4.210 4.350 4.200 4.360 458,000 1,961,110 4.2819 4.042 4.042 4.176 4.032 4.186 477,045 4.1110 1.45%
2021-05-24 0 4.150 4.100 4.160 4.080 4.250 518,000 2,144,060 4.1391 3.984 3.936 3.994 3.917 4.080 539,540 3.9739 -1.89%
2021-05-21 0 4.230 4.180 4.360 4.230 4.380 444,000 1,906,180 4.2932 4.061 4.013 4.186 4.061 4.205 462,463 4.1218 0.00%
2021-05-20 0 4.230 4.230 4.320 4.230 4.790 517,000 2,391,720 4.6262 4.061 4.061 4.148 4.061 4.599 538,499 4.4415 -9.03%
2021-05-18 0 4.650 4.600 4.650 4.480 5.100 535,000 2,604,980 4.8691 4.464 4.416 4.464 4.301 4.896 557,247 4.6747 3.33%
2021-05-17 0 4.500 4.410 4.500 4.180 4.500 456,000 1,965,480 4.3103 4.320 4.234 4.320 4.013 4.320 474,962 4.1382 4.65%
2021-05-14 0 4.300 4.250 4.300 3.980 4.300 367,000 1,556,900 4.2422 4.128 4.080 4.128 3.821 4.128 382,261 4.0729 -1.60%
2021-05-13 0 4.370 3.830 4.300 4.130 4.370 539,000 2,247,060 4.1689 4.196 3.677 4.128 3.965 4.196 561,413 4.0025 4.30%
2021-05-12 0 4.190 3.840 4.200 4.150 4.350 329,000 1,375,300 4.1802 4.023 3.687 4.032 3.984 4.176 342,681 4.0134 -0.24%
2021-05-11 0 4.200 3.920 4.200 3.940 4.200 449,000 1,810,150 4.0315 4.032 3.764 4.032 3.783 4.032 467,671 3.8706 3.70%
2021-05-10 0 4.050 3.960 4.080 3.920 4.070 386,000 1,537,310 3.9827 3.888 3.802 3.917 3.764 3.908 402,051 3.8237 2.02%
2021-05-07 0 3.970 3.880 3.990 3.840 4.000 298,000 1,176,940 3.9495 3.812 3.725 3.831 3.687 3.840 310,392 3.7918 0.76%
2021-05-06 0 3.940 3.920 3.940 3.920 4.180 592,000 2,405,460 4.0633 3.783 3.764 3.783 3.764 4.013 616,617 3.9011 -1.25%
2021-05-05 0 3.990 3.810 4.000 3.970 4.020 365,000 1,460,300 4.0008 3.831 3.658 3.840 3.812 3.860 380,178 3.8411 -0.50%
2021-05-04 0 4.010 3.900 4.010 4.000 4.050 293,000 1,177,920 4.0202 3.850 3.744 3.850 3.840 3.888 305,184 3.8597 0.00%
2021-05-03 0 4.010 3.780 4.010 3.900 4.130 385,000 1,545,660 4.0147 3.850 3.629 3.850 3.744 3.965 401,010 3.8544 0.00%
2021-04-30 0 4.010 3.790 4.010 3.890 4.020 817,000 3,240,630 3.9665 3.850 3.639 3.850 3.735 3.860 850,974 3.8081 2.56%
2021-04-29 0 3.910 3.850 3.920 3.860 3.930 826,000 3,212,980 3.8898 3.754 3.696 3.764 3.706 3.773 860,348 3.7345 1.30%
2021-04-28 0 3.860 3.760 3.860 3.860 3.930 291,000 1,130,550 3.8851 3.706 3.610 3.706 3.706 3.773 303,101 3.7299 -0.52%
2021-04-27 0 3.880 3.880 3.890 3.840 3.940 309,000 1,206,510 3.9046 3.725 3.725 3.735 3.687 3.783 321,849 3.7487 -1.52%
2021-04-26 0 3.940 3.920 3.940 3.910 4.030 334,000 1,321,250 3.9558 3.783 3.764 3.783 3.754 3.869 347,889 3.7979 -1.01%
2021-04-23 0 3.980 3.950 3.980 3.900 4.200 1,084,000 4,280,450 3.9488 3.821 3.792 3.821 3.744 4.032 1,129,076 3.7911 -1.00%
2021-04-22 0 4.020 3.820 4.020 3.970 4.200 311,000 1,254,350 4.0333 3.860 3.667 3.860 3.812 4.032 323,932 3.8723 -0.74%
2021-04-21 0 4.050 3.840 4.050 4.020 4.200 422,000 1,706,420 4.0436 3.888 3.687 3.888 3.860 4.032 439,548 3.8822 0.25%
2021-04-20 0 4.040 3.950 4.060 4.020 4.120 372,000 1,507,250 4.0517 3.879 3.792 3.898 3.860 3.956 387,469 3.8900 -1.22%
2021-04-19 0 4.090 3.930 4.100 3.950 4.090 386,000 1,533,380 3.9725 3.927 3.773 3.936 3.792 3.927 402,051 3.8139 3.28%
2021-04-16 0 3.960 3.760 3.960 3.950 3.970 276,000 1,092,530 3.9584 3.802 3.610 3.802 3.792 3.812 287,477 3.8004 0.00%
2021-04-15 0 3.960 3.770 3.990 3.800 4.070 397,000 1,598,340 4.0260 3.802 3.619 3.831 3.648 3.908 413,509 3.8653 -0.75%
2021-04-14 0 3.990 3.780 4.000 3.950 4.000 390,000 1,555,930 3.9896 3.831 3.629 3.840 3.792 3.840 406,218 3.8303 0.25%
2021-04-13 0 3.980 3.940 4.040 3.940 4.110 335,000 1,339,600 3.9988 3.821 3.783 3.879 3.783 3.946 348,930 3.8392 0.25%
2021-04-12 0 3.970 3.930 4.020 3.940 4.050 381,000 1,525,710 4.0045 3.812 3.773 3.860 3.783 3.888 396,843 3.8446 0.00%
2021-04-09 0 3.970 3.940 4.000 3.920 4.020 313,000 1,244,670 3.9766 3.812 3.783 3.840 3.764 3.860 326,016 3.8178 1.02%
2021-04-08 0 3.930 3.930 4.030 3.910 4.040 389,000 1,550,400 3.9856 3.773 3.773 3.869 3.754 3.879 405,176 3.8265 0.51%
2021-04-07 0 3.910 3.790 3.900 3.890 4.040 198,000 779,120 3.9349 3.754 3.639 3.744 3.735 3.879 206,234 3.7779 -0.51%
2021-04-01 0 3.930 3.870 3.960 3.830 3.950 472,000 1,838,300 3.8947 3.773 3.715 3.802 3.677 3.792 491,627 3.7392 -0.76%
2021-03-31 0 3.960 3.950 3.990 3.880 4.000 108,000 424,320 3.9289 3.802 3.792 3.831 3.725 3.840 112,491 3.7720 -1.98%
2021-03-30 0 4.040 4.030 4.060 3.950 4.080 407,000 1,630,090 4.0051 3.879 3.869 3.898 3.792 3.917 423,924 3.8452 1.51%
2021-03-29 0 3.980 3.800 4.000 3.940 3.990 314,000 1,240,760 3.9515 3.821 3.648 3.840 3.783 3.831 327,057 3.7937 2.84%
2021-03-26 0 3.870 3.780 3.880 3.840 3.980 293,000 1,148,140 3.9186 3.715 3.629 3.725 3.687 3.821 305,184 3.7621 -2.52%
2021-03-25 0 3.970 3.930 3.950 3.820 4.010 402,000 1,567,530 3.8993 3.812 3.773 3.792 3.667 3.850 418,717 3.7437 -0.50%
2021-03-24 0 3.990 3.870 4.000 3.850 4.000 198,000 771,470 3.8963 3.831 3.715 3.840 3.696 3.840 206,234 3.7408 2.05%
2021-03-23 0 3.910 3.800 4.120 3.920 4.090 183,000 740,910 4.0487 3.754 3.648 3.956 3.764 3.927 190,610 3.8871 -4.40%
2021-03-22 0 4.090 4.010 4.090 4.000 4.100 370,000 1,497,340 4.0469 3.927 3.850 3.927 3.840 3.936 385,386 3.8853 1.49%
2021-03-19 0 4.030 3.930 4.130 3.990 4.140 414,000 1,687,140 4.0752 3.869 3.773 3.965 3.831 3.975 431,216 3.9125 -1.47%
2021-03-18 0 4.090 3.970 4.100 3.940 4.100 782,000 3,101,740 3.9664 3.927 3.812 3.936 3.783 3.936 814,518 3.8081 3.81%
2021-03-17 0 3.940 3.940 3.980 3.910 3.950 1,871,000 7,352,460 3.9297 3.783 3.783 3.821 3.754 3.792 1,948,802 3.7728 0.00%
2021-03-16 0 3.940 3.780 3.940 3.920 3.940 1,640,000 6,445,760 3.9303 3.783 3.629 3.783 3.764 3.783 1,708,197 3.7734 -0.25%
2021-03-15 0 3.950 3.850 3.950 3.890 3.970 366,000 1,446,340 3.9517 3.792 3.696 3.792 3.735 3.812 381,220 3.7940 0.51%
2021-03-12 0 3.930 3.850 3.950 3.900 3.960 436,000 1,718,070 3.9405 3.773 3.696 3.792 3.744 3.802 454,130 3.7832 -0.76%
2021-03-11 0 3.960 3.820 3.950 3.880 3.960 325,000 1,267,040 3.8986 3.802 3.667 3.792 3.725 3.802 338,515 3.7429 2.06%
2021-03-10 0 3.880 3.810 3.900 3.860 3.930 322,000 1,253,630 3.8933 3.725 3.658 3.744 3.706 3.773 335,390 3.7378 0.52%
2021-03-09 0 3.860 3.850 3.860 3.800 3.860 555,000 2,137,550 3.8514 3.706 3.696 3.706 3.648 3.706 578,079 3.6977 0.52%
2021-03-08 0 3.840 3.800 3.840 3.840 3.900 377,000 1,461,400 3.8764 3.687 3.648 3.687 3.687 3.744 392,677 3.7216 -1.54%
2021-03-05 0 3.900 3.850 3.900 3.850 3.900 368,000 1,424,070 3.8698 3.744 3.696 3.744 3.696 3.744 383,303 3.7153 0.26%
2021-03-04 0 3.890 3.810 3.900 3.870 3.960 319,000 1,240,280 3.8880 3.735 3.658 3.744 3.715 3.802 332,265 3.7328 0.52%
2021-03-03 0 3.870 3.810 3.880 3.860 3.910 363,000 1,411,800 3.8893 3.715 3.658 3.725 3.706 3.754 378,095 3.7340 0.26%
2021-03-02 0 3.860 3.800 3.880 3.810 3.910 341,000 1,324,360 3.8838 3.706 3.648 3.725 3.658 3.754 355,180 3.7287 0.52%
2021-03-01 0 3.840 3.800 3.850 3.810 3.900 483,000 1,861,060 3.8531 3.687 3.648 3.696 3.658 3.744 503,085 3.6993 -0.26%
2021-02-26 0 3.850 3.800 3.840 3.650 3.850 435,000 1,635,400 3.7595 3.696 3.648 3.687 3.504 3.696 453,089 3.6094 1.32%
2021-02-25 0 3.800 3.780 3.800 3.700 3.850 1,266,000 4,817,430 3.8052 3.648 3.629 3.648 3.552 3.696 1,318,645 3.6533 -1.30%
2021-02-24 0 3.850 3.730 3.850 3.790 4.130 440,000 1,690,270 3.8415 3.696 3.581 3.696 3.639 3.965 458,297 3.6882 -2.78%
2021-02-23 0 3.960 3.800 3.950 3.980 4.190 357,000 1,469,160 4.1153 3.802 3.648 3.792 3.821 4.023 371,845 3.9510 -4.58%
2021-02-22 0 4.150 4.000 4.150 4.040 4.210 458,000 1,915,470 4.1822 3.984 3.840 3.984 3.879 4.042 477,045 4.0153 -0.48%
2021-02-19 0 4.170 3.810 4.170 4.150 4.260 340,000 1,424,790 4.1906 4.004 3.658 4.004 3.984 4.090 354,138 4.0233 0.48%
2021-02-18 0 4.150 3.800 4.160 4.150 4.190 336,000 1,399,540 4.1653 3.984 3.648 3.994 3.984 4.023 349,972 3.9990 0.00%
2021-02-17 0 4.150 3.800 4.150 4.150 4.190 380,000 1,587,970 4.1789 3.984 3.648 3.984 3.984 4.023 395,802 4.0120 0.24%
2021-02-16 0 4.140 3.800 4.150 4.130 4.170 359,000 1,489,460 4.1489 3.975 3.648 3.984 3.965 4.004 373,928 3.9833 -0.96%
2021-02-11 0 4.180 4.110 4.180 4.060 4.190 290,000 1,193,910 4.1169 4.013 3.946 4.013 3.898 4.023 302,059 3.9526 2.96%
2021-02-10 0 4.060 3.800 4.060 4.050 4.070 368,000 1,493,790 4.0592 3.898 3.648 3.898 3.888 3.908 383,303 3.8972 0.00%
2021-02-09 0 4.060 3.800 4.060 4.010 4.080 289,000 1,174,840 4.0652 3.898 3.648 3.898 3.850 3.917 301,018 3.9029 0.00%
2021-02-08 0 4.060 4.010 4.060 4.010 4.090 330,000 1,338,410 4.0558 3.898 3.850 3.898 3.850 3.927 343,723 3.8939 1.00%
2021-02-05 0 4.020 4.000 4.040 4.010 4.100 333,000 1,347,110 4.0454 3.860 3.840 3.879 3.850 3.936 346,847 3.8839 0.25%
2021-02-04 0 4.010 4.000 4.010 4.000 4.120 346,000 1,403,800 4.0572 3.850 3.840 3.850 3.840 3.956 360,388 3.8952 -0.99%
2021-02-03 0 4.050 4.000 4.050 3.920 4.050 366,000 1,458,010 3.9836 3.888 3.840 3.888 3.764 3.888 381,220 3.8246 3.32%
2021-02-02 0 3.920 3.900 3.920 3.880 3.940 291,000 1,139,710 3.9165 3.764 3.744 3.764 3.725 3.783 303,101 3.7602 0.77%
2021-02-01 0 3.890 3.850 3.900 3.890 3.990 301,000 1,179,870 3.9198 3.735 3.696 3.744 3.735 3.831 313,517 3.7633 -0.26%
2021-01-29 0 3.900 3.900 3.910 3.810 3.930 311,000 1,207,500 3.8826 3.744 3.744 3.754 3.658 3.773 323,932 3.7276 -0.51%
2021-01-28 0 3.920 3.890 3.930 3.880 3.950 249,000 977,370 3.9252 3.764 3.735 3.773 3.725 3.792 259,354 3.7685 0.51%
2021-01-27 0 3.900 3.900 3.980 3.900 4.050 332,000 1,328,410 4.0012 3.744 3.744 3.821 3.744 3.888 345,806 3.8415 -3.70%
2021-01-26 0 4.050 4.040 4.080 3.960 4.060 286,000 1,138,710 3.9815 3.888 3.879 3.917 3.802 3.898 297,893 3.8225 1.76%
2021-01-25 0 3.980 3.930 3.980 3.900 4.050 299,000 1,182,290 3.9541 3.821 3.773 3.821 3.744 3.888 311,433 3.7963 2.05%
2021-01-22 0 3.900 3.900 3.950 3.900 3.960 219,000 858,460 3.9199 3.744 3.744 3.792 3.744 3.802 228,107 3.7634 0.26%
2021-01-21 0 3.890 3.880 3.930 3.860 3.970 392,000 1,534,940 3.9157 3.735 3.725 3.773 3.706 3.812 408,301 3.7593 -0.51%
2021-01-20 0 3.910 3.910 3.940 3.840 3.980 742,000 2,925,010 3.9421 3.754 3.754 3.783 3.687 3.821 772,855 3.7847 0.77%
2021-01-19 0 3.880 3.860 3.890 3.820 4.080 586,000 2,326,210 3.9696 3.725 3.706 3.735 3.667 3.917 610,368 3.8112 -2.51%
2021-01-18 0 3.980 3.980 4.220 3.860 3.980 353,000 1,376,930 3.9007 3.821 3.821 4.052 3.706 3.821 367,679 3.7449 3.11%
2021-01-15 0 3.860 3.820 3.860 3.820 3.890 278,000 1,073,980 3.8632 3.706 3.667 3.706 3.667 3.735 289,560 3.7090 0.00%
2021-01-14 0 3.860 3.830 3.870 3.800 3.920 314,000 1,207,000 3.8439 3.706 3.677 3.715 3.648 3.764 327,057 3.6905 1.05%
2021-01-13 0 3.820 3.800 3.820 3.800 3.880 353,000 1,355,690 3.8405 3.667 3.648 3.667 3.648 3.725 367,679 3.6872 -1.80%
2021-01-12 0 3.890 3.820 3.890 3.850 3.980 282,000 1,103,390 3.9127 3.735 3.667 3.735 3.696 3.821 293,727 3.7565 -1.02%
2021-01-11 0 3.930 3.820 3.930 3.860 4.020 327,000 1,288,160 3.9393 3.773 3.667 3.773 3.706 3.860 340,598 3.7821 -2.00%
2021-01-08 0 4.010 3.800 4.010 3.820 4.020 461,000 1,835,650 3.9819 3.850 3.648 3.850 3.667 3.860 480,170 3.8229 -1.96%
2021-01-07 0 4.090 3.800 4.090 3.970 4.110 395,000 1,607,100 4.0686 3.927 3.648 3.927 3.812 3.946 411,425 3.9062 -0.24%
2021-01-06 0 4.100 4.060 4.100 4.000 4.150 357,000 1,459,300 4.0877 3.936 3.898 3.936 3.840 3.984 371,845 3.9245 -1.44%
2021-01-05 0 4.160 4.070 4.200 4.050 4.190 364,000 1,504,400 4.1330 3.994 3.908 4.032 3.888 4.023 379,136 3.9680 -1.19%
2021-01-04 0 4.210 4.000 4.220 4.110 4.250 347,000 1,461,480 4.2118 4.042 3.840 4.052 3.946 4.080 361,429 4.0436 0.72%
2020-12-31 0 4.180 4.150 4.180 3.850 4.270 357,000 1,453,240 4.0707 4.013 3.984 4.013 3.696 4.100 371,845 3.9082 8.57%
2020-12-30 0 3.850 3.610 3.850 3.790 3.850 376,000 1,433,470 3.8124 3.696 3.466 3.696 3.639 3.696 391,635 3.6602 -0.26%
2020-12-29 0 3.860 3.760 3.870 3.760 3.860 376,000 1,420,730 3.7785 3.706 3.610 3.715 3.610 3.706 391,635 3.6277 1.85%
2020-12-28 0 3.790 3.600 3.790 3.600 3.870 595,000 2,209,320 3.7131 3.639 3.456 3.639 3.456 3.715 619,742 3.5649 -0.52%
2020-12-24 0 3.810 3.810 3.850 3.810 3.940 342,000 1,334,780 3.9029 3.658 3.658 3.696 3.658 3.783 356,222 3.7471 -1.80%
2020-12-23 0 3.880 3.860 3.960 3.880 4.040 389,000 1,551,850 3.9893 3.725 3.706 3.802 3.725 3.879 405,176 3.8301 -1.77%
2020-12-22 0 3.950 3.950 4.000 3.880 4.000 376,000 1,476,990 3.9282 3.792 3.792 3.840 3.725 3.840 391,635 3.7713 0.00%
2020-12-21 0 3.950 3.870 3.950 3.910 4.010 450,000 1,783,220 3.9627 3.792 3.715 3.792 3.754 3.850 468,713 3.8045 -1.25%
2020-12-18 0 4.000 3.860 4.020 3.920 4.000 305,000 1,212,530 3.9755 3.840 3.706 3.860 3.764 3.840 317,683 3.8168 1.27%
2020-12-17 0 3.950 3.950 3.990 3.920 3.990 382,000 1,514,630 3.9650 3.792 3.792 3.831 3.764 3.831 397,885 3.8067 0.00%
2020-12-16 0 3.950 3.920 4.000 3.800 4.020 1,797,000 7,049,720 3.9230 3.792 3.764 3.840 3.648 3.860 1,871,725 3.7664 1.28%
2020-12-15 0 3.900 3.840 3.900 3.860 3.920 530,000 2,058,000 3.8830 3.744 3.687 3.744 3.706 3.764 552,039 3.7280 -0.26%
2020-12-14 0 3.910 3.880 3.910 3.890 3.980 794,000 3,118,470 3.9275 3.754 3.725 3.754 3.735 3.821 827,017 3.7707 0.26%
2020-12-11 0 3.900 3.900 3.930 3.850 3.920 703,000 2,737,260 3.8937 3.744 3.744 3.773 3.696 3.764 732,233 3.7382 -0.76%
2020-12-10 0 3.930 3.900 3.930 3.870 3.940 599,000 2,343,540 3.9124 3.773 3.744 3.773 3.715 3.783 623,908 3.7562 0.00%
2020-12-09 0 3.930 3.900 3.930 3.900 3.980 507,000 1,995,290 3.9355 3.773 3.744 3.773 3.744 3.821 528,083 3.7784 -0.51%
2020-12-08 0 3.950 3.920 4.000 3.890 3.980 459,000 1,805,010 3.9325 3.792 3.764 3.840 3.735 3.821 478,087 3.7755 -1.25%
2020-12-07 0 4.000 3.900 4.030 3.890 4.030 442,000 1,752,150 3.9641 3.840 3.744 3.869 3.735 3.869 460,380 3.8059 0.00%
2020-12-04 0 4.000 4.000 4.050 3.910 4.210 424,000 1,711,220 4.0359 3.840 3.840 3.888 3.754 4.042 441,631 3.8748 1.52%
2020-12-03 0 3.940 3.870 3.970 3.860 3.990 411,000 1,614,510 3.9282 3.783 3.715 3.812 3.706 3.831 428,091 3.7714 0.25%
2020-12-02 0 3.930 3.800 3.930 3.850 3.930 482,000 1,869,230 3.8781 3.773 3.648 3.773 3.696 3.773 502,043 3.7232 2.08%
2020-12-01 0 3.850 3.850 3.900 3.850 3.940 405,000 1,580,690 3.9029 3.696 3.696 3.744 3.696 3.783 421,841 3.7471 -2.04%
2020-11-30 0 3.930 3.900 3.960 3.920 3.970 347,000 1,372,400 3.9550 3.773 3.744 3.802 3.764 3.812 361,429 3.7971 -1.01%
2020-11-27 0 3.970 3.920 3.980 3.890 3.970 441,000 1,739,440 3.9443 3.812 3.764 3.821 3.735 3.812 459,338 3.7868 1.53%
2020-11-26 0 3.910 3.850 3.980 3.850 3.920 473,000 1,836,340 3.8823 3.754 3.696 3.821 3.696 3.764 492,669 3.7273 0.00%
2020-11-25 0 3.910 3.860 3.940 3.890 3.940 359,000 1,408,300 3.9228 3.754 3.706 3.783 3.735 3.783 373,928 3.7662 -1.01%
2020-11-24 0 3.950 3.950 3.960 3.900 3.970 1,020,000 4,015,440 3.9367 3.792 3.792 3.802 3.744 3.812 1,062,415 3.7795 -0.50%
2020-11-23 0 3.970 3.920 3.980 3.920 3.980 1,641,000 6,501,960 3.9622 3.812 3.764 3.821 3.764 3.821 1,709,238 3.8040 -0.50%
2020-11-20 0 3.990 3.980 4.000 3.950 3.990 375,000 1,487,430 3.9665 3.831 3.821 3.840 3.792 3.831 390,594 3.8081 0.00%
2020-11-19 0 3.990 3.970 3.990 3.960 3.990 432,000 1,718,020 3.9769 3.831 3.812 3.831 3.802 3.831 449,964 3.8181 0.25%
2020-11-18 0 3.980 3.960 4.000 3.960 4.040 366,000 1,462,090 3.9948 3.821 3.802 3.840 3.802 3.879 381,220 3.8353 0.00%
2020-11-17 0 3.980 3.980 4.030 3.970 4.050 418,000 1,675,480 4.0083 3.821 3.821 3.869 3.812 3.888 435,382 3.8483 0.00%
