SISRAM MEDICAL LTD: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01696  2017-09-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-13 0 4.640 4.610 4.650 4.570 4.880 506,800 2,372,436 4.6812 4.640 4.610 4.650 4.570 4.880 506,800 4.6812 -1.28%
2026-01-12 0 4.700 4.690 4.740 4.620 4.730 342,400 1,601,860 4.6783 4.700 4.690 4.740 4.620 4.730 342,400 4.6783 -0.63%
2026-01-09 0 4.730 4.710 4.730 4.730 4.910 481,600 2,321,400 4.8202 4.730 4.710 4.730 4.730 4.910 481,600 4.8202 1.72%
2026-01-08 0 4.650 4.610 4.650 4.580 4.780 597,600 2,797,784 4.6817 4.650 4.610 4.650 4.580 4.780 597,600 4.6817 -1.48%
2026-01-07 0 4.720 4.630 4.720 4.580 4.790 978,000 4,564,328 4.6670 4.720 4.630 4.720 4.580 4.790 978,000 4.6670 4.89%
2026-01-06 0 4.500 4.500 4.590 4.410 4.700 1,318,000 5,970,896 4.5303 4.500 4.500 4.590 4.410 4.700 1,318,000 4.5303 2.27%
2026-01-05 0 4.400 4.400 4.420 4.200 4.460 704,000 3,095,668 4.3973 4.400 4.400 4.420 4.200 4.460 704,000 4.3973 2.56%
2026-01-02 0 4.290 4.250 4.290 4.180 4.290 196,800 839,680 4.2667 4.290 4.250 4.290 4.180 4.290 196,800 4.2667 1.90%
2025-12-31 0 4.210 4.160 4.210 4.130 4.290 164,400 693,620 4.2191 4.210 4.160 4.210 4.130 4.290 164,400 4.2191 0.00%
2025-12-30 0 4.210 4.210 4.250 4.210 4.380 397,300 1,700,694 4.2806 4.210 4.210 4.250 4.210 4.380 397,300 4.2806 -2.32%
2025-12-29 0 4.310 4.310 4.370 4.200 4.370 609,600 2,620,904 4.2994 4.310 4.310 4.370 4.200 4.370 609,600 4.2994 0.94%
2025-12-24 0 4.270 4.270 4.320 4.260 4.410 179,321 774,934 4.3215 4.270 4.270 4.320 4.260 4.410 179,321 4.3215 -4.47%
2025-12-23 0 4.470 4.470 4.530 4.300 4.550 271,600 1,200,636 4.4206 4.470 4.470 4.530 4.300 4.550 271,600 4.4206 0.45%
2025-12-22 0 4.450 4.450 4.480 4.260 4.630 1,314,800 5,923,996 4.5056 4.450 4.450 4.480 4.260 4.630 1,314,800 4.5056 1.83%
2025-12-19 0 4.370 4.370 4.400 3.870 4.420 2,614,800 11,002,036 4.2076 4.370 4.370 4.400 3.870 4.420 2,614,800 4.2076 12.92%
2025-12-18 0 3.870 3.850 3.870 3.830 3.910 166,600 644,174 3.8666 3.870 3.850 3.870 3.830 3.910 166,600 3.8666 -0.51%
2025-12-17 0 3.890 3.860 3.890 3.840 3.970 703,600 2,729,348 3.8791 3.890 3.860 3.890 3.840 3.970 703,600 3.8791 0.00%
2025-12-16 0 3.890 3.850 3.890 3.800 3.930 876,400 3,369,444 3.8446 3.890 3.850 3.890 3.800 3.930 876,400 3.8446 -1.77%
2025-12-15 0 3.960 3.960 3.990 3.940 4.000 321,200 1,277,500 3.9773 3.960 3.960 3.990 3.940 4.000 321,200 3.9773 -1.00%
2025-12-12 0 4.000 4.000 4.020 3.980 4.040 1,252,400 5,014,856 4.0042 4.000 4.000 4.020 3.980 4.040 1,252,400 4.0042 0.25%
2025-12-11 0 3.990 3.990 4.000 3.990 4.080 1,237,288 4,991,283 4.0341 3.990 3.990 4.000 3.990 4.080 1,237,288 4.0341 -2.68%
2025-12-10 0 4.100 4.100 4.110 4.010 4.110 560,000 2,276,364 4.0649 4.100 4.100 4.110 4.010 4.110 560,000 4.0649 0.24%
2025-12-09 0 4.090 4.050 4.100 4.010 4.160 608,400 2,476,340 4.0702 4.090 4.050 4.100 4.010 4.160 608,400 4.0702 -1.68%
2025-12-08 0 4.160 4.160 4.190 4.150 4.250 570,800 2,390,640 4.1882 4.160 4.160 4.190 4.150 4.250 570,800 4.1882 -0.95%
2025-12-05 0 4.200 4.200 4.220 4.170 4.210 358,000 1,503,820 4.2006 4.200 4.200 4.220 4.170 4.210 358,000 4.2006 -0.47%
2025-12-04 0 4.220 4.220 4.290 4.170 4.260 280,400 1,180,460 4.2099 4.220 4.220 4.290 4.170 4.260 280,400 4.2099 1.20%
2025-12-03 0 4.170 4.170 4.180 4.160 4.370 412,000 1,736,448 4.2147 4.170 4.170 4.180 4.160 4.370 412,000 4.2147 -3.25%
2025-12-02 0 4.310 4.310 4.350 4.160 4.360 292,000 1,244,916 4.2634 4.310 4.310 4.350 4.160 4.360 292,000 4.2634 3.61%
2025-12-01 0 4.160 4.120 4.160 4.090 4.280 454,400 1,903,356 4.1887 4.160 4.120 4.160 4.090 4.280 454,400 4.1887 1.71%
2025-11-28 0 4.090 4.090 4.120 4.070 4.160 530,800 2,185,576 4.1175 4.090 4.090 4.120 4.070 4.160 530,800 4.1175 -0.97%
2025-11-27 0 4.130 4.130 4.150 4.060 4.200 546,403 2,255,872 4.1286 4.130 4.130 4.150 4.060 4.200 546,403 4.1286 -0.48%
2025-11-26 0 4.150 4.150 4.210 4.150 4.300 416,000 1,756,300 4.2219 4.150 4.150 4.210 4.150 4.300 416,000 4.2219 -0.48%
2025-11-25 0 4.170 4.170 4.220 4.170 4.300 157,200 664,456 4.2268 4.170 4.170 4.220 4.170 4.300 157,200 4.2268 0.00%
2025-11-24 0 4.170 4.170 4.220 4.170 4.270 576,800 2,427,600 4.2087 4.170 4.170 4.220 4.170 4.270 576,800 4.2087 -0.71%
2025-11-21 0 4.200 4.200 4.240 4.110 4.300 1,142,400 4,805,864 4.2068 4.200 4.200 4.240 4.110 4.300 1,142,400 4.2068 -2.33%
2025-11-20 0 4.300 4.290 4.410 4.260 4.470 595,600 2,576,140 4.3253 4.300 4.290 4.410 4.260 4.470 595,600 4.3253 -3.15%
2025-11-19 0 4.440 4.440 4.450 4.350 4.520 419,600 1,846,628 4.4009 4.440 4.440 4.450 4.350 4.520 419,600 4.4009 -0.22%
2025-11-18 0 4.450 4.440 4.490 4.380 4.490 547,600 2,428,456 4.4347 4.450 4.440 4.490 4.380 4.490 547,600 4.4347 -0.67%
2025-11-17 0 4.480 4.480 4.540 4.440 4.640 188,000 846,420 4.5022 4.480 4.480 4.540 4.440 4.640 188,000 4.5022 -3.45%
2025-11-14 0 4.640 4.640 4.670 4.550 4.750 768,800 3,582,516 4.6599 4.640 4.640 4.670 4.550 4.750 768,800 4.6599 0.43%
2025-11-13 0 4.620 4.620 4.650 4.550 4.680 338,400 1,564,412 4.6230 4.620 4.620 4.650 4.550 4.680 338,400 4.6230 1.54%
2025-11-12 0 4.550 4.550 4.590 4.410 4.590 628,597 2,843,522 4.5236 4.550 4.550 4.590 4.410 4.590 628,597 4.5236 3.41%
2025-11-11 0 4.400 4.400 4.450 4.360 4.500 463,200 2,052,308 4.4307 4.400 4.400 4.450 4.360 4.500 463,200 4.4307 -1.35%
2025-11-10 0 4.460 4.460 4.480 4.300 4.540 589,200 2,621,552 4.4493 4.460 4.460 4.480 4.300 4.540 589,200 4.4493 3.00%
2025-11-07 0 4.330 4.310 4.330 4.300 4.580 534,800 2,320,472 4.3390 4.330 4.310 4.330 4.300 4.580 534,800 4.3390 -2.70%
2025-11-06 0 4.450 4.450 4.480 4.380 4.570 608,400 2,692,600 4.4257 4.450 4.450 4.480 4.380 4.570 608,400 4.4257 -1.77%
2025-11-05 0 4.530 4.480 4.530 4.330 4.570 649,604 2,911,589 4.4821 4.530 4.480 4.530 4.330 4.570 649,604 4.4821 3.19%
2025-11-04 0 4.390 4.390 4.440 4.330 4.670 1,120,300 4,981,933 4.4470 4.390 4.390 4.440 4.330 4.670 1,120,300 4.4470 -4.77%
2025-11-03 0 4.610 4.610 4.670 4.560 4.730 486,409 2,255,209 4.6364 4.610 4.610 4.670 4.560 4.730 486,409 4.6364 -2.12%
2025-10-31 0 4.710 4.700 4.720 4.680 4.850 442,800 2,093,836 4.7286 4.710 4.700 4.720 4.680 4.850 442,800 4.7286 -0.84%
2025-10-30 0 4.750 4.750 4.780 4.730 4.880 549,262 2,636,379 4.7999 4.750 4.750 4.780 4.730 4.880 549,262 4.7999 1.93%
2025-10-28 0 4.660 4.660 4.690 4.660 4.900 190,000 908,876 4.7836 4.660 4.660 4.690 4.660 4.900 190,000 4.7836 -2.51%
2025-10-27 0 4.780 4.770 4.780 4.750 4.840 486,800 2,331,600 4.7896 4.780 4.770 4.780 4.750 4.840 486,800 4.7896 2.14%
2025-10-24 0 4.680 4.620 4.680 4.600 4.700 120,700 560,794 4.6462 4.680 4.620 4.680 4.600 4.700 120,700 4.6462 1.74%
2025-10-23 0 4.600 4.580 4.600 4.500 4.630 479,600 2,185,736 4.5574 4.600 4.580 4.600 4.500 4.630 479,600 4.5574 -0.86%
2025-10-22 0 4.640 4.640 4.680 4.630 4.730 155,600 724,480 4.6560 4.640 4.640 4.680 4.630 4.730 155,600 4.6560 -1.69%
2025-10-21 0 4.720 4.680 4.730 4.700 4.830 99,200 473,988 4.7781 4.720 4.680 4.730 4.700 4.830 99,200 4.7781 0.21%
2025-10-20 0 4.710 4.640 4.710 4.630 5.030 576,000 2,715,056 4.7136 4.710 4.640 4.710 4.630 5.030 576,000 4.7136 0.64%
2025-10-17 0 4.680 4.630 4.680 4.600 4.980 557,352 2,615,380 4.6925 4.680 4.630 4.680 4.600 4.980 557,352 4.6925 -5.26%
2025-10-16 0 4.940 4.850 4.950 4.850 4.980 192,800 946,662 4.9101 4.940 4.850 4.950 4.850 4.980 192,800 4.9101 1.44%
2025-10-15 0 4.870 4.870 4.900 4.700 4.920 414,400 2,001,030 4.8287 4.870 4.870 4.900 4.700 4.920 414,400 4.8287 2.96%
2025-10-14 0 4.730 4.690 4.730 4.660 4.940 605,200 2,898,236 4.7889 4.730 4.690 4.730 4.660 4.940 605,200 4.7889 -3.47%
2025-10-13 0 4.900 4.880 4.910 4.750 5.000 746,400 3,603,716 4.8281 4.900 4.880 4.910 4.750 5.000 746,400 4.8281 -2.39%
2025-10-10 0 5.020 5.020 5.060 5.020 5.190 568,000 2,885,916 5.0808 5.020 5.020 5.060 5.020 5.190 568,000 5.0808 -3.46%
2025-10-09 0 5.200 5.180 5.200 5.160 5.460 1,127,600 5,915,616 5.2462 5.200 5.180 5.200 5.160 5.460 1,127,600 5.2462 -4.94%
2025-10-08 0 5.470 5.440 5.470 5.220 5.470 642,800 3,422,144 5.3238 5.470 5.440 5.470 5.220 5.470 642,800 5.3238 -0.55%
2025-10-06 0 5.500 5.490 5.500 5.400 5.550 267,600 1,459,912 5.4556 5.500 5.490 5.500 5.400 5.550 267,600 5.4556 1.29%
2025-10-03 0 5.430 5.430 5.480 5.400 5.630 1,169,200 6,382,728 5.4591 5.430 5.430 5.480 5.400 5.630 1,169,200 5.4591 -4.90%
2025-10-02 0 5.710 5.680 5.710 5.450 5.780 683,200 3,869,336 5.6635 5.710 5.680 5.710 5.450 5.780 683,200 5.6635 3.44%
2025-09-30 0 5.520 5.500 5.520 5.380 5.530 329,200 1,802,284 5.4747 5.520 5.500 5.520 5.380 5.530 329,200 5.4747 2.79%
2025-09-29 0 5.370 5.370 5.400 5.300 5.450 357,600 1,920,292 5.3699 5.370 5.370 5.400 5.300 5.450 357,600 5.3699 1.32%
2025-09-26 0 5.300 5.300 5.320 5.300 5.680 1,448,400 7,874,144 5.4364 5.300 5.300 5.320 5.300 5.680 1,448,400 5.4364 -6.85%
2025-09-25 0 5.690 5.690 5.740 5.640 5.940 707,600 4,055,392 5.7312 5.690 5.690 5.740 5.640 5.940 707,600 5.7312 -2.57%
2025-09-24 0 5.840 5.800 5.840 5.790 5.960 453,392 2,647,690 5.8397 5.840 5.800 5.840 5.790 5.960 453,392 5.8397 -0.34%
2025-09-23 0 5.860 5.860 5.950 5.620 6.240 2,525,200 15,217,088 6.0261 5.860 5.860 5.950 5.620 6.240 2,525,200 6.0261 4.27%
2025-09-22 0 5.620 5.620 5.640 5.610 5.820 863,200 4,896,372 5.6723 5.620 5.620 5.640 5.610 5.820 863,200 5.6723 -3.60%
2025-09-19 0 5.830 5.820 5.830 5.800 6.030 550,800 3,238,428 5.8795 5.830 5.820 5.830 5.800 6.030 550,800 5.8795 -2.35%
2025-09-18 0 5.970 5.970 6.000 5.760 6.090 1,950,994 11,599,557 5.9455 5.970 5.970 6.000 5.760 6.090 1,950,994 5.9455 4.19%
2025-09-17 0 5.730 5.730 5.740 5.660 5.910 1,534,464 8,795,880 5.7322 5.730 5.730 5.740 5.660 5.910 1,534,464 5.7322 -2.55%
2025-09-16 0 5.880 5.880 5.890 5.760 6.040 1,379,264 8,083,210 5.8605 5.880 5.880 5.890 5.760 6.040 1,379,264 5.8605 -1.84%
2025-09-15 0 5.990 5.990 6.010 5.910 6.130 1,084,800 6,503,024 5.9947 5.990 5.990 6.010 5.910 6.130 1,084,800 5.9947 0.00%
2025-09-12 0 5.990 5.990 6.000 5.870 6.250 1,186,000 7,126,872 6.0092 5.990 5.990 6.000 5.870 6.250 1,186,000 6.0092 -1.32%
2025-09-11 0 6.070 6.070 6.110 5.910 6.290 1,738,300 10,545,358 6.0665 6.070 6.070 6.110 5.910 6.290 1,738,300 6.0665 -3.50%
2025-09-10 0 6.290 6.240 6.280 6.080 6.320 1,762,800 10,961,879 6.2184 6.290 6.240 6.280 6.080 6.320 1,762,800 6.2184 0.32%
2025-09-09 0 6.270 6.270 6.280 6.270 6.660 3,034,800 19,630,652 6.4685 6.270 6.270 6.280 6.270 6.660 3,034,800 6.4685 -1.26%
2025-09-08 0 6.350 6.340 6.350 5.990 6.470 4,711,208 29,793,674 6.3240 6.350 6.340 6.350 5.990 6.470 4,711,208 6.3240 8.18%
2025-09-05 0 5.870 5.870 5.880 5.520 5.920 1,903,940 10,943,879 5.7480 5.870 5.870 5.880 5.520 5.920 1,903,940 5.7480 4.45%
2025-09-04 0 5.620 5.520 5.620 5.520 5.780 2,713,200 15,353,020 5.6586 5.620 5.520 5.620 5.520 5.780 2,713,200 5.6586 1.08%
2025-09-03 0 5.560 5.520 5.560 5.360 5.670 2,346,400 12,866,180 5.4834 5.560 5.520 5.560 5.360 5.670 2,346,400 5.4834 1.09%
2025-09-02 0 5.500 5.500 5.510 5.270 5.510 2,245,631 12,100,558 5.3885 5.500 5.500 5.510 5.270 5.510 2,245,631 5.3885 3.19%
2025-09-01 0 5.330 5.330 5.380 5.150 5.400 2,509,600 13,190,008 5.2558 5.330 5.330 5.380 5.150 5.400 2,509,600 5.2558 2.11%
2025-08-29 0 5.220 5.220 5.230 5.200 5.470 1,541,600 8,149,726 5.2865 5.220 5.220 5.230 5.200 5.470 1,541,600 5.2865 -0.95%
2025-08-28 0 5.270 5.270 5.280 5.200 5.440 2,063,600 10,879,296 5.2720 5.270 5.270 5.280 5.200 5.440 2,063,600 5.2720 -3.48%
2025-08-27 0 5.460 5.440 5.460 5.420 5.820 2,069,200 11,540,788 5.5774 5.460 5.440 5.460 5.420 5.820 2,069,200 5.5774 -4.21%
2025-08-26 0 5.700 5.680 5.750 5.680 5.920 1,965,600 11,275,164 5.7362 5.700 5.680 5.750 5.680 5.920 1,965,600 5.7362 -1.79%
2025-08-25 0 5.930 5.910 5.930 5.700 6.040 2,822,000 16,568,312 5.8711 5.804 5.784 5.804 5.579 5.912 2,883,263 5.7464 0.85%
2025-08-22 0 5.880 5.810 5.880 5.690 6.060 3,581,600 20,922,244 5.8416 5.755 5.687 5.755 5.569 5.931 3,659,354 5.7175 -2.49%
2025-08-21 0 6.030 6.030 6.040 5.980 6.670 8,798,600 55,330,454 6.2886 5.902 5.902 5.912 5.853 6.528 8,989,610 6.1549 -13.73%
2025-08-20 0 6.990 6.900 6.990 6.800 7.190 2,236,400 15,571,628 6.9628 6.841 6.753 6.841 6.656 7.037 2,284,950 6.8149 -2.10%
2025-08-19 0 7.140 7.140 7.180 7.090 8.020 2,581,600 19,296,068 7.4745 6.988 6.988 7.027 6.939 7.850 2,637,644 7.3156 -8.93%
2025-08-18 0 7.840 7.740 7.840 6.920 8.070 4,222,800 32,855,015 7.7804 7.673 7.576 7.673 6.773 7.899 4,314,473 7.6151 10.11%
2025-08-15 0 7.120 7.110 7.120 6.400 7.150 3,362,000 23,130,500 6.8800 6.969 6.959 6.969 6.264 6.998 3,434,986 6.7338 10.90%
2025-08-14 0 6.420 6.420 6.500 6.410 6.620 943,600 6,144,100 6.5113 6.284 6.284 6.362 6.274 6.479 964,085 6.3730 -1.68%
2025-08-13 0 6.530 6.530 6.580 6.270 6.740 2,956,200 19,387,316 6.5582 6.391 6.391 6.440 6.137 6.597 3,020,377 6.4188 4.48%
2025-08-12 0 6.250 6.180 6.250 6.130 6.500 1,712,000 10,759,096 6.2845 6.117 6.049 6.117 6.000 6.362 1,749,166 6.1510 0.97%
2025-08-11 0 6.190 6.170 6.190 5.700 6.230 1,950,832 11,731,969 6.0138 6.058 6.039 6.058 5.579 6.098 1,993,183 5.8860 5.45%
2025-08-08 0 5.870 5.820 5.870 5.710 6.050 2,023,600 11,777,326 5.8200 5.745 5.696 5.745 5.589 5.921 2,067,531 5.6963 -2.98%
2025-08-07 0 6.050 6.040 6.060 5.840 6.090 1,339,600 7,983,400 5.9595 5.921 5.912 5.931 5.716 5.961 1,368,682 5.8329 0.33%
2025-08-06 0 6.030 6.030 6.040 5.880 6.280 1,710,429 10,352,838 6.0528 5.902 5.902 5.912 5.755 6.147 1,747,561 5.9242 -0.66%
2025-08-05 0 6.070 6.010 6.070 5.670 6.070 1,038,270 6,051,167 5.8281 5.941 5.882 5.941 5.550 5.941 1,060,810 5.7043 2.71%
2025-08-04 0 5.910 5.810 5.910 5.650 6.000 1,212,165 7,032,534 5.8016 5.784 5.687 5.784 5.530 5.873 1,238,480 5.6784 2.60%
2025-08-01 0 5.760 5.760 5.780 5.750 6.260 1,444,400 8,549,984 5.9194 5.638 5.638 5.657 5.628 6.127 1,475,757 5.7936 -5.88%
2025-07-31 0 6.120 6.120 6.130 6.100 6.600 1,520,004 9,492,828 6.2453 5.990 5.990 6.000 5.970 6.460 1,553,002 6.1126 -5.85%
2025-07-30 0 6.500 6.450 6.500 6.210 6.600 2,623,394 16,885,159 6.4364 6.362 6.313 6.362 6.078 6.460 2,680,346 6.2996 -2.40%
2025-07-29 0 6.660 6.630 6.660 5.820 6.800 4,093,138 26,414,263 6.4533 6.518 6.489 6.518 5.696 6.656 4,181,997 6.3162 14.04%
2025-07-28 0 5.840 5.790 5.840 5.520 5.950 2,554,800 14,589,412 5.7106 5.716 5.667 5.716 5.403 5.824 2,610,263 5.5893 -3.15%
2025-07-25 0 6.030 5.990 6.030 5.860 6.110 1,495,603 8,931,031 5.9715 5.902 5.863 5.902 5.735 5.980 1,528,071 5.8446 0.17%
2025-07-24 0 6.020 6.000 6.020 5.530 6.100 3,578,800 20,814,116 5.8159 5.892 5.873 5.892 5.412 5.970 3,656,493 5.6924 3.79%
2025-07-23 0 5.800 5.750 5.800 5.220 5.990 5,672,400 32,439,288 5.7188 5.677 5.628 5.677 5.109 5.863 5,795,543 5.5973 8.41%
2025-07-22 0 5.350 5.310 5.350 4.940 5.380 3,730,200 19,458,010 5.2163 5.236 5.197 5.236 4.835 5.266 3,811,180 5.1055 7.21%
2025-07-21 0 4.990 4.970 4.990 4.450 4.990 3,931,200 18,910,523 4.8104 4.884 4.864 4.884 4.355 4.884 4,016,543 4.7082 12.13%
2025-07-18 0 4.450 4.430 4.440 4.350 4.530 1,199,600 5,295,434 4.4143 4.355 4.336 4.346 4.258 4.434 1,225,642 4.3205 0.00%
2025-07-17 0 4.450 4.450 4.470 4.330 4.480 744,400 3,295,502 4.4271 4.355 4.355 4.375 4.238 4.385 760,560 4.3330 2.77%
2025-07-16 0 4.330 4.330 4.350 4.250 4.380 716,800 3,089,360 4.3099 4.238 4.238 4.258 4.160 4.287 732,361 4.2184 1.64%
2025-07-15 0 4.260 4.260 4.290 4.210 4.410 1,306,800 5,589,572 4.2773 4.169 4.169 4.199 4.121 4.316 1,335,170 4.1864 -3.40%
2025-07-14 0 4.410 4.410 4.420 4.270 4.430 402,844 1,770,467 4.3949 4.316 4.316 4.326 4.179 4.336 411,589 4.3015 2.08%
2025-07-11 0 4.320 4.310 4.340 4.200 4.360 1,380,000 5,878,124 4.2595 4.228 4.218 4.248 4.111 4.267 1,409,959 4.1690 0.00%
2025-07-10 0 4.320 4.300 4.320 4.190 4.320 1,023,203 4,348,500 4.2499 4.228 4.209 4.228 4.101 4.228 1,045,416 4.1596 3.35%
2025-07-09 0 4.180 4.180 4.200 4.150 4.290 646,800 2,729,828 4.2205 4.091 4.091 4.111 4.062 4.199 660,841 4.1308 -1.42%
2025-07-08 0 4.240 4.190 4.240 4.160 4.290 1,344,000 5,640,852 4.1971 4.150 4.101 4.150 4.072 4.199 1,373,177 4.1079 0.71%
2025-07-07 0 4.210 4.200 4.220 4.190 4.270 390,400 1,647,476 4.2200 4.121 4.111 4.130 4.101 4.179 398,875 4.1303 -1.64%
2025-07-04 0 4.280 4.280 4.290 4.260 4.370 302,400 1,301,896 4.3052 4.189 4.189 4.199 4.169 4.277 308,965 4.2137 -1.83%
2025-07-03 0 4.360 4.360 4.420 4.320 4.480 369,200 1,629,580 4.4138 4.267 4.267 4.326 4.228 4.385 377,215 4.3200 0.00%
2025-07-02 0 4.360 4.360 4.410 4.360 4.440 469,200 2,071,248 4.4144 4.267 4.267 4.316 4.267 4.346 479,386 4.3206 0.23%
2025-06-30 0 4.350 4.320 4.350 4.240 4.380 282,600 1,218,884 4.3131 4.258 4.228 4.258 4.150 4.287 288,735 4.2215 -0.23%
2025-06-27 0 4.360 4.310 4.360 4.280 4.400 495,200 2,144,348 4.3303 4.267 4.218 4.267 4.189 4.307 505,950 4.2383 0.23%
2025-06-26 0 4.350 4.350 4.360 4.330 4.500 432,000 1,894,432 4.3853 4.258 4.258 4.267 4.238 4.404 441,378 4.2921 -3.12%
2025-06-25 0 4.490 4.480 4.500 4.300 4.500 470,200 2,069,922 4.4022 4.395 4.385 4.404 4.209 4.404 480,408 4.3087 3.94%
2025-06-24 0 4.320 4.300 4.320 4.240 4.410 1,656,400 7,145,404 4.3138 4.228 4.209 4.228 4.150 4.316 1,692,359 4.2222 1.17%
2025-06-23 0 4.270 4.270 4.300 4.080 4.460 1,985,600 8,551,444 4.3067 4.179 4.179 4.209 3.993 4.365 2,028,706 4.2152 -6.15%
2025-06-20 0 4.550 4.510 4.550 4.490 4.600 348,400 1,582,612 4.5425 4.453 4.414 4.453 4.395 4.502 355,963 4.4460 0.22%
2025-06-19 0 4.540 4.480 4.550 4.400 4.610 848,000 3,796,340 4.4768 4.444 4.385 4.453 4.307 4.512 866,409 4.3817 -1.73%
2025-06-18 0 4.620 4.600 4.620 4.480 4.660 408,400 1,871,064 4.5814 4.522 4.502 4.522 4.385 4.561 417,266 4.4841 2.67%
2025-06-17 0 4.500 4.500 4.520 4.450 4.700 1,481,200 6,732,452 4.5453 4.404 4.404 4.424 4.355 4.600 1,513,356 4.4487 -3.02%
2025-06-16 0 4.640 4.600 4.640 4.590 4.750 1,939,200 9,049,580 4.6667 4.541 4.502 4.541 4.492 4.649 1,981,298 4.5675 -2.32%
2025-06-13 0 4.750 4.750 4.760 4.740 5.020 1,527,600 7,398,596 4.8433 4.649 4.649 4.659 4.639 4.913 1,560,763 4.7404 -5.75%
2025-06-12 0 5.040 5.020 5.040 4.870 5.140 1,106,400 5,606,868 5.0677 4.933 4.913 4.933 4.767 5.031 1,130,419 4.9600 2.44%
2025-06-11 0 4.920 4.920 4.930 4.800 5.230 1,532,546 7,617,958 4.9708 4.815 4.815 4.825 4.698 5.119 1,565,816 4.8652 1.03%
2025-06-10 0 4.870 4.870 4.930 4.830 4.980 712,025 3,487,913 4.8986 4.767 4.767 4.825 4.727 4.874 727,482 4.7945 -2.01%
2025-06-09 0 4.970 4.970 4.980 4.810 5.020 1,194,400 5,923,268 4.9592 4.864 4.864 4.874 4.708 4.913 1,220,329 4.8538 2.90%
2025-06-06 0 4.830 4.780 4.830 4.660 4.880 1,152,000 5,446,744 4.7281 4.727 4.678 4.727 4.561 4.776 1,177,009 4.6276 -1.02%
2025-06-05 0 4.880 4.820 4.880 4.770 4.990 1,079,600 5,241,400 4.8549 4.776 4.718 4.776 4.669 4.884 1,103,037 4.7518 -2.01%
2025-06-04 0 4.980 4.970 4.980 4.810 5.110 2,991,200 14,884,528 4.9761 4.874 4.864 4.874 4.708 5.001 3,056,136 4.8704 6.87%
2025-06-03 0 4.660 4.660 4.670 4.490 4.750 1,087,200 5,055,956 4.6504 4.561 4.561 4.571 4.395 4.649 1,110,802 4.5516 3.79%
2025-06-02 0 4.490 4.490 4.520 4.350 4.580 515,600 2,301,464 4.4637 4.395 4.395 4.424 4.258 4.483 526,793 4.3688 -1.54%
2025-05-30 0 4.560 4.560 4.590 4.420 4.770 1,681,600 7,744,084 4.6052 4.463 4.463 4.492 4.326 4.669 1,718,106 4.5073 0.22%
2025-05-29 0 4.550 4.500 4.560 4.170 4.620 1,329,346 5,921,139 4.4542 4.453 4.404 4.463 4.081 4.522 1,358,205 4.3595 10.17%
2025-05-28 0 4.130 4.130 4.180 4.120 4.250 694,800 2,897,812 4.1707 4.042 4.042 4.091 4.032 4.160 709,884 4.0821 -2.36%
2025-05-27 0 4.230 4.200 4.230 4.000 4.230 1,822,000 7,446,252 4.0869 4.140 4.111 4.140 3.915 4.140 1,861,554 4.0000 5.49%
2025-05-26 0 4.010 4.010 4.050 4.000 4.170 1,276,800 5,246,228 4.1089 3.925 3.925 3.964 3.915 4.081 1,304,518 4.0216 -3.14%
2025-05-23 0 4.140 4.100 4.140 4.040 4.180 575,600 2,369,892 4.1173 4.052 4.013 4.052 3.954 4.091 588,096 4.0298 0.98%
2025-05-22 0 4.100 4.090 4.100 3.970 4.170 846,400 3,447,312 4.0729 4.013 4.003 4.013 3.886 4.081 864,775 3.9864 0.74%
2025-05-21 0 4.070 4.060 4.070 4.010 4.120 475,200 1,929,932 4.0613 3.984 3.974 3.984 3.925 4.032 485,516 3.9750 0.00%
2025-05-20 0 4.070 4.030 4.070 3.960 4.080 315,966 1,270,976 4.0225 3.984 3.944 3.984 3.876 3.993 322,825 3.9370 3.04%
2025-05-19 0 3.950 3.940 3.950 3.930 4.010 461,600 1,822,204 3.9476 3.866 3.856 3.866 3.846 3.925 471,621 3.8637 -1.50%
2025-05-16 0 4.010 4.010 4.030 3.990 4.080 296,800 1,195,272 4.0272 3.925 3.925 3.944 3.905 3.993 303,243 3.9416 -0.74%
2025-05-15 0 4.040 4.040 4.060 4.030 4.080 314,000 1,273,338 4.0552 3.954 3.954 3.974 3.944 3.993 320,817 3.9691 -0.74%
2025-05-14 0 4.070 4.070 4.090 4.050 4.100 390,400 1,588,576 4.0691 3.984 3.984 4.003 3.964 4.013 398,875 3.9826 -1.69%
2025-05-13 0 4.140 4.090 4.140 4.090 4.190 249,600 1,033,064 4.1389 4.052 4.003 4.052 4.003 4.101 255,019 4.0509 -2.13%
2025-05-12 0 4.230 4.200 4.230 4.050 4.300 869,600 3,626,616 4.1704 4.140 4.111 4.140 3.964 4.209 888,478 4.0818 3.68%
2025-05-09 0 4.080 4.040 4.080 4.020 4.090 173,600 702,084 4.0443 3.993 3.954 3.993 3.935 4.003 177,369 3.9583 -0.97%
2025-05-08 0 4.120 4.050 4.120 4.010 4.120 267,200 1,084,808 4.0599 4.032 3.964 4.032 3.925 4.032 273,001 3.9736 1.73%
2025-05-07 0 4.050 4.020 4.050 3.990 4.230 696,000 2,823,216 4.0563 3.964 3.935 3.964 3.905 4.140 711,110 3.9702 -1.22%
2025-05-06 0 4.100 4.100 4.110 4.100 4.290 1,034,000 4,301,244 4.1598 4.013 4.013 4.023 4.013 4.199 1,056,447 4.0714 -4.43%
2025-05-02 0 4.290 4.270 4.290 4.170 4.320 432,400 1,837,716 4.2500 4.199 4.179 4.199 4.081 4.228 441,787 4.1597 -0.23%
2025-04-30 0 4.300 4.300 4.310 4.250 4.380 972,800 4,189,888 4.3070 4.209 4.209 4.218 4.160 4.287 993,919 4.2155 -1.38%
2025-04-29 0 4.360 4.360 4.370 4.300 4.430 398,000 1,722,252 4.3273 4.267 4.267 4.277 4.209 4.336 406,640 4.2353 1.16%
2025-04-28 0 4.310 4.300 4.330 4.300 4.390 622,400 2,689,808 4.3217 4.218 4.209 4.238 4.209 4.297 635,912 4.2298 -3.15%
2025-04-25 0 4.450 4.390 4.460 4.360 4.540 879,200 3,875,604 4.4081 4.355 4.297 4.365 4.267 4.444 898,287 4.3144 -0.45%
2025-04-24 0 4.470 4.430 4.470 4.410 4.560 284,292 1,281,895 4.5091 4.375 4.336 4.375 4.316 4.463 290,464 4.4133 -1.32%
2025-04-23 0 4.530 4.460 4.530 4.390 4.550 512,800 2,302,532 4.4901 4.434 4.365 4.434 4.297 4.453 523,932 4.3947 4.38%
2025-04-22 0 4.340 4.340 4.390 4.190 4.430 317,600 1,385,323 4.3618 4.248 4.248 4.297 4.101 4.336 324,495 4.2692 0.93%
2025-04-17 0 4.300 4.280 4.300 4.180 4.320 258,000 1,092,740 4.2354 4.209 4.189 4.209 4.091 4.228 263,601 4.1454 1.65%
2025-04-16 0 4.230 4.190 4.230 4.160 4.260 669,200 2,818,176 4.2113 4.140 4.101 4.140 4.072 4.169 683,728 4.1218 -1.40%
2025-04-15 0 4.290 4.280 4.350 3.990 4.380 911,600 3,887,332 4.2643 4.199 4.189 4.258 3.905 4.287 931,390 4.1737 -3.16%
2025-04-14 0 4.430 4.390 4.430 4.330 4.440 516,800 2,272,680 4.3976 4.336 4.297 4.336 4.238 4.346 528,019 4.3042 4.24%
2025-04-11 0 4.250 4.250 4.280 4.140 4.360 793,765 3,397,751 4.2806 4.160 4.160 4.189 4.052 4.267 810,997 4.1896 -1.85%
2025-04-10 0 4.330 4.330 4.390 4.280 4.620 1,528,000 6,794,148 4.4464 4.238 4.238 4.297 4.189 4.522 1,561,172 4.3520 0.46%
2025-04-09 0 4.310 4.310 4.360 3.910 4.360 1,862,800 7,888,116 4.2345 4.218 4.218 4.267 3.827 4.267 1,903,240 4.1446 2.62%
2025-04-08 0 4.200 4.180 4.200 4.030 4.550 1,650,400 6,952,656 4.2127 4.111 4.091 4.111 3.944 4.453 1,686,229 4.1232 -3.00%
2025-04-07 0 4.330 4.310 4.330 4.200 4.890 2,978,533 13,139,242 4.4113 4.238 4.218 4.238 4.111 4.786 3,043,194 4.3176 -16.89%
2025-04-03 0 5.210 5.190 5.210 5.100 5.320 1,699,600 8,912,608 5.2439 5.099 5.080 5.099 4.992 5.207 1,736,497 5.1325 -2.62%
2025-04-02 0 5.350 5.340 5.350 4.950 5.450 2,170,397 11,508,209 5.3024 5.236 5.227 5.236 4.845 5.334 2,217,515 5.1897 7.86%
2025-04-01 0 4.960 4.920 4.960 4.790 5.100 954,800 4,773,675 4.9997 4.855 4.815 4.855 4.688 4.992 975,528 4.8934 3.55%
2025-03-31 0 4.790 4.790 4.820 4.670 4.910 1,569,200 7,477,836 4.7654 4.688 4.688 4.718 4.571 4.806 1,603,266 4.6641 -3.04%
2025-03-28 0 4.940 4.880 4.940 4.880 5.200 1,179,600 5,915,660 5.0150 4.835 4.776 4.835 4.776 5.090 1,205,208 4.9084 -2.56%
2025-03-27 0 5.070 5.070 5.090 4.690 5.180 2,569,600 12,929,368 5.0317 4.962 4.962 4.982 4.590 5.070 2,625,384 4.9248 7.42%
2025-03-26 0 4.720 4.710 4.720 4.490 4.750 976,445 4,539,050 4.6485 4.620 4.610 4.620 4.395 4.649 997,643 4.5498 2.16%
2025-03-25 0 4.620 4.600 4.620 4.440 4.640 1,516,000 6,907,512 4.5564 4.522 4.502 4.522 4.346 4.541 1,548,911 4.4596 2.21%
2025-03-24 0 4.520 4.520 4.560 4.350 4.560 782,400 3,477,960 4.4452 4.424 4.424 4.463 4.258 4.463 799,385 4.3508 -0.44%
2025-03-21 0 4.540 4.480 4.540 4.290 4.540 1,174,400 5,141,168 4.3777 4.444 4.385 4.444 4.199 4.444 1,199,895 4.2847 2.71%
2025-03-20 0 4.420 4.420 4.460 4.090 4.850 4,721,200 21,841,940 4.6264 4.326 4.326 4.365 4.003 4.747 4,823,693 4.5281 -2.43%
2025-03-19 0 4.530 4.530 4.550 4.400 4.660 1,506,400 6,816,492 4.5250 4.434 4.434 4.453 4.307 4.561 1,539,103 4.4289 2.72%
2025-03-18 0 4.410 4.410 4.450 4.410 4.600 926,400 4,164,092 4.4949 4.316 4.316 4.355 4.316 4.502 946,511 4.3994 -1.78%
2025-03-17 0 4.490 4.490 4.500 4.410 4.600 1,070,000 4,827,644 4.5118 4.395 4.395 4.404 4.316 4.502 1,093,229 4.4160 3.22%
2025-03-14 0 4.350 4.350 4.380 4.130 4.400 1,456,426 6,288,073 4.3175 4.258 4.258 4.287 4.042 4.307 1,488,044 4.2257 4.82%
2025-03-13 0 4.150 4.150 4.160 4.070 4.260 864,000 3,575,016 4.1378 4.062 4.062 4.072 3.984 4.169 882,757 4.0498 -3.26%
2025-03-12 0 4.290 4.280 4.290 4.190 4.360 1,076,400 4,627,188 4.2988 4.199 4.189 4.199 4.101 4.267 1,099,768 4.2074 2.39%
2025-03-11 0 4.190 4.160 4.230 4.000 4.230 1,117,200 4,613,176 4.1292 4.101 4.072 4.140 3.915 4.140 1,141,453 4.0415 0.24%
2025-03-10 0 4.180 4.180 4.190 4.080 4.240 628,000 2,596,404 4.1344 4.091 4.091 4.101 3.993 4.150 641,633 4.0466 -1.65%
2025-03-07 0 4.250 4.190 4.250 4.170 4.350 847,783 3,606,224 4.2537 4.160 4.101 4.160 4.081 4.258 866,188 4.1633 -2.97%
2025-03-06 0 4.380 4.360 4.380 4.170 4.420 1,359,072 5,877,106 4.3244 4.287 4.267 4.287 4.081 4.326 1,388,576 4.2325 3.79%
2025-03-05 0 4.220 4.210 4.220 3.970 4.220 1,238,800 5,147,316 4.1551 4.130 4.121 4.130 3.886 4.130 1,265,693 4.0668 6.57%
2025-03-04 0 3.960 3.950 3.990 3.860 3.990 582,400 2,278,632 3.9125 3.876 3.866 3.905 3.778 3.905 595,043 3.8294 -1.00%
2025-03-03 0 4.000 4.000 4.020 3.940 4.120 787,600 3,185,648 4.0448 3.915 3.915 3.935 3.856 4.032 804,698 3.9588 2.56%
2025-02-28 0 3.900 3.900 3.950 3.830 4.270 2,101,200 8,385,428 3.9908 3.817 3.817 3.866 3.749 4.179 2,146,815 3.9060 -8.67%
2025-02-27 0 4.270 4.260 4.270 3.960 4.310 4,538,000 19,070,992 4.2025 4.179 4.169 4.179 3.876 4.218 4,636,516 4.1132 8.38%
2025-02-26 0 3.940 3.940 3.960 3.710 4.020 2,536,629 9,846,761 3.8818 3.856 3.856 3.876 3.631 3.935 2,591,697 3.7993 5.07%
2025-02-25 0 3.750 3.660 3.750 3.600 3.750 517,207 1,904,140 3.6816 3.670 3.582 3.670 3.524 3.670 528,435 3.6034 2.74%
2025-02-24 0 3.650 3.650 3.660 3.550 3.790 1,404,800 5,160,616 3.6736 3.572 3.572 3.582 3.475 3.709 1,435,297 3.5955 -3.95%
2025-02-21 0 3.800 3.730 3.800 3.580 3.800 1,363,200 5,024,508 3.6858 3.719 3.651 3.719 3.504 3.719 1,392,794 3.6075 1.60%
2025-02-20 0 3.740 3.740 3.770 3.670 3.900 1,386,000 5,284,388 3.8127 3.661 3.661 3.690 3.592 3.817 1,416,089 3.7317 -2.60%
2025-02-19 0 3.840 3.830 3.840 3.550 3.870 1,110,200 4,167,346 3.7537 3.758 3.749 3.758 3.475 3.788 1,134,302 3.6739 4.63%