2020-11-16 0 3.980 3.940 3.990 3.940 4.030 649,000 2,585,380 3.9836 3.821 3.783 3.831 3.783 3.869 675,988 3.8246 0.00%
2020-11-13 0 3.980 3.950 4.020 3.950 4.020 432,000 1,723,150 3.9888 3.821 3.792 3.860 3.792 3.860 449,964 3.8295 0.25%
2020-11-12 0 3.970 3.930 3.970 3.920 4.010 874,000 3,469,430 3.9696 3.812 3.773 3.812 3.764 3.850 910,344 3.8111 -0.75%
2020-11-11 0 4.000 3.900 4.020 3.910 4.000 457,000 1,807,990 3.9562 3.840 3.744 3.860 3.754 3.840 476,004 3.7983 0.25%
2020-11-10 0 3.990 3.890 3.990 3.930 4.010 2,043,000 8,078,990 3.9545 3.831 3.735 3.831 3.773 3.850 2,127,955 3.7966 -0.50%
2020-11-09 0 4.010 3.900 4.020 3.970 4.030 415,000 1,662,200 4.0053 3.850 3.744 3.860 3.812 3.869 432,257 3.8454 -0.25%
2020-11-06 0 4.020 3.900 4.020 3.990 4.040 497,000 1,997,600 4.0193 3.860 3.744 3.860 3.831 3.879 517,667 3.8589 -0.50%
2020-11-05 0 4.040 4.010 4.080 3.980 4.100 408,000 1,637,820 4.0143 3.879 3.850 3.917 3.821 3.936 424,966 3.8540 1.25%
2020-11-04 0 3.990 3.950 3.990 3.910 3.990 325,000 1,287,750 3.9623 3.831 3.792 3.831 3.754 3.831 338,515 3.8041 0.76%
2020-11-03 0 3.960 3.900 3.960 3.890 3.970 494,000 1,944,150 3.9355 3.802 3.744 3.802 3.735 3.812 514,542 3.7784 0.25%
2020-11-02 0 3.970 3.890 3.980 3.880 3.980 502,000 1,975,860 3.9360 3.793 3.716 3.802 3.707 3.802 525,480 3.7601 -0.25%
2020-10-30 0 3.980 3.960 3.980 3.950 3.990 585,000 2,319,430 3.9648 3.802 3.783 3.802 3.774 3.812 612,362 3.7877 0.51%
2020-10-29 0 3.960 3.880 3.990 3.850 3.990 649,000 2,551,270 3.9311 3.783 3.707 3.812 3.678 3.812 679,355 3.7554 0.00%
2020-10-28 0 3.960 3.960 3.990 3.880 4.000 1,189,000 4,695,820 3.9494 3.783 3.783 3.812 3.707 3.821 1,244,612 3.7729 0.00%
2020-10-27 0 3.960 3.960 3.980 3.930 4.110 365,000 1,454,730 3.9856 3.783 3.783 3.802 3.754 3.926 382,072 3.8075 -1.00%
2020-10-23 0 4.000 3.910 4.000 3.920 4.120 640,000 2,588,420 4.0444 3.821 3.735 3.821 3.745 3.936 669,934 3.8637 -2.91%
2020-10-22 0 4.120 4.080 4.180 4.080 4.130 478,000 1,962,250 4.1051 3.936 3.898 3.993 3.898 3.945 500,357 3.9217 0.73%
2020-10-21 0 4.090 4.080 4.200 4.070 4.180 436,000 1,792,790 4.1119 3.907 3.898 4.012 3.888 3.993 456,393 3.9282 0.00%
2020-10-20 0 4.090 4.090 4.160 4.050 4.140 467,000 1,907,500 4.0846 3.907 3.907 3.974 3.869 3.955 488,843 3.9021 0.74%
2020-10-19 0 4.060 4.060 4.100 4.050 4.110 472,000 1,929,300 4.0875 3.879 3.879 3.917 3.869 3.926 494,076 3.9049 -1.46%
2020-10-16 0 4.120 4.030 4.120 4.030 4.500 1,613,000 6,952,190 4.3101 3.936 3.850 3.936 3.850 4.299 1,688,444 4.1175 0.98%
2020-10-15 0 4.080 4.010 4.120 4.020 4.120 445,000 1,825,020 4.1012 3.898 3.831 3.936 3.840 3.936 465,814 3.9179 -0.97%
2020-10-14 0 4.120 4.100 4.150 4.060 4.160 471,000 1,935,990 4.1104 3.936 3.917 3.965 3.879 3.974 493,030 3.9267 2.49%
2020-10-12 0 4.020 3.970 4.020 3.920 4.090 389,000 1,554,850 3.9970 3.840 3.793 3.840 3.745 3.907 407,194 3.8184 1.77%
2020-10-09 0 3.950 3.920 4.000 3.840 3.960 427,000 1,673,620 3.9195 3.774 3.745 3.821 3.668 3.783 446,972 3.7444 0.00%
2020-10-08 0 3.950 3.860 4.000 3.880 4.030 484,000 1,932,770 3.9933 3.774 3.688 3.821 3.707 3.850 506,638 3.8149 -2.71%
2020-10-07 0 4.060 3.970 4.060 4.010 4.130 397,000 1,623,150 4.0885 3.879 3.793 3.879 3.831 3.945 415,569 3.9059 -0.49%
2020-10-06 0 4.080 4.050 4.300 4.060 4.250 482,000 2,021,260 4.1935 3.898 3.869 4.108 3.879 4.060 504,544 4.0061 -3.09%
2020-10-05 0 4.210 4.180 4.290 4.030 4.220 641,000 2,674,050 4.1717 4.022 3.993 4.098 3.850 4.031 670,981 3.9853 2.18%
2020-09-30 0 4.120 4.010 4.070 3.980 4.120 1,152,000 4,625,610 4.0153 3.936 3.831 3.888 3.802 3.936 1,205,882 3.8359 2.23%
2020-09-29 0 4.030 4.020 4.050 4.000 4.130 1,265,000 5,138,200 4.0618 3.850 3.840 3.869 3.821 3.945 1,324,167 3.8803 -0.49%
2020-09-28 0 4.050 3.960 4.060 3.970 4.100 1,469,000 5,928,600 4.0358 3.869 3.783 3.879 3.793 3.917 1,537,708 3.8555 -0.74%
2020-09-25 0 4.080 4.010 4.100 3.980 4.090 334,000 1,351,040 4.0450 3.898 3.831 3.917 3.802 3.907 349,622 3.8643 0.49%
2020-09-24 0 4.060 3.980 4.090 3.900 4.100 354,000 1,404,550 3.9677 3.879 3.802 3.907 3.726 3.917 370,557 3.7904 2.01%
2020-09-23 0 3.980 3.900 4.060 3.900 4.020 234,000 923,980 3.9486 3.802 3.726 3.879 3.726 3.840 244,945 3.7722 0.76%
2020-09-22 0 3.950 3.950 3.990 3.950 4.070 299,000 1,193,810 3.9927 3.774 3.774 3.812 3.774 3.888 312,985 3.8143 -2.95%
2020-09-21 0 4.070 3.990 4.070 3.980 4.070 290,000 1,170,620 4.0366 3.888 3.812 3.888 3.802 3.888 303,564 3.8563 1.50%
2020-09-18 0 4.010 3.990 4.090 4.010 4.220 374,000 1,539,270 4.1157 3.831 3.812 3.907 3.831 4.031 391,493 3.9318 -1.47%
2020-09-17 0 4.070 4.070 4.120 4.000 4.180 637,000 2,593,890 4.0720 3.888 3.888 3.936 3.821 3.993 666,794 3.8901 3.30%
2020-09-16 0 3.940 3.880 3.940 3.850 3.940 502,000 1,949,280 3.8830 3.764 3.707 3.764 3.678 3.764 525,480 3.7095 1.55%
2020-09-15 0 3.880 3.840 3.880 3.850 3.920 398,000 1,542,480 3.8756 3.707 3.668 3.707 3.678 3.745 416,615 3.7024 -0.77%
2020-09-14 0 3.910 3.910 3.920 3.820 3.930 362,000 1,402,640 3.8747 3.735 3.735 3.745 3.649 3.754 378,932 3.7016 0.51%
2020-09-11 0 3.890 3.890 3.930 3.880 3.950 405,000 1,585,730 3.9154 3.716 3.716 3.754 3.707 3.774 423,943 3.7404 -0.77%
2020-09-10 0 3.920 3.910 3.970 3.880 4.300 3,629,000 14,682,020 4.0457 3.745 3.735 3.793 3.707 4.108 3,798,736 3.8650 0.00%
2020-09-09 0 3.920 3.820 3.930 3.840 4.030 2,862,000 11,290,300 3.9449 3.745 3.649 3.754 3.668 3.850 2,995,862 3.7686 -0.25%
2020-09-08 0 3.930 3.870 4.000 3.850 4.300 2,229,000 8,907,600 3.9962 3.754 3.697 3.821 3.678 4.108 2,333,255 3.8177 1.03%
2020-09-07 0 3.890 3.850 3.900 3.860 3.960 405,000 1,586,450 3.9172 3.716 3.678 3.726 3.688 3.783 423,943 3.7421 -0.26%
2020-09-04 0 3.900 3.880 3.910 3.870 3.910 322,000 1,252,270 3.8890 3.726 3.707 3.735 3.697 3.735 337,061 3.7153 0.26%
2020-09-03 0 3.890 3.820 3.890 3.820 3.900 342,000 1,319,490 3.8582 3.716 3.649 3.716 3.649 3.726 357,996 3.6858 0.52%
2020-09-02 0 3.870 3.830 3.890 3.840 3.910 330,000 1,277,940 3.8725 3.697 3.659 3.716 3.668 3.735 345,435 3.6995 -0.77%
2020-09-01 0 3.900 3.900 3.910 3.850 3.900 228,000 884,380 3.8789 3.726 3.726 3.735 3.678 3.726 238,664 3.7055 0.52%
2020-08-31 0 3.880 3.840 3.890 3.850 3.930 362,000 1,413,400 3.9044 3.707 3.668 3.716 3.678 3.754 378,932 3.7300 -0.51%
2020-08-28 0 3.900 3.860 3.900 3.870 3.970 373,000 1,464,530 3.9264 3.726 3.688 3.726 3.697 3.793 390,446 3.7509 -1.52%
2020-08-27 0 3.960 3.930 3.960 3.930 3.990 341,000 1,348,970 3.9559 3.783 3.754 3.783 3.754 3.812 356,949 3.7792 -1.00%
2020-08-26 0 4.000 3.930 4.050 3.950 4.030 265,000 1,059,370 3.9976 3.821 3.754 3.869 3.774 3.850 277,395 3.8190 0.50%
2020-08-25 0 3.980 3.930 3.980 3.950 4.020 275,000 1,098,370 3.9941 3.802 3.754 3.802 3.774 3.840 287,862 3.8156 0.25%
2020-08-24 0 3.970 3.930 3.970 3.900 3.970 306,000 1,211,930 3.9606 3.793 3.754 3.793 3.726 3.793 320,312 3.7836 0.00%
2020-08-21 0 3.970 3.930 3.980 3.930 3.980 239,000 947,980 3.9664 3.793 3.754 3.802 3.754 3.802 250,179 3.7892 -0.25%
2020-08-20 0 3.980 3.950 3.980 3.960 4.000 243,000 967,640 3.9821 3.802 3.774 3.802 3.783 3.821 254,366 3.8041 -0.50%
2020-08-19 0 4.000 3.900 4.000 3.950 4.050 202,000 808,250 4.0012 3.821 3.726 3.821 3.774 3.869 211,448 3.8225 0.00%
2020-08-18 0 4.000 3.920 4.000 3.950 4.100 302,000 1,211,650 4.0121 3.821 3.745 3.821 3.774 3.917 316,125 3.8328 0.25%
2020-08-17 0 3.990 3.930 4.020 3.920 4.000 321,000 1,271,260 3.9603 3.812 3.754 3.840 3.745 3.821 336,014 3.7834 0.00%
2020-08-14 0 3.990 3.930 3.990 3.950 4.010 173,000 690,350 3.9905 3.812 3.754 3.812 3.774 3.831 181,092 3.8122 -0.25%
2020-08-13 0 4.000 3.900 4.000 3.930 4.010 381,000 1,517,350 3.9825 3.821 3.726 3.821 3.754 3.831 398,820 3.8046 0.00%
2020-08-12 0 4.000 3.880 4.000 3.840 4.000 410,000 1,598,570 3.8990 3.821 3.707 3.821 3.668 3.821 429,177 3.7247 1.01%
2020-08-11 0 3.960 - 3.960 3.860 3.960 344,000 1,348,090 3.9189 3.783 - 3.783 3.688 3.783 360,090 3.7438 0.25%
2020-08-10 0 3.950 3.900 3.960 3.920 3.980 376,000 1,489,560 3.9616 3.774 3.726 3.783 3.745 3.802 393,586 3.7846 -1.00%
2020-08-07 0 3.990 3.940 3.990 3.960 3.990 268,000 1,066,420 3.9792 3.812 3.764 3.812 3.783 3.812 280,535 3.8014 0.25%
2020-08-06 0 3.980 3.910 3.980 3.940 3.990 332,000 1,319,730 3.9751 3.802 3.735 3.802 3.764 3.812 347,528 3.7975 0.25%
2020-08-05 0 3.970 3.970 4.000 3.930 3.970 194,000 768,280 3.9602 3.793 3.793 3.821 3.754 3.793 203,074 3.7833 0.00%
2020-08-04 0 3.970 3.910 3.990 3.910 3.970 274,000 1,081,400 3.9467 3.793 3.735 3.812 3.735 3.793 286,816 3.7704 0.00%
2020-08-03 0 3.970 3.880 4.000 3.900 3.990 279,000 1,098,140 3.9360 3.793 3.707 3.821 3.726 3.812 292,049 3.7601 -0.25%
2020-07-31 0 3.980 3.900 4.000 3.930 3.990 270,000 1,073,460 3.9758 3.802 3.726 3.821 3.754 3.812 282,628 3.7981 0.00%
2020-07-30 0 3.980 3.850 4.000 3.900 3.980 293,000 1,157,880 3.9518 3.802 3.678 3.821 3.726 3.802 306,704 3.7752 -1.00%
2020-07-29 0 4.020 3.800 4.020 3.840 4.020 358,000 1,390,530 3.8842 3.840 3.630 3.840 3.668 3.840 374,744 3.7106 3.88%
2020-07-28 0 3.870 3.800 3.860 3.830 3.890 520,000 2,011,170 3.8676 3.697 3.630 3.688 3.659 3.716 544,322 3.6948 -0.51%
2020-07-27 0 3.890 3.830 3.890 3.850 3.940 306,000 1,190,040 3.8890 3.716 3.659 3.716 3.678 3.764 320,312 3.7152 -1.52%
2020-07-24 0 3.950 3.850 3.950 3.820 3.960 288,000 1,118,930 3.8852 3.774 3.678 3.774 3.649 3.783 301,470 3.7116 1.54%
2020-07-23 0 3.890 - 3.950 3.890 3.980 390,000 1,539,010 3.9462 3.716 - 3.774 3.716 3.802 408,241 3.7699 -2.26%
2020-07-22 0 3.980 3.930 3.980 3.930 4.020 465,000 1,855,460 3.9902 3.802 3.754 3.802 3.754 3.840 486,749 3.8119 -1.24%
2020-07-21 0 4.030 3.920 4.120 3.920 4.370 439,000 1,784,720 4.0654 3.850 3.745 3.936 3.745 4.175 459,533 3.8838 0.50%
2020-07-20 0 4.010 3.950 4.010 3.920 4.010 354,000 1,403,700 3.9653 3.831 3.774 3.831 3.745 3.831 370,557 3.7881 1.26%
2020-07-17 0 3.960 3.790 3.960 3.850 3.960 344,000 1,345,920 3.9126 3.783 3.621 3.783 3.678 3.783 360,090 3.7377 1.02%
2020-07-16 0 3.920 3.850 3.920 3.860 3.970 253,000 993,880 3.9284 3.745 3.678 3.745 3.688 3.793 264,833 3.7529 -0.76%
2020-07-15 0 3.950 3.900 3.960 3.910 3.970 290,000 1,145,540 3.9501 3.774 3.726 3.783 3.735 3.793 303,564 3.7736 -0.75%
2020-07-14 0 3.980 3.930 3.980 3.950 3.990 386,000 1,535,860 3.9789 3.802 3.754 3.802 3.774 3.812 404,054 3.8011 -0.50%
2020-07-13 0 4.000 3.940 4.000 3.960 4.000 359,000 1,431,130 3.9864 3.821 3.764 3.821 3.783 3.821 375,791 3.8083 0.00%
2020-07-10 0 4.000 3.960 4.000 3.970 4.000 351,000 1,400,450 3.9899 3.821 3.783 3.821 3.793 3.821 367,417 3.8116 0.00%
2020-07-09 0 4.000 3.970 4.000 3.970 4.000 361,000 1,441,000 3.9917 3.821 3.793 3.821 3.793 3.821 377,885 3.8133 0.00%
2020-07-08 0 4.000 3.990 4.000 3.960 4.000 322,000 1,283,920 3.9873 3.821 3.812 3.821 3.783 3.821 337,061 3.8092 0.00%
2020-07-07 0 4.000 3.960 4.000 3.970 4.000 398,000 1,587,850 3.9896 3.821 3.783 3.821 3.793 3.821 416,615 3.8113 0.00%
2020-07-06 0 4.000 3.970 4.000 3.960 4.000 313,000 1,247,450 3.9855 3.821 3.793 3.821 3.783 3.821 327,640 3.8074 0.00%
2020-07-03 0 4.000 3.960 4.000 3.980 4.020 409,000 1,633,260 3.9933 3.821 3.783 3.821 3.802 3.840 428,130 3.8149 -0.25%
2020-07-02 0 4.010 3.980 4.010 3.950 4.010 357,000 1,422,460 3.9845 3.831 3.802 3.831 3.774 3.831 373,698 3.8064 0.25%
2020-06-30 0 4.000 3.940 4.000 3.970 4.050 253,000 1,011,090 3.9964 3.821 3.764 3.821 3.793 3.869 264,833 3.8178 0.25%
2020-06-29 0 3.990 3.900 4.000 3.940 4.000 327,000 1,298,590 3.9712 3.812 3.726 3.821 3.764 3.821 342,295 3.7938 0.00%
2020-06-26 0 3.990 3.900 3.990 3.930 3.990 340,000 1,352,400 3.9776 3.812 3.726 3.812 3.754 3.812 355,903 3.7999 -0.25%
2020-06-24 0 4.000 3.900 4.000 3.940 4.120 347,000 1,388,480 4.0014 3.821 3.726 3.821 3.764 3.936 363,230 3.8226 0.00%
2020-06-23 0 4.000 3.950 4.000 3.970 4.020 337,000 1,345,820 3.9935 3.821 3.774 3.821 3.793 3.840 352,762 3.8151 0.00%
2020-06-22 0 4.000 3.960 4.000 3.960 4.000 382,000 1,522,520 3.9857 3.821 3.783 3.821 3.783 3.821 399,867 3.8076 0.25%
2020-06-19 0 3.990 3.950 4.000 3.960 4.020 255,000 1,017,790 3.9913 3.812 3.774 3.821 3.783 3.840 266,927 3.8130 -0.25%
2020-06-18 0 4.000 3.980 4.000 3.980 4.000 557,000 2,221,260 3.9879 3.821 3.802 3.821 3.802 3.821 583,052 3.8097 0.00%
2020-06-17 0 4.000 3.960 4.000 3.980 4.000 315,000 1,257,580 3.9923 3.821 3.783 3.821 3.802 3.821 329,733 3.8139 0.25%
2020-06-16 0 3.990 3.970 4.000 3.950 4.020 385,000 1,538,010 3.9948 3.812 3.793 3.821 3.774 3.840 403,007 3.8163 -0.25%
2020-06-15 0 4.000 3.950 3.990 3.950 4.050 336,000 1,341,510 3.9926 3.821 3.774 3.812 3.774 3.869 351,715 3.8142 0.00%
2020-06-12 0 4.000 3.970 4.000 3.920 4.000 348,000 1,376,260 3.9548 3.821 3.793 3.821 3.745 3.821 364,277 3.7781 0.50%
2020-06-11 0 3.980 3.950 3.980 3.950 4.000 323,000 1,286,250 3.9822 3.802 3.774 3.802 3.774 3.821 338,107 3.8043 -0.25%
2020-06-10 0 3.990 3.950 4.000 3.950 4.000 398,000 1,582,550 3.9763 3.812 3.774 3.821 3.774 3.821 416,615 3.7986 0.00%
2020-06-09 0 3.990 3.960 3.990 3.950 4.000 321,000 1,279,580 3.9862 3.812 3.783 3.812 3.774 3.821 336,014 3.8081 0.00%
2020-06-08 0 3.990 3.940 3.990 3.950 4.000 330,000 1,315,370 3.9860 3.812 3.764 3.812 3.774 3.821 345,435 3.8079 -0.75%
2020-06-05 0 4.020 4.000 4.010 3.940 4.020 377,000 1,502,930 3.9866 3.840 3.821 3.831 3.764 3.840 394,633 3.8084 0.00%
2020-06-04 0 4.020 4.010 4.020 3.930 4.030 366,000 1,461,380 3.9928 3.840 3.831 3.840 3.754 3.850 383,119 3.8144 0.00%
2020-06-03 0 4.020 3.900 4.020 3.950 4.040 390,000 1,558,050 3.9950 3.840 3.726 3.840 3.774 3.859 408,241 3.8165 -0.25%
2020-06-02 0 4.030 3.970 4.030 3.970 4.100 525,000 2,108,250 4.0157 3.850 3.793 3.850 3.793 3.917 549,555 3.8363 0.25%
2020-06-01 0 4.020 3.900 4.000 3.970 4.260 387,000 1,572,790 4.0641 3.840 3.726 3.821 3.793 4.070 405,101 3.8825 -3.24%
2020-05-29 0 4.200 4.110 4.200 4.050 4.360 418,000 1,748,150 4.1822 3.969 3.884 3.969 3.827 4.120 442,345 3.9520 0.48%
2020-05-28 0 4.180 4.060 4.180 3.810 4.250 421,000 1,728,050 4.1046 3.950 3.837 3.950 3.600 4.016 445,520 3.8787 -1.42%
2020-05-27 0 4.240 4.000 4.380 4.010 4.240 378,000 1,535,370 4.0618 4.007 3.780 4.139 3.789 4.007 400,016 3.8383 6.00%
2020-05-26 0 4.000 3.970 4.040 3.970 4.100 478,000 1,929,100 4.0358 3.780 3.752 3.818 3.752 3.874 505,840 3.8137 0.50%
2020-05-25 0 3.980 3.900 3.950 3.950 4.120 402,000 1,617,480 4.0236 3.761 3.685 3.733 3.733 3.893 425,413 3.8021 -1.73%
2020-05-22 0 4.050 3.950 4.050 3.950 4.260 269,000 1,083,990 4.0297 3.827 3.733 3.827 3.733 4.026 284,667 3.8079 -0.25%
2020-05-21 0 4.060 3.850 4.380 3.840 4.140 391,000 1,558,490 3.9859 3.837 3.638 4.139 3.629 3.912 413,773 3.7665 1.00%
2020-05-20 0 4.020 3.930 4.020 3.940 4.040 256,000 1,027,390 4.0132 3.799 3.714 3.799 3.723 3.818 270,910 3.7924 -0.74%
2020-05-19 0 4.050 3.990 4.050 4.010 4.100 378,000 1,528,540 4.0438 3.827 3.770 3.827 3.789 3.874 400,016 3.8212 1.25%
2020-05-18 0 4.000 3.920 4.000 3.930 4.000 393,000 1,566,490 3.9860 3.780 3.704 3.780 3.714 3.780 415,889 3.7666 0.00%
2020-05-15 0 4.000 3.920 4.010 3.920 4.020 311,000 1,239,370 3.9851 3.780 3.704 3.789 3.704 3.799 329,113 3.7658 0.25%
2020-05-14 0 3.990 3.900 4.000 3.920 4.020 375,000 1,490,770 3.9754 3.770 3.685 3.780 3.704 3.799 396,841 3.7566 0.50%
2020-05-13 0 3.970 3.880 3.980 3.900 4.200 412,000 1,644,930 3.9925 3.752 3.666 3.761 3.685 3.969 435,996 3.7728 -2.22%
2020-05-12 0 4.060 3.920 4.050 3.880 4.070 314,000 1,240,280 3.9499 3.837 3.704 3.827 3.666 3.846 332,288 3.7325 2.78%
2020-05-11 0 3.950 3.840 4.000 3.860 3.980 382,000 1,499,290 3.9248 3.733 3.629 3.780 3.648 3.761 404,249 3.7088 1.28%
2020-05-08 0 3.900 3.840 3.910 3.860 4.030 302,000 1,193,960 3.9535 3.685 3.629 3.695 3.648 3.808 319,589 3.7359 -1.02%
2020-05-07 0 3.940 3.850 4.000 3.810 4.040 420,000 1,628,440 3.8772 3.723 3.638 3.780 3.600 3.818 444,462 3.6638 1.29%
2020-05-06 0 3.890 3.780 3.890 3.840 3.970 363,000 1,414,130 3.8957 3.676 3.572 3.676 3.629 3.752 384,142 3.6813 -0.26%
2020-05-05 0 3.900 2.500 3.890 3.860 3.930 334,000 1,307,060 3.9134 3.685 2.362 3.676 3.648 3.714 353,453 3.6980 -0.51%
2020-05-04 0 3.920 3.860 3.920 3.850 3.950 374,000 1,457,050 3.8959 3.704 3.648 3.704 3.638 3.733 395,783 3.6814 -1.01%
2020-04-29 0 3.960 3.960 3.970 3.920 3.990 402,000 1,597,030 3.9727 3.742 3.742 3.752 3.704 3.770 425,413 3.7541 -0.75%
2020-04-28 0 3.990 3.810 3.980 3.900 4.010 332,000 1,327,470 3.9984 3.770 3.600 3.761 3.685 3.789 351,337 3.7783 -0.50%
2020-04-27 0 4.010 3.950 4.010 3.960 4.080 342,000 1,374,130 4.0179 3.789 3.733 3.789 3.742 3.855 361,919 3.7968 0.25%
2020-04-24 0 4.000 3.950 3.990 3.950 4.040 229,000 916,420 4.0018 3.780 3.733 3.770 3.733 3.818 242,338 3.7816 -0.99%
2020-04-23 0 4.040 3.950 4.050 3.950 4.100 351,000 1,406,130 4.0061 3.818 3.733 3.827 3.733 3.874 371,443 3.7856 2.02%
2020-04-22 0 3.960 3.800 3.960 3.880 3.980 278,000 1,102,190 3.9647 3.742 3.591 3.742 3.666 3.761 294,191 3.7465 -0.50%
2020-04-21 0 3.980 3.800 3.980 3.950 3.990 255,000 1,012,980 3.9725 3.761 3.591 3.761 3.733 3.770 269,852 3.7538 -0.25%
2020-04-20 0 3.990 3.950 3.990 3.950 4.000 318,000 1,267,730 3.9866 3.770 3.733 3.770 3.733 3.780 336,521 3.7672 0.25%
2020-04-17 0 3.980 3.940 3.980 3.950 4.100 337,000 1,345,150 3.9915 3.761 3.723 3.761 3.733 3.874 356,628 3.7719 -0.50%
2020-04-16 0 4.000 3.800 4.000 3.940 4.000 271,000 1,081,270 3.9899 3.780 3.591 3.780 3.723 3.780 286,784 3.7703 0.00%
2020-04-15 0 4.000 3.800 4.000 3.970 4.030 333,000 1,334,800 4.0084 3.780 3.591 3.780 3.752 3.808 352,395 3.7878 -0.50%
2020-04-14 0 4.020 3.970 4.020 3.970 4.040 310,000 1,244,190 4.0135 3.799 3.752 3.799 3.752 3.818 328,055 3.7926 0.00%
2020-04-09 0 4.020 3.920 4.020 3.960 4.130 394,000 1,580,270 4.0108 3.799 3.704 3.799 3.742 3.903 416,948 3.7901 0.25%
2020-04-08 0 4.010 3.910 4.000 3.950 4.020 294,000 1,174,900 3.9963 3.789 3.695 3.780 3.733 3.799 311,123 3.7763 0.00%
2020-04-07 0 4.010 3.860 4.010 3.930 4.040 199,000 796,810 4.0041 3.789 3.648 3.789 3.714 3.818 210,590 3.7837 -0.50%
2020-04-06 0 4.030 3.960 4.030 3.970 4.190 268,000 1,095,420 4.0874 3.808 3.742 3.808 3.752 3.959 283,609 3.8624 -2.89%
2020-04-03 0 4.150 4.010 4.200 3.950 4.150 288,000 1,163,120 4.0386 3.922 3.789 3.969 3.733 3.922 304,774 3.8163 1.22%
2020-04-02 0 4.100 4.010 4.100 4.000 4.100 281,000 1,138,770 4.0526 3.874 3.789 3.874 3.780 3.874 297,366 3.8295 0.00%
2020-04-01 0 4.100 4.030 4.120 4.010 4.120 261,000 1,071,000 4.1034 3.874 3.808 3.893 3.789 3.893 276,201 3.8776 -0.73%
2020-03-31 0 4.130 3.830 4.120 4.000 4.140 304,000 1,235,330 4.0636 3.903 3.619 3.893 3.780 3.912 321,706 3.8399 0.98%
2020-03-30 0 4.090 3.920 4.120 3.800 4.250 326,000 1,339,790 4.1098 3.865 3.704 3.893 3.591 4.016 344,987 3.8836 -3.76%
2020-03-27 0 4.250 4.030 4.250 4.100 4.260 345,000 1,452,060 4.2089 4.016 3.808 4.016 3.874 4.026 365,094 3.9772 -0.70%
2020-03-26 0 4.280 4.030 4.290 4.140 4.290 363,000 1,545,210 4.2568 4.044 3.808 4.054 3.912 4.054 384,142 4.0225 0.00%
2020-03-25 0 4.280 4.000 4.280 4.010 4.300 925,000 3,846,720 4.1586 4.044 3.780 4.044 3.789 4.063 978,874 3.9297 4.14%
2020-03-24 0 4.110 2.500 4.120 4.050 4.290 850,000 3,519,860 4.1410 3.884 2.362 3.893 3.827 4.054 899,506 3.9131 -0.72%
2020-03-23 0 4.140 3.930 4.150 4.000 4.200 393,000 1,621,820 4.1268 3.912 3.714 3.922 3.780 3.969 415,889 3.8996 -0.48%
2020-03-20 0 4.160 4.050 4.160 4.050 4.230 189,000 789,500 4.1772 3.931 3.827 3.931 3.827 3.997 200,008 3.9473 0.97%
2020-03-19 0 4.120 3.980 4.130 3.870 4.130 292,000 1,186,820 4.0645 3.893 3.761 3.903 3.657 3.903 309,007 3.8408 0.49%
2020-03-18 0 4.100 3.990 4.100 3.970 4.170 285,000 1,169,270 4.1027 3.874 3.770 3.874 3.752 3.940 301,599 3.8769 -1.44%
2020-03-17 0 4.160 3.900 4.600 3.840 4.160 248,000 977,830 3.9429 3.931 3.685 4.347 3.629 3.931 262,444 3.7259 4.00%
2020-03-16 0 4.000 3.870 4.000 3.910 4.080 238,000 953,950 4.0082 3.780 3.657 3.780 3.695 3.855 251,862 3.7876 -1.23%
2020-03-13 0 4.050 2.500 4.060 3.780 4.090 177,000 708,860 4.0049 3.827 2.362 3.837 3.572 3.865 187,309 3.7844 1.76%
2020-03-12 0 3.980 3.980 4.080 3.980 4.140 310,000 1,259,360 4.0625 3.761 3.761 3.855 3.761 3.912 328,055 3.8389 -2.69%
2020-03-11 0 4.090 4.050 4.110 4.060 4.190 265,000 1,098,130 4.1439 3.865 3.827 3.884 3.837 3.959 280,434 3.9158 0.00%
2020-03-10 0 4.090 4.050 4.120 4.050 4.160 282,000 1,162,810 4.1234 3.865 3.827 3.893 3.827 3.931 298,424 3.8965 -0.73%
2020-03-09 0 4.120 4.020 4.120 4.030 4.180 223,000 919,950 4.1253 3.893 3.799 3.893 3.808 3.950 235,988 3.8983 -1.90%
2020-03-06 0 4.200 4.050 4.200 4.110 4.220 211,000 883,970 4.1894 3.969 3.827 3.969 3.884 3.988 223,289 3.9589 0.00%
2020-03-05 0 4.200 4.200 4.230 4.100 4.240 219,000 914,570 4.1761 3.969 3.969 3.997 3.874 4.007 231,755 3.9463 0.72%
2020-03-04 0 4.170 4.020 4.180 4.050 4.230 239,000 1,003,010 4.1967 3.940 3.799 3.950 3.827 3.997 252,920 3.9657 -0.95%
2020-03-03 0 4.210 4.110 4.230 4.100 4.290 309,000 1,293,550 4.1862 3.978 3.884 3.997 3.874 4.054 326,997 3.9558 0.72%
2020-03-02 0 4.180 4.010 4.190 4.050 4.190 207,000 854,580 4.1284 3.950 3.789 3.959 3.827 3.959 219,056 3.9012 2.70%
2020-02-28 0 4.070 4.000 4.080 3.980 4.080 263,000 1,064,000 4.0456 3.846 3.780 3.855 3.761 3.855 278,318 3.8230 0.25%
2020-02-27 0 4.060 4.050 4.160 4.020 4.240 264,000 1,086,270 4.1147 3.837 3.827 3.931 3.799 4.007 279,376 3.8882 -1.22%
2020-02-26 0 4.110 3.980 4.200 3.980 4.150 362,000 1,464,180 4.0447 3.884 3.761 3.969 3.761 3.922 383,084 3.8221 0.00%
2020-02-25 0 4.110 3.980 4.110 3.990 4.110 507,000 2,102,580 4.1471 3.884 3.761 3.884 3.770 3.884 536,529 3.9189 0.00%
2020-02-24 0 4.110 4.110 4.140 4.030 4.200 194,000 794,950 4.0977 3.884 3.884 3.912 3.808 3.969 205,299 3.8722 0.49%
2020-02-21 0 4.090 4.010 4.090 3.980 4.150 192,000 786,080 4.0942 3.865 3.789 3.865 3.761 3.922 203,183 3.8688 -1.21%
2020-02-20 0 4.140 4.050 4.140 4.000 4.150 178,000 733,430 4.1204 3.912 3.827 3.912 3.780 3.922 188,367 3.8936 0.00%
2020-02-19 0 4.140 4.000 4.160 4.000 4.200 169,000 705,960 4.1773 3.912 3.780 3.931 3.780 3.969 178,843 3.9474 -3.04%
2020-02-18 0 4.270 3.990 4.270 3.990 4.270 178,000 732,360 4.1144 4.035 3.770 4.035 3.770 4.035 188,367 3.8879 2.15%
2020-02-17 0 4.180 4.110 4.320 4.140 4.310 158,000 663,130 4.1970 3.950 3.884 4.082 3.912 4.073 167,202 3.9660 0.72%
2020-02-14 0 4.150 4.020 4.160 4.040 4.200 133,000 551,860 4.1493 3.922 3.799 3.931 3.818 3.969 140,746 3.9210 -2.12%
2020-02-13 0 4.240 4.100 4.240 4.100 4.240 119,000 497,890 4.1839 4.007 3.874 4.007 3.874 4.007 125,931 3.9537 1.19%
2020-02-12 0 4.190 4.000 4.190 4.130 4.250 176,000 736,780 4.1863 3.959 3.780 3.959 3.903 4.016 186,251 3.9559 0.00%
2020-02-11 0 4.190 3.980 4.190 4.130 4.230 46,000 192,560 4.1861 3.959 3.761 3.959 3.903 3.997 48,679 3.9557 -1.18%
2020-02-10 0 4.240 4.130 4.230 4.110 4.350 174,000 741,320 4.2605 4.007 3.903 3.997 3.884 4.111 184,134 4.0260 0.00%
2020-02-07 0 4.240 4.110 4.240 3.980 4.400 191,000 799,620 4.1865 4.007 3.884 4.007 3.761 4.158 202,124 3.9561 -0.24%
2020-02-06 0 4.250 4.130 4.260 4.050 4.470 214,000 940,260 4.3937 4.016 3.903 4.026 3.827 4.224 226,464 4.1519 -5.35%
2020-02-05 0 4.490 4.100 4.490 4.000 4.500 180,000 798,240 4.4347 4.243 3.874 4.243 3.780 4.252 190,484 4.1906 0.90%
2020-02-04 0 4.450 2.500 4.450 4.310 4.450 196,000 869,000 4.4337 4.205 2.362 4.205 4.073 4.205 207,416 4.1897 2.30%
2020-02-03 0 4.350 4.100 4.350 4.300 4.600 170,000 755,920 4.4466 4.111 3.874 4.111 4.063 4.347 179,901 4.2019 -5.43%
2020-01-31 0 4.600 4.310 4.800 4.260 4.650 316,000 1,387,660 4.3913 4.347 4.073 4.536 4.026 4.394 334,405 4.1496 1.77%
2020-01-30 0 4.520 4.260 4.530 4.300 4.790 230,000 1,044,660 4.5420 4.271 4.026 4.281 4.063 4.526 243,396 4.2920 -1.09%
2020-01-29 0 4.570 4.500 4.790 4.510 4.900 290,000 1,351,440 4.6601 4.318 4.252 4.526 4.262 4.630 306,890 4.4037 -4.19%
2020-01-24 0 4.770 4.650 4.780 4.550 4.900 137,000 649,670 4.7421 4.507 4.394 4.517 4.300 4.630 144,979 4.4811 0.42%
2020-01-23 0 4.750 4.600 4.800 4.610 4.800 251,000 1,180,000 4.7012 4.489 4.347 4.536 4.356 4.536 265,619 4.4425 1.28%
2020-01-22 0 4.690 4.630 4.690 4.600 4.710 320,000 1,491,480 4.6609 4.432 4.375 4.432 4.347 4.451 338,638 4.4044 0.64%
2020-01-21 0 4.660 4.650 4.800 4.390 4.680 250,000 1,125,590 4.5024 4.404 4.394 4.536 4.148 4.422 264,561 4.2546 3.10%
2020-01-20 0 4.520 2.500 4.520 4.420 4.540 444,000 2,002,030 4.5091 4.271 2.362 4.271 4.177 4.290 469,860 4.2609 -0.22%
2020-01-17 0 4.530 4.220 4.530 4.400 4.530 451,000 2,015,300 4.4685 4.281 3.988 4.281 4.158 4.281 477,267 4.2226 0.22%
2020-01-16 0 4.520 4.400 4.530 4.370 4.520 293,000 1,306,310 4.4584 4.271 4.158 4.281 4.129 4.271 310,065 4.2130 1.35%
2020-01-15 0 4.460 4.380 4.480 4.170 4.480 468,000 2,046,260 4.3724 4.215 4.139 4.233 3.940 4.233 495,257 4.1317 2.53%
2020-01-14 0 4.350 4.300 4.360 4.280 4.480 425,000 1,848,930 4.3504 4.111 4.063 4.120 4.044 4.233 449,753 4.1110 -1.36%
2020-01-13 0 4.410 4.300 4.440 4.300 4.550 343,000 1,520,090 4.4317 4.167 4.063 4.196 4.063 4.300 362,977 4.1878 -2.00%
2020-01-10 0 4.500 4.400 4.570 4.400 4.660 276,000 1,255,610 4.5493 4.252 4.158 4.318 4.158 4.404 292,075 4.2989 2.27%
2020-01-09 0 4.400 4.380 4.800 4.270 4.660 231,000 1,023,160 4.4293 4.158 4.139 4.536 4.035 4.404 244,454 4.1855 1.62%
2020-01-08 0 4.330 4.300 4.340 4.250 4.340 266,000 1,141,490 4.2913 4.092 4.063 4.101 4.016 4.101 281,493 4.0551 0.70%
2020-01-07 0 4.300 4.220 4.300 4.150 4.350 405,000 1,729,290 4.2699 4.063 3.988 4.063 3.922 4.111 428,588 4.0349 -1.38%
2020-01-06 0 4.360 4.250 4.360 4.000 4.360 769,000 3,210,020 4.1743 4.120 4.016 4.120 3.780 4.120 813,788 3.9445 6.34%
2020-01-03 0 4.100 4.000 4.100 4.000 4.700 585,000 2,409,780 4.1193 3.874 3.780 3.874 3.780 4.441 619,072 3.8926 -4.65%
2020-01-02 0 4.300 4.260 4.300 4.230 4.910 368,000 1,630,360 4.4303 4.063 4.026 4.063 3.997 4.640 389,433 4.1865 -12.42%
2019-12-31 0 4.910 4.810 4.910 4.720 4.980 640,000 3,121,910 4.8780 4.640 4.545 4.640 4.460 4.706 677,275 4.6095 1.87%
2019-12-30 0 4.820 4.700 4.800 4.600 5.040 365,000 1,774,600 4.8619 4.555 4.441 4.536 4.347 4.763 386,259 4.5943 -4.55%
2019-12-27 0 5.050 - 5.050 4.930 5.100 291,000 1,465,460 5.0359 4.772 - 4.772 4.659 4.819 307,949 4.7588 0.20%
2019-12-24 0 5.040 4.980 5.050 4.910 5.070 185,000 925,130 5.0007 4.763 4.706 4.772 4.640 4.791 195,775 4.7255 0.80%
2019-12-23 0 5.000 - 5.000 4.830 5.000 346,000 1,721,460 4.9753 4.725 - 4.725 4.564 4.725 366,152 4.7015 0.40%
2019-12-20 0 4.980 4.900 4.990 4.900 5.000 309,000 1,534,840 4.9671 4.706 4.630 4.715 4.630 4.725 326,997 4.6937 0.00%
2019-12-19 0 4.980 - 4.980 4.850 5.000 454,000 2,252,910 4.9624 4.706 - 4.706 4.583 4.725 480,442 4.6892 0.00%
2019-12-18 0 4.980 4.850 4.980 4.800 5.010 243,000 1,206,780 4.9662 4.706 4.583 4.706 4.536 4.734 257,153 4.6928 0.00%
2019-12-17 0 4.980 4.870 4.980 4.760 4.990 619,000 3,008,480 4.8602 4.706 4.602 4.706 4.498 4.715 655,052 4.5927 0.40%
2019-12-16 0 4.960 - 4.970 4.800 4.990 286,000 1,400,030 4.8952 4.687 - 4.696 4.536 4.715 302,657 4.6258 1.43%
2019-12-13 0 4.890 4.800 4.900 4.800 5.000 232,000 1,133,890 4.8875 4.621 4.536 4.630 4.536 4.725 245,512 4.6185 0.00%
2019-12-12 0 4.890 4.800 4.900 4.820 4.940 259,000 1,260,870 4.8682 4.621 4.536 4.630 4.555 4.668 274,085 4.6003 1.45%
2019-12-11 0 4.820 4.700 4.820 4.700 4.890 148,000 707,920 4.7832 4.555 4.441 4.555 4.441 4.621 156,620 4.5200 0.63%
2019-12-10 0 4.790 4.500 4.790 4.550 4.800 650,000 3,015,540 4.6393 4.526 4.252 4.526 4.300 4.536 687,858 4.3840 3.46%
2019-12-09 0 4.630 - 4.640 4.350 4.650 557,000 2,527,400 4.5375 4.375 - 4.385 4.111 4.394 589,441 4.2878 1.76%
2019-12-06 0 4.550 4.350 4.550 4.240 4.550 258,000 1,127,930 4.3718 4.300 4.111 4.300 4.007 4.300 273,027 4.1312 6.06%
2019-12-05 0 4.290 4.080 4.290 4.060 4.300 362,000 1,494,760 4.1292 4.054 3.855 4.054 3.837 4.063 383,084 3.9019 5.67%
2019-12-04 0 4.060 4.060 4.070 3.950 4.190 187,000 770,300 4.1193 3.837 3.837 3.846 3.733 3.959 197,891 3.8925 -0.98%
2019-12-03 0 4.100 3.900 4.100 3.950 4.100 318,000 1,289,160 4.0540 3.874 3.685 3.874 3.733 3.874 336,521 3.8308 2.24%
2019-12-02 0 4.010 3.970 4.090 3.970 4.100 200,000 807,810 4.0391 3.789 3.752 3.865 3.752 3.874 211,648 3.8168 -1.47%
2019-11-29 0 4.070 3.900 4.080 3.900 4.090 224,000 896,520 4.0023 3.846 3.685 3.855 3.685 3.865 237,046 3.7820 0.49%
2019-11-28 0 4.050 3.780 3.990 3.900 4.190 258,000 1,046,060 4.0545 3.827 3.572 3.770 3.685 3.959 273,027 3.8313 -1.46%
2019-11-27 0 4.110 4.100 4.170 4.020 4.200 676,000 2,771,180 4.0994 3.884 3.874 3.940 3.799 3.969 715,372 3.8738 -0.24%
2019-11-26 0 4.120 4.110 4.200 4.060 4.140 725,000 2,976,450 4.1054 3.893 3.884 3.969 3.837 3.912 767,226 3.8795 -0.48%
2019-11-25 0 4.140 4.000 4.150 4.010 4.250 235,000 973,320 4.1418 3.912 3.780 3.922 3.789 4.016 248,687 3.9138 -0.96%
2019-11-22 0 4.180 4.060 4.200 4.070 4.180 255,000 1,053,170 4.1301 3.950 3.837 3.969 3.846 3.950 269,852 3.9028 -0.24%
2019-11-21 0 4.190 4.070 4.200 4.020 4.210 256,000 1,048,880 4.0972 3.959 3.846 3.969 3.799 3.978 270,910 3.8717 3.71%
2019-11-20 0 4.040 3.900 4.050 3.950 4.060 370,000 1,488,190 4.0221 3.818 3.685 3.827 3.733 3.837 391,550 3.8008 1.51%
2019-11-19 0 3.980 3.900 4.000 3.920 4.050 449,000 1,797,020 4.0023 3.761 3.685 3.780 3.704 3.827 475,151 3.7820 -0.75%
2019-11-18 0 4.010 3.950 4.020 3.940 4.030 273,000 1,092,930 4.0034 3.789 3.733 3.799 3.723 3.808 288,900 3.7831 -0.99%
2019-11-15 0 4.050 3.950 4.050 3.950 4.060 264,000 1,063,440 4.0282 3.827 3.733 3.827 3.733 3.837 279,376 3.8065 0.75%
2019-11-14 0 4.020 3.900 4.040 3.950 4.060 206,000 825,410 4.0068 3.799 3.685 3.818 3.733 3.837 217,998 3.7863 0.50%
2019-11-13 0 4.000 3.950 4.000 3.950 4.090 380,000 1,530,000 4.0263 3.780 3.733 3.780 3.733 3.865 402,132 3.8047 -1.72%
2019-11-12 0 4.070 3.710 4.080 3.760 4.070 385,000 1,491,290 3.8735 3.846 3.506 3.855 3.553 3.846 407,423 3.6603 5.99%
2019-11-11 0 3.840 3.620 3.870 3.700 3.890 50,000 191,920 3.8384 3.629 3.421 3.657 3.496 3.676 52,912 3.6271 2.40%
2019-11-08 0 3.750 3.750 3.870 3.670 3.900 300,000 1,123,370 3.7446 3.544 3.544 3.657 3.468 3.685 317,473 3.5385 -0.79%
2019-11-07 0 3.780 - 3.810 3.630 3.800 341,000 1,271,500 3.7287 3.572 - 3.600 3.430 3.591 360,861 3.5235 -2.33%
2019-11-06 0 3.870 3.770 3.870 3.690 3.950 305,000 1,155,820 3.7896 3.657 3.563 3.657 3.487 3.733 322,764 3.5810 3.48%
2019-11-05 0 3.740 3.710 3.740 3.680 3.910 360,000 1,351,180 3.7533 3.534 3.506 3.534 3.477 3.695 380,967 3.5467 -4.10%
2019-11-04 0 3.900 3.700 3.890 3.730 3.990 414,000 1,582,950 3.8236 3.685 3.496 3.676 3.525 3.770 438,112 3.6131 -1.27%
2019-11-01 0 3.950 3.790 3.950 3.700 3.960 305,000 1,169,600 3.8348 3.733 3.581 3.733 3.496 3.742 322,764 3.6237 0.00%
2019-10-31 0 3.950 3.630 4.030 3.840 4.010 214,000 844,720 3.9473 3.733 3.430 3.808 3.629 3.789 226,464 3.7300 -1.74%