2025-02-18 0 3.670 3.650 3.670 3.540 3.670 1,407,840 5,126,475 3.6414 3.592 3.572 3.592 3.465 3.592 1,438,403 3.5640 1.38%
2025-02-17 0 3.620 3.620 3.630 3.580 3.700 782,800 2,839,620 3.6275 3.543 3.543 3.553 3.504 3.621 799,794 3.5504 0.56%
2025-02-14 0 3.600 3.580 3.600 3.360 3.640 1,452,800 5,111,108 3.5181 3.524 3.504 3.524 3.289 3.563 1,484,339 3.4434 6.19%
2025-02-13 0 3.390 3.390 3.430 3.390 3.500 731,200 2,523,688 3.4514 3.318 3.318 3.357 3.318 3.426 747,074 3.3781 -2.59%
2025-02-12 0 3.480 3.440 3.480 3.410 3.490 377,898 1,302,188 3.4459 3.406 3.367 3.406 3.338 3.416 386,102 3.3727 1.16%
2025-02-11 0 3.440 3.440 3.480 3.430 3.520 596,800 2,074,048 3.4753 3.367 3.367 3.406 3.357 3.445 609,756 3.4014 0.00%
2025-02-10 0 3.440 3.420 3.440 3.370 3.460 657,600 2,250,456 3.4222 3.367 3.347 3.367 3.298 3.386 671,876 3.3495 0.88%
2025-02-07 0 3.410 3.390 3.460 3.370 3.540 879,200 3,037,868 3.4553 3.338 3.318 3.386 3.298 3.465 898,287 3.3818 -1.73%
2025-02-06 0 3.470 3.470 3.490 3.340 3.500 789,200 2,752,636 3.4879 3.396 3.396 3.416 3.269 3.426 806,333 3.4138 2.06%
2025-02-05 0 3.400 3.400 3.480 3.350 3.470 438,864 1,503,717 3.4264 3.328 3.328 3.406 3.279 3.396 448,391 3.3536 -2.02%
2025-02-04 0 3.470 3.410 3.470 3.350 3.480 231,600 792,460 3.4217 3.396 3.338 3.396 3.279 3.406 236,628 3.3490 0.87%
2025-02-03 0 3.440 3.420 3.440 3.310 3.600 894,000 3,037,535 3.3977 3.367 3.347 3.367 3.240 3.524 913,408 3.3255 -2.82%
2025-01-28 0 3.540 3.510 3.550 3.450 3.540 38,400 134,452 3.5014 3.465 3.435 3.475 3.377 3.465 39,234 3.4270 0.85%
2025-01-27 0 3.510 3.510 3.570 3.420 3.590 938,800 3,282,387 3.4964 3.435 3.435 3.494 3.347 3.514 959,181 3.4221 1.45%
2025-01-24 0 3.460 3.460 3.510 3.430 3.510 111,200 385,496 3.4667 3.386 3.386 3.435 3.357 3.435 113,614 3.3930 -0.57%
2025-01-23 0 3.480 3.450 3.490 3.440 3.500 281,200 971,852 3.4561 3.406 3.377 3.416 3.367 3.426 287,305 3.3827 0.87%
2025-01-22 0 3.450 3.430 3.450 3.430 3.500 322,800 1,117,940 3.4633 3.377 3.357 3.377 3.357 3.426 329,808 3.3897 -1.43%
2025-01-21 0 3.500 3.500 3.520 3.500 3.600 92,512 325,953 3.5234 3.426 3.426 3.445 3.426 3.524 94,520 3.4485 -0.85%
2025-01-20 0 3.530 3.530 3.570 3.500 3.580 105,600 373,732 3.5391 3.455 3.455 3.494 3.426 3.504 107,892 3.4639 -0.28%
2025-01-17 0 3.540 3.450 3.540 3.420 3.590 264,000 913,244 3.4593 3.465 3.377 3.465 3.347 3.514 269,731 3.3858 -0.56%
2025-01-16 0 3.560 3.470 3.560 3.450 3.560 488,600 1,701,398 3.4822 3.484 3.396 3.484 3.377 3.484 499,207 3.4082 0.85%
2025-01-15 0 3.530 3.530 3.590 3.520 3.600 56,000 198,668 3.5476 3.455 3.455 3.514 3.445 3.524 57,216 3.4723 0.00%
2025-01-14 0 3.530 3.530 3.550 3.440 3.550 86,800 306,624 3.5325 3.455 3.455 3.475 3.367 3.475 88,684 3.4575 2.92%
2025-01-13 0 3.430 3.430 3.460 3.360 3.470 62,400 212,700 3.4087 3.357 3.357 3.386 3.289 3.396 63,755 3.3362 0.00%
2025-01-10 0 3.430 3.430 3.480 3.400 3.570 388,000 1,360,784 3.5072 3.357 3.357 3.406 3.328 3.494 396,423 3.4327 -4.19%
2025-01-09 0 3.580 3.560 3.580 3.580 3.650 75,470 271,962 3.6036 3.504 3.484 3.504 3.504 3.572 77,108 3.5270 -0.28%
2025-01-08 0 3.590 3.590 3.660 3.560 3.700 536,800 1,942,420 3.6185 3.514 3.514 3.582 3.484 3.621 548,453 3.5416 -2.71%
2025-01-07 0 3.690 3.690 3.740 3.600 3.740 655,600 2,423,608 3.6968 3.612 3.612 3.661 3.524 3.661 669,833 3.6182 -0.54%
2025-01-06 0 3.710 3.700 3.780 3.630 3.780 269,600 1,002,376 3.7180 3.631 3.621 3.700 3.553 3.700 275,453 3.6390 0.27%
2025-01-03 0 3.700 3.700 3.740 3.630 3.840 198,000 735,372 3.7140 3.621 3.621 3.661 3.553 3.758 202,298 3.6351 1.09%
2025-01-02 0 3.660 3.660 3.700 3.620 3.800 253,200 934,388 3.6903 3.582 3.582 3.621 3.543 3.719 258,697 3.6119 -3.17%
2024-12-31 0 3.780 3.660 3.780 3.630 3.780 219,200 809,164 3.6914 3.700 3.582 3.700 3.553 3.700 223,959 3.6130 3.56%
2024-12-30 0 3.650 3.640 3.690 3.610 3.720 286,400 1,055,740 3.6862 3.572 3.563 3.612 3.533 3.641 292,618 3.6079 -1.88%
2024-12-27 0 3.720 3.720 3.750 3.640 3.800 405,200 1,520,240 3.7518 3.641 3.641 3.670 3.563 3.719 413,997 3.6721 1.36%
2024-12-24 0 3.670 3.610 3.670 3.550 3.670 47,600 172,300 3.6197 3.592 3.533 3.592 3.475 3.592 48,633 3.5428 2.51%
2024-12-23 0 3.580 3.570 3.620 3.560 3.630 168,074 605,983 3.6055 3.504 3.494 3.543 3.484 3.553 171,723 3.5288 -1.10%
2024-12-20 0 3.620 3.610 3.690 3.550 3.750 375,156 1,365,900 3.6409 3.543 3.533 3.612 3.475 3.670 383,300 3.5635 -1.90%
2024-12-19 0 3.690 3.610 3.690 3.550 3.710 740,800 2,683,292 3.6222 3.612 3.533 3.612 3.475 3.631 756,882 3.5452 0.27%
2024-12-18 0 3.680 3.680 3.690 3.660 3.730 212,400 785,408 3.6978 3.602 3.602 3.612 3.582 3.651 217,011 3.6192 -1.34%
2024-12-17 0 3.730 3.720 3.730 3.670 3.790 344,400 1,292,060 3.7516 3.651 3.641 3.651 3.592 3.709 351,877 3.6719 1.63%
2024-12-16 0 3.670 3.670 3.700 3.670 3.900 290,800 1,089,564 3.7468 3.592 3.592 3.621 3.592 3.817 297,113 3.6672 -2.13%
2024-12-13 0 3.750 3.680 3.750 3.670 3.840 427,600 1,610,568 3.7665 3.670 3.602 3.670 3.592 3.758 436,883 3.6865 -2.34%
2024-12-12 0 3.840 3.840 3.850 3.690 3.880 1,270,310 4,798,783 3.7776 3.758 3.758 3.768 3.612 3.798 1,297,887 3.6974 2.67%
2024-12-11 0 3.740 3.700 3.750 3.480 3.830 1,963,200 7,267,380 3.7018 3.661 3.621 3.670 3.406 3.749 2,005,819 3.6231 7.16%
2024-12-10 0 3.490 3.420 3.490 3.410 3.600 850,000 2,951,100 3.4719 3.416 3.347 3.416 3.338 3.524 868,453 3.3981 1.16%
2024-12-09 0 3.450 3.420 3.450 3.330 3.460 248,024 839,115 3.3832 3.377 3.347 3.377 3.259 3.386 253,408 3.3113 1.77%
2024-12-06 0 3.390 3.360 3.420 3.340 3.440 491,600 1,665,960 3.3889 3.318 3.289 3.347 3.269 3.367 502,272 3.3168 1.19%
2024-12-05 0 3.350 3.320 3.360 3.300 3.470 148,400 495,264 3.3374 3.279 3.249 3.289 3.230 3.396 151,622 3.2664 -1.47%
2024-12-04 0 3.400 3.390 3.420 3.400 3.450 276,800 947,028 3.4213 3.328 3.318 3.347 3.328 3.377 282,809 3.3486 -0.29%
2024-12-03 0 3.410 3.400 3.420 3.400 3.440 116,000 396,084 3.4145 3.338 3.328 3.347 3.328 3.367 118,518 3.3420 0.59%
2024-12-02 0 3.390 3.390 3.440 3.380 3.480 122,400 422,784 3.4541 3.318 3.318 3.367 3.308 3.406 125,057 3.3807 0.30%
2024-11-29 0 3.380 3.380 3.440 3.260 3.420 164,400 551,016 3.3517 3.308 3.308 3.367 3.191 3.347 167,969 3.2805 -1.17%
2024-11-28 0 3.420 3.360 3.420 3.330 3.430 20,400 68,800 3.3725 3.347 3.289 3.347 3.259 3.357 20,843 3.3009 -1.16%
2024-11-27 0 3.460 3.430 3.470 3.340 3.470 149,600 514,008 3.4359 3.386 3.357 3.396 3.269 3.396 152,848 3.3629 2.98%
2024-11-26 0 3.360 3.300 3.360 3.240 3.370 102,800 343,220 3.3387 3.289 3.230 3.289 3.171 3.298 105,032 3.2678 4.35%
2024-11-25 0 3.220 3.190 3.220 3.170 3.220 217,200 694,308 3.1966 3.152 3.122 3.152 3.103 3.152 221,915 3.1287 1.58%
2024-11-22 0 3.170 3.170 3.190 3.160 3.340 272,408 876,893 3.2190 3.103 3.103 3.122 3.093 3.269 278,322 3.1506 -5.65%
2024-11-21 0 3.360 3.300 3.360 3.300 3.400 248,800 829,568 3.3343 3.289 3.230 3.289 3.230 3.328 254,201 3.2634 0.60%
2024-11-20 0 3.340 3.340 3.370 3.300 3.390 287,200 962,264 3.3505 3.269 3.269 3.298 3.230 3.318 293,435 3.2793 0.30%
2024-11-19 0 3.330 3.290 3.400 3.230 3.330 167,200 548,756 3.2820 3.259 3.220 3.328 3.161 3.259 170,830 3.2123 0.30%
2024-11-18 0 3.320 3.320 3.420 3.200 3.350 621,200 2,041,868 3.2870 3.249 3.249 3.347 3.132 3.279 634,686 3.2171 -0.60%
2024-11-15 0 3.340 3.340 3.370 3.330 3.500 879,600 2,983,728 3.3921 3.269 3.269 3.298 3.259 3.426 898,695 3.3201 -3.47%
2024-11-14 0 3.460 3.460 3.500 3.450 3.650 355,200 1,259,388 3.5456 3.386 3.386 3.426 3.377 3.572 362,911 3.4702 -3.89%
2024-11-13 0 3.600 3.600 3.620 3.530 3.640 532,000 1,897,520 3.5668 3.524 3.524 3.543 3.455 3.563 543,549 3.4910 -0.83%
2024-11-12 0 3.630 3.630 3.660 3.570 3.760 483,600 1,787,076 3.6954 3.553 3.553 3.582 3.494 3.680 494,099 3.6168 -0.27%
2024-11-11 0 3.640 3.620 3.640 3.520 3.650 163,200 586,796 3.5956 3.563 3.543 3.563 3.445 3.572 166,743 3.5192 1.68%
2024-11-08 0 3.580 3.580 3.680 3.580 3.770 305,200 1,113,188 3.6474 3.504 3.504 3.602 3.504 3.690 311,826 3.5699 -3.50%
2024-11-07 0 3.710 3.700 3.710 3.410 3.750 833,200 3,023,908 3.6293 3.631 3.621 3.631 3.338 3.670 851,288 3.5522 6.61%
2024-11-06 0 3.480 3.480 3.540 3.460 3.620 120,800 426,552 3.5311 3.406 3.406 3.465 3.386 3.543 123,422 3.4560 -1.69%
2024-11-05 0 3.540 3.480 3.540 3.430 3.560 409,200 1,440,384 3.5200 3.465 3.406 3.465 3.357 3.484 418,083 3.4452 2.31%
2024-11-04 0 3.460 3.460 3.490 3.400 3.520 317,600 1,100,964 3.4665 3.386 3.386 3.416 3.328 3.445 324,495 3.3929 -2.81%
2024-11-01 0 3.560 3.510 3.560 3.500 3.640 166,000 587,488 3.5391 3.484 3.435 3.484 3.426 3.563 169,604 3.4639 -1.93%
2024-10-31 0 3.630 3.590 3.630 3.510 3.660 442,800 1,591,452 3.5941 3.553 3.514 3.553 3.435 3.582 452,413 3.5177 1.11%
2024-10-30 0 3.590 3.590 3.600 3.430 3.610 544,000 1,930,404 3.5485 3.514 3.514 3.524 3.357 3.533 555,810 3.4731 1.41%
2024-10-29 0 3.540 3.500 3.540 3.500 3.610 151,200 535,764 3.5434 3.465 3.426 3.465 3.426 3.533 154,482 3.4681 -0.28%
2024-10-28 0 3.550 3.540 3.550 3.360 3.680 566,400 1,997,948 3.5275 3.475 3.465 3.475 3.289 3.602 578,696 3.4525 4.11%
2024-10-25 0 3.410 3.410 3.520 3.380 3.480 182,000 625,404 3.4363 3.338 3.338 3.445 3.308 3.406 185,951 3.3633 2.10%
2024-10-24 0 3.340 3.340 3.380 3.340 3.500 360,800 1,227,004 3.4008 3.269 3.269 3.308 3.269 3.426 368,633 3.3285 -3.75%
2024-10-23 0 3.470 3.470 3.540 3.450 3.580 676,400 2,365,008 3.4965 3.396 3.396 3.465 3.377 3.504 691,084 3.4222 -1.98%
2024-10-22 0 3.540 3.450 3.540 3.450 3.570 412,800 1,449,948 3.5125 3.465 3.377 3.465 3.377 3.494 421,762 3.4378 2.31%
2024-10-21 0 3.460 3.460 3.550 3.420 3.590 1,090,000 3,792,340 3.4792 3.386 3.386 3.475 3.347 3.514 1,113,663 3.4053 -3.08%
2024-10-18 0 3.570 3.500 3.590 3.400 3.600 370,719 1,313,776 3.5439 3.494 3.426 3.514 3.328 3.524 378,767 3.4686 5.62%
2024-10-17 0 3.380 3.370 3.530 3.380 3.610 2,259,200 7,829,784 3.4657 3.308 3.298 3.455 3.308 3.533 2,308,245 3.3921 -3.43%
2024-10-16 0 3.500 3.500 3.530 3.460 3.610 517,365 1,830,254 3.5376 3.426 3.426 3.455 3.386 3.533 528,597 3.4625 -1.13%
2024-10-15 0 3.540 3.510 3.540 3.500 3.750 2,642,000 9,476,440 3.5868 3.465 3.435 3.465 3.426 3.670 2,699,356 3.5106 -6.10%
2024-10-14 0 3.770 3.750 3.770 3.630 3.880 987,200 3,678,025 3.7257 3.690 3.670 3.690 3.553 3.798 1,008,631 3.6466 -2.33%
2024-10-10 0 3.860 3.760 3.880 3.720 3.960 1,102,800 4,253,106 3.8566 3.778 3.680 3.798 3.641 3.876 1,126,741 3.7747 2.93%
2024-10-09 0 3.750 3.750 3.800 3.720 4.200 4,960,000 19,254,326 3.8819 3.670 3.670 3.719 3.641 4.111 5,067,677 3.7994 -9.86%
2024-10-08 0 4.160 4.080 4.160 4.080 4.950 3,899,518 16,824,504 4.3145 4.072 3.993 4.072 3.993 4.845 3,984,173 4.2228 -13.33%
2024-10-07 0 4.800 4.780 4.800 4.370 4.820 6,823,600 31,535,476 4.6215 4.698 4.678 4.698 4.277 4.718 6,971,735 4.5233 5.73%
2024-10-04 0 4.540 4.530 4.540 4.060 4.620 4,927,660 21,908,368 4.4460 4.444 4.434 4.444 3.974 4.522 5,034,635 4.3515 7.08%
2024-10-03 0 4.240 4.200 4.240 4.000 4.550 3,560,800 14,948,804 4.1982 4.150 4.111 4.150 3.915 4.453 3,638,102 4.1090 -4.93%
2024-10-02 0 4.460 4.450 4.460 4.000 4.470 6,806,800 29,053,096 4.2682 4.365 4.355 4.365 3.915 4.375 6,954,570 4.1776 10.40%
2024-09-30 0 4.040 4.040 4.060 3.700 4.170 3,699,600 14,878,656 4.0217 3.954 3.954 3.974 3.621 4.081 3,779,915 3.9362 4.66%
2024-09-27 0 3.860 3.860 3.880 3.460 3.860 2,605,600 9,657,580 3.7065 3.778 3.778 3.798 3.386 3.778 2,662,165 3.6277 14.88%
2024-09-26 0 3.360 3.370 3.380 3.260 3.420 560,800 1,884,304 3.3600 3.289 3.298 3.308 3.191 3.347 572,975 3.2886 3.38%
2024-09-25 0 3.250 3.170 3.250 3.170 3.500 1,127,200 3,750,408 3.3272 3.181 3.103 3.181 3.103 3.426 1,151,671 3.2565 -4.97%
2024-09-24 0 3.420 3.390 3.420 3.160 3.430 819,740 2,702,535 3.2968 3.347 3.318 3.347 3.093 3.357 837,536 3.2268 4.91%
2024-09-23 0 3.260 3.260 3.270 3.230 3.500 1,113,600 3,700,372 3.3229 3.191 3.191 3.201 3.161 3.426 1,137,775 3.2523 -6.86%
2024-09-20 0 3.500 3.490 3.500 3.400 3.640 944,800 3,280,480 3.4721 3.426 3.416 3.426 3.328 3.563 965,311 3.3984 1.45%
2024-09-19 0 3.450 3.450 3.480 3.400 3.640 1,239,605 4,356,769 3.5146 3.377 3.377 3.406 3.328 3.563 1,266,516 3.4400 1.47%
2024-09-17 0 3.400 3.380 3.400 3.350 3.400 94,800 319,148 3.3665 3.328 3.308 3.328 3.279 3.328 96,858 3.2950 1.49%
2024-09-16 0 3.350 3.350 3.390 3.320 3.390 140,800 474,476 3.3699 3.279 3.279 3.318 3.249 3.318 143,857 3.2983 -3.18%
2024-09-13 0 3.460 3.440 3.460 3.360 3.550 403,880 1,402,580 3.4728 3.386 3.367 3.386 3.289 3.475 412,648 3.3990 2.37%
2024-09-12 0 3.380 3.300 3.380 3.300 3.390 760,000 2,547,440 3.3519 3.308 3.230 3.308 3.230 3.318 776,499 3.2807 0.30%
2024-09-11 0 3.370 3.330 3.380 3.220 3.380 333,600 1,100,880 3.3000 3.298 3.259 3.308 3.152 3.308 340,842 3.2299 -0.88%
2024-09-10 0 3.400 3.300 3.400 3.210 3.530 1,799,400 6,071,194 3.3740 3.328 3.230 3.328 3.142 3.455 1,838,463 3.3023 6.58%
2024-09-09 0 3.190 3.190 3.220 3.130 3.430 292,900 936,516 3.1974 3.122 3.122 3.152 3.063 3.357 299,259 3.1295 -7.00%
2024-09-05 0 3.430 3.320 3.430 3.320 3.430 54,000 182,240 3.3748 3.357 3.249 3.357 3.249 3.357 55,172 3.3031 0.29%
2024-09-04 0 3.420 3.370 3.420 3.270 3.440 372,800 1,254,996 3.3664 3.347 3.298 3.347 3.201 3.367 380,893 3.2949 2.40%
2024-09-03 0 3.340 3.330 3.340 3.270 3.450 188,520 627,083 3.3263 3.269 3.259 3.269 3.201 3.377 192,613 3.2557 0.00%
2024-09-02 0 3.340 3.240 3.350 3.220 3.440 559,200 1,874,620 3.3523 3.269 3.171 3.279 3.152 3.367 571,340 3.2811 4.05%
2024-08-30 0 3.210 3.210 3.260 3.180 3.280 145,200 472,788 3.2561 3.142 3.142 3.191 3.112 3.210 148,352 3.1869 2.23%
2024-08-29 0 3.140 3.090 3.180 3.030 3.210 75,200 235,176 3.1273 3.073 3.024 3.112 2.966 3.142 76,833 3.0609 -0.32%
2024-08-28 0 3.150 3.150 3.220 3.090 3.270 802,095 2,548,236 3.1770 3.083 3.083 3.152 3.024 3.201 819,508 3.1095 0.64%
2024-08-27 0 3.130 3.100 3.150 3.050 3.180 169,200 529,152 3.1274 3.063 3.034 3.083 2.985 3.112 172,873 3.0609 -0.95%
2024-08-26 0 3.160 3.150 3.160 2.750 3.160 1,514,400 4,585,216 3.0277 3.093 3.083 3.093 2.692 3.093 1,547,276 2.9634 13.18%
2024-08-23 0 2.950 2.890 2.950 2.790 2.970 1,396,000 4,050,640 2.9016 2.733 2.677 2.733 2.584 2.751 1,507,021 2.6878 2.79%
2024-08-22 0 2.870 2.870 2.940 2.870 3.060 1,973,035 5,806,256 2.9428 2.659 2.659 2.723 2.659 2.835 2,129,946 2.7260 -6.21%
2024-08-21 0 3.060 3.040 3.110 3.030 3.080 270,800 826,800 3.0532 2.835 2.816 2.881 2.807 2.853 292,336 2.8283 -1.92%
2024-08-20 0 3.120 3.100 3.120 3.040 3.170 453,035 1,405,379 3.1021 2.890 2.872 2.890 2.816 2.936 489,064 2.8736 -1.27%
2024-08-19 0 3.160 3.160 3.180 3.150 3.250 465,035 1,485,009 3.1933 2.927 2.927 2.946 2.918 3.011 502,018 2.9581 -2.77%
2024-08-16 0 3.250 3.230 3.250 3.220 3.360 302,235 992,334 3.2833 3.011 2.992 3.011 2.983 3.112 326,271 3.0414 0.62%
2024-08-15 0 3.230 3.230 3.260 3.190 3.280 298,635 966,685 3.2370 2.992 2.992 3.020 2.955 3.038 322,385 2.9985 -1.82%
2024-08-14 0 3.290 3.250 3.290 3.160 3.320 235,600 766,748 3.2544 3.048 3.011 3.048 2.927 3.075 254,337 3.0147 0.92%
2024-08-13 0 3.260 3.260 3.270 3.060 3.300 462,031 1,482,362 3.2084 3.020 3.020 3.029 2.835 3.057 498,775 2.9720 3.82%
2024-08-12 0 3.140 3.140 3.170 3.030 3.240 972,800 3,047,036 3.1322 2.909 2.909 2.936 2.807 3.001 1,050,165 2.9015 3.63%
2024-08-09 0 3.030 3.030 3.060 2.930 3.080 365,200 1,105,180 3.0262 2.807 2.807 2.835 2.714 2.853 394,244 2.8033 2.36%
2024-08-08 0 2.960 2.960 2.970 2.910 2.990 271,200 801,072 2.9538 2.742 2.742 2.751 2.696 2.770 292,768 2.7362 -0.67%
2024-08-07 0 2.980 2.980 3.000 2.960 3.050 297,600 898,024 3.0176 2.760 2.760 2.779 2.742 2.825 321,268 2.7953 -1.65%
2024-08-06 0 3.030 2.980 3.030 2.940 3.040 189,200 565,292 2.9878 2.807 2.760 2.807 2.723 2.816 204,247 2.7677 4.12%
2024-08-05 0 2.910 2.910 2.970 2.910 3.140 836,400 2,493,608 2.9814 2.696 2.696 2.751 2.696 2.909 902,917 2.7617 -3.96%
2024-08-02 0 3.030 3.030 3.080 3.010 3.100 219,200 669,652 3.0550 2.807 2.807 2.853 2.788 2.872 236,633 2.8299 -2.26%
2024-08-01 0 3.100 3.090 3.190 3.080 3.280 159,600 511,348 3.2039 2.872 2.862 2.955 2.853 3.038 172,293 2.9679 -2.21%
2024-07-31 0 3.170 3.140 3.170 2.950 3.170 367,200 1,121,700 3.0547 2.936 2.909 2.936 2.733 2.936 396,403 2.8297 7.46%
2024-07-30 0 2.950 2.950 2.990 2.910 3.070 534,800 1,579,816 2.9540 2.733 2.733 2.770 2.696 2.844 577,332 2.7364 -1.67%
2024-07-29 0 3.000 2.970 3.030 2.990 3.070 112,800 339,892 3.0132 2.779 2.751 2.807 2.770 2.844 121,771 2.7912 -0.66%
2024-07-26 0 3.020 3.020 3.040 2.980 3.060 208,800 629,444 3.0146 2.798 2.798 2.816 2.760 2.835 225,405 2.7925 0.67%
2024-07-25 0 3.000 3.000 3.040 2.960 3.020 542,800 1,621,444 2.9872 2.779 2.779 2.816 2.742 2.798 585,968 2.7671 -0.66%
2024-07-24 0 3.020 3.020 3.060 2.940 3.120 1,026,800 3,105,628 3.0246 2.798 2.798 2.835 2.723 2.890 1,108,459 2.8018 -2.27%
2024-07-23 0 3.090 3.090 3.130 3.060 3.250 781,600 2,454,056 3.1398 2.862 2.862 2.899 2.835 3.011 843,759 2.9085 -4.92%
2024-07-22 0 3.250 3.250 3.260 3.250 3.480 412,400 1,375,628 3.3357 3.011 3.011 3.020 3.011 3.224 445,197 3.0899 -6.61%
2024-07-19 0 3.480 3.320 3.480 3.250 3.480 192,800 641,360 3.3266 3.224 3.075 3.224 3.011 3.224 208,133 3.0815 0.00%
2024-07-18 0 3.480 3.410 3.480 3.340 3.500 97,200 333,380 3.4298 3.224 3.159 3.224 3.094 3.242 104,930 3.1772 0.58%
2024-07-17 0 3.460 3.430 3.460 3.320 3.460 376,400 1,274,232 3.3853 3.205 3.177 3.205 3.075 3.205 406,334 3.1359 5.49%
2024-07-16 0 3.280 3.270 3.310 3.250 3.310 153,200 500,932 3.2698 3.038 3.029 3.066 3.011 3.066 165,384 3.0289 0.61%
2024-07-15 0 3.260 3.260 3.310 3.250 3.380 623,800 2,053,502 3.2919 3.020 3.020 3.066 3.011 3.131 673,410 3.0494 -3.26%
2024-07-12 0 3.370 3.370 3.410 3.330 3.460 311,043 1,058,157 3.4020 3.122 3.122 3.159 3.085 3.205 335,780 3.1513 1.51%
2024-07-11 0 3.320 3.320 3.360 3.270 3.350 458,400 1,516,744 3.3088 3.075 3.075 3.112 3.029 3.103 494,856 3.0650 0.61%
2024-07-10 0 3.300 3.300 3.320 3.280 3.320 507,200 1,672,528 3.2976 3.057 3.057 3.075 3.038 3.075 547,537 3.0546 0.00%
2024-07-09 0 3.300 3.300 3.310 3.270 3.330 348,800 1,152,032 3.3028 3.057 3.057 3.066 3.029 3.085 376,539 3.0595 0.00%
2024-07-08 0 3.300 3.300 3.360 3.300 3.470 741,200 2,507,948 3.3836 3.057 3.057 3.112 3.057 3.214 800,146 3.1344 -7.30%
2024-07-05 0 3.560 3.560 3.580 3.400 3.560 350,400 1,218,472 3.4774 3.298 3.298 3.316 3.150 3.298 378,267 3.2212 0.28%
2024-07-04 0 3.550 3.550 3.660 3.490 3.580 163,232 574,015 3.5166 3.288 3.288 3.390 3.233 3.316 176,214 3.2575 0.85%
2024-07-03 0 3.520 3.520 3.630 3.500 3.670 576,400 2,038,504 3.5366 3.261 3.261 3.363 3.242 3.400 622,240 3.2761 0.28%
2024-07-02 0 3.510 3.510 3.540 3.460 3.600 250,000 888,680 3.5547 3.251 3.251 3.279 3.205 3.335 269,882 3.2928 -2.50%
2024-06-28 0 3.600 3.520 3.600 3.430 3.600 482,000 1,697,616 3.5220 3.335 3.261 3.335 3.177 3.335 520,332 3.2626 1.69%
2024-06-27 0 3.540 3.540 3.560 3.540 3.590 330,000 1,176,144 3.5641 3.279 3.279 3.298 3.279 3.326 356,244 3.3015 -2.75%
2024-06-26 0 3.640 3.610 3.640 3.510 3.650 602,800 2,171,684 3.6027 3.372 3.344 3.372 3.251 3.381 650,739 3.3373 1.11%
2024-06-25 0 3.600 3.600 3.620 3.570 3.700 456,400 1,660,100 3.6374 3.335 3.335 3.353 3.307 3.427 492,697 3.3694 -1.10%
2024-06-24 0 3.640 3.620 3.640 3.540 3.650 360,000 1,293,960 3.5943 3.372 3.353 3.372 3.279 3.381 388,630 3.3295 -0.82%
2024-06-21 0 3.670 3.670 3.700 3.650 3.760 390,400 1,439,844 3.6881 3.400 3.400 3.427 3.381 3.483 421,448 3.4164 -0.54%
2024-06-20 0 3.690 3.690 3.780 3.650 3.780 681,300 2,526,785 3.7088 3.418 3.418 3.502 3.381 3.502 735,482 3.4355 -0.81%
2024-06-19 0 3.720 3.720 3.750 3.700 4.000 591,200 2,230,648 3.7731 3.446 3.446 3.474 3.427 3.705 638,217 3.4951 -1.06%
2024-06-18 0 3.760 3.760 3.770 3.650 3.820 1,093,264 4,096,766 3.7473 3.483 3.483 3.492 3.381 3.539 1,180,209 3.4712 0.00%
2024-06-17 0 3.760 3.750 3.810 3.500 3.760 317,600 1,165,156 3.6686 3.483 3.474 3.529 3.242 3.483 342,858 3.3984 3.01%
2024-06-14 0 3.650 3.600 3.640 3.470 3.710 711,600 2,564,640 3.6040 3.381 3.335 3.372 3.214 3.437 768,192 3.3385 -0.27%
2024-06-13 0 3.660 3.670 3.700 3.640 3.700 250,400 918,072 3.6664 3.390 3.400 3.427 3.372 3.427 270,314 3.3963 -1.08%
2024-06-12 0 3.700 3.690 3.710 3.600 3.750 320,400 1,180,904 3.6857 3.427 3.418 3.437 3.335 3.474 345,881 3.4142 0.54%
2024-06-11 0 3.680 3.650 3.710 3.530 3.720 480,400 1,740,928 3.6239 3.409 3.381 3.437 3.270 3.446 518,605 3.3569 -1.87%
2024-06-07 0 3.750 3.750 3.780 3.710 3.800 135,200 507,100 3.7507 3.474 3.474 3.502 3.437 3.520 145,952 3.4744 0.00%
2024-06-06 0 3.750 3.750 3.780 3.690 3.870 283,200 1,065,436 3.7621 3.474 3.474 3.502 3.418 3.585 305,722 3.4850 -1.83%
2024-06-05 0 3.820 3.820 3.830 3.800 3.920 518,400 1,996,680 3.8516 3.539 3.539 3.548 3.520 3.631 559,627 3.5679 0.00%
2024-06-04 0 3.820 3.820 3.890 3.820 3.990 210,826 817,736 3.8787 3.539 3.539 3.603 3.539 3.696 227,593 3.5930 -1.55%
2024-06-03 0 3.880 3.880 3.910 3.760 3.930 223,600 863,520 3.8619 3.594 3.594 3.622 3.483 3.640 241,382 3.5774 3.19%
2024-05-31 0 3.760 3.760 3.820 3.760 3.880 395,600 1,506,960 3.8093 3.483 3.483 3.539 3.483 3.594 427,061 3.5287 0.27%
2024-05-30 0 3.750 3.750 3.780 3.730 3.880 546,400 2,074,072 3.7959 3.474 3.474 3.502 3.455 3.594 589,854 3.5162 -1.57%
2024-05-29 0 3.810 3.790 3.820 3.750 3.910 503,200 1,916,796 3.8092 3.529 3.511 3.539 3.474 3.622 543,218 3.5286 -1.80%
2024-05-28 0 3.880 3.850 3.890 3.790 3.970 513,600 1,975,248 3.8459 3.594 3.566 3.603 3.511 3.678 554,446 3.5626 -0.51%
2024-05-27 0 3.900 3.880 3.940 3.800 3.980 793,600 3,072,400 3.8715 3.613 3.594 3.650 3.520 3.687 856,713 3.5863 -1.02%
2024-05-24 0 3.940 3.930 3.940 3.920 4.130 445,600 1,778,908 3.9922 3.650 3.640 3.650 3.631 3.826 481,038 3.6981 -2.23%
2024-05-23 0 4.030 4.030 4.050 3.960 4.300 1,192,000 4,911,944 4.1208 3.733 3.733 3.752 3.668 3.983 1,286,797 3.8172 -6.06%
2024-05-22 0 4.290 4.250 4.330 4.260 4.430 870,400 3,767,984 4.3290 3.974 3.937 4.011 3.946 4.104 939,621 4.0101 -0.92%
2024-05-21 0 4.330 4.310 4.370 4.280 4.400 995,007 4,321,910 4.3436 4.011 3.992 4.048 3.965 4.076 1,074,138 4.0236 -0.46%
2024-05-20 0 4.350 4.350 4.420 4.240 4.440 951,500 4,134,833 4.3456 4.030 4.030 4.094 3.928 4.113 1,027,171 4.0255 1.64%
2024-05-17 0 4.280 4.280 4.300 4.150 4.360 556,400 2,382,528 4.2820 3.965 3.965 3.983 3.844 4.039 600,649 3.9666 2.64%
2024-05-16 0 4.170 4.170 4.250 4.170 4.360 681,200 2,903,503 4.2623 3.863 3.863 3.937 3.863 4.039 735,374 3.9483 -2.11%
2024-05-14 0 4.260 4.260 4.280 4.260 4.410 847,835 3,662,993 4.3204 3.946 3.946 3.965 3.946 4.085 915,262 4.0021 -1.16%
2024-05-13 0 4.310 4.310 4.320 4.120 4.490 911,200 3,893,680 4.2731 3.992 3.992 4.002 3.816 4.159 983,666 3.9583 1.65%
2024-05-10 0 4.240 4.190 4.240 4.000 4.240 1,047,600 4,337,088 4.1400 3.928 3.881 3.928 3.705 3.928 1,130,913 3.8350 5.47%
2024-05-09 0 4.020 3.960 4.020 3.720 4.030 1,094,400 4,306,992 3.9355 3.724 3.668 3.724 3.446 3.733 1,181,435 3.6456 7.77%
2024-05-08 0 3.730 3.730 3.740 3.720 3.940 614,000 2,348,344 3.8247 3.455 3.455 3.464 3.446 3.650 662,830 3.5429 -5.09%
2024-05-07 0 3.930 3.930 3.960 3.890 3.970 513,200 2,022,988 3.9419 3.640 3.640 3.668 3.603 3.678 554,014 3.6515 -0.76%
2024-05-06 0 3.960 3.960 4.000 3.960 4.150 543,035 2,192,517 4.0375 3.668 3.668 3.705 3.668 3.844 586,221 3.7401 0.00%
2024-05-03 0 3.960 3.960 3.970 3.920 4.100 700,400 2,789,472 3.9827 3.668 3.668 3.678 3.631 3.798 756,101 3.6893 0.25%
2024-05-02 0 3.950 3.950 3.970 3.700 4.070 1,188,400 4,665,200 3.9256 3.659 3.659 3.678 3.427 3.770 1,282,911 3.6364 7.34%
2024-04-30 0 3.680 3.680 3.700 3.580 3.760 824,800 3,024,660 3.6671 3.409 3.409 3.427 3.316 3.483 890,395 3.3970 -0.54%
2024-04-29 0 3.700 3.700 3.730 3.540 3.820 1,796,007 6,668,525 3.7130 3.427 3.427 3.455 3.279 3.539 1,938,840 3.4394 4.52%
2024-04-26 0 3.540 3.500 3.540 3.080 3.560 1,493,200 5,170,536 3.4627 3.279 3.242 3.279 2.853 3.298 1,611,951 3.2076 7.93%
2024-04-25 0 3.280 3.280 3.390 3.160 3.390 684,400 2,256,248 3.2967 3.038 3.038 3.140 2.927 3.140 738,829 3.0538 1.23%
2024-04-24 0 3.240 3.240 3.300 3.030 3.350 613,600 1,996,400 3.2536 3.001 3.001 3.057 2.807 3.103 662,398 3.0139 -0.31%
2024-04-23 0 3.250 3.200 3.250 3.000 3.290 529,200 1,712,012 3.2351 3.011 2.964 3.011 2.779 3.048 571,286 2.9968 3.17%
2024-04-22 0 3.150 3.150 3.210 3.050 3.290 440,000 1,417,424 3.2214 2.918 2.918 2.974 2.825 3.048 474,992 2.9841 0.96%
2024-04-19 0 3.120 3.120 3.160 2.960 3.260 954,800 2,934,220 3.0731 2.890 2.890 2.927 2.742 3.020 1,030,733 2.8467 -3.11%
2024-04-18 0 3.220 3.220 3.320 3.220 3.420 510,800 1,676,480 3.2821 2.983 2.983 3.075 2.983 3.168 551,423 3.0403 -6.12%
2024-04-17 0 3.430 3.330 3.430 3.190 3.430 983,600 3,238,288 3.2923 3.177 3.085 3.177 2.955 3.177 1,061,824 3.0497 0.29%
2024-04-16 0 3.420 3.370 3.420 3.360 3.600 190,400 650,084 3.4143 3.168 3.122 3.168 3.112 3.335 205,542 3.1628 -5.00%
2024-04-15 0 3.600 3.440 3.600 3.410 3.600 206,400 715,184 3.4650 3.335 3.187 3.335 3.159 3.335 222,815 3.2098 3.75%
2024-04-12 0 3.470 3.450 3.470 3.450 3.520 210,000 731,286 3.4823 3.214 3.196 3.214 3.196 3.261 226,701 3.2258 0.00%
2024-04-11 0 3.470 3.470 3.530 3.420 3.550 650,000 2,263,924 3.4830 3.214 3.214 3.270 3.168 3.288 701,693 3.2264 -1.42%
2024-04-10 0 3.520 3.520 3.530 3.510 3.610 343,320 1,218,086 3.5480 3.261 3.261 3.270 3.251 3.344 370,624 3.2866 -0.56%
2024-04-09 0 3.540 3.490 3.540 3.400 3.550 512,800 1,774,724 3.4609 3.279 3.233 3.279 3.150 3.288 553,582 3.2059 3.21%
2024-04-08 0 3.430 3.400 3.430 3.390 3.670 435,600 1,490,820 3.4225 3.177 3.150 3.177 3.140 3.400 470,242 3.1703 0.88%
2024-04-05 0 3.400 3.400 3.420 3.400 3.660 413,200 1,417,372 3.4302 3.150 3.150 3.168 3.150 3.390 446,061 3.1775 -3.13%
2024-04-03 0 3.510 3.510 3.570 3.500 3.600 184,400 651,312 3.5321 3.251 3.251 3.307 3.242 3.335 199,065 3.2719 -1.40%
2024-04-02 0 3.560 3.550 3.560 3.550 3.830 327,600 1,182,824 3.6106 3.298 3.288 3.298 3.288 3.548 353,653 3.3446 0.85%
2024-03-28 0 3.530 3.530 3.560 3.500 3.670 562,000 1,992,604 3.5456 3.270 3.270 3.298 3.242 3.400 606,695 3.2844 -0.56%
2024-03-27 0 3.550 3.550 3.590 3.540 3.630 547,600 1,959,704 3.5787 3.288 3.288 3.326 3.279 3.363 591,150 3.3151 -1.66%
2024-03-26 0 3.610 3.610 3.640 3.490 3.860 1,891,400 6,964,362 3.6821 3.344 3.344 3.372 3.233 3.576 2,041,819 3.4109 2.85%
2024-03-25 0 3.510 3.510 3.600 3.460 3.640 1,370,200 4,823,670 3.5204 3.251 3.251 3.335 3.205 3.372 1,479,169 3.2611 -2.77%
2024-03-22 0 3.610 3.600 3.610 3.600 4.050 2,786,400 10,286,664 3.6917 3.344 3.335 3.344 3.335 3.752 3,007,997 3.4198 -10.86%
2024-03-21 0 4.050 4.050 4.100 3.920 4.310 2,108,000 8,644,968 4.1010 3.752 3.752 3.798 3.631 3.992 2,275,645 3.7989 0.75%
2024-03-20 0 4.020 4.020 4.100 3.840 4.020 453,600 1,772,068 3.9067 3.724 3.724 3.798 3.557 3.724 489,674 3.6189 2.03%
2024-03-19 0 3.940 3.930 3.940 3.940 4.020 180,001 715,399 3.9744 3.650 3.640 3.650 3.650 3.724 194,316 3.6816 -1.50%
2024-03-18 0 4.000 4.000 4.010 3.920 4.050 294,742 1,179,884 4.0031 3.705 3.705 3.715 3.631 3.752 318,182 3.7082 0.00%
2024-03-15 0 4.000 3.960 4.030 3.890 4.070 179,600 713,888 3.9749 3.705 3.668 3.733 3.603 3.770 193,883 3.6821 -1.96%
2024-03-14 0 4.080 4.020 4.100 4.000 4.130 171,663 695,500 4.0515 3.779 3.724 3.798 3.705 3.826 185,315 3.7531 0.25%
2024-03-13 0 4.070 4.070 4.080 3.950 4.120 246,000 987,478 4.0141 3.770 3.770 3.779 3.659 3.816 265,564 3.7184 1.75%