2019-10-30 0 4.020 3.460 4.050 3.830 4.050 404,000 1,579,330 3.9092 3.799 3.270 3.827 3.619 3.827 427,530 3.6941 2.55%
2019-10-29 0 3.920 3.600 3.770 3.610 3.920 307,000 1,157,250 3.7695 3.704 3.402 3.563 3.411 3.704 324,880 3.5621 1.03%
2019-10-28 0 3.880 3.450 3.880 3.500 3.880 241,000 905,730 3.7582 3.666 3.260 3.666 3.307 3.666 255,036 3.5514 4.30%
2019-10-25 0 3.720 3.650 3.720 3.650 3.720 769,000 2,844,160 3.6985 3.515 3.449 3.515 3.449 3.515 813,788 3.4950 -0.80%
2019-10-24 0 3.750 3.450 3.750 3.580 3.750 713,000 2,602,630 3.6503 3.544 3.260 3.544 3.383 3.544 754,527 3.4494 0.54%
2019-10-23 0 3.730 3.470 3.740 3.580 3.770 259,000 960,540 3.7086 3.525 3.279 3.534 3.383 3.563 274,085 3.5045 1.63%
2019-10-22 0 3.670 3.620 3.680 3.430 3.670 271,000 976,540 3.6035 3.468 3.421 3.477 3.241 3.468 286,784 3.4051 6.69%
2019-10-21 0 3.440 3.360 3.540 3.360 3.580 261,000 925,000 3.5441 3.251 3.175 3.345 3.175 3.383 276,201 3.3490 -2.27%
2019-10-18 0 3.520 3.400 3.540 3.400 3.550 221,000 779,930 3.5291 3.326 3.213 3.345 3.213 3.355 233,872 3.3349 -0.28%
2019-10-17 0 3.530 3.520 3.610 3.440 3.650 208,000 746,730 3.5900 3.336 3.326 3.411 3.251 3.449 220,114 3.3925 0.28%
2019-10-16 0 3.520 3.520 3.650 3.500 3.830 240,000 894,320 3.7263 3.326 3.326 3.449 3.307 3.619 253,978 3.5212 -8.33%
2019-10-15 0 3.840 3.700 3.850 3.800 3.840 214,000 820,280 3.8331 3.629 3.496 3.638 3.591 3.629 226,464 3.6221 2.13%
2019-10-14 0 3.760 3.750 3.900 3.700 3.900 63,000 243,260 3.8613 3.553 3.544 3.685 3.496 3.685 66,669 3.6488 0.27%
2019-10-11 0 3.750 3.750 3.820 3.580 3.750 222,000 818,690 3.6878 3.544 3.544 3.610 3.383 3.544 234,930 3.4848 3.88%
2019-10-10 0 3.610 3.600 3.700 3.380 3.670 248,000 884,240 3.5655 3.411 3.402 3.496 3.194 3.468 262,444 3.3693 6.18%
2019-10-09 0 3.400 3.400 3.670 3.360 3.530 657,000 2,262,060 3.4430 3.213 3.213 3.468 3.175 3.336 695,265 3.2535 -0.29%
2019-10-08 0 3.410 3.250 3.450 3.190 3.450 652,000 2,169,590 3.3276 3.222 3.071 3.260 3.014 3.260 689,974 3.1445 6.23%
2019-10-04 0 3.210 3.210 3.330 3.170 3.350 724,000 2,345,200 3.2392 3.033 3.033 3.147 2.996 3.166 766,168 3.0609 -0.31%
2019-10-03 0 3.220 3.200 - 3.160 3.220 725,000 2,318,450 3.1979 3.043 3.024 - 2.986 3.043 767,226 3.0219 0.00%
2019-10-02 0 3.220 3.220 - 2.240 3.150 531,000 1,642,880 3.0939 3.043 3.043 - 2.117 2.977 561,927 2.9237 -1.23%
2019-09-30 0 3.260 3.260 3.380 3.200 3.300 563,000 1,832,440 3.2548 3.081 3.081 3.194 3.024 3.118 595,791 3.0756 0.00%
2019-09-27 0 3.260 3.260 3.460 3.120 3.340 713,000 2,293,570 3.2168 3.081 3.081 3.270 2.948 3.156 754,527 3.0397 1.87%
2019-09-26 0 3.200 3.200 3.220 2.970 3.300 844,000 2,650,890 3.1409 3.024 3.024 3.043 2.807 3.118 893,157 2.9680 2.56%
2019-09-25 0 3.120 3.110 3.160 3.080 3.130 209,000 649,970 3.1099 2.948 2.939 2.986 2.910 2.958 221,173 2.9387 1.30%
2019-09-24 0 3.080 3.080 3.110 3.040 3.270 162,000 506,270 3.1251 2.910 2.910 2.939 2.873 3.090 171,435 2.9531 0.98%
2019-09-23 0 3.050 3.050 7.000 2.930 3.000 200,000 594,550 2.9728 2.882 2.882 6.615 2.769 2.835 211,648 2.8091 1.67%
2019-09-20 0 3.000 2.900 3.000 2.900 3.000 144,000 425,750 2.9566 2.835 2.740 2.835 2.740 2.835 152,387 2.7939 0.00%
2019-09-19 0 3.000 2.950 3.000 2.940 3.000 168,000 497,490 2.9613 2.835 2.788 2.835 2.778 2.835 177,785 2.7983 0.00%
2019-09-18 0 3.000 2.940 3.010 2.900 3.000 139,000 411,460 2.9601 2.835 2.778 2.844 2.740 2.835 147,096 2.7972 0.00%
2019-09-17 0 3.000 2.980 3.000 2.980 3.010 139,000 416,520 2.9965 2.835 2.816 2.835 2.816 2.844 147,096 2.8316 0.00%
2019-09-16 0 3.000 2.980 3.020 2.980 3.020 127,000 382,220 3.0096 2.835 2.816 2.854 2.816 2.854 134,397 2.8440 -0.99%
2019-09-13 0 3.030 2.990 3.040 2.980 3.060 127,000 384,050 3.0240 2.863 2.825 2.873 2.816 2.892 134,397 2.8576 -0.66%
2019-09-12 0 3.050 2.980 3.060 2.980 3.060 139,000 420,840 3.0276 2.882 2.816 2.892 2.816 2.892 147,096 2.8610 0.66%
2019-09-11 0 3.030 3.030 3.070 2.990 3.050 160,000 482,500 3.0156 2.863 2.863 2.901 2.825 2.882 169,319 2.8497 1.00%
2019-09-10 0 3.000 2.970 3.020 2.970 3.010 130,000 390,020 3.0002 2.835 2.807 2.854 2.807 2.844 137,572 2.8350 -0.66%
2019-09-09 0 3.020 2.970 3.050 2.970 3.050 241,000 730,020 3.0291 2.854 2.807 2.882 2.807 2.882 255,036 2.8624 0.33%
2019-09-06 0 3.010 3.010 3.030 2.940 3.030 134,000 401,100 2.9933 2.844 2.844 2.863 2.778 2.863 141,804 2.8285 0.33%
2019-09-05 0 3.000 2.970 3.010 2.970 3.070 139,000 424,460 3.0537 2.835 2.807 2.844 2.807 2.901 147,096 2.8856 -0.66%
2019-09-04 0 3.020 3.020 3.040 2.960 3.070 342,000 1,041,740 3.0460 2.854 2.854 2.873 2.797 2.901 361,919 2.8784 -2.27%
2019-09-03 0 3.090 3.030 3.150 3.020 3.110 141,000 433,540 3.0748 2.920 2.863 2.977 2.854 2.939 149,212 2.9055 0.32%
2019-09-02 0 3.080 3.000 3.180 2.950 3.090 135,000 408,930 3.0291 2.910 2.835 3.005 2.788 2.920 142,863 2.8624 1.32%
2019-08-30 0 3.040 3.000 3.050 2.950 3.130 167,850 507,693 3.0247 2.873 2.835 2.882 2.788 2.958 177,626 2.8582 -0.65%
2019-08-29 0 3.060 2.940 3.180 2.930 3.060 159,000 473,710 2.9793 2.892 2.778 3.005 2.769 2.892 168,261 2.8153 2.00%
2019-08-28 0 3.000 2.880 3.000 2.900 3.000 150,000 446,140 2.9743 2.835 2.721 2.835 2.740 2.835 158,736 2.8106 0.00%
2019-08-27 0 3.000 2.910 3.000 2.920 3.000 173,000 511,820 2.9585 2.835 2.750 2.835 2.759 2.835 183,076 2.7957 0.00%
2019-08-26 0 3.000 2.900 3.000 2.920 3.040 131,000 390,180 2.9785 2.835 2.740 2.835 2.759 2.873 138,630 2.8145 0.00%
2019-08-23 0 3.000 2.950 3.000 2.950 3.090 141,000 424,180 3.0084 2.835 2.788 2.835 2.788 2.920 149,212 2.8428 -2.60%
2019-08-22 0 3.080 2.960 3.080 2.930 3.080 127,000 379,630 2.9892 2.910 2.797 2.910 2.769 2.910 134,397 2.8247 2.67%
2019-08-21 0 3.000 2.970 3.000 2.930 3.000 175,000 520,570 2.9747 2.835 2.807 2.835 2.769 2.835 185,192 2.8110 0.00%
2019-08-20 0 3.000 2.930 3.000 2.930 3.020 127,000 379,650 2.9894 2.835 2.769 2.835 2.769 2.854 134,397 2.8248 0.00%
2019-08-19 0 3.000 2.920 3.000 2.920 3.040 139,000 412,020 2.9642 2.835 2.759 2.835 2.759 2.873 147,096 2.8010 0.00%
2019-08-16 0 3.000 2.940 3.000 2.890 3.140 145,000 434,950 2.9997 2.835 2.778 2.835 2.731 2.967 153,445 2.8346 0.00%
2019-08-15 0 3.000 2.910 3.000 2.910 3.000 231,000 683,030 2.9568 2.835 2.750 2.835 2.750 2.835 244,454 2.7941 0.00%
2019-08-14 0 3.000 2.900 3.000 2.900 3.100 142,000 419,340 2.9531 2.835 2.740 2.835 2.740 2.929 150,270 2.7906 0.00%
2019-08-13 0 3.000 2.960 3.000 2.960 3.100 108,000 323,080 2.9915 2.835 2.797 2.835 2.797 2.929 114,290 2.8268 -1.64%
2019-08-12 0 3.050 2.970 3.050 2.920 3.050 135,000 402,150 2.9789 2.882 2.807 2.882 2.759 2.882 142,863 2.8149 1.67%
2019-08-09 0 3.000 2.910 3.000 2.920 3.040 150,000 447,350 2.9823 2.835 2.750 2.835 2.759 2.873 158,736 2.8182 -0.33%
2019-08-08 0 3.010 3.000 3.010 2.980 3.020 146,000 439,030 3.0071 2.844 2.835 2.844 2.816 2.854 154,503 2.8416 0.33%
2019-08-07 0 3.000 2.820 3.000 2.860 3.040 128,000 385,110 3.0087 2.835 2.665 2.835 2.703 2.873 135,455 2.8431 0.00%
2019-08-06 0 3.000 2.870 3.010 2.860 3.050 130,000 390,090 3.0007 2.835 2.712 2.844 2.703 2.882 137,572 2.8355 -0.33%
2019-08-05 0 3.010 2.900 3.010 2.900 3.060 125,000 379,280 3.0342 2.844 2.740 2.844 2.740 2.892 132,280 2.8672 -1.63%
2019-08-02 0 3.060 2.960 3.060 2.990 3.080 169,000 514,070 3.0418 2.892 2.797 2.892 2.825 2.910 178,843 2.8744 0.94%
2019-08-01 0 3.120 3.100 3.130 3.080 3.200 138,000 431,970 3.1302 2.865 2.846 2.874 2.828 2.938 150,298 2.8741 2.30%
2019-07-31 0 3.050 3.010 3.050 3.020 3.050 131,000 398,030 3.0384 2.800 2.764 2.800 2.773 2.800 142,675 2.7898 0.00%
2019-07-30 0 3.050 3.010 3.050 3.010 3.070 132,000 402,040 3.0458 2.800 2.764 2.800 2.764 2.819 143,764 2.7965 0.33%
2019-07-29 0 3.040 3.010 3.050 3.010 3.100 125,000 382,330 3.0586 2.791 2.764 2.800 2.764 2.846 136,140 2.8084 -1.62%
2019-07-26 0 3.090 3.010 3.090 3.010 3.110 139,000 427,350 3.0745 2.837 2.764 2.837 2.764 2.856 151,388 2.8229 -0.64%
2019-07-25 0 3.110 3.040 3.120 3.010 3.120 138,000 424,460 3.0758 2.856 2.791 2.865 2.764 2.865 150,298 2.8241 2.30%
2019-07-24 0 3.040 3.010 3.060 3.010 3.150 133,000 409,500 3.0789 2.791 2.764 2.810 2.764 2.892 144,853 2.8270 -0.65%
2019-07-23 0 3.060 3.050 3.060 3.000 3.190 195,000 596,750 3.0603 2.810 2.800 2.810 2.755 2.929 212,378 2.8098 0.00%
2019-07-22 0 3.060 3.010 3.060 3.020 3.200 130,000 401,990 3.0922 2.810 2.764 2.810 2.773 2.938 141,585 2.8392 -3.47%
2019-07-19 0 3.170 3.010 3.170 3.020 3.200 230,000 712,770 3.0990 2.911 2.764 2.911 2.773 2.938 250,497 2.8454 0.00%
2019-07-18 0 3.170 3.020 3.170 3.010 3.290 135,000 417,570 3.0931 2.911 2.773 2.911 2.764 3.021 147,031 2.8400 1.93%
2019-07-17 0 3.110 3.020 3.110 3.000 3.120 89,000 273,890 3.0774 2.856 2.773 2.856 2.755 2.865 96,932 2.8256 -0.32%
2019-07-16 0 3.120 3.070 3.120 3.070 3.330 248,000 782,700 3.1560 2.865 2.819 2.865 2.819 3.058 270,102 2.8978 -0.95%
2019-07-15 0 3.150 3.080 3.160 3.080 3.340 242,000 768,780 3.1768 2.892 2.828 2.901 2.828 3.067 263,567 2.9168 0.00%
2019-07-12 0 3.150 3.110 3.160 3.110 3.340 463,000 1,475,230 3.1862 2.892 2.856 2.901 2.856 3.067 504,262 2.9255 -1.25%
2019-07-11 0 3.190 3.130 3.190 3.130 3.260 229,000 739,250 3.2282 2.929 2.874 2.929 2.874 2.993 249,408 2.9640 0.63%
2019-07-10 0 3.170 3.020 3.170 3.070 3.300 215,000 675,230 3.1406 2.911 2.773 2.911 2.819 3.030 234,161 2.8836 1.60%
2019-07-09 0 3.120 3.070 3.120 3.070 3.170 360,000 1,131,040 3.1418 2.865 2.819 2.865 2.819 2.911 392,083 2.8847 -1.27%
2019-07-08 0 3.160 3.100 3.170 3.110 3.450 239,000 777,430 3.2528 2.901 2.846 2.911 2.856 3.168 260,299 2.9867 -4.24%
2019-07-05 0 3.300 3.240 3.320 3.200 3.360 285,000 932,420 3.2716 3.030 2.975 3.048 2.938 3.085 310,399 3.0039 -1.20%
2019-07-04 0 3.340 3.240 3.390 3.200 3.660 174,000 577,660 3.3199 3.067 2.975 3.113 2.938 3.361 189,507 3.0482 0.60%
2019-07-03 0 3.320 3.270 3.320 3.010 3.340 292,000 953,150 3.2642 3.048 3.002 3.048 2.764 3.067 318,023 2.9971 0.00%
2019-07-02 0 3.320 3.240 3.320 3.210 3.570 232,000 760,030 3.2760 3.048 2.975 3.048 2.947 3.278 252,676 3.0079 -0.60%
2019-06-28 0 3.340 3.050 3.340 3.040 3.420 495,000 1,552,880 3.1371 3.067 2.800 3.067 2.791 3.140 539,114 2.8804 3.41%
2019-06-27 0 3.230 3.220 3.230 3.120 3.390 263,000 860,180 3.2706 2.966 2.957 2.966 2.865 3.113 286,438 3.0030 -1.22%
2019-06-26 0 3.270 3.180 3.270 3.060 3.600 426,000 1,401,520 3.2900 3.002 2.920 3.002 2.810 3.305 463,965 3.0207 -4.66%
2019-06-25 0 3.430 3.330 3.440 3.300 3.750 217,000 743,570 3.4266 3.149 3.058 3.159 3.030 3.443 236,339 3.1462 0.88%
2019-06-24 0 3.400 3.340 3.420 3.260 3.750 191,000 653,960 3.4239 3.122 3.067 3.140 2.993 3.443 208,022 3.1437 0.00%
2019-06-21 0 3.400 3.270 3.410 3.000 3.440 398,000 1,325,980 3.3316 3.122 3.002 3.131 2.755 3.159 433,469 3.0590 4.29%
2019-06-20 0 3.260 3.260 3.300 3.260 3.450 556,000 1,858,410 3.3425 2.993 2.993 3.030 2.993 3.168 605,550 3.0690 -2.98%
2019-06-19 0 3.360 3.320 3.440 3.270 3.510 118,000 396,690 3.3618 3.085 3.048 3.159 3.002 3.223 128,516 3.0867 0.30%
2019-06-18 0 3.350 3.250 3.430 3.260 3.760 245,000 858,900 3.5057 3.076 2.984 3.149 2.993 3.452 266,834 3.2189 -10.67%
2019-06-17 0 3.750 3.760 3.800 3.370 3.800 506,000 1,792,900 3.5433 3.443 3.452 3.489 3.094 3.489 551,094 3.2533 -1.32%
2019-06-14 0 3.800 3.790 3.800 3.320 4.100 1,712,000 5,930,180 3.4639 3.489 3.480 3.489 3.048 3.765 1,864,572 3.1805 3.83%
2019-06-13 0 3.660 3.550 3.670 3.360 4.300 1,093,000 4,110,710 3.7609 3.361 3.260 3.370 3.085 3.948 1,190,407 3.4532 4.57%
2019-06-12 0 3.500 3.310 3.500 3.120 3.890 644,000 2,285,220 3.5485 3.214 3.039 3.214 2.865 3.572 701,393 3.2581 -12.50%
2019-06-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2019-03-28 0 4.000 4.000 4.060 2.000 4.300 1,802,000 7,283,580 4.0419 3.673 3.673 3.728 1.836 3.948 1,962,592 3.7112 -6.10%
2019-03-27 0 4.260 4.220 4.260 4.200 4.350 910,000 3,886,440 4.2708 3.911 3.875 3.911 3.856 3.994 991,098 3.9213 1.43%
2019-03-26 0 4.200 4.170 4.200 4.000 4.200 1,392,000 5,694,120 4.0906 3.856 3.829 3.856 3.673 3.856 1,516,054 3.7559 3.96%
2019-03-25 0 4.040 4.010 4.050 3.930 4.050 1,123,000 4,499,780 4.0069 3.709 3.682 3.719 3.608 3.719 1,223,081 3.6791 -0.25%
2019-03-22 0 4.050 4.010 4.050 3.800 4.060 1,377,000 5,386,610 3.9118 3.719 3.682 3.719 3.489 3.728 1,499,717 3.5918 5.19%
2019-03-21 0 3.850 3.850 3.910 3.810 3.920 1,287,000 5,007,440 3.8908 3.535 3.535 3.590 3.498 3.599 1,401,696 3.5724 0.00%
2019-03-20 0 3.850 3.850 3.890 3.800 4.060 1,275,000 5,035,250 3.9492 3.535 3.535 3.572 3.489 3.728 1,388,627 3.6261 -4.94%
2019-03-19 0 4.050 4.000 4.050 3.800 4.080 2,207,000 8,719,520 3.9508 3.719 3.673 3.719 3.489 3.746 2,403,686 3.6276 5.47%
2019-03-18 0 3.840 3.750 3.840 3.530 3.870 2,046,000 7,606,490 3.7177 3.526 3.443 3.526 3.241 3.553 2,228,338 3.4135 0.00%
2019-03-15 0 3.840 3.770 3.840 3.770 4.000 1,847,000 7,169,970 3.8820 3.526 3.462 3.526 3.462 3.673 2,011,603 3.5643 -4.00%
2019-03-14 0 4.000 3.900 4.010 3.800 4.470 1,559,000 6,377,110 4.0905 3.673 3.581 3.682 3.489 4.104 1,697,937 3.7558 -1.48%
2019-03-13 0 4.060 4.060 4.300 3.820 4.050 1,831,000 7,199,000 3.9317 3.728 3.728 3.948 3.507 3.719 1,994,177 3.6100 6.28%
2019-03-12 0 3.820 3.740 3.820 3.600 3.850 2,119,000 7,920,550 3.7379 3.507 3.434 3.507 3.305 3.535 2,307,843 3.4320 4.66%
2019-03-11 0 3.650 3.600 3.650 3.500 3.650 1,279,000 4,593,470 3.5915 3.351 3.305 3.351 3.214 3.351 1,392,983 3.2976 0.83%
2019-03-08 0 3.620 3.510 3.620 3.500 3.650 1,093,000 3,933,540 3.5988 3.324 3.223 3.324 3.214 3.351 1,190,407 3.3044 -1.36%
2019-03-07 0 3.670 3.610 3.680 3.650 3.920 1,129,000 4,312,050 3.8194 3.370 3.315 3.379 3.351 3.599 1,229,615 3.5068 -5.90%
2019-03-06 0 3.900 3.900 3.950 3.690 3.970 1,115,000 4,309,680 3.8652 3.581 3.581 3.627 3.388 3.645 1,214,368 3.5489 3.72%
2019-03-05 0 3.760 3.760 3.790 3.540 3.760 879,000 3,171,440 3.6080 3.452 3.452 3.480 3.250 3.452 957,336 3.3128 1.08%
2019-03-04 0 3.720 3.720 3.840 3.400 3.870 2,364,000 8,629,440 3.6504 3.416 3.416 3.526 3.122 3.553 2,574,677 3.3517 5.38%
2019-03-01 0 3.530 3.530 3.540 3.390 3.700 1,323,000 4,706,430 3.5574 3.241 3.241 3.250 3.113 3.397 1,440,904 3.2663 4.13%
2019-02-28 0 3.390 3.300 3.420 3.100 3.670 2,343,000 8,032,870 3.4285 3.113 3.030 3.140 2.846 3.370 2,551,806 3.1479 7.62%
2019-02-27 0 3.150 3.080 3.150 2.740 3.240 7,376,000 20,553,690 2.7866 2.892 2.828 2.892 2.516 2.975 8,033,342 2.5585 10.14%
2019-02-26 0 2.860 2.830 2.860 2.750 2.960 1,201,000 3,441,440 2.8655 2.626 2.598 2.626 2.525 2.718 1,308,032 2.6310 -1.04%
2019-02-25 0 2.890 2.890 2.900 2.180 2.970 15,687,000 39,505,830 2.5184 2.654 2.654 2.663 2.002 2.727 17,085,010 2.3123 32.57%
2019-02-22 0 2.180 2.250 2.290 2.000 3.000 15,221,000 36,181,590 2.3771 2.002 2.066 2.103 1.836 2.755 16,577,481 2.1826 -26.10%
2019-02-21 0 2.950 2.910 3.000 2.900 3.140 1,513,000 4,467,450 2.9527 2.709 2.672 2.755 2.663 2.883 1,647,837 2.7111 -6.05%
2019-02-20 0 3.140 3.140 3.150 2.960 3.290 1,039,000 3,225,550 3.1045 2.883 2.883 2.892 2.718 3.021 1,131,595 2.8504 -4.27%
2019-02-19 0 3.280 3.250 3.320 3.280 3.400 845,000 2,812,480 3.3284 3.012 2.984 3.048 3.012 3.122 920,306 3.0560 -3.24%
2019-02-18 0 3.390 3.270 3.390 3.380 3.520 639,000 2,214,050 3.4649 3.113 3.002 3.113 3.103 3.232 695,947 3.1813 -1.17%
2019-02-15 0 3.430 3.100 3.430 3.380 3.480 629,000 2,163,220 3.4391 3.149 2.846 3.149 3.103 3.195 685,056 3.1577 0.29%
2019-02-14 0 3.420 3.370 3.420 3.370 3.640 662,000 2,298,260 3.4717 3.140 3.094 3.140 3.094 3.342 720,997 3.1876 -2.29%
2019-02-13 0 3.500 3.390 3.500 3.410 3.540 672,000 2,346,390 3.4917 3.214 3.113 3.214 3.131 3.250 731,888 3.2059 -0.57%
2019-02-12 0 3.520 3.350 3.520 3.520 3.580 1,593,000 5,658,540 3.5521 3.232 3.076 3.232 3.232 3.287 1,734,967 3.2615 -1.95%
2019-02-11 0 3.590 3.440 3.590 3.480 3.640 560,000 2,016,070 3.6001 3.296 3.159 3.296 3.195 3.342 609,907 3.3055 -1.37%
2019-02-08 0 3.640 3.530 3.650 3.600 3.760 558,000 2,049,390 3.6727 3.342 3.241 3.351 3.305 3.452 607,728 3.3722 1.39%
2019-02-04 0 3.590 3.470 3.600 3.580 3.780 290,000 1,040,340 3.5874 3.296 3.186 3.305 3.287 3.471 315,845 3.2938 1.13%
2019-02-01 0 3.550 3.500 3.550 3.470 3.700 493,000 1,763,660 3.5774 3.260 3.214 3.260 3.186 3.397 536,936 3.2847 -0.56%
2019-01-31 0 3.570 3.530 3.620 3.300 4.200 1,760,000 6,360,440 3.6139 3.278 3.241 3.324 3.030 3.856 1,916,849 3.3182 -6.05%
2019-01-30 1 - - - - - 0 0 - 3.489 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 3.489 - - - - 0 - 0.00%
2019-01-28 0 3.800 3.760 3.830 3.480 4.700 500,000 2,018,760 4.0375 3.489 3.452 3.517 3.195 4.315 544,560 3.7071 -17.03%
2019-01-25 0 4.580 4.420 4.570 4.400 4.960 430,000 2,063,560 4.7990 4.205 4.058 4.196 4.040 4.554 468,321 4.4063 -4.18%
2019-01-24 0 4.780 4.510 4.780 4.540 5.020 447,000 2,141,970 4.7919 4.389 4.141 4.389 4.169 4.609 486,836 4.3998 -4.21%
2019-01-23 0 4.990 4.930 4.990 4.810 5.420 571,000 2,913,980 5.1033 4.582 4.527 4.582 4.416 4.976 621,887 4.6857 -6.73%
2019-01-22 0 5.350 5.310 5.350 5.320 5.350 442,000 2,360,210 5.3398 4.912 4.876 4.912 4.885 4.912 481,391 4.9029 0.19%
2019-01-21 0 5.340 5.230 5.340 5.250 5.560 355,000 1,902,030 5.3578 4.903 4.802 4.903 4.820 5.105 386,637 4.9194 -4.13%
2019-01-18 0 5.570 5.390 5.420 5.470 5.700 473,000 2,678,600 5.6630 5.114 4.949 4.976 5.022 5.234 515,153 5.1996 -1.07%
2019-01-17 0 5.630 5.510 5.640 5.600 5.690 469,000 2,648,290 5.6467 5.169 5.059 5.178 5.142 5.224 510,797 5.1846 -0.18%
2019-01-16 0 5.640 5.480 5.650 5.580 5.700 475,000 2,677,430 5.6367 5.178 5.032 5.188 5.123 5.234 517,332 5.1755 0.89%
2019-01-15 0 5.590 5.500 5.590 5.330 5.670 599,000 3,329,440 5.5583 5.133 5.050 5.133 4.894 5.206 652,382 5.1035 6.27%
2019-01-14 0 5.260 5.260 5.430 5.210 5.450 536,000 2,875,410 5.3646 4.830 4.830 4.986 4.784 5.004 583,768 4.9256 -3.66%
2019-01-11 0 5.460 5.320 5.600 5.130 5.560 495,000 2,588,640 5.2296 5.013 4.885 5.142 4.710 5.105 539,114 4.8017 4.80%
2019-01-10 0 5.210 5.130 5.220 5.130 5.220 512,000 2,662,540 5.2003 4.784 4.710 4.793 4.710 4.793 557,629 4.7748 0.19%
2019-01-09 0 5.200 5.050 5.210 5.050 5.210 442,000 2,284,910 5.1695 4.775 4.637 4.784 4.637 4.784 481,391 4.7465 0.19%
2019-01-08 0 5.190 5.060 5.190 4.980 5.200 379,000 1,956,720 5.1628 4.765 4.646 4.765 4.573 4.775 412,776 4.7404 2.77%
2019-01-07 0 5.050 5.050 5.170 4.940 5.210 219,000 1,137,760 5.1953 4.637 4.637 4.747 4.536 4.784 238,517 4.7701 -2.70%
2019-01-04 0 5.190 5.030 5.200 5.020 5.210 788,000 4,087,270 5.1869 4.765 4.618 4.775 4.609 4.784 858,226 4.7625 -0.38%
2019-01-03 0 5.210 5.050 5.210 5.200 5.350 856,000 4,520,250 5.2807 4.784 4.637 4.784 4.775 4.912 932,286 4.8486 -1.70%
2019-01-02 0 5.300 5.040 5.290 5.010 5.300 566,000 2,869,690 5.0701 4.866 4.628 4.857 4.600 4.866 616,441 4.6553 3.11%
2018-12-31 0 5.140 5.000 5.150 5.140 5.200 91,000 470,360 5.1688 4.719 4.591 4.729 4.719 4.775 99,110 4.7458 -1.53%
2018-12-28 0 5.220 - 5.220 5.000 5.450 1,035,000 5,473,910 5.2888 4.793 - 4.793 4.591 5.004 1,127,238 4.8560 -2.25%
2018-12-27 0 5.340 5.160 5.340 5.250 5.500 1,006,000 5,438,380 5.4059 4.903 4.738 4.903 4.820 5.050 1,095,654 4.9636 0.95%
2018-12-24 0 5.290 5.030 5.290 5.290 5.290 84,000 437,160 5.2043 4.857 4.618 4.857 4.857 4.857 91,486 4.7784 -0.19%
2018-12-21 0 5.300 4.810 5.300 5.300 5.300 105,000 549,000 5.2286 4.866 4.416 4.866 4.866 4.866 114,357 4.8007 2.71%
2018-12-20 0 5.160 5.280 5.300 5.160 5.300 128,000 668,340 5.2214 4.738 4.848 4.866 4.738 4.866 139,407 4.7942 -2.64%
2018-12-19 0 5.300 5.070 5.300 5.210 5.300 113,000 593,810 5.2550 4.866 4.655 4.866 4.784 4.866 123,070 4.8250 0.00%
2018-12-18 0 5.300 5.100 5.300 5.150 5.300 131,000 685,010 5.2291 4.866 4.683 4.866 4.729 4.866 142,675 4.8012 0.00%
2018-12-17 0 5.300 5.170 5.300 4.610 5.310 187,000 968,910 5.1813 4.866 4.747 4.866 4.233 4.876 203,665 4.7574 3.52%
2018-12-14 0 5.120 4.950 5.120 4.600 5.310 145,000 740,980 5.1102 4.701 4.545 4.701 4.224 4.876 157,922 4.6921 -4.30%
2018-12-13 0 5.350 5.350 5.790 5.200 5.200 4,000 20,800 5.2000 4.912 4.912 5.316 4.775 4.775 4,356 4.7745 0.19%
2018-12-12 0 5.340 5.150 5.570 5.160 5.590 127,000 677,270 5.3328 4.903 4.729 5.114 4.738 5.133 138,318 4.8965 0.75%
2018-12-11 0 5.300 5.200 5.390 5.300 5.520 214,000 1,165,280 5.4452 4.866 4.775 4.949 4.866 5.068 233,071 4.9997 -1.67%
2018-12-10 0 5.390 4.410 5.400 5.350 5.460 283,000 1,530,180 5.4070 4.949 4.049 4.958 4.912 5.013 308,221 4.9646 -1.46%
2018-12-07 0 5.470 5.330 5.480 5.400 5.490 226,000 1,238,440 5.4798 5.022 4.894 5.032 4.958 5.041 246,141 5.0314 -0.55%
2018-12-06 0 5.500 5.350 5.590 5.320 5.600 328,000 1,810,010 5.5183 5.050 4.912 5.133 4.885 5.142 357,231 5.0668 3.38%
2018-12-05 0 5.320 5.100 5.320 4.400 5.350 619,000 3,215,760 5.1951 4.885 4.683 4.885 4.040 4.912 674,165 4.7700 -2.39%
2018-12-04 0 5.450 5.560 5.570 5.370 5.600 979,000 5,369,610 5.4848 5.004 5.105 5.114 4.931 5.142 1,066,248 5.0360 1.11%
2018-12-03 0 5.390 5.240 5.400 5.300 5.500 382,000 2,059,280 5.3908 4.949 4.811 4.958 4.866 5.050 416,043 4.9497 1.32%
2018-11-30 0 5.320 - 5.330 5.310 5.340 754,000 4,011,970 5.3209 4.885 - 4.894 4.876 4.903 821,196 4.8855 -0.37%
2018-11-29 0 5.340 4.040 5.350 5.340 5.370 750,000 4,013,850 5.3518 4.903 3.709 4.912 4.903 4.931 816,839 4.9139 0.00%
2018-11-28 0 5.340 5.000 5.340 5.220 5.390 1,345,000 7,164,050 5.3264 4.903 4.591 4.903 4.793 4.949 1,464,865 4.8906 2.30%
2018-11-27 0 5.220 4.980 5.220 4.740 5.430 825,000 4,045,560 4.9037 4.793 4.573 4.793 4.352 4.986 898,523 4.5025 6.53%
2018-11-26 0 4.900 5.050 5.100 4.900 5.850 984,000 5,149,730 5.2335 4.499 4.637 4.683 4.499 5.371 1,071,693 4.8052 -10.91%
2018-11-23 0 5.500 5.500 5.560 5.100 5.900 3,388,000 19,069,310 5.6285 5.050 5.050 5.105 4.683 5.417 3,689,935 5.1679 -4.01%
2018-11-22 0 5.730 5.510 5.740 5.390 5.730 1,312,000 7,256,080 5.5305 5.261 5.059 5.270 4.949 5.261 1,428,924 5.0780 5.72%
2018-11-21 0 5.420 5.410 5.530 5.420 5.730 515,000 2,921,640 5.6731 4.976 4.967 5.077 4.976 5.261 560,896 5.2089 -3.73%
2018-11-20 0 5.630 5.630 5.640 5.620 5.750 656,000 3,706,310 5.6499 5.169 5.169 5.178 5.160 5.279 714,462 5.1876 -1.57%
2018-11-19 0 5.720 5.510 5.730 5.510 5.780 532,000 3,013,690 5.6648 5.252 5.059 5.261 5.059 5.307 579,411 5.2013 -0.17%
2018-11-16 0 5.730 5.630 5.730 5.630 5.780 474,000 2,704,750 5.7062 5.261 5.169 5.261 5.169 5.307 516,242 5.2393 1.06%
2018-11-15 0 5.670 5.580 5.710 5.580 5.750 440,000 2,505,540 5.6944 5.206 5.123 5.243 5.123 5.279 479,212 5.2285 -0.18%
2018-11-14 0 5.680 5.680 5.690 5.560 5.700 471,000 2,663,630 5.6553 5.215 5.215 5.224 5.105 5.234 512,975 5.1925 2.71%
2018-11-13 0 5.530 5.520 5.540 5.480 5.600 561,000 3,116,080 5.5545 5.077 5.068 5.087 5.032 5.142 610,996 5.1000 -4.49%
2018-11-12 0 5.790 5.300 5.790 5.790 5.800 2,000 11,590 5.7950 5.316 4.866 5.316 5.316 5.325 2,178 5.3208 0.00%
2018-11-09 0 5.790 5.200 5.790 5.800 5.860 2,000 11,660 5.8300 5.316 4.775 5.316 5.325 5.380 2,178 5.3530 1.58%
2018-11-08 0 5.700 5.600 5.700 5.700 5.920 2,000 11,620 5.8100 5.234 5.142 5.234 5.234 5.436 2,178 5.3346 -3.39%
2018-11-07 0 5.900 5.600 5.920 5.800 5.920 3,000 17,620 5.8733 5.417 5.142 5.436 5.325 5.436 3,267 5.3927 1.90%
2018-11-06 0 5.790 5.200 5.790 5.630 5.790 4,000 22,840 5.7100 5.316 4.775 5.316 5.169 5.316 4,356 5.2428 -0.52%
2018-11-05 0 5.820 5.500 5.920 5.640 5.820 7,000 39,820 5.6886 5.344 5.050 5.436 5.178 5.344 7,624 5.2231 0.34%
2018-11-02 0 5.800 5.790 5.800 5.600 5.920 26,000 148,540 5.7131 5.325 5.316 5.325 5.142 5.436 28,317 5.2456 -2.03%
2018-11-01 0 5.920 5.800 5.920 5.920 5.920 2,000 11,840 5.9200 5.436 5.325 5.436 5.436 5.436 2,178 5.4356 1.37%
2018-10-31 0 5.840 5.600 5.840 5.840 5.840 1,000 5,840 5.8400 5.362 5.142 5.362 5.362 5.362 1,089 5.3621 0.00%
2018-10-30 0 5.840 5.610 5.840 5.840 5.930 2,000 11,770 5.8850 5.362 5.151 5.362 5.362 5.445 2,178 5.4034 0.00%
2018-10-29 0 5.840 5.200 5.840 5.850 5.850 2,000 11,700 5.8500 5.362 4.775 5.362 5.371 5.371 2,178 5.3713 -0.17%
2018-10-26 0 5.850 - 5.890 5.850 5.850 1,000 5,850 5.8500 5.371 - 5.408 5.371 5.371 1,089 5.3713 0.00%
2018-10-25 0 5.850 5.400 5.890 5.700 5.850 30,000 171,350 5.7117 5.371 4.958 5.408 5.234 5.371 32,674 5.2443 -0.85%
2018-10-24 0 5.900 5.900 6.000 5.810 5.900 27,000 157,350 5.8278 5.417 5.417 5.509 5.335 5.417 29,406 5.3509 1.20%
2018-10-23 0 5.830 5.600 5.830 5.700 5.890 9,000 51,630 5.7367 5.353 5.142 5.353 5.234 5.408 9,802 5.2673 -0.85%
2018-10-22 0 5.880 5.000 5.880 5.880 6.030 3,000 17,810 5.9367 5.399 4.591 5.399 5.399 5.537 3,267 5.4509 -0.17%
2018-10-19 0 5.890 5.020 5.890 5.900 6.000 2,000 11,900 5.9500 5.408 4.609 5.408 5.417 5.509 2,178 5.4631 0.00%
2018-10-18 0 5.890 5.750 5.890 5.900 6.180 4,000 23,880 5.9700 5.408 5.279 5.408 5.417 5.674 4,356 5.4815 -3.28%
2018-10-16 0 6.090 6.080 6.090 5.950 6.190 3,000 18,230 6.0767 5.592 5.582 5.592 5.463 5.683 3,267 5.5794 2.18%
2018-10-15 0 5.960 - 5.980 5.850 6.130 11,000 65,140 5.9218 5.472 - 5.491 5.371 5.628 11,980 5.4373 1.88%
2018-10-12 0 5.850 5.570 5.940 5.750 6.070 21,000 122,930 5.8538 5.371 5.114 5.454 5.279 5.573 22,871 5.3748 -2.01%
2018-10-11 0 5.970 5.800 5.970 5.800 6.000 8,000 47,400 5.9250 5.481 5.325 5.481 5.325 5.509 8,713 5.4402 -1.65%
2018-10-10 0 6.070 5.700 6.070 5.900 6.200 77,000 466,790 6.0622 5.573 5.234 5.573 5.417 5.693 83,862 5.5662 -0.82%
2018-10-09 0 6.120 5.950 6.160 6.050 6.140 3,000 18,310 6.1033 5.619 5.463 5.656 5.555 5.638 3,267 5.6039 -0.65%
2018-10-08 0 6.160 5.900 6.160 6.160 6.200 2,000 12,360 6.1800 5.656 5.417 5.656 5.656 5.693 2,178 5.6743 1.15%
2018-10-05 0 6.090 5.950 6.090 6.050 6.090 3,000 18,190 6.0633 5.592 5.463 5.592 5.555 5.592 3,267 5.5672 -1.30%
2018-10-04 0 6.170 5.150 6.170 5.950 6.170 11,000 66,060 6.0055 5.665 4.729 5.665 5.463 5.665 11,980 5.5140 -0.32%
2018-10-03 0 6.190 6.010 6.190 6.000 6.190 6,000 36,430 6.0717 5.683 5.518 5.683 5.509 5.683 6,535 5.5748 -0.16%
2018-10-02 0 6.200 5.800 6.200 6.200 6.210 2,000 12,410 6.2050 5.693 5.325 5.693 5.693 5.702 2,178 5.6973 -0.48%
2018-09-28 0 6.230 5.910 6.230 6.230 6.230 2,000 12,460 6.2300 5.720 5.426 5.720 5.720 5.720 2,178 5.7202 0.00%
2018-09-27 0 6.230 5.900 6.240 6.230 6.250 2,000 12,480 6.2400 5.720 5.417 5.729 5.720 5.739 2,178 5.7294 -0.95%
2018-09-26 0 6.290 5.950 6.290 6.000 6.290 4,000 24,620 6.1550 5.775 5.463 5.775 5.509 5.775 4,356 5.6514 -1.72%
2018-09-24 0 6.400 6.000 6.400 6.370 6.400 2,000 12,770 6.3850 5.876 5.509 5.876 5.849 5.876 2,178 5.8625 4.23%
2018-09-21 0 6.140 5.700 6.140 5.800 6.190 14,000 82,750 5.9107 5.638 5.234 5.638 5.325 5.683 15,248 5.4271 -0.81%
2018-09-20 0 6.190 5.950 6.190 6.190 6.190 2,000 12,380 6.1900 5.683 5.463 5.683 5.683 5.683 2,178 5.6835 0.00%
2018-09-19 0 6.190 5.800 6.190 6.190 6.190 2,000 12,380 6.1900 5.683 5.325 5.683 5.683 5.683 2,178 5.6835 3.34%
2018-09-18 0 5.990 5.800 5.990 5.910 6.240 32,000 191,240 5.9763 5.500 5.325 5.500 5.426 5.729 34,852 5.4872 -1.48%
2018-09-17 0 6.080 4.800 6.080 5.950 6.280 49,000 296,030 6.0414 5.582 4.407 5.582 5.463 5.766 53,367 5.5471 -1.46%
2018-09-14 0 6.170 5.900 6.170 5.900 6.290 20,000 120,210 6.0105 5.665 5.417 5.665 5.417 5.775 21,782 5.5187 -2.83%
2018-09-13 0 6.350 5.900 6.350 5.800 6.350 15,000 90,900 6.0600 5.830 5.417 5.830 5.325 5.830 16,337 5.5641 1.28%
2018-09-12 0 6.270 5.800 6.280 6.200 6.360 4,000 25,030 6.2575 5.757 5.325 5.766 5.693 5.840 4,356 5.7455 -0.16%
2018-09-11 0 6.280 5.860 6.290 6.280 6.360 2,000 12,640 6.3200 5.766 5.380 5.775 5.766 5.840 2,178 5.8029 -1.41%
2018-09-10 0 6.370 5.960 6.370 6.200 6.370 5,000 31,340 6.2680 5.849 5.472 5.849 5.693 5.849 5,446 5.7551 0.00%
2018-09-07 0 6.370 5.800 6.370 6.370 6.370 2,000 12,740 6.3700 5.849 5.325 5.849 5.849 5.849 2,178 5.8488 0.00%
2018-09-06 0 6.370 5.600 6.370 6.300 6.390 2,000 12,690 6.3450 5.849 5.142 5.849 5.784 5.867 2,178 5.8258 4.94%
2018-09-05 0 6.070 6.070 6.170 6.070 6.380 14,000 85,750 6.1250 5.573 5.573 5.665 5.573 5.858 15,248 5.6238 -5.01%
2018-09-04 0 6.390 6.110 6.390 6.240 6.480 2,000 12,720 6.3600 5.867 5.610 5.867 5.729 5.950 2,178 5.8396 6.32%
2018-09-03 0 6.010 - 6.480 6.010 6.600 19,000 117,230 6.1700 5.518 - 5.950 5.518 6.060 20,693 5.6651 -11.09%
2018-08-31 0 6.760 - 6.760 6.760 6.850 2,000 13,610 6.8050 6.207 - 6.207 6.207 6.289 2,178 6.2482 -0.29%
2018-08-30 0 6.780 6.300 6.790 6.700 6.860 3,000 20,340 6.7800 6.225 5.784 6.234 6.152 6.299 3,267 6.2252 3.51%
2018-08-29 0 6.550 6.550 6.560 6.400 6.590 7,000 45,150 6.4500 6.014 6.014 6.023 5.876 6.051 7,624 5.9222 -0.30%
2018-08-28 0 6.570 6.430 6.580 6.570 6.590 2,000 13,160 6.5800 6.032 5.904 6.042 6.032 6.051 2,178 6.0416 0.31%
2018-08-27 0 6.550 6.430 6.550 6.480 6.690 4,000 26,200 6.5500 6.014 5.904 6.014 5.950 6.143 4,356 6.0140 -2.09%
2018-08-24 0 6.690 6.460 6.690 6.860 6.860 1,000 6,860 6.8600 6.143 5.931 6.143 6.299 6.299 1,089 6.2987 -2.62%
2018-08-23 0 6.870 6.500 6.870 6.500 6.890 87,000 569,550 6.5466 6.308 5.968 6.308 5.968 6.326 94,753 6.0109 -1.58%
2018-08-22 0 6.980 6.510 7.000 6.510 7.080 83,000 561,130 6.7606 6.409 5.977 6.427 5.977 6.501 90,397 6.2074 -0.29%
2018-08-21 0 7.000 6.510 7.000 6.500 7.000 19,000 127,330 6.7016 6.427 5.977 6.427 5.968 6.427 20,693 6.1532 7.69%
2018-08-20 0 6.500 6.440 6.590 6.400 6.600 65,000 423,720 6.5188 5.968 5.913 6.051 5.876 6.060 70,793 5.9854 -7.14%
2018-08-17 0 7.000 6.500 7.000 6.900 7.040 3,000 20,940 6.9800 6.427 5.968 6.427 6.335 6.464 3,267 6.4088 -1.13%
2018-08-16 0 7.080 - 7.090 7.080 7.080 3,000 21,240 7.0800 6.501 - 6.510 6.501 6.501 3,267 6.5007 0.00%
2018-08-15 0 7.080 - 7.080 7.080 7.080 3,000 21,240 7.0800 6.501 - 6.501 6.501 6.501 3,267 6.5007 1.43%
2018-08-14 0 6.980 - 6.980 6.500 7.000 31,000 210,830 6.8010 6.409 - 6.409 5.968 6.427 33,763 6.2445 -0.29%
2018-08-13 0 7.000 6.710 7.010 6.500 7.040 33,000 222,900 6.7545 6.427 6.161 6.436 5.968 6.464 35,941 6.2018 -0.99%
2018-08-10 0 7.070 - 7.070 7.070 7.090 2,000 14,160 7.0800 6.491 - 6.491 6.491 6.510 2,178 6.5007 2.46%
2018-08-09 0 6.900 6.320 6.950 6.900 6.900 2,000 13,800 6.9000 6.335 5.803 6.381 6.335 6.335 2,178 6.3354 2.99%
2018-08-08 0 6.700 6.260 6.700 6.000 6.700 61,000 378,030 6.1972 6.152 5.748 6.152 5.509 6.152 66,436 5.6901 3.88%
2018-08-07 0 6.450 - 6.450 6.500 6.700 2,000 13,200 6.6000 5.922 - 5.922 5.968 6.152 2,178 6.0599 -2.27%
2018-08-06 0 6.600 5.710 6.670 6.500 6.600 2,000 13,100 6.5500 6.060 5.243 6.124 5.968 6.060 2,178 6.0140 3.12%
2018-08-03 0 6.400 - 6.400 6.500 6.600 2,000 13,100 6.5500 5.876 - 5.876 5.968 6.060 2,178 6.0140 -0.62%
2018-08-02 0 6.440 6.150 6.440 6.460 7.060 5,000 33,040 6.6080 5.913 5.647 5.913 5.931 6.482 5,446 6.0673 -6.26%
2018-08-01 0 6.870 6.600 6.870 6.600 7.090 4,000 27,320 6.8300 6.308 6.060 6.308 6.060 6.510 4,356 6.2711 -3.10%
2018-07-31 0 7.090 - 7.090 6.600 7.100 15,000 101,090 6.7393 6.510 - 6.510 6.060 6.519 16,337 6.1879 2.46%