2024-03-12 0 4.000 3.990 4.050 3.850 4.070 592,800 2,362,028 3.9845 3.705 3.696 3.752 3.566 3.770 639,944 3.6910 1.52%
2024-03-11 0 3.940 3.880 3.940 3.820 3.940 252,000 976,031 3.8731 3.650 3.594 3.650 3.539 3.650 272,041 3.5878 3.68%
2024-03-08 0 3.800 3.800 3.830 3.750 3.840 110,800 420,420 3.7944 3.520 3.520 3.548 3.474 3.557 119,612 3.5149 1.33%
2024-03-07 0 3.750 3.700 3.750 3.700 3.950 307,600 1,156,095 3.7584 3.474 3.427 3.474 3.427 3.659 332,063 3.4816 -1.57%
2024-03-06 0 3.810 3.760 3.810 3.710 3.810 391,400 1,471,906 3.7606 3.529 3.483 3.529 3.437 3.529 422,527 3.4836 1.33%
2024-03-05 0 3.760 3.720 3.760 3.710 3.920 675,765 2,576,144 3.8122 3.483 3.446 3.483 3.437 3.631 729,507 3.5313 -6.70%
2024-03-04 0 4.030 3.930 4.030 3.910 4.050 745,600 2,964,308 3.9757 3.733 3.640 3.733 3.622 3.752 804,896 3.6828 -0.49%
2024-03-01 0 4.050 4.050 4.080 4.030 4.130 401,200 1,634,496 4.0740 3.752 3.752 3.779 3.733 3.826 433,107 3.7739 -1.70%
2024-02-29 0 4.120 4.120 4.170 4.060 4.180 546,400 2,248,080 4.1143 3.816 3.816 3.863 3.761 3.872 589,854 3.8112 -0.24%
2024-02-28 0 4.130 4.100 4.130 4.070 4.270 329,600 1,356,524 4.1157 3.826 3.798 3.826 3.770 3.955 355,812 3.8125 -1.20%
2024-02-27 0 4.180 4.150 4.190 4.060 4.210 288,290 1,188,109 4.1212 3.872 3.844 3.881 3.761 3.900 311,217 3.8176 0.00%
2024-02-26 0 4.180 4.120 4.180 4.110 4.250 330,800 1,373,932 4.1534 3.872 3.816 3.872 3.807 3.937 357,108 3.8474 -1.42%
2024-02-23 0 4.240 4.220 4.240 4.150 4.280 466,000 1,961,420 4.2091 3.928 3.909 3.928 3.844 3.965 503,060 3.8990 0.71%
2024-02-22 0 4.210 4.200 4.240 3.940 4.260 1,492,400 6,102,976 4.0894 3.900 3.891 3.928 3.650 3.946 1,611,088 3.7881 1.45%
2024-02-21 0 4.150 4.020 4.150 3.980 4.310 846,400 3,544,772 4.1881 3.844 3.724 3.844 3.687 3.992 913,712 3.8795 2.98%
2024-02-20 0 4.030 4.030 4.080 3.920 4.130 598,800 2,420,128 4.0416 3.733 3.733 3.779 3.631 3.826 646,421 3.7439 1.77%
2024-02-19 0 3.960 3.960 4.000 3.950 4.130 479,200 1,921,380 4.0096 3.668 3.668 3.705 3.659 3.826 517,310 3.7142 -5.26%
2024-02-16 0 4.180 4.110 4.190 3.900 4.180 785,600 3,207,836 4.0833 3.872 3.807 3.881 3.613 3.872 848,077 3.7825 6.91%
2024-02-15 0 3.910 3.900 4.000 3.900 4.010 372,400 1,471,612 3.9517 3.622 3.613 3.705 3.613 3.715 402,016 3.6606 -2.01%
2024-02-14 0 3.990 4.000 4.090 3.880 4.060 210,400 835,688 3.9719 3.696 3.705 3.789 3.594 3.761 227,133 3.6793 0.25%
2024-02-09 0 3.980 3.970 4.070 3.920 4.040 182,000 724,540 3.9810 3.687 3.678 3.770 3.631 3.742 196,474 3.6877 -3.63%
2024-02-08 0 4.130 4.130 4.200 3.940 4.240 185,609 766,331 4.1287 3.826 3.826 3.891 3.650 3.928 200,370 3.8246 2.48%
2024-02-07 0 4.030 4.030 4.040 3.940 4.200 558,800 2,263,720 4.0510 3.733 3.733 3.742 3.650 3.891 603,240 3.7526 -0.25%
2024-02-06 0 4.040 4.030 4.040 3.860 4.140 435,613 1,751,219 4.0201 3.742 3.733 3.742 3.576 3.835 470,256 3.7240 3.86%
2024-02-05 0 3.890 3.890 3.930 3.710 3.960 610,800 2,343,716 3.8371 3.603 3.603 3.640 3.437 3.668 659,376 3.5544 1.04%
2024-02-02 0 3.850 3.850 3.940 3.810 4.060 601,200 2,346,208 3.9025 3.566 3.566 3.650 3.529 3.761 649,012 3.6150 -3.75%
2024-02-01 0 4.000 4.000 4.040 3.920 4.110 477,600 1,932,756 4.0468 3.705 3.705 3.742 3.631 3.807 515,583 3.7487 0.25%
2024-01-31 0 3.990 3.990 4.000 3.930 4.160 1,296,195 5,196,532 4.0091 3.696 3.696 3.705 3.640 3.854 1,399,279 3.7137 -3.86%
2024-01-30 0 4.150 4.150 4.170 4.090 4.560 1,522,800 6,579,596 4.3207 3.844 3.844 3.863 3.789 4.224 1,643,905 4.0024 -11.70%
2024-01-29 0 4.700 4.600 4.700 4.550 4.820 421,300 1,966,914 4.6687 4.354 4.261 4.354 4.215 4.465 454,805 4.3247 2.84%
2024-01-26 0 4.570 4.570 4.600 4.550 4.810 644,400 3,013,812 4.6769 4.233 4.233 4.261 4.215 4.456 695,648 4.3324 -5.58%
2024-01-25 0 4.840 4.840 4.930 4.750 5.020 500,400 2,429,968 4.8561 4.483 4.483 4.567 4.400 4.650 540,196 4.4983 -3.01%
2024-01-24 0 4.990 4.930 4.990 4.630 5.000 857,200 4,159,880 4.8529 4.622 4.567 4.622 4.289 4.632 925,371 4.4954 4.39%
2024-01-23 0 4.780 4.780 4.890 4.600 4.800 1,186,400 5,565,352 4.6910 4.428 4.428 4.530 4.261 4.446 1,280,752 4.3454 3.24%
2024-01-22 0 4.630 4.630 4.700 4.610 4.800 1,488,800 6,979,336 4.6879 4.289 4.289 4.354 4.270 4.446 1,607,201 4.3425 -2.73%
2024-01-19 0 4.760 4.760 4.800 4.750 4.890 701,200 3,372,772 4.8100 4.409 4.409 4.446 4.400 4.530 756,965 4.4557 -0.83%
2024-01-18 0 4.800 4.800 4.980 4.670 4.960 863,600 4,133,840 4.7868 4.446 4.446 4.613 4.326 4.595 932,280 4.4341 1.05%
2024-01-17 0 4.750 4.750 4.820 4.690 5.150 1,121,600 5,450,812 4.8599 4.400 4.400 4.465 4.344 4.771 1,210,799 4.5018 -6.13%
2024-01-16 0 5.060 5.060 5.120 5.060 5.380 456,000 2,337,068 5.1251 4.687 4.687 4.743 4.687 4.984 492,265 4.7476 -1.94%
2024-01-15 0 5.160 5.160 5.200 5.070 5.200 313,200 1,612,804 5.1494 4.780 4.780 4.817 4.696 4.817 338,108 4.7701 -0.19%
2024-01-12 0 5.170 5.170 5.200 5.160 5.350 270,400 1,411,688 5.2207 4.789 4.789 4.817 4.780 4.956 291,904 4.8361 -4.61%
2024-01-11 0 5.420 5.420 5.480 5.200 5.490 541,600 2,922,724 5.3965 5.021 5.021 5.076 4.817 5.086 584,672 4.9989 2.65%
2024-01-10 0 5.280 5.280 5.300 5.060 5.500 243,600 1,296,232 5.3211 4.891 4.891 4.910 4.687 5.095 262,973 4.9291 2.33%
2024-01-09 0 5.160 5.160 5.190 5.110 5.240 131,600 682,564 5.1867 4.780 4.780 4.808 4.734 4.854 142,066 4.8046 1.78%
2024-01-08 0 5.070 5.000 5.070 5.000 5.260 1,348,800 6,771,408 5.0203 4.696 4.632 4.696 4.632 4.873 1,456,067 4.6505 -0.20%
2024-01-05 0 5.080 5.070 5.160 5.050 5.230 752,400 3,877,256 5.1532 4.706 4.696 4.780 4.678 4.845 812,237 4.7736 1.40%
2024-01-04 0 5.010 5.010 5.080 5.010 5.160 441,935 2,244,493 5.0788 4.641 4.641 4.706 4.641 4.780 477,081 4.7046 -2.34%
2024-01-03 0 5.130 5.080 5.130 5.040 5.180 409,600 2,100,228 5.1275 4.752 4.706 4.752 4.669 4.798 442,175 4.7498 1.38%
2024-01-02 0 5.060 5.060 5.130 5.050 5.260 497,200 2,544,352 5.1174 4.687 4.687 4.752 4.678 4.873 536,741 4.7404 -3.80%
2023-12-29 0 5.260 5.260 5.330 5.060 5.300 770,400 3,984,816 5.1724 4.873 4.873 4.937 4.687 4.910 831,668 4.7914 3.75%
2023-12-28 0 5.070 5.030 5.070 4.750 5.070 646,800 3,203,172 4.9523 4.696 4.659 4.696 4.400 4.696 698,239 4.5875 6.74%
2023-12-27 0 4.750 4.750 4.920 4.600 4.890 700,000 3,308,944 4.7271 4.400 4.400 4.558 4.261 4.530 755,670 4.3788 -0.63%
2023-12-22 0 4.780 4.700 4.780 4.650 4.810 988,167 4,678,662 4.7347 4.428 4.354 4.428 4.307 4.456 1,066,754 4.3859 0.42%
2023-12-21 0 4.760 4.700 4.760 4.570 4.870 618,800 2,898,186 4.6836 4.409 4.354 4.409 4.233 4.511 668,012 4.3385 1.28%
2023-12-20 0 4.700 4.680 4.780 4.640 4.930 609,827 2,926,206 4.7984 4.354 4.335 4.428 4.298 4.567 658,325 4.4449 1.29%
2023-12-19 0 4.640 4.640 4.690 4.600 4.740 478,010 2,219,323 4.6428 4.298 4.298 4.344 4.261 4.391 516,025 4.3008 -2.11%
2023-12-18 0 4.740 4.740 4.800 4.680 4.850 363,600 1,726,405 4.7481 4.391 4.391 4.446 4.335 4.493 392,516 4.3983 -0.84%
2023-12-15 0 4.780 4.780 4.870 4.660 4.880 938,800 4,498,552 4.7918 4.428 4.428 4.511 4.317 4.520 1,013,461 4.4388 2.58%
2023-12-14 0 4.660 4.660 4.750 4.600 4.830 604,400 2,835,394 4.6913 4.317 4.317 4.400 4.261 4.474 652,467 4.3457 1.08%
2023-12-13 0 4.610 4.610 4.690 4.570 4.840 743,668 3,447,731 4.6361 4.270 4.270 4.344 4.233 4.483 802,810 4.2946 -4.16%
2023-12-12 0 4.810 4.780 4.810 4.580 4.950 964,000 4,539,500 4.7090 4.456 4.428 4.456 4.243 4.585 1,040,665 4.3621 3.44%
2023-12-11 0 4.650 4.570 4.650 4.520 5.000 721,600 3,328,393 4.6125 4.307 4.233 4.307 4.187 4.632 778,987 4.2727 0.00%
2023-12-08 0 4.650 4.650 4.700 4.540 4.900 885,600 4,119,011 4.6511 4.307 4.307 4.354 4.206 4.539 956,030 4.3085 -4.12%
2023-12-07 0 4.850 4.800 4.850 4.530 5.000 2,019,800 9,468,398 4.6878 4.493 4.446 4.493 4.196 4.632 2,180,431 4.3424 -0.21%
2023-12-06 0 4.860 4.860 4.900 4.860 5.150 913,200 4,541,275 4.9729 4.502 4.502 4.539 4.502 4.771 985,825 4.6066 -1.82%
2023-12-05 0 4.950 4.920 4.950 4.900 5.170 1,014,082 5,044,614 4.9746 4.585 4.558 4.585 4.539 4.789 1,094,730 4.6081 -1.98%
2023-12-04 0 5.050 5.050 5.090 4.970 5.210 491,200 2,508,328 5.1065 4.678 4.678 4.715 4.604 4.826 530,264 4.7303 -2.51%
2023-12-01 0 5.180 5.130 5.180 5.020 5.250 1,160,349 5,919,728 5.1017 4.798 4.752 4.798 4.650 4.863 1,252,629 4.7258 1.77%
2023-11-30 0 5.090 5.090 5.110 5.040 5.420 5,600,846 28,671,203 5.1191 4.715 4.715 4.734 4.669 5.021 6,046,270 4.7420 -5.21%
2023-11-29 0 5.370 5.370 5.420 5.310 5.720 2,191,200 12,021,005 5.4860 4.974 4.974 5.021 4.919 5.299 2,365,462 5.0819 -7.09%
2023-11-28 0 5.780 5.780 5.790 5.500 5.780 1,080,400 6,068,579 5.6170 5.354 5.354 5.363 5.095 5.354 1,166,322 5.2032 -0.52%
2023-11-27 0 5.810 5.810 5.890 5.630 5.980 927,600 5,386,737 5.8072 5.382 5.382 5.456 5.215 5.539 1,001,370 5.3794 -3.17%
2023-11-24 0 6.000 5.980 6.000 5.780 6.060 1,703,600 10,118,189 5.9393 5.558 5.539 5.558 5.354 5.614 1,839,084 5.5018 3.27%
2023-11-23 0 5.810 5.750 5.810 5.600 5.870 824,000 4,729,505 5.7397 5.382 5.326 5.382 5.187 5.438 889,531 5.3169 1.93%
2023-11-22 0 5.700 5.700 5.750 5.600 5.880 410,000 2,332,460 5.6889 5.280 5.280 5.326 5.187 5.447 442,606 5.2698 -1.21%
2023-11-21 0 5.770 5.770 5.800 5.760 5.930 891,200 5,202,192 5.8373 5.345 5.345 5.373 5.336 5.493 962,075 5.4073 -1.37%
2023-11-20 0 5.850 5.800 5.850 5.620 5.940 644,932 3,748,818 5.8127 5.419 5.373 5.419 5.206 5.502 696,222 5.3845 3.17%
2023-11-17 0 5.670 5.670 5.750 5.600 5.760 469,600 2,667,190 5.6797 5.252 5.252 5.326 5.187 5.336 506,946 5.2613 -1.90%
2023-11-16 0 5.780 5.780 5.840 5.650 5.900 433,600 2,479,432 5.7182 5.354 5.354 5.410 5.234 5.465 468,083 5.2970 0.00%
2023-11-15 0 5.780 5.780 5.790 5.360 5.850 1,460,800 8,263,824 5.6571 5.354 5.354 5.363 4.965 5.419 1,576,974 5.2403 7.84%
2023-11-14 0 5.360 5.310 5.360 5.180 5.370 504,200 2,670,526 5.2966 4.965 4.919 4.965 4.798 4.974 544,298 4.9064 2.68%
2023-11-13 0 5.220 5.220 5.320 5.090 5.480 499,400 2,609,986 5.2262 4.835 4.835 4.928 4.715 5.076 539,116 4.8412 -2.61%
2023-11-10 0 5.360 5.350 5.400 5.300 5.720 608,000 3,298,528 5.4252 4.965 4.956 5.002 4.910 5.299 656,353 5.0255 -6.78%
2023-11-09 0 5.750 5.690 5.790 5.630 5.920 1,043,200 6,005,188 5.7565 5.326 5.271 5.363 5.215 5.484 1,126,164 5.3324 -2.04%
2023-11-08 0 5.870 5.850 5.870 5.460 5.990 1,760,400 10,280,950 5.8401 5.438 5.419 5.438 5.058 5.549 1,900,401 5.4099 7.51%
2023-11-07 0 5.460 5.460 5.550 5.370 5.580 374,000 2,038,292 5.4500 5.058 5.058 5.141 4.974 5.169 403,743 5.0485 -1.44%
2023-11-06 0 5.540 5.450 5.550 5.260 5.790 2,228,400 12,303,175 5.5211 5.132 5.049 5.141 4.873 5.363 2,405,620 5.1143 6.13%
2023-11-03 0 5.220 5.210 5.220 5.120 5.240 1,626,800 8,443,709 5.1904 4.835 4.826 4.835 4.743 4.854 1,756,176 4.8080 2.35%
2023-11-02 0 5.100 5.080 5.100 4.940 5.100 660,800 3,330,952 5.0408 4.724 4.706 4.724 4.576 4.724 713,352 4.6694 3.03%
2023-11-01 0 4.950 4.950 4.960 4.900 5.330 1,252,800 6,251,226 4.9898 4.585 4.585 4.595 4.539 4.937 1,352,433 4.6222 -6.78%
2023-10-31 0 5.310 5.260 5.320 5.120 5.330 324,931 1,701,656 5.2370 4.919 4.873 4.928 4.743 4.937 350,772 4.8512 -1.30%
2023-10-30 0 5.380 5.340 5.380 5.290 5.470 517,200 2,785,168 5.3851 4.984 4.947 4.984 4.900 5.067 558,332 4.9884 1.89%
2023-10-27 0 5.280 5.250 5.280 5.070 5.310 966,800 5,028,421 5.2011 4.891 4.863 4.891 4.696 4.919 1,043,688 4.8179 3.33%
2023-10-26 0 5.110 5.080 5.110 5.000 5.430 453,600 2,309,387 5.0912 4.734 4.706 4.734 4.632 5.030 489,674 4.7162 -2.67%
2023-10-25 0 5.250 5.230 5.250 5.130 5.450 448,000 2,347,992 5.2411 4.863 4.845 4.863 4.752 5.049 483,629 4.8549 0.96%
2023-10-24 0 5.200 5.200 5.240 4.970 5.280 669,730 3,441,729 5.1390 4.817 4.817 4.854 4.604 4.891 722,992 4.7604 -1.89%
2023-10-20 0 5.300 5.270 5.300 5.080 5.480 574,400 2,998,076 5.2195 4.910 4.882 4.910 4.706 5.076 620,081 4.8350 -1.12%
2023-10-19 0 5.360 5.360 5.370 5.300 5.540 605,200 3,246,307 5.3640 4.965 4.965 4.974 4.910 5.132 653,330 4.9689 -2.19%
2023-10-18 0 5.480 5.480 5.500 5.360 5.740 1,121,600 6,154,375 5.4871 5.076 5.076 5.095 4.965 5.317 1,210,799 5.0829 -3.18%
2023-10-17 0 5.660 5.660 5.700 5.480 5.720 746,000 4,188,656 5.6148 5.243 5.243 5.280 5.076 5.299 805,328 5.2012 2.91%
2023-10-16 0 5.500 5.500 5.600 5.490 6.280 1,538,400 8,824,495 5.7362 5.095 5.095 5.187 5.086 5.817 1,660,746 5.3136 -11.29%
2023-10-13 0 6.200 6.130 6.200 6.130 6.270 314,800 1,946,904 6.1846 5.743 5.678 5.743 5.678 5.808 339,835 5.7290 -0.64%
2023-10-12 0 6.240 6.220 6.240 6.140 6.480 524,800 3,289,879 6.2688 5.780 5.762 5.780 5.688 6.003 566,536 5.8070 -0.16%
2023-10-11 0 6.250 6.170 6.250 6.200 6.400 120,349 758,719 6.3043 5.790 5.715 5.790 5.743 5.929 129,920 5.8399 0.48%
2023-10-10 0 6.220 6.180 6.230 6.100 6.350 336,800 2,102,206 6.2417 5.762 5.725 5.771 5.651 5.882 363,585 5.7819 2.98%
2023-10-09 0 6.040 6.030 6.070 6.000 6.280 1,297,631 8,041,413 6.1970 5.595 5.586 5.623 5.558 5.817 1,400,829 5.7405 -3.97%
2023-10-06 0 6.290 6.200 6.290 6.170 6.390 254,800 1,591,161 6.2447 5.827 5.743 5.827 5.715 5.919 275,064 5.7847 3.28%
2023-10-05 0 6.090 6.090 6.120 6.060 6.210 138,000 845,380 6.1259 5.641 5.641 5.669 5.614 5.753 148,975 5.6746 -0.65%
2023-10-04 0 6.130 6.090 6.130 6.000 6.150 218,400 1,325,125 6.0674 5.678 5.641 5.678 5.558 5.697 235,769 5.6204 0.82%
2023-10-03 0 6.080 6.050 6.080 6.000 6.280 630,400 3,793,399 6.0174 5.632 5.604 5.632 5.558 5.817 680,534 5.5741 -3.18%
2023-09-29 0 6.280 6.240 6.280 6.120 6.320 238,800 1,490,389 6.2412 5.817 5.780 5.817 5.669 5.854 257,791 5.7814 1.45%
2023-09-28 0 6.190 6.190 6.250 6.110 6.310 262,400 1,621,958 6.1812 5.734 5.734 5.790 5.660 5.845 283,268 5.7259 -1.12%
2023-09-27 0 6.260 6.260 6.270 6.210 6.550 666,000 4,223,523 6.3416 5.799 5.799 5.808 5.753 6.067 718,966 5.8744 0.32%