2018-07-30 0 6.920 6.710 6.920 7.010 7.200 2,000 14,210 7.1050 6.354 6.161 6.354 6.436 6.611 2,178 6.5236 0.14%
2018-07-27 0 6.910 - 6.910 6.880 7.100 48,000 330,550 6.8865 6.345 - 6.345 6.317 6.519 52,278 6.3230 -2.68%
2018-07-26 0 7.100 - 7.100 7.100 7.150 8,000 56,950 7.1188 6.519 - 6.519 6.519 6.565 8,713 6.5362 1.43%
2018-07-25 0 7.000 6.710 7.000 6.700 7.000 28,000 192,180 6.8636 6.427 6.161 6.427 6.152 6.427 30,495 6.3019 -1.41%
2018-07-24 0 7.100 6.610 7.100 7.070 7.160 2,000 14,230 7.1150 6.519 6.069 6.519 6.491 6.574 2,178 6.5328 0.42%
2018-07-23 0 7.070 6.700 7.170 7.070 7.070 1,000 7,070 7.0700 6.491 6.152 6.583 6.491 6.491 1,089 6.4915 -0.28%
2018-07-20 0 7.090 6.700 7.090 7.090 7.090 1,000 7,090 7.0900 6.510 6.152 6.510 6.510 6.510 1,089 6.5098 0.00%
2018-07-19 0 7.090 6.700 7.090 7.090 7.090 2,000 14,180 7.0900 6.510 6.152 6.510 6.510 6.510 2,178 6.5098 -0.14%
2018-07-18 0 7.100 7.050 7.100 - - 0 0 - 6.519 6.473 6.519 - - 0 - 0.00%
2018-07-17 0 7.100 6.700 7.100 7.100 7.140 2,000 14,240 7.1200 6.519 6.152 6.519 6.519 6.556 2,178 6.5374 0.00%
2018-07-16 0 7.100 6.700 7.100 7.100 7.100 2,000 14,200 7.1000 6.519 6.152 6.519 6.519 6.519 2,178 6.5190 1.57%
2018-07-13 0 6.990 - 7.000 6.950 7.340 14,000 98,960 7.0686 6.418 - 6.427 6.381 6.739 15,248 6.4902 -2.37%
2018-07-12 0 7.160 7.000 7.190 7.000 7.390 9,000 64,070 7.1189 6.574 6.427 6.602 6.427 6.785 9,802 6.5364 0.14%
2018-07-11 0 7.150 6.670 7.150 7.000 7.400 27,000 191,510 7.0930 6.565 6.124 6.565 6.427 6.794 29,406 6.5126 -2.59%
2018-07-10 0 7.340 7.100 7.340 7.260 7.450 8,000 58,890 7.3613 6.739 6.519 6.739 6.666 6.840 8,713 6.7589 3.38%
2018-07-09 0 7.100 7.000 7.100 7.100 7.450 10,000 71,990 7.1990 6.519 6.427 6.519 6.519 6.840 10,891 6.6099 1.43%
2018-07-06 0 7.000 6.950 7.000 7.000 7.290 13,000 92,550 7.1192 6.427 6.381 6.427 6.427 6.693 14,159 6.5367 0.00%
2018-07-05 0 7.000 6.900 7.000 6.950 7.180 61,000 425,500 6.9754 6.427 6.335 6.427 6.381 6.592 66,436 6.4046 0.00%
2018-07-04 0 7.000 6.950 7.000 6.910 7.390 17,000 120,640 7.0965 6.427 6.381 6.427 6.345 6.785 18,515 6.5158 -0.71%
2018-07-03 0 7.050 6.950 7.050 7.000 7.200 46,000 323,470 7.0320 6.473 6.381 6.473 6.427 6.611 50,099 6.4566 -4.47%
2018-06-29 0 7.380 7.000 7.380 7.370 7.400 8,000 59,110 7.3888 6.776 6.427 6.776 6.767 6.794 8,713 6.7842 1.10%
2018-06-28 0 7.300 7.060 7.300 7.300 7.310 9,000 65,770 7.3078 6.703 6.482 6.703 6.703 6.712 9,802 6.7098 -0.54%
2018-06-27 0 7.340 7.340 7.350 6.600 7.340 74,000 515,040 6.9600 6.739 6.739 6.749 6.060 6.739 80,595 6.3905 1.94%
2018-06-26 0 7.200 7.000 7.200 7.000 7.400 72,000 514,340 7.1436 6.611 6.427 6.611 6.427 6.794 78,417 6.5591 0.42%
2018-06-25 0 7.170 7.100 7.170 7.170 7.400 8,000 58,110 7.2638 6.583 6.519 6.583 6.583 6.794 8,713 6.6694 -1.51%
2018-06-22 0 7.280 7.260 7.280 7.080 7.350 188,000 1,350,800 7.1851 6.684 6.666 6.684 6.501 6.749 204,754 6.5972 3.12%
2018-06-21 0 7.060 6.900 7.080 6.900 7.300 447,000 3,136,560 7.0169 6.482 6.335 6.501 6.335 6.703 486,836 6.4427 -1.94%
2018-06-20 0 7.200 - 7.220 7.180 7.440 49,000 356,990 7.2855 6.611 - 6.629 6.592 6.831 53,367 6.6894 -2.44%
2018-06-19 0 7.380 7.380 7.400 7.200 7.600 46,000 337,950 7.3467 6.776 6.776 6.794 6.611 6.978 50,099 6.7456 1.37%
2018-06-15 0 7.280 7.150 7.280 7.000 7.300 98,000 705,950 7.2036 6.684 6.565 6.684 6.427 6.703 106,734 6.6141 4.00%
2018-06-14 0 7.000 6.900 7.000 6.750 7.050 69,000 481,920 6.9843 6.427 6.335 6.427 6.198 6.473 75,149 6.4128 4.48%
2018-06-13 0 6.700 6.700 - 6.000 6.700 424,000 2,555,880 6.0280 6.152 6.152 - 5.509 6.152 461,786 5.5348 11.67%
2018-06-12 0 6.000 5.900 6.000 5.800 6.250 1,827,000 11,135,820 6.0951 5.509 5.417 5.509 5.325 5.739 1,989,820 5.5964 -2.44%
2018-06-11 0 6.150 6.100 6.150 6.100 6.160 925,000 5,644,340 6.1020 5.647 5.601 5.647 5.601 5.656 1,007,435 5.6027 -0.81%
2018-06-08 0 6.200 6.100 6.200 6.050 6.200 79,000 482,250 6.1044 5.693 5.601 5.693 5.555 5.693 86,040 5.6049 0.00%
2018-06-07 0 6.200 6.100 6.200 6.200 6.200 6,000 37,200 6.2000 5.693 5.601 5.693 5.693 5.693 6,535 5.6927 0.00%
2018-06-06 0 6.200 6.100 6.200 6.200 6.300 91,000 564,080 6.1987 5.693 5.601 5.693 5.693 5.784 99,110 5.6915 -2.36%
2018-06-05 0 6.350 6.250 6.520 6.340 6.350 21,000 133,340 6.3495 5.830 5.739 5.986 5.821 5.830 22,871 5.8300 0.00%
2018-06-04 0 6.350 6.300 6.510 6.300 6.510 9,000 57,580 6.3978 5.830 5.784 5.977 5.784 5.977 9,802 5.8743 -0.63%
2018-06-01 0 6.390 6.300 6.400 6.390 6.600 32,000 207,450 6.4828 5.867 5.784 5.876 5.867 6.060 34,852 5.9523 -2.44%
2018-05-31 0 6.550 6.400 6.550 6.400 6.600 8,000 52,440 6.5550 6.014 5.876 6.014 5.876 6.060 8,713 6.0186 -0.76%
2018-05-30 0 6.600 6.600 - 6.400 6.450 2,000 12,850 6.4250 6.060 6.060 - 5.876 5.922 2,178 5.8993 4.76%
2018-05-29 0 6.300 6.200 6.300 6.300 6.400 16,000 101,050 6.3156 5.784 5.693 5.784 5.784 5.876 17,426 5.7988 -0.79%
2018-05-28 0 6.350 6.350 6.360 6.200 6.500 40,000 251,820 6.2955 5.830 5.830 5.840 5.693 5.968 43,565 5.7804 -1.24%
2018-05-25 0 6.430 6.020 6.430 6.400 6.700 15,000 97,660 6.5107 5.904 5.527 5.904 5.876 6.152 16,337 5.9779 -0.92%
2018-05-24 0 6.490 6.410 6.490 6.440 6.700 23,000 149,310 6.4917 5.959 5.885 5.959 5.913 6.152 25,050 5.9605 -1.90%
2018-05-23 0 6.640 6.000 6.640 6.640 6.800 23,000 153,800 6.6870 6.074 5.489 6.074 6.074 6.221 25,141 6.1174 -2.21%
2018-05-21 0 6.790 6.780 6.800 6.750 6.890 21,000 143,200 6.8190 6.212 6.203 6.221 6.175 6.303 22,955 6.2382 -1.45%
2018-05-18 0 6.890 6.800 6.890 6.890 6.900 7,000 48,240 6.8914 6.303 6.221 6.303 6.303 6.312 7,652 6.3044 -0.14%
2018-05-17 0 6.900 6.800 6.900 6.900 6.900 7,000 48,300 6.9000 6.312 6.221 6.312 6.312 6.312 7,652 6.3123 0.73%
2018-05-16 0 6.850 6.700 6.850 6.750 6.900 11,000 75,200 6.8364 6.267 6.129 6.267 6.175 6.312 12,024 6.2541 -0.58%
2018-05-15 0 6.890 6.750 6.890 6.800 6.900 10,000 68,780 6.8780 6.303 6.175 6.303 6.221 6.312 10,931 6.2922 -0.14%
2018-05-14 0 6.900 6.850 6.900 6.900 6.950 15,000 104,030 6.9353 6.312 6.267 6.312 6.312 6.358 16,397 6.3446 -2.13%
2018-05-11 0 7.050 6.960 7.060 7.050 7.140 7,000 49,580 7.0829 6.450 6.367 6.459 6.450 6.532 7,652 6.4796 0.71%
2018-05-10 0 7.000 6.950 7.120 7.000 7.130 10,000 70,510 7.0510 6.404 6.358 6.514 6.404 6.523 10,931 6.4504 -1.82%
2018-05-09 0 7.130 6.950 7.130 7.150 7.150 7,000 49,950 7.1357 6.523 6.358 6.523 6.541 6.541 7,652 6.5279 1.86%
2018-05-08 0 7.000 6.950 7.090 7.000 7.000 63,000 441,270 7.0043 6.404 6.358 6.486 6.404 6.404 68,866 6.4077 -1.27%
2018-05-07 0 7.090 6.950 7.090 7.100 7.100 7,000 49,650 7.0929 6.486 6.358 6.486 6.495 6.495 7,652 6.4887 0.57%
2018-05-04 0 7.050 6.950 7.070 7.050 7.070 8,000 56,520 7.0650 6.450 6.358 6.468 6.450 6.468 8,745 6.4632 2.17%
2018-05-03 0 6.900 6.900 6.950 6.900 7.150 8,000 56,250 7.0313 6.312 6.312 6.358 6.312 6.541 8,745 6.4324 -2.54%
2018-05-02 0 7.080 7.000 7.080 7.000 7.100 7,000 49,470 7.0671 6.477 6.404 6.477 6.404 6.495 7,652 6.4652 -1.67%
2018-04-30 0 7.200 7.000 7.210 7.200 7.210 8,000 57,660 7.2075 6.587 6.404 6.596 6.587 6.596 8,745 6.5936 1.41%
2018-04-27 0 7.100 6.950 7.100 - - 7,000 49,700 7.1000 6.495 6.358 6.495 - - 7,652 6.4953 0.00%
2018-04-26 0 7.100 6.950 7.100 7.100 7.100 8,000 56,800 7.1000 6.495 6.358 6.495 6.495 6.495 8,745 6.4953 0.71%
2018-04-25 0 7.050 6.950 7.050 7.000 7.050 7,000 49,250 7.0357 6.450 6.358 6.450 6.404 6.450 7,652 6.4364 0.71%
2018-04-24 0 7.000 7.000 7.100 6.950 7.000 9,000 62,850 6.9833 6.404 6.404 6.495 6.358 6.404 9,838 6.3885 2.34%
2018-04-23 0 6.840 6.800 6.840 6.840 7.150 15,000 103,860 6.9240 6.257 6.221 6.257 6.257 6.541 16,397 6.3342 -0.73%
2018-04-20 0 6.890 6.700 6.900 6.850 7.040 16,000 111,300 6.9563 6.303 6.129 6.312 6.267 6.440 17,490 6.3637 -3.64%
2018-04-19 0 7.150 6.950 7.150 6.950 7.150 39,000 273,500 7.0128 6.541 6.358 6.541 6.358 6.541 42,631 6.4155 1.56%
2018-04-18 0 7.040 6.950 7.070 7.000 7.100 22,000 154,670 7.0305 6.440 6.358 6.468 6.404 6.495 24,048 6.4316 -0.56%
2018-04-17 0 7.080 6.850 7.070 6.950 7.200 62,000 435,850 7.0298 6.477 6.267 6.468 6.358 6.587 67,773 6.4311 -1.67%
2018-04-16 0 7.200 6.950 7.220 7.000 7.240 48,000 338,820 7.0588 6.587 6.358 6.605 6.404 6.623 52,469 6.4575 -0.55%
2018-04-13 0 7.240 7.100 7.240 7.230 7.250 9,000 65,140 7.2378 6.623 6.495 6.623 6.614 6.632 9,838 6.6213 0.00%
2018-04-12 0 7.240 7.150 7.240 7.240 7.250 9,000 65,170 7.2411 6.623 6.541 6.623 6.623 6.632 9,838 6.6243 0.70%
2018-04-11 0 7.190 7.100 7.190 7.190 7.250 10,000 72,040 7.2040 6.578 6.495 6.578 6.578 6.632 10,931 6.5904 0.42%
2018-04-10 0 7.160 7.000 7.180 7.100 7.220 21,000 150,220 7.1533 6.550 6.404 6.568 6.495 6.605 22,955 6.5440 0.14%
2018-04-09 0 7.150 7.130 7.150 6.480 7.180 43,000 297,560 6.9200 6.541 6.523 6.541 5.928 6.568 47,004 6.3306 -0.69%
2018-04-06 0 7.200 7.100 7.200 7.200 7.260 21,000 152,260 7.2505 6.587 6.495 6.587 6.587 6.642 22,955 6.6329 0.42%
2018-04-04 0 7.170 7.100 7.170 7.170 7.250 10,000 72,100 7.2100 6.559 6.495 6.559 6.559 6.632 10,931 6.5959 -0.42%
2018-04-03 0 7.200 7.100 7.200 7.100 7.260 23,000 164,420 7.1487 6.587 6.495 6.587 6.495 6.642 25,141 6.5398 -0.69%
2018-03-29 0 7.250 7.110 7.290 7.050 7.300 14,000 100,980 7.2129 6.632 6.504 6.669 6.450 6.678 15,303 6.5985 0.69%
2018-03-28 0 7.200 7.060 7.200 7.200 7.210 10,000 72,080 7.2080 6.587 6.459 6.587 6.587 6.596 10,931 6.5941 0.00%
2018-03-27 0 7.200 7.040 7.200 7.060 7.210 36,000 258,150 7.1708 6.587 6.440 6.587 6.459 6.596 39,352 6.5601 1.12%
2018-03-26 0 7.120 7.120 7.350 7.040 7.120 32,000 227,330 7.1041 6.514 6.514 6.724 6.440 6.514 34,979 6.4990 1.14%
2018-03-23 0 7.040 7.000 7.040 6.900 7.050 149,000 1,039,710 6.9779 6.440 6.404 6.440 6.312 6.450 162,873 6.3836 2.92%
2018-03-22 0 6.840 6.790 6.840 6.790 7.000 33,000 226,530 6.8645 6.257 6.212 6.257 6.212 6.404 36,073 6.2799 -0.58%
2018-03-21 0 6.880 6.800 6.890 6.850 6.990 20,000 138,500 6.9250 6.294 6.221 6.303 6.267 6.395 21,862 6.3352 -0.29%
2018-03-20 0 6.900 6.800 6.900 6.800 6.950 21,000 144,520 6.8819 6.312 6.221 6.312 6.221 6.358 22,955 6.2957 0.00%
2018-03-19 0 6.900 6.860 6.900 6.890 6.900 14,000 96,590 6.8993 6.312 6.276 6.312 6.303 6.312 15,303 6.3116 0.00%
2018-03-16 0 6.900 6.810 6.900 6.850 6.950 19,000 131,050 6.8974 6.312 6.230 6.312 6.267 6.358 20,769 6.3099 1.32%
2018-03-15 0 6.810 6.720 6.820 6.610 6.950 94,000 643,720 6.8481 6.230 6.148 6.239 6.047 6.358 102,752 6.2648 -2.01%
2018-03-14 0 6.950 6.950 7.000 6.560 6.940 43,000 294,860 6.8572 6.358 6.358 6.404 6.001 6.349 47,004 6.2731 0.72%
2018-03-13 0 6.900 6.880 6.950 6.890 7.130 109,000 758,510 6.9588 6.312 6.294 6.358 6.303 6.523 119,149 6.3661 -0.58%
2018-03-12 0 6.940 6.890 6.940 6.300 7.000 304,000 2,061,390 6.7809 6.349 6.303 6.349 5.763 6.404 332,304 6.2033 -0.86%
2018-03-09 0 7.000 6.950 7.000 7.000 7.140 27,000 190,070 7.0396 6.404 6.358 6.404 6.404 6.532 29,514 6.4400 -2.37%
2018-03-08 0 7.170 7.100 7.170 7.000 7.200 17,000 121,650 7.1559 6.559 6.495 6.559 6.404 6.587 18,583 6.5464 -0.14%
2018-03-07 0 7.180 7.100 7.180 7.180 7.380 17,000 122,250 7.1912 6.568 6.495 6.568 6.568 6.751 18,583 6.5787 -0.28%
2018-03-06 0 7.200 7.100 7.200 7.110 7.290 20,000 143,420 7.1710 6.587 6.495 6.587 6.504 6.669 21,862 6.5602 -1.50%
2018-03-05 0 7.310 7.300 7.340 7.200 7.370 19,000 137,830 7.2542 6.687 6.678 6.715 6.587 6.742 20,769 6.6363 0.97%
2018-03-02 0 7.240 7.200 7.250 7.100 7.300 15,000 108,390 7.2260 6.623 6.587 6.632 6.495 6.678 16,397 6.6105 -0.28%
2018-03-01 0 7.260 7.160 7.260 7.240 7.300 15,000 109,240 7.2827 6.642 6.550 6.642 6.623 6.678 16,397 6.6624 1.40%
2018-02-28 0 7.160 7.130 7.170 7.110 7.270 20,000 143,800 7.1900 6.550 6.523 6.559 6.504 6.651 21,862 6.5776 0.28%
2018-02-27 0 7.140 7.070 7.150 7.040 7.400 73,000 521,890 7.1492 6.532 6.468 6.541 6.440 6.770 79,797 6.5402 -2.59%
2018-02-26 0 7.330 7.200 7.350 7.200 7.390 42,000 305,840 7.2819 6.706 6.587 6.724 6.587 6.761 45,910 6.6617 0.41%
2018-02-23 0 7.300 7.300 7.320 7.050 7.400 72,000 521,940 7.2492 6.678 6.678 6.697 6.450 6.770 78,704 6.6317 0.27%
2018-02-22 0 7.280 7.150 7.280 7.100 7.680 45,000 326,230 7.2496 6.660 6.541 6.660 6.495 7.026 49,190 6.6321 -3.83%
2018-02-21 0 7.570 7.400 7.570 7.000 7.590 49,000 351,110 7.1655 6.925 6.770 6.925 6.404 6.944 53,562 6.5552 5.43%
2018-02-20 0 7.180 7.100 7.180 6.450 7.280 278,000 1,883,850 6.7764 6.568 6.495 6.568 5.901 6.660 303,883 6.1993 12.19%
2018-02-15 0 6.400 6.350 6.400 6.350 6.400 21,000 133,600 6.3619 5.855 5.809 5.855 5.809 5.855 22,955 5.8200 1.91%
2018-02-14 0 6.280 6.200 6.290 6.200 6.350 60,000 376,710 6.2785 5.745 5.672 5.754 5.672 5.809 65,586 5.7437 1.95%
2018-02-13 0 6.160 6.010 6.150 6.150 6.470 107,000 670,750 6.2687 5.635 5.498 5.626 5.626 5.919 116,962 5.7348 -4.94%
2018-02-12 0 6.480 6.400 6.480 6.320 6.500 55,000 351,580 6.3924 5.928 5.855 5.928 5.782 5.946 60,121 5.8479 2.53%
2018-02-09 0 6.320 6.100 6.330 6.000 6.450 270,000 1,643,000 6.0852 5.782 5.580 5.791 5.489 5.901 295,139 5.5669 -1.25%
2018-02-08 0 6.400 6.300 6.400 6.300 6.420 77,000 490,410 6.3690 5.855 5.763 5.855 5.763 5.873 84,169 5.8265 -0.78%
2018-02-07 0 6.450 6.400 6.450 6.300 6.450 96,000 613,700 6.3927 5.901 5.855 5.901 5.763 5.901 104,938 5.8482 0.00%
2018-02-06 0 6.450 6.400 6.450 6.080 6.450 127,000 801,480 6.3109 5.901 5.855 5.901 5.562 5.901 138,824 5.7733 0.00%
2018-02-05 0 6.450 6.370 6.450 6.040 6.500 143,000 904,070 6.3222 5.901 5.827 5.901 5.526 5.946 156,314 5.7837 1.57%
2018-02-02 0 6.350 6.300 6.350 6.000 6.350 317,000 1,973,980 6.2271 5.809 5.763 5.809 5.489 5.809 346,515 5.6967 4.44%
2018-02-01 0 6.080 6.060 6.080 5.800 6.200 392,000 2,385,210 6.0847 5.562 5.544 5.562 5.306 5.672 428,498 5.5664 -0.49%
2018-01-31 0 6.110 6.080 6.110 6.000 6.160 161,700 982,888 6.0785 5.590 5.562 5.590 5.489 5.635 176,755 5.5607 0.33%
2018-01-30 0 6.090 6.030 6.150 5.920 6.210 437,000 2,669,030 6.1076 5.571 5.516 5.626 5.416 5.681 477,687 5.5874 2.87%
2018-01-29 0 5.920 5.910 5.920 5.850 5.960 238,000 1,406,210 5.9084 5.416 5.407 5.416 5.352 5.452 260,159 5.4052 -0.17%
2018-01-26 0 5.930 5.900 5.930 5.350 6.060 578,000 3,332,850 5.7662 5.425 5.397 5.425 4.894 5.544 631,815 5.2750 10.84%
2018-01-25 0 5.350 5.250 5.300 4.670 5.500 6,932,000 30,090,070 4.3407 4.894 4.803 4.849 4.272 5.032 7,577,411 3.9710 12.16%
2018-01-24 0 4.770 4.640 4.780 4.600 4.790 103,000 483,910 4.6982 4.364 4.245 4.373 4.208 4.382 112,590 4.2980 0.21%
2018-01-23 0 4.760 4.700 4.760 4.650 4.800 30,000 143,250 4.7750 4.355 4.300 4.355 4.254 4.391 32,793 4.3683 -0.42%
2018-01-22 0 4.780 4.640 4.800 4.600 4.800 85,000 399,550 4.7006 4.373 4.245 4.391 4.208 4.391 92,914 4.3002 2.36%
2018-01-19 0 4.670 4.600 4.680 4.600 4.780 42,000 196,440 4.6771 4.272 4.208 4.281 4.208 4.373 45,910 4.2788 0.00%
2018-01-18 0 4.670 4.610 4.700 4.630 4.900 44,000 205,620 4.6732 4.272 4.217 4.300 4.236 4.483 48,097 4.2751 -0.64%
2018-01-17 0 4.700 4.620 4.720 4.610 4.720 43,000 200,610 4.6653 4.300 4.226 4.318 4.217 4.318 47,004 4.2680 0.00%
2018-01-16 0 4.700 4.610 4.710 4.590 4.760 24,000 112,390 4.6829 4.300 4.217 4.309 4.199 4.355 26,235 4.2840 -0.42%
2018-01-15 0 4.720 4.660 4.720 4.640 4.790 19,000 89,710 4.7216 4.318 4.263 4.318 4.245 4.382 20,769 4.3194 0.21%
2018-01-12 0 4.710 4.650 4.710 4.610 4.730 20,000 94,000 4.7000 4.309 4.254 4.309 4.217 4.327 21,862 4.2997 -1.26%