2023-09-26 0 6.240 6.230 6.240 6.020 6.350 1,741,600 10,799,576 6.2010 5.780 5.771 5.780 5.577 5.882 1,880,106 5.7441 0.81%
2023-09-25 0 6.190 6.180 6.190 6.180 6.460 526,600 3,294,220 6.2556 5.734 5.725 5.734 5.725 5.984 568,479 5.7948 -3.88%
2023-09-22 0 6.440 6.440 6.450 6.100 6.440 534,400 3,335,686 6.2419 5.966 5.966 5.975 5.651 5.966 576,900 5.7821 3.87%
2023-09-21 0 6.200 6.200 6.230 6.160 6.630 1,204,800 7,531,403 6.2512 5.743 5.743 5.771 5.706 6.142 1,300,615 5.7906 -6.49%
2023-09-20 0 6.630 6.630 6.650 6.600 6.730 643,200 4,291,164 6.6716 6.142 6.142 6.160 6.114 6.234 694,352 6.1801 -2.21%
2023-09-19 0 6.780 6.760 6.780 6.690 6.830 239,200 1,606,885 6.7177 6.281 6.262 6.281 6.197 6.327 258,223 6.2229 1.04%
2023-09-18 0 6.710 6.710 6.760 6.690 6.950 379,600 2,556,799 6.7355 6.216 6.216 6.262 6.197 6.438 409,789 6.2393 -3.59%
2023-09-15 0 6.960 6.900 6.960 6.690 7.030 586,246 4,033,422 6.8801 6.447 6.392 6.447 6.197 6.512 632,869 6.3732 3.11%
2023-09-14 0 6.750 6.750 6.840 6.610 7.130 2,115,200 14,379,767 6.7983 6.253 6.253 6.336 6.123 6.605 2,283,418 6.2975 -3.98%
2023-09-13 0 7.030 7.030 7.110 7.030 7.320 363,800 2,588,777 7.1159 6.512 6.512 6.586 6.512 6.781 392,732 6.5917 -3.83%
2023-09-12 0 7.310 7.310 7.320 7.230 7.490 315,200 2,303,739 7.3088 6.771 6.771 6.781 6.697 6.938 340,267 6.7704 -2.27%
2023-09-11 0 7.480 7.480 7.520 6.950 7.740 1,848,800 13,833,293 7.4823 6.929 6.929 6.966 6.438 7.170 1,995,831 6.9311 5.06%
2023-09-07 0 7.120 7.090 7.170 6.890 7.330 1,419,600 10,014,634 7.0545 6.595 6.568 6.642 6.382 6.790 1,532,498 6.5348 -3.39%
2023-09-06 0 7.370 7.330 7.370 7.150 7.540 1,106,000 8,081,159 7.3067 6.827 6.790 6.827 6.623 6.985 1,193,958 6.7684 -0.67%
2023-09-05 0 7.420 7.410 7.420 7.100 7.710 2,084,400 15,476,035 7.4247 6.873 6.864 6.873 6.577 7.142 2,250,168 6.8777 3.34%
2023-09-04 0 7.180 7.170 7.180 6.740 7.200 803,200 5,646,939 7.0306 6.651 6.642 6.651 6.243 6.670 867,077 6.5126 8.79%
2023-08-31 0 6.600 6.600 6.610 6.600 7.000 662,600 4,424,186 6.6770 6.114 6.114 6.123 6.114 6.484 715,295 6.1851 -4.21%
2023-08-30 0 6.890 6.800 6.890 6.750 7.100 806,400 5,535,775 6.8648 6.382 6.299 6.382 6.253 6.577 870,531 6.3591 -1.01%
2023-08-29 0 6.960 6.960 7.020 6.850 7.390 1,797,600 12,579,804 6.9981 6.447 6.447 6.503 6.345 6.846 1,940,559 6.4826 -5.82%
2023-08-28 0 7.390 7.390 7.440 7.250 7.580 1,046,800 7,687,268 7.3436 6.846 6.846 6.892 6.716 7.022 1,130,050 6.8026 2.64%
2023-08-25 0 7.200 7.160 7.200 6.680 7.290 907,200 6,445,914 7.1053 6.670 6.633 6.670 6.188 6.753 979,348 6.5818 6.51%
2023-08-24 0 6.760 6.760 6.920 6.500 6.990 2,885,800 19,530,497 6.7678 6.262 6.262 6.410 6.021 6.475 3,115,302 6.2692 -3.94%
2023-08-23 0 7.210 7.100 7.210 7.050 7.320 1,132,000 8,122,615 7.1755 6.519 6.419 6.519 6.374 6.618 1,252,068 6.4874 -0.83%
2023-08-22 0 7.270 7.250 7.270 7.030 7.700 532,000 3,849,486 7.2359 6.573 6.555 6.573 6.356 6.962 588,428 6.5420 3.12%
2023-08-21 0 7.050 7.050 7.130 7.040 7.420 827,600 5,913,588 7.1455 6.374 6.374 6.446 6.365 6.708 915,381 6.4602 -3.69%
2023-08-18 0 7.320 7.250 7.330 7.250 7.550 613,600 4,503,771 7.3399 6.618 6.555 6.627 6.555 6.826 678,683 6.6360 -4.31%
2023-08-17 0 7.650 7.550 7.650 7.270 7.650 652,000 4,878,055 7.4817 6.916 6.826 6.916 6.573 6.916 721,156 6.7642 3.24%
2023-08-16 0 7.410 7.410 7.440 7.400 7.620 980,800 7,347,159 7.4910 6.699 6.699 6.727 6.690 6.889 1,084,831 6.7726 -2.88%
2023-08-15 0 7.630 7.630 7.640 7.580 7.770 807,600 6,162,843 7.6311 6.898 6.898 6.907 6.853 7.025 893,260 6.8993 -1.55%
2023-08-14 0 7.750 7.700 7.750 7.610 7.970 452,000 3,479,005 7.6969 7.007 6.962 7.007 6.880 7.206 499,942 6.9588 -0.39%
2023-08-11 0 7.780 7.700 7.780 7.500 8.000 571,600 4,386,907 7.6748 7.034 6.962 7.034 6.781 7.233 632,228 6.9388 1.97%
2023-08-10 0 7.630 7.600 7.630 7.580 7.940 968,000 7,485,269 7.7327 6.898 6.871 6.898 6.853 7.179 1,070,673 6.9912 -2.68%
2023-08-09 0 7.840 7.780 7.840 7.600 7.890 1,135,600 8,835,184 7.7802 7.088 7.034 7.088 6.871 7.133 1,256,050 7.0341 2.22%
2023-08-08 0 7.670 7.660 7.730 7.520 8.110 1,459,400 11,333,235 7.7657 6.934 6.925 6.989 6.799 7.332 1,614,195 7.0210 -4.60%
2023-08-07 0 8.040 8.000 8.040 8.000 8.370 1,324,000 10,675,855 8.0633 7.269 7.233 7.269 7.233 7.567 1,464,433 7.2901 -4.85%
2023-08-04 0 8.450 8.400 8.450 8.260 8.770 801,200 6,812,153 8.5024 7.640 7.594 7.640 7.468 7.929 886,181 7.6871 2.42%
2023-08-03 0 8.250 8.240 8.270 8.180 8.580 1,296,000 10,856,460 8.3769 7.459 7.450 7.477 7.396 7.757 1,433,463 7.5736 -3.85%
2023-08-02 0 8.580 8.570 8.600 8.510 8.930 778,400 6,734,503 8.6517 7.757 7.748 7.775 7.694 8.074 860,963 7.8221 -4.03%
2023-08-01 0 8.940 8.830 8.940 8.730 9.300 1,703,300 15,370,275 9.0238 8.083 7.983 8.083 7.893 8.408 1,883,965 8.1585 -1.54%
2023-07-31 0 9.080 9.070 9.150 9.080 10.00 2,208,800 21,013,981 9.5138 8.209 8.200 8.273 8.209 9.041 2,443,082 8.6014 -2.58%
2023-07-28 0 9.320 9.320 9.370 8.580 9.380 1,008,000 9,225,537 9.1523 8.426 8.426 8.471 7.757 8.480 1,114,916 8.2746 7.13%
2023-07-27 0 8.700 8.700 8.770 8.560 8.800 353,600 3,084,944 8.7244 7.866 7.866 7.929 7.739 7.956 391,105 7.8878 1.28%
2023-07-26 0 8.590 8.580 8.600 8.490 8.750 318,800 2,743,583 8.6060 7.766 7.757 7.775 7.676 7.911 352,614 7.7807 -1.83%
2023-07-25 0 8.750 8.700 8.750 8.480 8.820 927,200 8,069,926 8.7035 7.911 7.866 7.911 7.667 7.974 1,025,546 7.8689 5.04%
2023-07-24 0 8.330 8.310 8.330 8.240 8.640 443,600 3,745,432 8.4433 7.531 7.513 7.531 7.450 7.811 490,652 7.6336 -3.36%
2023-07-21 0 8.620 8.620 8.640 8.370 8.720 476,400 4,089,252 8.5837 7.793 7.793 7.811 7.567 7.884 526,931 7.7605 2.99%
2023-07-20 0 8.370 8.280 8.380 8.260 8.520 357,200 3,012,491 8.4336 7.567 7.486 7.576 7.468 7.703 395,087 7.6249 -1.53%
2023-07-19 0 8.500 8.400 8.500 8.340 8.500 407,600 3,438,030 8.4348 7.685 7.594 7.685 7.540 7.685 450,833 7.6259 -0.12%
2023-07-18 0 8.510 8.500 8.600 8.440 9.000 647,200 5,538,204 8.5572 7.694 7.685 7.775 7.631 8.137 715,847 7.7366 -5.34%
2023-07-14 0 8.990 8.920 8.990 8.840 9.000 362,800 3,238,560 8.9266 8.128 8.065 8.128 7.992 8.137 401,281 8.0705 0.33%
2023-07-13 0 8.960 8.850 8.970 8.810 9.300 1,535,200 13,942,236 9.0817 8.101 8.001 8.110 7.965 8.408 1,698,035 8.2108 1.93%
2023-07-12 0 8.790 8.790 8.870 8.590 8.810 433,600 3,758,308 8.6677 7.947 7.947 8.019 7.766 7.965 479,591 7.8365 1.38%
2023-07-11 0 8.670 8.660 8.730 8.600 9.090 953,600 8,391,904 8.8002 7.839 7.830 7.893 7.775 8.218 1,054,746 7.9563 -0.57%
2023-07-10 0 8.720 8.610 8.760 8.620 9.130 364,000 3,206,051 8.8078 7.884 7.784 7.920 7.793 8.254 402,609 7.9632 0.00%
2023-07-07 0 8.720 8.710 8.770 8.580 8.830 388,008 3,374,291 8.6964 7.884 7.875 7.929 7.757 7.983 429,163 7.8625 1.16%
2023-07-06 0 8.620 8.620 8.780 8.550 9.000 963,200 8,404,699 8.7258 7.793 7.793 7.938 7.730 8.137 1,065,364 7.8890 -4.75%
2023-07-05 0 9.050 9.050 9.090 8.920 9.510 1,083,800 9,777,257 9.0213 8.182 8.182 8.218 8.065 8.598 1,198,756 8.1562 -3.31%
2023-07-04 0 9.360 9.350 9.360 9.180 9.650 536,600 5,052,094 9.4150 8.462 8.453 8.462 8.300 8.725 593,516 8.5121 0.00%
2023-07-03 0 9.360 9.360 9.420 9.320 9.590 600,000 5,654,669 9.4244 8.462 8.462 8.517 8.426 8.670 663,640 8.5207 0.21%
2023-06-30 0 9.340 9.340 9.460 9.130 9.420 462,800 4,289,910 9.2695 8.444 8.444 8.553 8.254 8.517 511,888 8.3806 1.19%
2023-06-29 0 9.230 9.130 9.230 9.110 9.300 443,600 4,073,529 9.1829 8.345 8.254 8.345 8.236 8.408 490,652 8.3023 -0.22%
2023-06-28 0 9.250 9.170 9.250 9.110 9.400 1,048,000 9,638,369 9.1969 8.363 8.291 8.363 8.236 8.499 1,159,159 8.3150 -0.86%
2023-06-27 0 9.330 9.330 9.420 9.140 9.500 778,400 7,247,343 9.3106 8.435 8.435 8.517 8.264 8.589 860,963 8.4177 0.76%
2023-06-26 0 9.260 9.260 9.280 9.210 9.480 659,200 6,143,609 9.3198 8.372 8.372 8.390 8.327 8.571 729,120 8.4261 -0.11%
2023-06-23 0 9.270 9.270 9.400 9.150 9.430 392,602 3,636,196 9.2618 8.381 8.381 8.499 8.273 8.526 434,244 8.3736 -0.96%
2023-06-21 0 9.360 9.360 9.420 9.200 9.670 557,600 5,216,634 9.3555 8.462 8.462 8.517 8.318 8.743 616,743 8.4584 -4.20%
2023-06-20 0 9.770 9.750 9.770 9.730 10.70 1,325,300 13,135,058 9.9110 8.833 8.815 8.833 8.797 9.674 1,465,871 8.9606 -6.95%
2023-06-19 0 10.50 10.50 10.60 10.20 10.70 1,358,000 14,127,965 10.404 9.493 9.493 9.584 9.222 9.674 1,502,040 9.4059 -3.67%
2023-06-16 0 10.90 10.82 10.90 10.22 11.38 1,686,532 18,464,883 10.948 9.855 9.782 9.855 9.240 10.29 1,865,418 9.8985 4.61%
2023-06-15 0 10.42 10.40 10.42 9.750 10.52 1,056,800 10,827,124 10.245 9.421 9.403 9.421 8.815 9.511 1,168,892 9.2627 7.09%
2023-06-14 0 9.730 9.730 9.780 9.420 9.900 497,200 4,799,466 9.6530 8.797 8.797 8.842 8.517 8.951 549,937 8.7273 1.88%
2023-06-13 0 9.550 9.520 9.570 9.200 9.690 593,400 5,631,535 9.4903 8.634 8.607 8.652 8.318 8.761 656,340 8.5802 3.80%
2023-06-12 0 9.200 9.140 9.200 9.060 9.420 934,140 8,574,515 9.1790 8.318 8.264 8.318 8.191 8.517 1,033,222 8.2988 -1.81%
2023-06-09 0 9.370 9.370 9.380 9.130 9.560 960,401 8,981,380 9.3517 8.471 8.471 8.480 8.254 8.643 1,062,268 8.4549 1.85%
2023-06-08 0 9.200 9.180 9.200 9.020 9.310 371,000 3,395,260 9.1516 8.318 8.300 8.318 8.155 8.417 410,351 8.2740 0.22%
2023-06-07 0 9.180 9.180 9.230 9.150 9.390 495,600 4,588,966 9.2594 8.300 8.300 8.345 8.273 8.490 548,167 8.3715 -0.54%
2023-06-06 0 9.230 9.130 9.230 9.100 9.450 523,600 4,843,528 9.2504 8.345 8.254 8.345 8.227 8.544 579,137 8.3634 0.44%
2023-06-05 0 9.190 9.160 9.190 9.080 9.510 672,400 6,178,832 9.1892 8.309 8.282 8.309 8.209 8.598 743,720 8.3080 -2.75%
2023-06-02 0 9.450 9.450 9.550 9.200 9.950 2,422,400 23,228,575 9.5891 8.544 8.544 8.634 8.318 8.996 2,679,338 8.6695 5.47%
2023-06-01 0 8.960 8.960 8.970 8.830 9.390 1,956,400 17,712,280 9.0535 8.101 8.101 8.110 7.983 8.490 2,163,910 8.1853 -0.44%
2023-05-31 0 9.000 8.960 9.000 8.790 9.310 1,927,866 17,284,091 8.9654 8.137 8.101 8.137 7.947 8.417 2,132,350 8.1057 -3.64%
2023-05-30 0 9.340 9.340 9.350 8.880 9.610 1,652,403 15,479,100 9.3676 8.444 8.444 8.453 8.028 8.688 1,827,669 8.4693 -2.10%
2023-05-29 0 9.540 9.450 9.540 9.200 10.18 1,352,400 13,108,266 9.6926 8.625 8.544 8.625 8.318 9.204 1,495,846 8.7631 -4.22%
2023-05-25 0 9.960 9.960 10.08 9.960 10.28 855,200 8,594,852 10.050 9.005 9.005 9.113 9.005 9.294 945,909 9.0863 -2.92%
2023-05-24 0 10.26 10.24 10.26 10.04 10.36 464,121 4,709,186 10.146 9.276 9.258 9.276 9.077 9.367 513,349 9.1735 -0.58%
2023-05-23 0 10.32 10.30 10.32 10.16 10.56 273,600 2,834,119 10.359 9.330 9.312 9.330 9.186 9.547 302,620 9.3653 -1.34%
2023-05-22 0 10.46 10.46 10.52 10.20 10.62 274,800 2,848,856 10.367 9.457 9.457 9.511 9.222 9.602 303,947 9.3729 -0.19%
2023-05-19 0 10.48 10.40 10.48 10.28 10.84 934,800 9,752,802 10.433 9.475 9.403 9.475 9.294 9.800 1,033,952 9.4325 -1.13%
2023-05-18 0 10.60 10.60 10.82 10.56 11.08 308,800 3,322,087 10.758 9.584 9.584 9.782 9.547 10.02 341,554 9.7264 0.38%
2023-05-17 0 10.56 10.56 10.72 10.56 11.12 466,400 5,006,595 10.735 9.547 9.547 9.692 9.547 10.05 515,870 9.7052 -7.21%
2023-05-16 0 11.38 11.34 11.38 11.02 11.50 624,000 7,082,976 11.351 10.29 10.25 10.29 9.963 10.40 690,186 10.262 2.71%
2023-05-15 0 11.08 11.08 11.10 10.44 11.20 1,194,612 13,044,290 10.919 10.02 10.02 10.04 9.439 10.13 1,321,321 9.8722 4.33%
2023-05-12 0 10.62 10.48 10.62 10.44 11.12 707,724 7,562,557 10.686 9.602 9.475 9.602 9.439 10.05 782,790 9.6610 -2.75%
2023-05-11 0 10.92 10.72 10.92 10.68 11.24 536,000 5,854,312 10.922 9.873 9.692 9.873 9.656 10.16 592,852 9.8748 1.11%
2023-05-10 0 10.80 10.78 10.80 10.60 10.88 629,200 6,771,376 10.762 9.764 9.746 9.764 9.584 9.837 695,938 9.7299 0.56%
2023-05-09 0 10.74 10.74 10.78 10.74 11.40 603,715 6,640,604 11.000 9.710 9.710 9.746 9.710 10.31 667,750 9.9448 -5.79%
2023-05-08 0 11.40 11.40 11.42 11.22 11.74 368,000 4,220,118 11.468 10.31 10.31 10.32 10.14 10.61 407,033 10.368 -1.89%
2023-05-05 0 11.62 11.60 11.62 11.50 11.84 494,800 5,777,220 11.676 10.51 10.49 10.51 10.40 10.70 547,282 10.556 -1.19%
2023-05-04 0 11.76 11.74 11.76 11.50 12.02 294,400 3,479,235 11.818 10.63 10.61 10.63 10.40 10.87 325,626 10.685 0.00%
2023-05-03 0 11.76 11.72 11.80 11.42 11.86 271,900 3,166,064 11.644 10.63 10.60 10.67 10.32 10.72 300,740 10.528 -1.01%
2023-05-02 0 11.88 11.68 11.98 11.44 11.98 277,300 3,267,633 11.784 10.74 10.56 10.83 10.34 10.83 306,712 10.654 2.06%
2023-04-28 0 11.64 11.64 11.66 11.64 12.38 899,300 10,652,222 11.845 10.52 10.52 10.54 10.52 11.19 994,686 10.709 -4.43%
2023-04-27 0 12.18 12.18 12.20 11.90 12.28 264,600 3,204,820 12.112 11.01 11.01 11.03 10.76 11.10 292,665 10.950 1.16%
2023-04-26 0 12.04 12.04 12.18 12.04 12.38 324,100 3,947,226 12.179 10.89 10.89 11.01 10.89 11.19 358,476 11.011 -1.31%
2023-04-25 0 12.20 12.10 12.20 11.98 12.70 1,137,600 13,803,840 12.134 11.03 10.94 11.03 10.83 11.48 1,258,262 10.971 -3.63%
2023-04-24 0 12.66 12.54 12.72 12.30 12.76 374,000 4,678,520 12.509 11.45 11.34 11.50 11.12 11.54 413,669 11.310 1.12%
2023-04-21 0 12.52 12.44 12.52 12.30 12.86 619,600 7,770,939 12.542 11.32 11.25 11.32 11.12 11.63 685,319 11.339 -1.73%
2023-04-20 0 12.74 12.60 12.80 12.50 13.38 1,668,800 21,227,779 12.720 11.52 11.39 11.57 11.30 12.10 1,845,805 11.501 -2.00%
2023-04-19 0 13.00 13.00 13.04 13.00 14.10 2,110,031 27,816,726 13.183 11.75 11.75 11.79 11.75 12.75 2,333,837 11.919 -4.41%
2023-04-18 0 13.60 13.60 13.62 13.60 14.30 1,094,240 15,299,499 13.982 12.30 12.30 12.31 12.30 12.93 1,210,303 12.641 -4.09%
2023-04-17 0 14.18 14.10 14.18 14.02 14.64 572,537 8,150,194 14.235 12.82 12.75 12.82 12.68 13.24 633,265 12.870 -1.66%
2023-04-14 0 14.42 14.40 14.48 14.00 14.68 773,200 11,061,022 14.306 13.04 13.02 13.09 12.66 13.27 855,211 12.934 -1.64%