2018-01-11 0 4.770 4.710 4.770 4.720 4.790 26,000 123,690 4.7573 4.364 4.309 4.364 4.318 4.382 28,421 4.3521 -0.42%
2018-01-10 0 4.790 4.710 4.790 4.610 4.850 14,000 66,770 4.7693 4.382 4.309 4.382 4.217 4.437 15,303 4.3631 0.42%
2018-01-09 0 4.770 4.700 4.780 4.680 4.900 63,000 300,160 4.7644 4.364 4.300 4.373 4.281 4.483 68,866 4.3586 -2.25%
2018-01-08 0 4.880 4.800 4.870 4.810 4.930 16,000 78,050 4.8781 4.464 4.391 4.455 4.400 4.510 17,490 4.4626 -0.41%
2018-01-05 0 4.900 4.850 4.910 4.850 4.930 14,000 68,570 4.8979 4.483 4.437 4.492 4.437 4.510 15,303 4.4807 -0.41%
2018-01-04 0 4.920 4.900 4.930 4.860 4.950 18,000 88,280 4.9044 4.501 4.483 4.510 4.446 4.528 19,676 4.4867 -0.61%
2018-01-03 0 4.950 4.910 4.950 4.850 4.970 16,000 79,100 4.9438 4.528 4.492 4.528 4.437 4.547 17,490 4.5227 0.00%
2018-01-02 0 4.950 4.900 4.950 4.930 4.950 10,000 49,430 4.9430 4.528 4.483 4.528 4.510 4.528 10,931 4.5220 0.41%
2017-12-29 0 4.930 4.890 4.930 4.770 4.950 34,000 167,140 4.9159 4.510 4.473 4.510 4.364 4.528 37,166 4.4972 -0.40%
2017-12-28 0 4.950 4.870 4.950 4.830 4.980 27,000 133,060 4.9281 4.528 4.455 4.528 4.419 4.556 29,514 4.5084 1.43%
2017-12-27 0 4.880 4.830 4.890 4.700 4.900 231,000 1,109,920 4.8048 4.464 4.419 4.473 4.300 4.483 252,508 4.3956 -0.41%
2017-12-22 0 4.900 4.840 4.900 4.800 4.900 53,000 257,770 4.8636 4.483 4.428 4.483 4.391 4.483 57,935 4.4493 -0.20%
2017-12-21 0 4.910 4.860 4.910 4.820 4.990 34,000 168,150 4.9456 4.492 4.446 4.492 4.409 4.565 37,166 4.5243 -0.81%
2017-12-20 0 4.950 4.900 4.970 4.930 5.000 34,000 169,040 4.9718 4.528 4.483 4.547 4.510 4.574 37,166 4.5483 -0.80%
2017-12-19 0 4.990 4.950 4.990 4.930 5.100 29,000 144,380 4.9786 4.565 4.528 4.565 4.510 4.666 31,700 4.5546 0.00%
2017-12-18 0 4.990 4.940 4.990 4.930 5.000 29,000 144,370 4.9783 4.565 4.519 4.565 4.510 4.574 31,700 4.5542 0.20%
2017-12-15 0 4.980 4.940 4.980 4.930 5.000 30,000 149,180 4.9727 4.556 4.519 4.556 4.510 4.574 32,793 4.5491 -0.40%
2017-12-14 0 5.000 4.900 5.000 4.760 5.000 47,000 230,830 4.9113 4.574 4.483 4.574 4.355 4.574 51,376 4.4930 2.67%
2017-12-13 0 4.870 4.730 4.890 4.710 4.950 83,000 404,160 4.8694 4.455 4.327 4.473 4.309 4.528 90,728 4.4546 -0.20%
2017-12-12 0 4.880 4.860 4.880 4.860 4.960 67,000 328,440 4.9021 4.464 4.446 4.464 4.446 4.538 73,238 4.4846 -1.61%
2017-12-11 0 4.960 4.860 4.960 4.950 5.000 34,000 169,370 4.9815 4.538 4.446 4.538 4.528 4.574 37,166 4.5572 0.20%
2017-12-08 0 4.950 4.900 4.950 4.910 5.000 37,000 183,810 4.9678 4.528 4.483 4.528 4.492 4.574 40,445 4.5447 -0.80%
2017-12-07 0 4.990 4.980 4.990 4.960 5.010 30,000 149,830 4.9943 4.565 4.556 4.565 4.538 4.583 32,793 4.5689 -0.20%
2017-12-06 0 5.000 4.950 5.000 4.920 5.080 25,000 124,690 4.9876 4.574 4.528 4.574 4.501 4.647 27,328 4.5628 0.00%
2017-12-05 0 5.000 4.960 5.000 4.960 5.020 34,000 169,970 4.9991 4.574 4.538 4.574 4.538 4.592 37,166 4.5733 0.00%
2017-12-04 0 5.000 4.980 5.000 4.960 5.010 35,000 174,850 4.9957 4.574 4.556 4.574 4.538 4.583 38,259 4.5702 0.20%
2017-12-01 0 4.990 4.900 5.000 4.950 5.010 35,000 174,740 4.9926 4.565 4.483 4.574 4.528 4.583 38,259 4.5673 -0.40%
2017-11-30 0 5.010 4.990 5.010 4.750 5.010 130,000 646,760 4.9751 4.583 4.565 4.583 4.345 4.583 142,104 4.5513 0.20%
2017-11-29 0 5.000 4.970 5.000 4.960 5.010 32,000 159,890 4.9966 4.574 4.547 4.574 4.538 4.583 34,979 4.5710 0.20%
2017-11-28 0 4.990 4.960 5.010 4.940 5.010 34,000 169,550 4.9868 4.565 4.538 4.583 4.519 4.583 37,166 4.5620 0.00%
2017-11-27 0 4.990 4.970 4.990 4.900 5.010 35,000 174,390 4.9826 4.565 4.547 4.565 4.483 4.583 38,259 4.5582 0.00%
2017-11-24 0 4.990 4.940 4.990 4.920 5.010 37,000 184,350 4.9824 4.565 4.519 4.565 4.501 4.583 40,445 4.5581 0.81%
2017-11-23 0 4.950 4.930 4.950 4.900 5.010 33,000 163,250 4.9470 4.528 4.510 4.528 4.483 4.583 36,073 4.5256 0.00%
2017-11-22 0 4.950 4.940 4.950 4.850 4.960 70,000 343,200 4.9029 4.528 4.519 4.528 4.437 4.538 76,517 4.4853 -1.00%
2017-11-21 0 5.000 4.960 5.000 4.930 5.010 28,000 139,630 4.9868 4.574 4.538 4.574 4.510 4.583 30,607 4.5620 0.60%
2017-11-20 0 4.970 4.910 5.000 4.800 5.010 245,000 1,205,730 4.9213 4.547 4.492 4.574 4.391 4.583 267,811 4.5022 -0.40%
2017-11-17 0 4.990 4.970 4.990 4.750 5.010 168,000 821,900 4.8923 4.565 4.547 4.565 4.345 4.583 183,642 4.4756 -0.20%
2017-11-16 0 5.000 4.960 5.010 4.960 5.010 39,000 194,870 4.9967 4.574 4.538 4.583 4.538 4.583 42,631 4.5711 0.00%
2017-11-15 0 5.000 4.990 5.000 4.920 5.010 44,000 219,580 4.9905 4.574 4.565 4.574 4.501 4.583 48,097 4.5654 0.20%
2017-11-14 0 4.990 4.940 4.970 4.910 5.010 52,000 258,510 4.9713 4.565 4.519 4.547 4.492 4.583 56,842 4.5479 -0.20%
2017-11-13 0 5.000 4.960 5.000 4.870 5.000 80,000 397,980 4.9748 4.574 4.538 4.574 4.455 4.574 87,448 4.5510 0.00%
2017-11-10 0 5.000 4.980 5.000 4.960 5.010 43,000 214,630 4.9914 4.574 4.556 4.574 4.538 4.583 47,004 4.5662 0.00%
2017-11-09 0 5.000 4.990 5.010 4.950 5.010 54,000 269,240 4.9859 4.574 4.565 4.583 4.528 4.583 59,028 4.5612 -0.20%
2017-11-08 0 5.010 5.000 5.010 4.860 5.010 124,000 617,770 4.9820 4.583 4.574 4.583 4.446 4.583 135,545 4.5577 0.40%
2017-11-07 0 4.990 4.950 5.010 4.850 5.010 92,000 457,000 4.9674 4.565 4.528 4.583 4.437 4.583 100,566 4.5443 0.20%
2017-11-06 0 4.980 4.980 5.000 4.850 5.000 48,000 239,210 4.9835 4.556 4.556 4.574 4.437 4.574 52,469 4.5591 -0.40%
2017-11-03 0 5.000 4.970 5.000 4.870 5.000 133,000 663,440 4.9883 4.574 4.547 4.574 4.455 4.574 145,383 4.5634 0.00%
2017-11-02 0 5.000 4.900 5.000 4.900 5.010 103,000 514,310 4.9933 4.574 4.483 4.574 4.483 4.583 112,590 4.5680 0.00%
2017-11-01 0 5.000 4.980 5.000 4.920 5.010 46,000 229,250 4.9837 4.574 4.556 4.574 4.501 4.583 50,283 4.5592 -0.20%
2017-10-31 0 5.010 4.980 5.010 4.950 5.010 44,000 220,090 5.0020 4.583 4.556 4.583 4.528 4.583 48,097 4.5760 0.00%
2017-10-30 0 5.010 4.970 5.010 4.930 5.010 55,000 274,620 4.9931 4.583 4.547 4.583 4.510 4.583 60,121 4.5678 0.00%
2017-10-27 0 5.010 4.970 5.010 4.940 5.010 57,000 284,670 4.9942 4.583 4.547 4.583 4.519 4.583 62,307 4.5688 0.20%
2017-10-26 0 5.000 4.980 5.000 4.970 5.020 91,000 454,330 4.9926 4.574 4.556 4.574 4.547 4.592 99,473 4.5674 0.00%
2017-10-25 0 5.000 4.990 5.000 4.970 5.020 55,000 275,270 5.0049 4.574 4.565 4.574 4.547 4.592 60,121 4.5786 -0.79%
2017-10-24 0 5.040 5.000 5.040 5.000 5.040 45,000 225,840 5.0187 4.611 4.574 4.611 4.574 4.611 49,190 4.5912 0.40%
2017-10-23 0 5.020 5.000 5.020 5.000 5.020 53,000 265,900 5.0170 4.592 4.574 4.592 4.574 4.592 57,935 4.5897 0.00%
2017-10-20 0 5.020 5.000 5.020 4.980 5.020 103,000 516,560 5.0151 4.592 4.574 4.592 4.556 4.592 112,590 4.5880 0.60%
2017-10-19 0 4.990 4.990 5.020 4.980 5.020 131,000 656,380 5.0105 4.565 4.565 4.592 4.556 4.592 143,197 4.5838 0.20%
2017-10-18 0 4.980 4.980 5.000 4.980 5.300 1,791,000 9,155,750 5.1121 4.556 4.556 4.574 4.556 4.849 1,957,753 4.6767 -3.86%
2017-10-17 0 5.180 5.180 5.250 5.130 5.290 1,036,000 5,372,460 5.1858 4.739 4.739 4.803 4.693 4.839 1,132,458 4.7441 -3.36%
2017-10-16 0 5.360 5.310 5.360 5.300 5.730 188,000 1,014,250 5.3949 4.903 4.858 4.903 4.849 5.242 205,504 4.9354 -6.62%
2017-10-13 0 5.740 5.700 5.740 5.500 5.840 193,000 1,102,260 5.7112 5.251 5.214 5.251 5.032 5.343 210,969 5.2247 0.70%
2017-10-12 0 5.700 5.610 5.700 5.600 5.750 96,000 545,860 5.6860 5.214 5.132 5.214 5.123 5.260 104,938 5.2017 0.35%
2017-10-11 0 5.680 5.650 5.680 5.500 5.760 101,000 574,550 5.6886 5.196 5.169 5.196 5.032 5.269 110,404 5.2041 0.71%
2017-10-10 0 5.640 5.570 5.640 5.400 5.700 212,000 1,197,660 5.6493 5.160 5.096 5.160 4.940 5.214 231,738 5.1682 -0.70%
2017-10-09 0 5.680 5.650 5.680 5.600 5.690 57,000 323,130 5.6689 5.196 5.169 5.196 5.123 5.205 62,307 5.1861 1.07%
2017-10-06 0 5.620 5.580 5.640 5.580 5.650 38,000 213,780 5.6258 5.141 5.105 5.160 5.105 5.169 41,538 5.1466 0.00%
2017-10-04 0 5.620 5.600 5.640 5.600 5.680 59,000 333,280 5.6488 5.141 5.123 5.160 5.123 5.196 64,493 5.1677 -0.53%
2017-10-03 0 5.650 5.580 5.670 5.600 5.700 23,000 130,350 5.6674 5.169 5.105 5.187 5.123 5.214 25,141 5.1847 0.00%
2017-09-29 0 5.650 5.630 5.650 5.610 5.650 138,000 775,640 5.6206 5.169 5.150 5.169 5.132 5.169 150,849 5.1418 0.53%
2017-09-28 0 5.620 5.600 5.620 5.600 5.700 150,000 845,140 5.6343 5.141 5.123 5.141 5.123 5.214 163,966 5.1544 -0.35%
2017-09-27 0 5.640 5.630 5.640 5.600 5.690 65,000 366,260 5.6348 5.160 5.150 5.160 5.123 5.205 71,052 5.1548 -0.88%
2017-09-26 0 5.690 5.660 5.690 5.680 5.690 122,000 693,680 5.6859 5.205 5.178 5.205 5.196 5.205 133,359 5.2016 0.18%
2017-09-25 0 5.680 5.650 5.680 5.580 5.710 195,000 1,106,770 5.6757 5.196 5.169 5.196 5.105 5.224 213,156 5.1923 1.43%
2017-09-22 0 5.600 5.500 5.600 5.540 5.640 28,000 156,800 5.6000 5.123 5.032 5.123 5.068 5.160 30,607 5.1230 -0.71%
2017-09-21 0 5.640 5.630 5.640 5.630 5.670 179,000 1,010,030 5.6426 5.160 5.150 5.160 5.150 5.187 195,666 5.1620 -0.70%
2017-09-20 0 5.680 5.650 5.680 5.660 5.690 275,000 1,562,740 5.6827 5.196 5.169 5.196 5.178 5.205 300,604 5.1987 -0.35%
2017-09-19 0 5.700 5.670 5.700 5.600 5.700 827,000 4,703,410 5.6873 5.214 5.187 5.214 5.123 5.214 903,999 5.2029 0.00%
2017-09-18 0 5.700 5.670 5.700 5.500 5.720 1,068,000 6,047,300 5.6623 5.214 5.187 5.214 5.032 5.233 1,167,437 5.1800 0.00%
2017-09-15 0 5.700 5.650 5.700 5.680 5.860 1,024,000 5,860,160 5.7228 5.214 5.169 5.214 5.196 5.361 1,119,341 5.2354 -0.18%
2017-09-14 0 5.710 5.680 5.730 5.700 5.790 1,062,000 6,132,060 5.7741 5.224 5.196 5.242 5.214 5.297 1,160,879 5.2823 -1.55%
2017-09-13 0 5.800 5.780 5.800 5.790 5.850 130,000 752,970 5.7921 5.306 5.288 5.306 5.297 5.352 142,104 5.2987 0.00%
2017-09-12 0 5.800 5.780 5.800 5.730 5.800 288,000 1,659,200 5.7611 5.306 5.288 5.306 5.242 5.306 314,815 5.2704 0.17%
2017-09-11 0 5.790 5.750 5.790 5.690 5.830 858,000 4,970,150 5.7927 5.297 5.260 5.297 5.205 5.333 937,885 5.2993 0.17%
2017-09-08 0 5.780 5.770 5.780 5.780 5.900 843,000 4,917,280 5.8331 5.288 5.279 5.288 5.288 5.397 921,488 5.3362 -0.34%
2017-09-07 0 5.800 5.780 5.800 5.800 5.900 1,790,000 10,443,750 5.8345 5.306 5.288 5.306 5.306 5.397 1,956,660 5.3375 -2.19%
2017-09-06 0 5.930 5.900 5.930 5.860 5.960 156,000 920,790 5.9025 5.425 5.397 5.425 5.361 5.452 170,525 5.3998 0.00%
2017-09-05 0 5.930 5.900 5.930 5.860 5.950 143,000 842,510 5.8917 5.425 5.397 5.425 5.361 5.443 156,314 5.3899 0.51%
2017-09-04 0 5.900 5.890 5.900 5.880 5.990 124,000 731,820 5.9018 5.397 5.388 5.397 5.379 5.480 135,545 5.3991 -0.34%
2017-09-01 0 5.920 5.900 5.920 5.860 6.000 136,000 801,730 5.8951 5.416 5.397 5.416 5.361 5.489 148,662 5.3930 -0.34%
2017-08-31 0 5.940 5.920 5.940 5.880 5.980 178,000 1,054,550 5.9244 5.434 5.416 5.434 5.379 5.471 194,573 5.4198 -0.34%
2017-08-30 0 5.960 5.940 5.960 5.900 5.970 129,000 767,200 5.9473 5.452 5.434 5.452 5.397 5.462 141,011 5.4407 0.51%
2017-08-29 0 5.930 5.920 5.930 5.890 5.980 151,000 895,320 5.9293 5.425 5.416 5.425 5.388 5.471 165,059 5.4242 -0.50%
2017-08-28 0 5.960 5.900 5.960 5.730 5.980 340,000 1,996,130 5.8710 5.452 5.397 5.452 5.242 5.471 371,656 5.3709 -0.33%
2017-08-25 0 5.980 5.960 5.980 5.850 6.000 164,000 970,980 5.9206 5.471 5.452 5.471 5.352 5.489 179,269 5.4163 0.00%
2017-08-24 0 5.980 5.950 5.980 5.910 6.070 138,000 823,290 5.9659 5.471 5.443 5.471 5.407 5.553 150,849 5.4577 0.84%
2017-08-22 0 5.930 5.920 5.940 5.850 5.950 135,000 799,110 5.9193 5.425 5.416 5.434 5.352 5.443 147,569 5.4151 -0.50%
2017-08-21 0 5.960 5.910 5.980 5.880 6.000 122,000 722,190 5.9196 5.452 5.407 5.471 5.379 5.489 133,359 5.4154 1.02%
2017-08-18 0 5.900 5.890 5.900 5.850 5.980 191,000 1,132,490 5.9293 5.397 5.388 5.397 5.352 5.471 208,783 5.4242 -0.51%
2017-08-17 0 5.930 5.920 5.930 5.880 6.180 238,000 1,420,290 5.9676 5.425 5.416 5.425 5.379 5.654 260,159 5.4593 0.00%
2017-08-16 0 5.930 5.920 5.930 5.910 5.960 184,000 1,092,560 5.9378 5.425 5.416 5.425 5.407 5.452 201,132 5.4321 -0.17%
2017-08-15 0 5.940 5.920 5.940 5.910 5.980 237,000 1,408,980 5.9451 5.434 5.416 5.434 5.407 5.471 259,066 5.4387 0.34%
2017-08-14 0 5.920 5.880 5.920 5.880 5.950 287,000 1,700,960 5.9267 5.416 5.379 5.416 5.379 5.443 313,721 5.4219 -0.67%
2017-08-11 0 5.960 5.950 5.960 5.760 6.000 502,000 2,948,610 5.8737 5.452 5.443 5.452 5.269 5.489 548,739 5.3734 -0.17%
2017-08-10 0 5.970 5.950 5.970 5.870 5.980 202,000 1,198,290 5.9321 5.462 5.443 5.462 5.370 5.471 220,807 5.4269 -0.83%
2017-08-09 0 6.020 6.000 6.020 5.980 6.020 96,000 575,810 5.9980 5.507 5.489 5.507 5.471 5.507 104,938 5.4871 0.00%
2017-08-08 0 6.020 6.000 6.020 5.900 6.030 132,000 788,240 5.9715 5.507 5.489 5.507 5.397 5.516 144,290 5.4629 1.35%
2017-08-07 0 5.940 5.920 5.940 5.790 5.990 367,000 2,159,160 5.8833 5.434 5.416 5.434 5.297 5.480 401,170 5.3822 1.89%
2017-08-04 0 5.830 5.810 5.830 5.600 5.830 232,000 1,328,920 5.7281 5.333 5.315 5.333 5.123 5.333 253,601 5.2402 2.28%
2017-08-03 0 5.700 5.650 5.700 5.470 5.730 535,000 2,988,020 5.5851 5.214 5.169 5.214 5.004 5.242 584,812 5.1094 3.45%
2017-08-02 0 5.510 5.510 5.550 5.110 5.600 262,000 1,422,830 5.4306 5.041 5.041 5.077 4.675 5.123 286,394 4.9681 2.04%
2017-08-01 0 5.400 5.350 5.450 4.950 5.400 516,000 2,692,050 5.2172 4.940 4.894 4.986 4.528 4.940 564,043 4.7728 0.00%
2017-07-31 0 5.400 5.350 5.500 5.380 5.550 181,000 986,660 5.4512 4.940 4.894 5.032 4.922 5.077 197,852 4.9869 -1.82%
2017-07-28 0 5.500 5.450 5.500 5.030 5.500 255,000 1,348,480 5.2882 5.032 4.986 5.032 4.602 5.032 278,742 4.8377 5.97%
2017-07-27 0 5.190 4.950 5.190 4.950 5.200 401,000 2,033,510 5.0711 4.748 4.528 4.748 4.528 4.757 438,336 4.6392 4.01%
2017-07-26 0 4.990 4.750 4.990 4.800 5.000 15,000 74,650 4.9767 4.565 4.345 4.565 4.391 4.574 16,397 4.5528 -0.20%
2017-07-25 0 5.000 4.900 5.000 4.680 5.000 241,000 1,174,300 4.8726 4.574 4.483 4.574 4.281 4.574 263,439 4.4576 6.38%
2017-07-24 0 4.700 4.650 4.700 4.390 4.700 228,000 1,043,130 4.5751 4.300 4.254 4.300 4.016 4.300 249,228 4.1854 5.62%
2017-07-21 0 4.450 4.450 4.600 4.440 4.600 13,000 59,540 4.5800 4.071 4.071 4.208 4.062 4.208 14,210 4.1899 -3.26%
2017-07-20 0 4.600 4.370 4.690 4.440 4.600 658,000 2,960,910 4.4999 4.208 3.998 4.291 4.062 4.208 719,264 4.1166 2.45%
2017-07-19 0 4.490 4.340 4.490 4.170 4.500 320,000 1,349,180 4.2162 4.108 3.970 4.108 3.815 4.117 349,794 3.8571 7.42%
2017-07-18 0 4.180 4.100 4.180 4.040 4.180 311,000 1,282,640 4.1242 3.824 3.751 3.824 3.696 3.824 339,956 3.7730 3.47%
2017-07-17 0 4.040 4.040 4.190 3.900 4.040 182,000 720,430 3.9584 3.696 3.696 3.833 3.568 3.696 198,945 3.6212 7.73%
2017-07-14 0 3.750 3.680 3.900 - - 0 0 - 3.431 3.367 3.568 - - 0 - 0.00%
2017-07-13 0 3.750 3.750 3.890 3.700 3.700 1,000 3,700 3.7000 3.431 3.431 3.559 3.385 3.385 1,093 3.3848 -2.60%
2017-07-12 0 3.850 3.830 3.900 3.850 3.880 46,000 178,000 3.8696 3.522 3.504 3.568 3.522 3.550 50,283 3.5400 0.00%
2017-07-11 0 3.850 3.850 3.900 3.850 3.880 381,000 1,481,130 3.8875 3.522 3.522 3.568 3.522 3.550 416,473 3.5564 -2.53%
2017-07-10 0 3.950 3.800 3.970 3.900 4.010 424,000 1,672,350 3.9442 3.614 3.476 3.632 3.568 3.668 463,477 3.6083 -1.00%
2017-07-07 0 3.990 3.690 4.060 3.790 3.990 291,000 1,145,040 3.9348 3.650 3.376 3.714 3.467 3.650 318,094 3.5997 5.00%
2017-07-06 0 3.800 3.680 3.810 3.660 3.830 1,098,000 4,193,020 3.8188 3.476 3.367 3.485 3.348 3.504 1,200,230 3.4935 1.33%
2017-07-05 0 3.750 3.720 3.850 3.750 3.750 48,000 180,000 3.7500 3.431 3.403 3.522 3.431 3.431 52,469 3.4306 -2.85%