2023-04-13 0 14.66 14.50 14.66 13.96 15.18 1,182,800 17,463,919 14.765 13.25 13.11 13.25 12.62 13.72 1,308,257 13.349 -1.35%
2023-04-12 0 14.86 14.80 14.88 14.60 15.28 1,234,734 18,414,928 14.914 13.43 13.38 13.45 13.20 13.81 1,365,699 13.484 3.05%
2023-04-11 0 14.42 14.40 14.42 14.18 14.94 1,448,400 20,999,402 14.498 13.04 13.02 13.04 12.82 13.51 1,602,028 13.108 1.69%
2023-04-06 0 14.18 14.04 14.18 13.70 14.18 597,378 8,315,711 13.920 12.82 12.69 12.82 12.39 12.82 660,740 12.585 0.42%
2023-04-04 0 14.12 14.02 14.12 13.58 14.14 1,610,400 22,263,800 13.825 12.77 12.68 12.77 12.28 12.78 1,781,211 12.499 -1.67%
2023-04-03 0 14.36 14.36 14.48 13.98 14.70 2,255,600 32,449,524 14.386 12.98 12.98 13.09 12.64 13.29 2,494,846 13.007 2.13%
2023-03-31 0 14.06 14.00 14.06 12.72 14.10 3,425,536 46,813,640 13.666 12.71 12.66 12.71 11.50 12.75 3,788,874 12.356 13.57%
2023-03-30 0 12.38 12.26 12.38 11.86 12.44 1,205,448 14,625,730 12.133 11.19 11.08 11.19 10.72 11.25 1,333,307 10.970 3.69%
2023-03-29 0 11.94 11.94 12.00 11.84 12.80 1,864,200 22,639,103 12.144 10.80 10.80 10.85 10.70 11.57 2,061,931 10.980 -3.55%
2023-03-28 0 12.38 12.30 12.38 11.78 12.52 1,670,400 20,482,888 12.262 11.19 11.12 11.19 10.65 11.32 1,847,575 11.086 4.92%
2023-03-27 0 11.80 11.76 11.80 11.30 12.00 2,164,100 25,178,342 11.635 10.67 10.63 10.67 10.22 10.85 2,393,641 10.519 -1.17%
2023-03-24 0 11.94 11.90 11.94 11.80 13.58 2,474,000 30,288,834 12.243 10.80 10.76 10.80 10.67 12.28 2,736,411 11.069 -7.73%
2023-03-23 0 12.94 12.94 12.98 12.64 13.54 1,495,200 19,263,224 12.883 11.70 11.70 11.74 11.43 12.24 1,653,792 11.648 -4.43%
2023-03-22 0 13.54 13.40 13.54 13.12 14.08 1,003,601 13,636,023 13.587 12.24 12.11 12.24 11.86 12.73 1,110,050 12.284 0.89%
2023-03-21 0 13.42 13.34 13.42 12.74 13.60 1,698,000 22,551,504 13.281 12.13 12.06 12.13 11.52 12.30 1,878,103 12.008 0.90%
2023-03-20 0 13.30 13.30 13.32 12.50 14.78 4,288,800 56,215,328 13.107 12.02 12.02 12.04 11.30 13.36 4,743,702 11.851 -11.69%
2023-03-17 0 15.06 15.00 15.06 14.54 15.34 780,000 11,583,995 14.851 13.62 13.56 13.62 13.15 13.87 862,733 13.427 -0.13%
2023-03-16 0 15.08 15.00 15.08 14.50 15.18 627,800 9,277,596 14.778 13.63 13.56 13.63 13.11 13.72 694,389 13.361 1.34%
2023-03-15 0 14.88 14.88 15.02 14.20 15.20 1,091,812 16,125,605 14.770 13.45 13.45 13.58 12.84 13.74 1,207,618 13.353 8.45%
2023-03-14 0 13.72 13.72 13.96 13.60 14.36 1,028,000 14,308,012 13.918 12.40 12.40 12.62 12.30 12.98 1,137,037 12.584 -2.56%
2023-03-13 0 14.08 14.08 14.12 13.52 14.46 1,187,203 16,752,704 14.111 12.73 12.73 12.77 12.22 13.07 1,313,127 12.758 3.07%
2023-03-10 0 13.66 13.66 13.84 12.68 14.24 3,238,866 43,798,684 13.523 12.35 12.35 12.51 11.46 12.87 3,582,404 12.226 -4.74%
2023-03-09 0 14.34 14.34 14.48 14.24 15.22 1,492,000 21,897,428 14.677 12.96 12.96 13.09 12.87 13.76 1,650,253 13.269 -5.16%
2023-03-08 0 15.12 15.06 15.12 14.84 15.74 1,704,000 25,891,768 15.195 13.67 13.62 13.67 13.42 14.23 1,884,739 13.738 -4.30%
2023-03-07 0 15.80 15.72 15.84 15.58 16.60 1,738,000 27,933,304 16.072 14.28 14.21 14.32 14.09 15.01 1,922,345 14.531 -0.88%
2023-03-06 0 15.94 15.92 15.94 15.48 16.30 1,869,200 29,821,632 15.954 14.41 14.39 14.41 14.00 14.74 2,067,461 14.424 -1.60%
2023-03-03 0 16.20 16.14 16.20 15.58 16.40 852,453 13,689,467 16.059 14.65 14.59 14.65 14.09 14.83 942,871 14.519 3.45%
2023-03-02 0 15.66 15.66 15.68 14.92 15.88 1,619,600 24,957,049 15.409 14.16 14.16 14.18 13.49 14.36 1,791,387 13.932 -2.00%
2023-03-01 0 15.98 15.92 15.98 14.88 16.50 2,292,288 36,492,737 15.920 14.45 14.39 14.45 13.45 14.92 2,535,425 14.393 7.25%
2023-02-28 0 14.90 14.90 15.00 14.54 15.20 603,600 8,969,695 14.860 13.47 13.47 13.56 13.15 13.74 667,622 13.435 -0.13%
2023-02-27 0 14.92 14.82 14.92 14.52 15.18 492,412 7,334,258 14.895 13.49 13.40 13.49 13.13 13.72 544,641 13.466 0.40%
2023-02-24 0 14.86 14.84 14.86 14.80 15.42 1,219,400 18,334,832 15.036 13.43 13.42 13.43 13.38 13.94 1,348,739 13.594 -2.62%
2023-02-23 0 15.26 15.12 15.26 14.64 15.50 1,484,000 22,467,609 15.140 13.80 13.67 13.80 13.24 14.01 1,641,404 13.688 3.53%
2023-02-22 0 14.74 14.70 14.74 14.18 15.46 2,378,000 34,868,112 14.663 13.33 13.29 13.33 12.82 13.98 2,630,228 13.257 -1.07%
2023-02-21 0 14.90 14.84 14.90 14.66 15.88 2,638,800 40,180,952 15.227 13.47 13.42 13.47 13.25 14.36 2,918,691 13.767 -1.06%
2023-02-20 0 15.06 15.04 15.06 13.26 15.28 4,280,592 63,246,535 14.775 13.62 13.60 13.62 11.99 13.81 4,734,623 13.358 10.25%
2023-02-17 0 13.66 13.58 13.66 13.20 14.24 1,350,400 18,374,280 13.607 12.35 12.28 12.35 11.93 12.87 1,493,633 12.302 -0.29%
2023-02-16 0 13.70 13.56 13.70 13.40 14.38 1,987,454 27,755,246 13.965 12.39 12.26 12.39 12.11 13.00 2,198,258 12.626 2.39%
2023-02-15 0 13.38 13.20 13.38 12.84 14.20 3,659,601 48,362,809 13.215 12.10 11.93 12.10 11.61 12.84 4,047,765 11.948 -5.77%
2023-02-14 0 14.20 14.20 14.24 14.00 14.60 2,268,800 32,310,220 14.241 12.84 12.84 12.87 12.66 13.20 2,509,446 12.875 -2.07%
2023-02-13 0 14.50 14.38 14.50 13.96 14.80 1,789,600 25,525,568 14.263 13.11 13.00 13.11 12.62 13.38 1,979,418 12.895 -0.41%
2023-02-10 0 14.56 14.46 14.56 14.44 15.50 2,031,300 30,001,788 14.770 13.16 13.07 13.16 13.06 14.01 2,246,755 13.353 -1.62%
2023-02-09 0 14.80 14.80 14.82 14.48 15.70 4,009,605 60,336,304 15.048 13.38 13.38 13.40 13.09 14.19 4,434,894 13.605 1.93%
2023-02-08 0 14.52 14.50 14.52 14.02 14.82 3,640,100 52,942,472 14.544 13.13 13.11 13.13 12.68 13.40 4,026,196 13.150 3.13%
2023-02-07 0 14.08 14.02 14.08 12.48 14.20 5,192,800 69,711,584 13.425 12.73 12.68 12.73 11.28 12.84 5,743,587 12.137 11.92%
2023-02-06 0 12.58 12.42 12.58 12.12 12.86 1,004,800 12,502,600 12.443 11.37 11.23 11.37 10.96 11.63 1,111,377 11.250 -1.87%
2023-02-03 0 12.82 12.70 12.82 12.40 13.10 1,163,200 14,792,064 12.717 11.59 11.48 11.59 11.21 11.84 1,286,578 11.497 2.40%
2023-02-02 0 12.52 12.50 12.52 12.38 13.26 1,376,620 17,629,601 12.806 11.32 11.30 11.32 11.19 11.99 1,522,635 11.578 -0.32%
2023-02-01 0 12.56 12.54 12.58 12.54 13.24 1,763,600 22,698,192 12.870 11.36 11.34 11.37 11.34 11.97 1,950,661 11.636 -1.41%
2023-01-31 0 12.74 12.74 12.90 12.04 12.96 1,442,076 17,954,476 12.450 11.52 11.52 11.66 10.89 11.72 1,595,033 11.256 0.47%
2023-01-30 0 12.68 12.68 12.70 12.02 13.26 2,703,600 34,282,696 12.680 11.46 11.46 11.48 10.87 11.99 2,990,364 11.464 2.09%
2023-01-27 0 12.42 12.40 12.42 12.12 13.02 953,200 11,893,368 12.477 11.23 11.21 11.23 10.96 11.77 1,054,303 11.281 -3.12%
2023-01-26 0 12.82 12.76 12.82 11.88 12.94 3,436,400 42,489,418 12.365 11.59 11.54 11.59 10.74 11.70 3,800,890 11.179 8.28%
2023-01-20 0 11.84 11.80 11.84 10.78 11.86 1,824,400 20,782,440 11.391 10.70 10.67 10.70 9.746 10.72 2,017,909 10.299 10.24%
2023-01-19 0 10.74 10.64 10.74 10.44 10.94 621,500 6,635,466 10.677 9.710 9.620 9.710 9.439 9.891 687,421 9.6527 -1.10%
2023-01-18 0 10.86 10.76 10.86 10.62 11.16 541,600 5,890,352 10.876 9.819 9.728 9.819 9.602 10.09 599,046 9.8329 -1.27%
2023-01-17 0 11.00 11.00 11.02 10.88 11.56 847,600 9,349,072 11.030 9.945 9.945 9.963 9.837 10.45 937,503 9.9723 -4.84%
2023-01-16 0 11.56 11.46 11.56 11.32 12.26 717,200 8,418,560 11.738 10.45 10.36 10.45 10.23 11.08 793,272 10.612 -2.86%
2023-01-13 0 11.90 11.84 11.90 11.10 11.96 1,233,349 14,444,418 11.712 10.76 10.70 10.76 10.04 10.81 1,364,167 10.588 9.17%
2023-01-12 0 10.90 10.90 10.92 10.74 12.04 2,522,824 28,225,861 11.188 9.855 9.855 9.873 9.710 10.89 2,790,413 10.115 -7.00%
2023-01-11 0 11.72 11.72 11.80 11.66 12.58 1,156,000 13,956,462 12.073 10.60 10.60 10.67 10.54 11.37 1,278,614 10.915 -6.39%
2023-01-10 0 12.52 12.50 12.52 11.32 13.18 3,509,600 43,877,792 12.502 11.32 11.30 11.32 10.23 11.92 3,881,854 11.303 10.80%
2023-01-09 0 11.30 11.30 11.36 11.10 11.86 1,392,400 15,924,456 11.437 10.22 10.22 10.27 10.04 10.72 1,540,088 10.340 -1.40%
2023-01-06 0 11.46 11.46 11.54 11.30 12.18 2,636,000 30,986,572 11.755 10.36 10.36 10.43 10.22 11.01 2,915,594 10.628 0.53%
2023-01-05 0 11.40 11.38 11.40 9.840 11.46 3,897,600 42,577,671 10.924 10.31 10.29 10.31 8.896 10.36 4,311,008 9.8765 14.34%
2023-01-04 0 9.970 9.970 9.990 9.200 9.990 1,571,201 15,163,197 9.6507 9.014 9.014 9.032 8.318 9.032 1,737,854 8.7252 7.20%
2023-01-03 0 9.300 9.300 9.310 9.030 9.810 3,095,223 29,118,826 9.4077 8.408 8.408 8.417 8.164 8.869 3,423,525 8.5055 4.26%
2022-12-30 0 8.920 8.920 9.030 8.380 9.130 2,538,699 22,388,292 8.8188 8.065 8.065 8.164 7.576 8.254 2,807,972 7.9731 6.70%
2022-12-29 0 8.360 8.360 8.400 8.000 8.460 592,001 4,856,024 8.2027 7.558 7.558 7.594 7.233 7.649 654,793 7.4161 1.70%
2022-12-28 0 8.220 8.180 8.220 7.730 8.350 1,503,600 12,316,632 8.1914 7.432 7.396 7.432 6.989 7.549 1,663,083 7.4059 9.75%
2022-12-23 0 7.490 7.400 7.490 7.390 7.520 165,600 1,234,124 7.4524 6.772 6.690 6.772 6.681 6.799 183,165 6.7378 -0.93%
2022-12-22 0 7.560 7.510 7.570 7.390 7.590 579,199 4,349,804 7.5100 6.835 6.790 6.844 6.681 6.862 640,633 6.7899 3.56%
2022-12-21 0 7.300 7.160 7.300 7.140 7.340 448,400 3,244,722 7.2362 6.600 6.473 6.600 6.455 6.636 495,961 6.5423 1.96%
2022-12-20 0 7.160 7.160 7.200 7.140 7.460 1,000,800 7,244,564 7.2388 6.473 6.473 6.510 6.455 6.745 1,106,952 6.5446 -4.66%
2022-12-19 0 7.510 7.420 7.510 7.400 8.050 928,800 7,052,832 7.5935 6.790 6.708 6.790 6.690 7.278 1,027,315 6.8653 -4.82%
2022-12-16 0 7.890 7.800 7.890 7.660 8.000 442,000 3,477,452 7.8675 7.133 7.052 7.133 6.925 7.233 488,882 7.1131 -0.75%
2022-12-15 0 7.950 7.860 7.950 7.750 8.210 693,224 5,481,880 7.9078 7.188 7.106 7.188 7.007 7.423 766,752 7.1495 -3.17%
2022-12-14 0 8.210 8.110 8.330 8.060 8.410 300,800 2,461,740 8.1840 7.423 7.332 7.531 7.287 7.604 332,705 7.3992 -0.36%
2022-12-13 0 8.240 8.220 8.240 7.960 8.600 905,600 7,500,024 8.2818 7.450 7.432 7.450 7.197 7.775 1,001,655 7.4876 2.23%
2022-12-12 0 8.060 8.060 8.170 7.950 8.390 595,200 4,819,780 8.0977 7.287 7.287 7.387 7.188 7.585 658,331 7.3212 -2.66%
2022-12-09 0 8.280 8.300 8.420 8.200 8.500 548,400 4,578,228 8.3483 7.486 7.504 7.613 7.414 7.685 606,567 7.5478 -1.66%
2022-12-08 0 8.420 8.400 8.440 8.000 8.440 742,400 6,131,684 8.2593 7.613 7.594 7.631 7.233 7.631 821,144 7.4672 5.25%
2022-12-07 0 8.000 7.910 8.000 7.860 8.780 1,615,200 13,336,076 8.2566 7.233 7.151 7.233 7.106 7.938 1,786,520 7.4648 -1.11%
2022-12-06 0 8.090 8.090 8.250 8.050 8.500 471,354 3,898,574 8.2710 7.314 7.314 7.459 7.278 7.685 521,349 7.4779 -4.82%
2022-12-05 0 8.500 8.400 8.500 7.770 8.600 1,290,400 10,777,024 8.3517 7.685 7.594 7.685 7.025 7.775 1,427,269 7.5508 11.84%
2022-12-02 0 7.600 7.600 7.680 7.580 7.900 196,000 1,508,124 7.6945 6.871 6.871 6.944 6.853 7.142 216,789 6.9566 -3.18%
2022-12-01 0 7.850 7.680 7.890 7.690 8.260 836,002 6,600,755 7.8956 7.097 6.944 7.133 6.953 7.468 924,675 7.1385 -1.75%
2022-11-30 0 7.990 7.920 7.990 7.280 7.990 696,400 5,314,408 7.6313 7.224 7.161 7.224 6.582 7.224 770,265 6.8995 6.68%
2022-11-29 0 7.490 7.390 7.490 6.940 7.500 396,400 2,908,200 7.3365 6.772 6.681 6.772 6.274 6.781 438,445 6.6330 8.24%
2022-11-28 0 6.920 6.920 7.030 6.480 7.050 390,800 2,643,880 6.7653 6.256 6.256 6.356 5.859 6.374 432,251 6.1165 0.73%
2022-11-25 0 6.870 6.890 6.950 6.780 7.170 363,200 2,503,600 6.8932 6.211 6.229 6.284 6.130 6.482 401,724 6.2321 -4.32%
2022-11-24 0 7.180 7.100 7.190 7.050 7.430 188,600 1,352,903 7.1734 6.491 6.419 6.501 6.374 6.717 208,604 6.4855 -0.69%
2022-11-23 0 7.230 7.180 7.230 6.960 7.300 600,088 4,257,578 7.0949 6.537 6.491 6.537 6.293 6.600 663,738 6.4145 -0.96%
2022-11-22 0 7.300 7.170 7.300 7.070 7.540 455,600 3,305,221 7.2547 6.600 6.482 6.600 6.392 6.817 503,924 6.5590 -3.57%
2022-11-21 0 7.570 7.500 7.570 7.380 7.800 206,000 1,545,932 7.5045 6.844 6.781 6.844 6.672 7.052 227,850 6.7849 -4.30%
2022-11-18 0 7.910 7.910 7.970 7.820 8.150 575,600 4,587,497 7.9699 7.151 7.151 7.206 7.070 7.368 636,652 7.2057 1.54%
2022-11-17 0 7.790 7.810 7.840 7.640 8.070 634,400 4,943,615 7.7926 7.043 7.061 7.088 6.907 7.296 701,689 7.0453 -3.23%
2022-11-16 0 8.050 8.050 8.100 8.000 8.700 560,400 4,606,264 8.2196 7.278 7.278 7.323 7.233 7.866 619,840 7.4314 -4.28%
2022-11-15 0 8.410 8.410 8.480 7.990 8.600 845,400 7,039,336 8.3266 7.604 7.604 7.667 7.224 7.775 935,069 7.5281 3.96%
2022-11-14 0 8.090 8.080 8.090 7.730 8.170 1,011,600 8,064,889 7.9724 7.314 7.305 7.314 6.989 7.387 1,118,898 7.2079 6.73%
2022-11-11 0 7.580 7.500 7.580 7.330 7.960 534,645 4,050,011 7.5751 6.853 6.781 6.853 6.627 7.197 591,353 6.8487 5.42%
2022-11-10 0 7.190 7.170 7.190 6.940 7.230 365,200 2,590,484 7.0933 6.501 6.482 6.501 6.274 6.537 403,936 6.4131 -4.13%
2022-11-09 0 7.500 7.430 7.500 7.260 7.840 610,800 4,637,768 7.5929 6.781 6.717 6.781 6.564 7.088 675,586 6.8648 -2.34%
2022-11-08 0 7.680 7.600 7.680 7.320 7.790 558,000 4,183,216 7.4968 6.944 6.871 6.944 6.618 7.043 617,186 6.7779 -1.03%
2022-11-07 0 7.760 7.740 7.820 7.500 8.200 1,117,200 8,780,244 7.8592 7.016 6.998 7.070 6.781 7.414 1,235,699 7.1055 1.97%
2022-11-04 0 7.610 7.610 7.740 6.860 7.840 1,734,412 12,989,873 7.4895 6.880 6.880 6.998 6.202 7.088 1,918,377 6.7713 13.58%
2022-11-03 0 6.700 6.700 6.770 6.370 7.050 1,408,000 9,528,540 6.7674 6.057 6.057 6.121 5.759 6.374 1,557,343 6.1185 4.52%
2022-11-02 0 6.410 6.410 6.490 6.050 6.660 846,800 5,448,008 6.4336 5.795 5.795 5.868 5.470 6.021 936,618 5.8167 5.95%
2022-11-01 0 6.050 6.050 6.100 5.720 6.140 834,000 4,998,628 5.9936 5.470 5.470 5.515 5.171 5.551 922,460 5.4188 5.77%
2022-10-31 0 5.720 5.660 5.720 5.630 6.010 602,000 3,490,024 5.7974 5.171 5.117 5.171 5.090 5.434 665,853 5.2414 -2.56%
2022-10-28 0 5.870 5.880 5.920 5.800 6.220 466,400 2,772,040 5.9435 5.307 5.316 5.352 5.244 5.624 515,870 5.3735 -3.77%