2017-07-04 0 3.860 3.810 3.870 3.860 3.870 39,000 150,630 3.8623 3.531 3.485 3.540 3.531 3.540 42,631 3.5333 4.32%
2017-07-03 0 3.700 3.700 3.720 3.690 3.870 39,000 147,940 3.7933 3.385 3.385 3.403 3.376 3.540 42,631 3.4702 0.00%
2017-06-30 0 3.700 3.700 3.730 3.640 3.880 146,000 547,930 3.7529 3.385 3.385 3.412 3.330 3.550 159,593 3.4333 0.54%
2017-06-29 0 3.680 3.670 3.680 3.680 3.880 67,000 254,950 3.8052 3.367 3.357 3.367 3.367 3.550 73,238 3.4811 -0.54%
2017-06-28 0 3.700 3.650 3.700 3.700 3.880 131,000 494,760 3.7768 3.385 3.339 3.385 3.385 3.550 143,197 3.4551 -1.33%
2017-06-27 0 3.750 3.600 3.790 3.580 3.760 83,000 300,240 3.6173 3.431 3.293 3.467 3.275 3.440 90,728 3.3092 4.17%
2017-06-26 0 3.600 3.600 3.800 3.600 3.650 100,000 360,050 3.6005 3.293 3.293 3.476 3.293 3.339 109,311 3.2938 -1.10%
2017-06-23 0 3.640 3.500 3.720 - - 172,000 605,040 3.5177 3.330 3.202 3.403 - - 188,014 3.2181 -0.82%
2017-06-22 0 3.670 3.630 3.780 3.610 3.700 87,000 319,000 3.6667 3.357 3.321 3.458 3.303 3.385 95,100 3.3544 3.97%
2017-06-21 0 3.530 3.520 3.670 3.530 3.530 263,000 926,640 3.5233 3.229 3.220 3.357 3.229 3.229 287,487 3.2232 -2.75%
2017-06-20 0 3.630 3.610 3.640 3.500 3.690 334,000 1,212,620 3.6306 3.321 3.303 3.330 3.202 3.376 365,097 3.3214 2.54%
2017-06-19 0 3.540 3.540 3.660 3.540 3.790 95,000 353,460 3.7206 3.238 3.238 3.348 3.238 3.467 103,845 3.4037 -7.33%
2017-06-16 0 3.820 3.770 3.820 3.650 3.880 390,000 1,471,350 3.7727 3.495 3.449 3.495 3.339 3.550 426,311 3.4514 -0.26%
2017-06-15 0 3.830 3.820 3.980 3.750 4.010 1,322,000 5,225,410 3.9527 3.504 3.495 3.641 3.431 3.668 1,445,086 3.6160 -1.29%
2017-06-14 0 3.880 3.880 3.950 3.790 3.900 142,000 550,270 3.8751 3.550 3.550 3.614 3.467 3.568 155,221 3.5451 1.31%
2017-06-13 0 3.830 3.760 3.840 3.610 3.840 84,000 315,450 3.7554 3.504 3.440 3.513 3.303 3.513 91,821 3.4355 4.64%
2017-06-12 0 3.660 3.610 3.800 3.600 3.880 485,000 1,756,830 3.6223 3.348 3.303 3.476 3.293 3.550 530,156 3.3138 1.10%
2017-06-09 0 3.620 3.620 3.780 3.590 3.700 137,000 501,940 3.6638 3.312 3.312 3.458 3.284 3.385 149,756 3.3517 -0.28%
2017-06-08 0 3.630 3.630 3.690 3.550 3.670 403,000 1,457,830 3.6174 3.321 3.321 3.376 3.248 3.357 440,522 3.3093 0.00%
2017-06-07 0 3.630 3.610 3.780 3.560 3.780 551,000 2,010,200 3.6483 3.321 3.303 3.458 3.257 3.458 602,301 3.3375 -3.46%
2017-06-06 0 3.760 3.730 3.840 3.530 3.760 495,000 1,815,360 3.6674 3.440 3.412 3.513 3.229 3.440 541,088 3.3550 1.62%
2017-06-05 0 3.700 3.700 3.850 3.680 3.850 243,000 902,400 3.7136 3.385 3.385 3.522 3.367 3.522 265,625 3.3973 -1.86%
2017-06-02 0 3.770 3.720 3.770 3.650 3.790 452,000 1,688,250 3.7351 3.449 3.403 3.449 3.339 3.467 494,084 3.4169 -0.79%
2017-06-01 0 3.800 3.750 3.820 3.710 3.800 242,000 910,730 3.7633 3.476 3.431 3.495 3.394 3.476 264,532 3.4428 3.85%
2017-05-31 0 3.850 3.840 3.860 3.700 3.950 30,560,000 99,655,070 3.2610 3.347 3.339 3.356 3.217 3.434 35,149,543 2.8352 4.62%
2017-05-29 0 3.680 3.660 3.710 3.660 3.800 934,000 3,468,000 3.7131 3.199 3.182 3.226 3.182 3.304 1,074,269 3.2282 -2.65%
2017-05-26 0 3.780 3.780 3.790 3.770 3.900 198,000 751,760 3.7968 3.286 3.286 3.295 3.278 3.391 227,736 3.3010 -3.08%
2017-05-25 0 3.900 3.700 3.900 3.920 4.060 111,000 442,700 3.9883 3.391 3.217 3.391 3.408 3.530 127,670 3.4675 -4.65%
2017-05-24 0 4.090 4.040 4.090 4.030 4.110 124,000 506,090 4.0814 3.556 3.512 3.556 3.504 3.573 142,622 3.5485 0.25%
2017-05-23 0 4.080 4.060 4.080 4.070 4.150 156,000 639,590 4.0999 3.547 3.530 3.547 3.539 3.608 179,428 3.5646 -0.73%
2017-05-22 0 4.110 4.070 4.110 4.100 4.150 17,000 70,040 4.1200 3.573 3.539 3.573 3.565 3.608 19,553 3.5820 -0.24%
2017-05-19 0 4.120 4.020 4.120 3.990 4.120 13,000 53,010 4.0777 3.582 3.495 3.582 3.469 3.582 14,952 3.5453 0.73%
2017-05-18 0 4.090 3.960 4.000 3.960 4.100 167,000 676,040 4.0481 3.556 3.443 3.478 3.443 3.565 192,080 3.5196 0.49%
2017-05-17 0 4.070 3.980 4.070 3.980 4.080 18,000 72,980 4.0544 3.539 3.460 3.539 3.460 3.547 20,703 3.5250 0.25%
2017-05-16 0 4.060 3.980 4.060 4.060 4.080 16,000 65,020 4.0638 3.530 3.460 3.530 3.530 3.547 18,403 3.5331 1.00%
2017-05-15 0 4.020 3.970 4.020 4.020 4.090 27,000 109,090 4.0404 3.495 3.452 3.495 3.495 3.556 31,055 3.5128 -0.74%
2017-05-12 0 4.050 3.980 4.050 4.040 4.120 70,000 285,400 4.0771 3.521 3.460 3.521 3.512 3.582 80,513 3.5448 -1.22%
2017-05-11 0 4.100 4.040 4.100 4.080 4.110 18,000 73,570 4.0872 3.565 3.512 3.565 3.547 3.573 20,703 3.5535 1.23%
2017-05-10 0 4.050 3.950 4.050 3.950 4.110 141,000 566,290 4.0162 3.521 3.434 3.521 3.434 3.573 162,176 3.4918 -1.22%
2017-05-09 0 4.100 4.070 4.100 4.070 4.120 33,000 135,300 4.1000 3.565 3.539 3.565 3.539 3.582 37,956 3.5647 -0.49%
2017-05-08 0 4.120 3.990 4.120 4.000 4.130 95,000 388,340 4.0878 3.582 3.469 3.582 3.478 3.591 109,267 3.5540 0.73%
2017-05-05 0 4.090 4.010 4.090 4.010 4.120 70,000 283,570 4.0510 3.556 3.486 3.556 3.486 3.582 80,513 3.5221 0.00%
2017-05-04 0 4.090 4.050 4.090 4.000 4.160 118,000 479,200 4.0610 3.556 3.521 3.556 3.478 3.617 135,721 3.5308 -1.45%
2017-05-02 0 4.150 4.020 4.150 3.920 4.190 81,000 327,320 4.0410 3.608 3.495 3.608 3.408 3.643 93,165 3.5133 2.47%
2017-04-28 0 4.050 4.010 4.050 3.950 4.160 145,000 585,800 4.0400 3.521 3.486 3.521 3.434 3.617 166,776 3.5125 -1.70%
2017-04-27 0 4.120 4.060 4.120 4.010 4.180 120,000 491,140 4.0928 3.582 3.530 3.582 3.486 3.634 138,022 3.5584 0.49%
2017-04-26 0 4.100 4.100 4.130 4.100 4.220 43,000 178,050 4.1407 3.565 3.565 3.591 3.565 3.669 49,458 3.6000 -1.68%
2017-04-25 0 4.170 4.120 4.170 4.050 4.270 91,000 373,970 4.1096 3.626 3.582 3.626 3.521 3.712 104,667 3.5730 0.00%
2017-04-24 0 4.170 4.050 4.180 4.130 4.210 127,000 529,860 4.1721 3.626 3.521 3.634 3.591 3.660 146,073 3.6274 -0.48%
2017-04-21 0 4.190 4.150 4.190 4.140 4.210 166,000 693,240 4.1761 3.643 3.608 3.643 3.599 3.660 190,930 3.6309 -0.24%
2017-04-20 0 4.200 4.180 4.200 4.180 4.210 164,000 687,730 4.1935 3.652 3.634 3.652 3.634 3.660 188,630 3.6459 0.48%
2017-04-19 0 4.180 4.170 4.180 4.130 4.200 85,000 353,880 4.1633 3.634 3.626 3.634 3.591 3.652 97,765 3.6197 -0.24%
2017-04-18 0 4.190 4.100 4.190 4.030 4.220 282,000 1,167,900 4.1415 3.643 3.565 3.643 3.504 3.669 324,351 3.6007 -0.71%
2017-04-13 0 4.220 4.190 4.220 4.000 4.240 286,000 1,173,910 4.1046 3.669 3.643 3.669 3.478 3.686 328,952 3.5686 0.00%
2017-04-12 0 4.220 4.200 4.220 3.900 4.280 627,000 2,557,230 4.0785 3.669 3.652 3.669 3.391 3.721 721,164 3.5460 0.96%
2017-04-11 0 4.180 4.160 4.180 4.150 4.250 171,000 717,220 4.1943 3.634 3.617 3.634 3.608 3.695 196,681 3.6466 -1.42%
2017-04-10 0 4.240 4.200 4.250 4.100 4.250 281,000 1,183,800 4.2128 3.686 3.652 3.695 3.565 3.695 323,201 3.6627 -0.24%
2017-04-07 0 4.250 4.230 4.280 4.100 4.280 240,000 1,014,600 4.2275 3.695 3.678 3.721 3.565 3.721 276,044 3.6755 0.95%
2017-04-06 0 4.210 4.190 4.200 4.120 4.270 236,000 992,070 4.2037 3.660 3.643 3.652 3.582 3.712 271,443 3.6548 1.45%
2017-04-05 0 4.150 4.110 4.130 4.040 4.290 505,000 2,116,270 4.1906 3.608 3.573 3.591 3.512 3.730 580,842 3.6435 0.48%
2017-04-03 0 4.130 4.060 4.130 4.000 4.200 641,000 2,616,150 4.0814 3.591 3.530 3.591 3.478 3.652 737,266 3.5484 3.25%
2017-03-31 0 4.000 3.970 4.010 3.900 4.050 330,000 1,308,460 3.9650 3.478 3.452 3.486 3.391 3.521 379,560 3.4473 0.00%
2017-03-30 0 4.000 3.920 4.010 3.880 4.050 278,000 1,105,240 3.9757 3.478 3.408 3.486 3.373 3.521 319,750 3.4566 -0.25%
2017-03-29 0 4.010 3.970 4.010 3.900 4.100 452,000 1,795,790 3.9730 3.486 3.452 3.486 3.391 3.565 519,882 3.4542 1.78%
2017-03-28 0 3.940 3.960 4.000 3.900 4.220 831,000 3,364,460 4.0487 3.426 3.443 3.478 3.391 3.669 955,801 3.5200 -1.50%
2017-03-27 0 4.000 4.030 4.050 3.800 4.130 984,000 3,884,590 3.9478 3.478 3.504 3.521 3.304 3.591 1,131,778 3.4323 1.52%
2017-03-24 0 3.940 3.940 3.950 3.540 3.950 1,670,000 6,349,370 3.8020 3.426 3.426 3.434 3.078 3.434 1,920,803 3.3056 4.23%
2017-03-23 0 3.780 3.780 3.790 3.290 4.000 4,663,000 17,555,050 3.7648 3.286 3.286 3.295 2.860 3.478 5,363,296 3.2732 20.00%
2017-03-22 0 3.150 3.120 3.180 3.070 3.250 2,715,000 8,559,790 3.1528 2.739 2.713 2.765 2.669 2.826 3,122,742 2.7411 2.27%
2017-03-21 0 3.080 3.060 3.080 3.010 3.080 2,710,000 8,215,360 3.0315 2.678 2.660 2.678 2.617 2.678 3,116,992 2.6357 -0.32%
2017-03-20 0 3.090 3.060 3.100 3.040 3.140 364,000 1,114,130 3.0608 2.687 2.660 2.695 2.643 2.730 418,666 2.6611 0.32%
2017-03-17 0 3.080 3.030 3.080 2.990 3.080 449,000 1,355,250 3.0184 2.678 2.634 2.678 2.600 2.678 516,431 2.6243 -0.32%
2017-03-16 0 3.090 3.050 3.090 3.060 3.090 54,000 166,160 3.0770 2.687 2.652 2.687 2.660 2.687 62,110 2.6753 -0.32%
2017-03-15 0 3.100 3.040 3.100 3.040 3.100 360,000 1,099,460 3.0541 2.695 2.643 2.695 2.643 2.695 414,065 2.6553 0.00%
2017-03-14 0 3.100 3.060 3.100 3.030 3.100 361,000 1,102,300 3.0535 2.695 2.660 2.695 2.634 2.695 415,215 2.6548 0.32%
2017-03-13 0 3.090 3.060 3.090 3.050 3.100 175,000 536,180 3.0639 2.687 2.660 2.687 2.652 2.695 201,282 2.6638 -0.32%
2017-03-10 0 3.100 3.060 3.100 3.050 3.100 291,000 891,510 3.0636 2.695 2.660 2.695 2.652 2.695 334,703 2.6636 -1.59%
2017-03-09 0 3.150 3.090 3.150 3.070 3.150 112,000 347,860 3.1059 2.739 2.687 2.739 2.669 2.739 128,820 2.7004 0.00%
2017-03-08 0 3.150 3.110 3.170 3.090 3.170 202,000 630,220 3.1199 2.739 2.704 2.756 2.687 2.756 232,337 2.7125 -0.63%
2017-03-07 0 3.170 3.140 3.190 3.120 3.200 120,000 378,190 3.1516 2.756 2.730 2.773 2.713 2.782 138,022 2.7401 1.28%
2017-03-06 0 3.130 3.100 3.140 3.080 3.160 447,000 1,392,080 3.1143 2.721 2.695 2.730 2.678 2.747 514,131 2.7076 -1.26%
2017-03-03 0 3.170 3.130 3.180 3.130 3.180 226,000 711,860 3.1498 2.756 2.721 2.765 2.721 2.765 259,941 2.7385 -0.63%
2017-03-02 0 3.190 3.140 3.190 3.100 3.240 506,000 1,607,180 3.1762 2.773 2.730 2.773 2.695 2.817 581,992 2.7615 -0.31%
2017-03-01 0 3.200 3.160 3.200 3.140 3.200 98,000 311,180 3.1753 2.782 2.747 2.782 2.730 2.782 112,718 2.7607 0.31%
2017-02-28 0 3.190 3.150 3.200 3.130 3.200 140,000 441,870 3.1562 2.773 2.739 2.782 2.721 2.782 161,025 2.7441 1.27%
2017-02-27 0 3.150 3.100 3.150 3.080 3.150 179,000 557,650 3.1154 2.739 2.695 2.739 2.678 2.739 205,882 2.7086 1.61%
2017-02-24 0 3.100 3.070 3.100 3.050 3.120 180,000 553,330 3.0741 2.695 2.669 2.695 2.652 2.713 207,033 2.6727 0.00%
2017-02-23 0 3.100 3.060 3.110 3.020 3.120 736,000 2,254,980 3.0638 2.695 2.660 2.704 2.626 2.713 846,533 2.6638 0.00%
2017-02-22 0 3.100 3.060 3.100 3.030 3.110 281,000 858,410 3.0548 2.695 2.660 2.695 2.634 2.704 323,201 2.6560 -0.64%
2017-02-21 0 3.120 3.040 3.130 3.000 3.130 629,000 1,918,880 3.0507 2.713 2.643 2.721 2.608 2.721 723,464 2.6524 -0.32%
2017-02-20 0 3.130 3.060 3.130 3.050 3.140 358,000 1,099,440 3.0711 2.721 2.660 2.721 2.652 2.730 411,765 2.6701 -1.26%
2017-02-17 0 3.170 3.100 3.170 3.070 3.180 166,000 514,410 3.0989 2.756 2.695 2.756 2.669 2.765 190,930 2.6942 0.63%
2017-02-16 0 3.150 3.150 3.160 3.070 3.170 137,000 426,190 3.1109 2.739 2.739 2.747 2.669 2.756 157,575 2.7047 1.29%
2017-02-15 0 3.110 3.150 3.170 3.050 3.170 375,000 1,149,960 3.0666 2.704 2.739 2.756 2.652 2.756 431,318 2.6662 1.97%
2017-02-14 0 3.050 3.050 3.120 3.030 3.180 869,000 2,670,110 3.0726 2.652 2.652 2.713 2.634 2.765 999,508 2.6714 -2.87%
2017-02-13 0 3.140 3.110 3.140 3.070 3.240 1,051,000 3,277,490 3.1184 2.730 2.704 2.730 2.669 2.817 1,208,841 2.7113 -2.18%
2017-02-10 0 3.210 3.170 3.230 3.150 3.290 722,000 2,309,060 3.1981 2.791 2.756 2.808 2.739 2.860 830,431 2.7806 -1.83%
2017-02-09 0 3.270 3.200 3.270 3.150 3.270 644,000 2,074,210 3.2208 2.843 2.782 2.843 2.739 2.843 740,717 2.8003 2.19%
2017-02-08 0 3.200 3.140 3.200 3.110 3.250 237,000 756,910 3.1937 2.782 2.730 2.782 2.704 2.826 272,593 2.7767 0.00%
2017-02-07 0 3.200 3.160 3.200 3.100 3.200 391,000 1,239,930 3.1712 2.782 2.747 2.782 2.695 2.782 449,721 2.7571 1.91%
2017-02-06 0 3.140 3.060 3.140 3.100 3.250 640,000 2,012,590 3.1447 2.730 2.660 2.730 2.695 2.826 736,116 2.7341 -2.18%
2017-02-03 0 3.210 3.210 3.270 3.090 3.300 2,401,000 7,701,170 3.2075 2.791 2.791 2.843 2.687 2.869 2,761,585 2.7887 3.88%
2017-02-02 0 3.090 3.080 3.090 3.020 3.090 340,000 1,034,980 3.0441 2.687 2.678 2.687 2.626 2.687 391,062 2.6466 0.65%
2017-02-01 0 3.070 3.030 3.080 3.020 3.130 141,000 433,830 3.0768 2.669 2.634 2.678 2.626 2.721 162,176 2.6751 -0.65%
2017-01-27 0 3.090 3.090 3.100 3.020 3.100 613,000 1,882,120 3.0703 2.687 2.687 2.695 2.626 2.695 705,061 2.6694 2.66%
2017-01-26 0 3.010 2.990 3.000 2.990 3.070 1,328,000 3,996,100 3.0091 2.617 2.600 2.608 2.600 2.669 1,527,441 2.6162 0.33%
2017-01-25 0 3.000 2.990 3.000 2.990 3.080 1,070,000 3,216,180 3.0058 2.608 2.600 2.608 2.600 2.678 1,230,694 2.6133 0.00%
2017-01-24 0 3.000 2.990 3.000 2.990 3.070 1,934,000 5,814,750 3.0066 2.608 2.600 2.608 2.600 2.669 2,224,451 2.6140 -0.99%
2017-01-23 0 3.030 3.010 3.040 2.960 3.130 2,576,000 7,771,280 3.0168 2.634 2.617 2.643 2.574 2.721 2,962,867 2.6229 2.36%
2017-01-20 0 2.960 2.950 2.980 2.950 2.980 305,000 903,360 2.9618 2.574 2.565 2.591 2.565 2.591 350,805 2.5751 -0.67%
2017-01-19 0 2.980 2.950 2.980 2.950 2.990 75,000 222,610 2.9681 2.591 2.565 2.591 2.565 2.600 86,264 2.5806 0.34%
2017-01-18 0 2.970 2.940 2.970 2.940 2.980 50,000 148,340 2.9668 2.582 2.556 2.582 2.556 2.591 57,509 2.5794 1.02%
2017-01-17 0 2.940 2.940 2.960 2.930 2.960 122,000 358,760 2.9407 2.556 2.556 2.574 2.547 2.574 140,322 2.5567 -0.34%
2017-01-16 0 2.950 2.900 2.950 2.910 2.990 152,000 449,090 2.9545 2.565 2.521 2.565 2.530 2.600 174,828 2.5688 -0.34%
2017-01-13 0 2.960 2.950 2.960 2.950 3.000 669,000 1,985,450 2.9678 2.574 2.565 2.574 2.565 2.608 769,471 2.5803 0.00%
2017-01-12 0 2.960 2.950 2.960 2.950 2.980 730,000 2,161,920 2.9615 2.574 2.565 2.574 2.565 2.591 839,632 2.5748 -0.67%
2017-01-11 0 2.980 2.970 2.980 2.900 2.980 182,000 539,190 2.9626 2.591 2.582 2.591 2.521 2.591 209,333 2.5758 0.00%
2017-01-10 0 2.980 2.900 2.980 2.940 3.000 187,000 554,320 2.9643 2.591 2.521 2.591 2.556 2.608 215,084 2.5772 0.00%
2017-01-09 0 2.980 2.960 2.980 2.960 3.000 909,000 2,714,940 2.9867 2.591 2.574 2.591 2.574 2.608 1,045,515 2.5967 -0.67%
2017-01-06 0 3.000 2.980 3.000 2.960 3.000 527,000 1,573,610 2.9860 2.608 2.591 2.608 2.574 2.608 606,146 2.5961 0.00%
2017-01-05 0 3.000 2.980 3.000 2.980 3.030 516,000 1,543,830 2.9919 2.608 2.591 2.608 2.591 2.634 593,494 2.6013 0.00%
2017-01-04 0 3.000 2.980 3.000 2.960 3.030 603,000 1,802,840 2.9898 2.608 2.591 2.608 2.574 2.634 693,559 2.5994 0.00%
2017-01-03 0 3.000 2.970 3.000 2.900 3.010 747,000 2,232,610 2.9888 2.608 2.582 2.608 2.521 2.617 859,185 2.5985 0.00%
2016-12-30 0 3.000 2.990 3.000 2.930 3.030 1,998,000 5,969,050 2.9875 2.608 2.600 2.608 2.547 2.634 2,298,062 2.5974 2.74%
2016-12-29 0 2.920 2.910 2.920 2.810 2.940 7,300,000 21,005,700 2.8775 2.539 2.530 2.539 2.443 2.556 8,396,324 2.5018 1.04%
2016-12-28 0 2.890 2.830 2.890 2.710 2.900 939,000 2,662,260 2.8352 2.513 2.460 2.513 2.356 2.521 1,080,020 2.4650 2.85%
2016-12-23 0 2.810 2.810 2.820 2.670 2.850 2,550,000 7,028,360 2.7562 2.443 2.443 2.452 2.321 2.478 2,932,962 2.3963 -2.43%
2016-12-22 0 2.880 2.870 2.890 2.870 3.050 5,656,000 16,710,490 2.9545 2.504 2.495 2.513 2.495 2.652 6,505,426 2.5687 -4.64%
2016-12-21 0 3.020 3.000 3.020 2.800 3.140 33,781,000 102,743,590 3.0415 2.626 2.608 2.626 2.434 2.730 38,854,277 2.6443

Copyright & disclaimer, Privacy policy

Back to top