2022-10-27 0 6.100 6.100 6.140 6.100 6.760 643,370 4,137,041 6.4303 5.515 5.515 5.551 5.515 6.112 711,611 5.8136 -5.28%
2022-10-26 0 6.440 6.440 6.480 6.350 6.760 987,600 6,434,583 6.5154 5.822 5.822 5.859 5.741 6.112 1,092,352 5.8906 3.54%
2022-10-25 0 6.220 6.070 6.220 5.750 6.370 920,400 5,614,008 6.0995 5.624 5.488 5.624 5.199 5.759 1,018,024 5.5146 4.89%
2022-10-24 0 5.930 5.880 5.930 5.790 6.530 1,353,200 8,104,868 5.9894 5.361 5.316 5.361 5.235 5.904 1,496,730 5.4150 -9.47%
2022-10-21 0 6.550 6.490 6.550 6.020 6.590 1,424,000 9,099,729 6.3903 5.922 5.868 5.922 5.443 5.958 1,575,040 5.7775 11.02%
2022-10-20 0 5.900 5.900 6.020 5.900 6.300 1,418,000 8,533,608 6.0181 5.334 5.334 5.443 5.334 5.696 1,568,404 5.4410 -8.95%
2022-10-19 0 6.480 6.330 6.480 6.280 6.820 724,400 4,696,624 6.4835 5.859 5.723 5.859 5.678 6.166 801,235 5.8617 -5.68%
2022-10-18 0 6.870 6.800 6.870 6.020 6.870 1,135,200 7,415,648 6.5325 6.211 6.148 6.211 5.443 6.211 1,255,608 5.9060 14.88%
2022-10-17 0 5.980 5.970 5.980 5.630 6.120 616,000 3,635,912 5.9025 5.407 5.398 5.407 5.090 5.533 681,338 5.3364 -1.64%
2022-10-14 0 6.080 6.000 6.080 5.600 6.300 1,490,725 8,964,078 6.0132 5.497 5.425 5.497 5.063 5.696 1,648,842 5.4366 12.18%
2022-10-13 0 5.420 5.390 5.420 5.380 5.980 334,800 1,869,036 5.5825 4.900 4.873 4.900 4.864 5.407 370,311 5.0472 -4.75%
2022-10-12 0 5.690 5.550 5.690 5.200 5.960 1,306,400 7,155,412 5.4772 5.144 5.018 5.144 4.701 5.388 1,444,966 4.9520 2.52%
2022-10-11 0 5.550 5.500 5.550 5.500 5.910 1,502,000 8,433,740 5.6150 5.018 4.973 5.018 4.973 5.343 1,661,313 5.0766 -5.77%
2022-10-10 0 5.890 5.810 5.890 5.850 6.390 572,772 3,458,423 6.0380 5.325 5.253 5.325 5.289 5.777 633,524 5.4590 -6.36%
2022-10-07 0 6.290 6.230 6.300 6.230 6.520 268,400 1,692,336 6.3053 5.687 5.633 5.696 5.633 5.895 296,868 5.7006 -4.12%
2022-10-06 0 6.560 6.520 6.560 6.360 6.580 242,000 1,564,092 6.4632 5.931 5.895 5.931 5.750 5.949 267,668 5.8434 -0.30%
2022-10-05 0 6.580 6.560 6.580 6.190 6.630 798,800 5,125,604 6.4166 5.949 5.931 5.949 5.596 5.994 883,527 5.8013 8.58%
2022-10-03 0 6.060 6.000 6.060 5.940 6.510 741,200 4,526,220 6.1066 5.479 5.425 5.479 5.370 5.886 819,817 5.5210 -0.49%
2022-09-30 0 6.090 6.090 6.200 6.000 6.550 490,000 3,043,572 6.2114 5.506 5.506 5.605 5.425 5.922 541,973 5.6157 -6.02%
2022-09-29 0 6.480 6.370 6.480 6.320 6.760 462,000 3,011,460 6.5183 5.859 5.759 5.859 5.714 6.112 511,003 5.8932 -0.31%
2022-09-28 0 6.500 6.450 6.500 6.410 6.950 362,000 2,377,520 6.5677 5.877 5.831 5.877 5.795 6.284 400,396 5.9379 -6.47%
2022-09-27 0 6.950 6.930 6.950 6.540 7.020 652,000 4,379,220 6.7166 6.284 6.265 6.284 5.913 6.347 721,156 6.0725 3.42%
2022-09-26 0 6.720 6.720 6.730 6.700 7.210 900,800 6,157,956 6.8361 6.076 6.076 6.085 6.057 6.519 996,346 6.1805 -2.47%
2022-09-23 0 6.890 6.850 6.890 6.850 7.400 794,800 5,606,132 7.0535 6.229 6.193 6.229 6.193 6.690 879,102 6.3771 -6.00%
2022-09-22 0 7.330 7.290 7.330 7.100 7.430 169,600 1,231,232 7.2596 6.627 6.591 6.627 6.419 6.717 187,589 6.5635 -1.35%
2022-09-21 0 7.430 7.390 7.430 7.210 7.560 640,000 4,699,244 7.3426 6.717 6.681 6.717 6.519 6.835 707,883 6.6384 -1.98%
2022-09-20 0 7.580 7.500 7.580 7.180 7.670 936,400 7,000,144 7.4756 6.853 6.781 6.853 6.491 6.934 1,035,722 6.7587 4.99%
2022-09-19 0 7.220 7.210 7.220 7.110 7.600 1,114,800 8,152,616 7.3131 6.528 6.519 6.528 6.428 6.871 1,233,044 6.6118 -3.35%
2022-09-16 0 7.470 7.420 7.470 7.410 8.000 849,200 6,525,308 7.6841 6.754 6.708 6.754 6.699 7.233 939,272 6.9472 -6.63%
2022-09-15 0 8.000 7.990 8.000 8.000 8.270 383,200 3,099,776 8.0892 7.233 7.224 7.233 7.233 7.477 423,845 7.3135 -2.20%
2022-09-14 0 8.180 8.100 8.170 8.050 8.380 362,800 2,961,028 8.1616 7.396 7.323 7.387 7.278 7.576 401,281 7.3789 -2.04%
2022-09-13 0 8.350 8.270 8.350 8.230 9.070 1,067,251 9,052,677 8.4822 7.549 7.477 7.549 7.441 8.200 1,180,452 7.6688 -7.94%
2022-09-09 0 9.070 9.070 9.080 8.270 9.340 1,138,981 10,268,395 9.0154 8.200 8.200 8.209 7.477 8.444 1,259,790 8.1509 11.29%
2022-09-08 0 8.150 8.080 8.150 8.030 8.270 284,800 2,315,480 8.1302 7.368 7.305 7.368 7.260 7.477 315,008 7.3505 -3.21%
2022-09-07 0 8.420 8.280 8.420 8.030 9.080 1,042,000 9,026,580 8.6627 7.613 7.486 7.613 7.260 8.209 1,152,522 7.8320 -0.94%
2022-09-06 0 8.500 8.420 8.500 8.120 8.500 192,831 1,602,367 8.3097 7.685 7.613 7.685 7.341 7.685 213,284 7.5128 4.17%
2022-09-05 0 8.160 8.160 8.200 8.120 8.730 803,600 6,652,888 8.2789 7.377 7.377 7.414 7.341 7.893 888,836 7.4849 -6.31%
2022-09-02 0 8.710 8.630 8.710 8.560 9.020 431,000 3,773,288 8.7547 7.875 7.802 7.875 7.739 8.155 476,715 7.9152 -0.68%
2022-09-01 0 8.770 8.700 8.770 8.710 9.360 529,817 4,741,310 8.9490 7.929 7.866 7.929 7.875 8.462 586,013 8.0908 -5.19%
2022-08-31 0 9.250 9.250 9.340 9.120 9.560 596,400 5,595,636 9.3824 8.363 8.363 8.444 8.245 8.643 659,659 8.4826 0.54%
2022-08-30 0 9.200 9.090 9.200 8.800 9.290 531,200 4,794,904 9.0266 8.318 8.218 8.318 7.956 8.399 587,543 8.1609 2.22%
2022-08-29 0 9.000 9.000 9.020 8.900 10.00 1,525,800 14,104,894 9.2443 8.137 8.137 8.155 8.047 9.041 1,687,638 8.3578 -10.36%
2022-08-26 0 10.04 10.02 10.04 10.00 10.58 252,400 2,552,238 10.112 9.077 9.059 9.077 9.041 9.565 279,171 9.1422 -2.33%
2022-08-25 0 10.28 10.16 10.28 10.00 10.42 254,200 2,580,936 10.153 9.294 9.186 9.294 9.041 9.421 281,162 9.1795 2.59%
2022-08-24 0 10.02 10.02 10.16 10.00 11.10 1,260,800 13,072,640 10.369 9.059 9.059 9.186 9.041 10.04 1,394,530 9.3742 -10.70%
2022-08-23 0 11.22 11.10 11.22 10.84 11.30 914,400 10,172,156 11.124 10.14 10.04 10.14 9.800 10.22 1,011,388 10.058 1.45%
2022-08-22 0 11.06 11.06 11.22 10.80 11.46 641,200 7,171,072 11.184 9.999 9.999 10.14 9.764 10.36 709,210 10.111 0.00%
2022-08-19 0 11.06 11.06 11.12 10.80 11.24 372,400 4,077,028 10.948 9.999 9.999 10.05 9.764 10.16 411,900 9.8981 1.63%
2022-08-18 0 11.04 10.94 11.04 10.86 11.64 548,400 6,064,116 11.058 9.839 9.750 9.839 9.679 10.37 615,318 9.8553 -2.30%
2022-08-17 0 11.30 11.30 11.42 11.24 11.46 172,000 1,949,810 11.336 10.07 10.07 10.18 10.02 10.21 192,988 10.103 -2.75%
2022-08-16 0 11.62 11.56 11.62 11.36 11.98 505,678 5,883,156 11.634 10.36 10.30 10.36 10.12 10.68 567,383 10.369 2.11%
2022-08-15 0 11.38 11.30 11.38 11.30 11.62 272,000 3,111,178 11.438 10.14 10.07 10.14 10.07 10.36 305,190 10.194 0.35%
2022-08-12 0 11.34 11.26 11.34 11.12 11.42 225,386 2,539,730 11.268 10.11 10.04 10.11 9.911 10.18 252,888 10.043 0.18%
2022-08-11 0 11.32 11.32 11.40 11.22 11.72 485,200 5,550,481 11.440 10.09 10.09 10.16 10.000 10.45 544,406 10.195 1.43%
2022-08-10 0 11.16 11.12 11.16 11.14 12.24 671,600 7,648,320 11.388 9.946 9.911 9.946 9.928 10.91 753,551 10.150 -7.77%
2022-08-09 0 12.10 12.06 12.10 11.76 12.20 325,000 3,908,500 12.026 10.78 10.75 10.78 10.48 10.87 364,658 10.718 2.54%
2022-08-08 0 11.80 11.80 11.82 11.34 12.00 417,000 4,902,556 11.757 10.52 10.52 10.53 10.11 10.69 467,884 10.478 4.24%
2022-08-05 0 11.32 11.30 11.32 11.20 11.62 506,000 5,778,664 11.420 10.09 10.07 10.09 9.982 10.36 567,744 10.178 -0.70%
2022-08-04 0 11.40 11.40 11.42 11.20 11.66 311,539 3,566,018 11.446 10.16 10.16 10.18 9.982 10.39 349,554 10.202 0.35%
2022-08-03 0 11.36 11.18 11.40 10.80 11.52 456,400 5,135,648 11.253 10.12 9.964 10.16 9.625 10.27 512,092 10.029 3.46%
2022-08-02 0 10.98 10.98 11.00 10.60 11.26 437,600 4,761,456 10.881 9.786 9.786 9.804 9.447 10.04 490,998 9.6975 -1.26%
2022-08-01 0 11.12 11.10 11.12 10.88 11.48 257,200 2,871,148 11.163 9.911 9.893 9.911 9.697 10.23 288,585 9.9491 -0.54%
2022-07-29 0 11.18 11.12 11.20 11.04 11.98 807,600 9,062,328 11.221 9.964 9.911 9.982 9.839 10.68 906,146 10.001 -3.95%
2022-07-28 0 11.64 11.64 11.72 11.62 11.94 339,200 3,983,136 11.743 10.37 10.37 10.45 10.36 10.64 380,590 10.466 -2.18%
2022-07-27 0 11.90 11.90 11.92 11.68 13.10 1,048,400 12,960,912 12.363 10.61 10.61 10.62 10.41 11.68 1,176,330 11.018 -1.65%
2022-07-26 0 12.10 12.08 12.10 11.62 12.24 240,839 2,890,435 12.002 10.78 10.77 10.78 10.36 10.91 270,227 10.696 2.89%
2022-07-25 0 11.76 11.76 11.84 11.56 11.92 216,000 2,529,840 11.712 10.48 10.48 10.55 10.30 10.62 242,357 10.438 -0.84%
2022-07-22 0 11.86 11.86 11.88 11.82 12.22 302,400 3,623,392 11.982 10.57 10.57 10.59 10.53 10.89 339,300 10.679 -1.00%
2022-07-21 0 11.98 11.98 12.12 11.80 12.48 287,600 3,494,234 12.150 10.68 10.68 10.80 10.52 11.12 322,694 10.828 -0.50%
2022-07-20 0 12.04 12.04 12.12 11.56 12.46 637,200 7,739,502 12.146 10.73 10.73 10.80 10.30 11.10 714,954 10.825 5.06%
2022-07-19 0 11.46 11.44 11.46 11.18 11.78 660,500 7,523,112 11.390 10.21 10.20 10.21 9.964 10.50 741,097 10.151 -2.72%
2022-07-18 0 11.78 11.72 11.78 11.62 12.18 839,200 9,836,040 11.721 10.50 10.45 10.50 10.36 10.86 941,602 10.446 -1.67%
2022-07-15 0 11.98 11.86 11.98 11.72 12.50 512,230 6,143,942 11.994 10.68 10.57 10.68 10.45 11.14 574,734 10.690 -2.12%
2022-07-14 0 12.24 12.04 12.24 11.76 12.68 610,001 7,496,216 12.289 10.91 10.73 10.91 10.48 11.30 684,436 10.952 4.08%
2022-07-13 0 11.76 11.74 11.76 11.56 12.08 264,800 3,143,104 11.870 10.48 10.46 10.48 10.30 10.77 297,112 10.579 1.20%
2022-07-12 0 11.62 11.62 11.64 11.60 12.46 644,400 7,633,008 11.845 10.36 10.36 10.37 10.34 11.10 723,032 10.557 -7.34%
2022-07-11 0 12.54 12.52 12.54 12.12 12.92 948,800 11,869,312 12.510 11.18 11.16 11.18 10.80 11.51 1,064,576 11.149 -2.94%
2022-07-08 0 12.92 12.86 12.92 12.00 13.00 1,200,800 15,302,362 12.743 11.51 11.46 11.51 10.69 11.59 1,347,326 11.358 7.85%
2022-07-07 0 11.98 11.94 11.98 10.90 12.42 3,077,600 35,563,224 11.556 10.68 10.64 10.68 9.715 11.07 3,453,140 10.299 -3.07%
2022-07-06 0 12.36 12.36 12.42 12.06 14.10 2,153,200 27,711,000 12.870 11.02 11.02 11.07 10.75 12.57 2,415,942 11.470 -9.91%
2022-07-05 0 13.72 13.72 13.74 12.84 14.18 1,357,600 18,476,808 13.610 12.23 12.23 12.25 11.44 12.64 1,523,259 12.130 4.57%
2022-07-04 0 13.12 13.10 13.14 12.68 13.38 724,000 9,407,208 12.993 11.69 11.68 11.71 11.30 11.92 812,345 11.580 -2.38%
2022-06-30 0 13.44 13.24 13.44 13.20 13.88 752,920 10,173,450 13.512 11.98 11.80 11.98 11.76 12.37 844,794 12.043 0.00%
2022-06-29 0 13.44 13.44 13.46 13.10 14.30 2,064,919 28,155,078 13.635 11.98 11.98 12.00 11.68 12.74 2,316,888 12.152 -1.90%
2022-06-28 0 13.70 13.52 13.70 12.88 13.76 1,015,195 13,510,655 13.308 12.21 12.05 12.21 11.48 12.26 1,139,073 11.861 2.85%
2022-06-27 0 13.32 13.28 13.32 13.18 14.34 1,549,200 21,224,632 13.700 11.87 11.84 11.87 11.75 12.78 1,738,239 12.210 0.60%
2022-06-24 0 13.24 13.22 13.24 13.00 13.98 1,607,605 21,318,186 13.261 11.80 11.78 11.80 11.59 12.46 1,803,771 11.819 -4.06%
2022-06-23 0 13.80 13.78 13.80 13.06 13.92 1,074,615 14,672,626 13.654 12.30 12.28 12.30 11.64 12.41 1,205,744 12.169 5.18%
2022-06-22 0 13.12 13.10 13.14 12.54 14.00 2,001,200 26,176,536 13.080 11.69 11.68 11.71 11.18 12.48 2,245,394 11.658 -3.67%
2022-06-21 0 13.62 13.60 13.62 13.50 14.66 2,026,800 28,255,064 13.941 12.14 12.12 12.14 12.03 13.07 2,274,118 12.425 -5.55%
2022-06-20 0 14.42 14.42 14.50 13.62 14.98 2,954,844 42,605,124 14.419 12.85 12.85 12.92 12.14 13.35 3,315,405 12.851 3.74%
2022-06-17 0 13.90 13.80 13.90 10.86 14.66 6,620,460 88,951,818 13.436 12.39 12.30 12.39 9.679 13.07 7,428,313 11.975 18.80%
2022-06-16 0 11.70 11.52 11.70 11.02 12.74 2,608,441 31,143,288 11.939 10.43 10.27 10.43 9.822 11.35 2,926,733 10.641 -5.65%
2022-06-15 0 12.40 12.36 12.40 11.48 12.48 2,431,200 29,225,135 12.021 11.05 11.02 11.05 10.23 11.12 2,727,864 10.714 6.90%
2022-06-14 0 11.60 11.46 11.60 10.92 11.76 1,697,200 19,333,725 11.392 10.34 10.21 10.34 9.732 10.48 1,904,299 10.153 -0.68%
2022-06-13 0 11.68 11.64 11.68 10.50 11.68 2,726,800 30,230,464 11.086 10.41 10.37 10.41 9.358 10.41 3,059,534 9.8807 5.23%
2022-06-10 0 11.10 11.08 11.10 9.940 11.38 2,207,005 24,231,095 10.979 9.893 9.875 9.893 8.859 10.14 2,476,312 9.7852 8.40%
2022-06-09 0 10.24 10.24 10.26 9.920 10.74 1,866,836 19,470,444 10.430 9.126 9.126 9.144 8.841 9.572 2,094,634 9.2954 1.59%
2022-06-08 0 10.08 9.960 10.08 9.230 10.16 2,373,018 23,270,482 9.8063 8.984 8.877 8.984 8.226 9.055 2,662,583 8.7398 9.21%
2022-06-07 0 9.230 9.220 9.230 8.300 9.280 1,640,835 14,618,629 8.9093 8.226 8.217 8.226 7.397 8.271 1,841,056 7.9404 10.01%
2022-06-06 0 8.390 8.390 8.490 8.200 8.740 426,400 3,581,336 8.3990 7.478 7.478 7.567 7.308 7.789 478,431 7.4856 2.19%
2022-06-02 0 8.210 8.210 8.230 7.950 8.500 396,000 3,248,584 8.2035 7.317 7.317 7.335 7.085 7.576 444,321 7.3113 -1.08%
2022-06-01 0 8.300 8.240 8.300 8.020 8.400 265,600 2,196,932 8.2716 7.397 7.344 7.397 7.148 7.486 298,010 7.3720 1.59%
2022-05-31 0 8.170 8.120 8.170 7.390 8.180 1,296,000 10,143,738 7.8270 7.281 7.237 7.281 6.586 7.290 1,454,143 6.9758 10.55%
2022-05-30 0 7.390 7.380 7.390 7.250 7.470 161,200 1,185,260 7.3527 6.586 6.577 6.586 6.462 6.658 180,870 6.5531 1.51%
2022-05-27 0 7.280 7.190 7.280 7.100 7.280 154,533 1,113,244 7.2039 6.488 6.408 6.488 6.328 6.488 173,390 6.4205 2.97%
2022-05-26 0 7.070 7.070 7.120 6.920 7.310 469,200 3,319,076 7.0739 6.301 6.301 6.346 6.167 6.515 526,454 6.3046 -3.15%
2022-05-25 0 7.300 7.300 7.310 7.260 7.620 514,000 3,779,024 7.3522 6.506 6.506 6.515 6.470 6.791 576,720 6.5526 -2.67%
2022-05-24 0 7.500 7.490 7.500 7.400 7.850 513,600 3,888,868 7.5718 6.684 6.675 6.684 6.595 6.996 576,271 6.7483 -4.46%
2022-05-23 0 7.850 7.740 7.850 7.730 8.000 114,800 894,792 7.7944 6.996 6.898 6.996 6.889 7.130 128,808 6.9467 -1.38%
2022-05-20 0 7.960 7.960 8.150 7.710 8.280 588,400 4,719,112 8.0202 7.094 7.094 7.264 6.872 7.380 660,199 7.1480 0.89%
2022-05-19 0 7.890 7.870 7.890 7.520 7.940 294,400 2,275,428 7.7290 7.032 7.014 7.032 6.702 7.076 330,324 6.8885 0.64%
2022-05-18 0 7.840 7.840 7.890 7.520 8.000 477,600 3,727,796 7.8053 6.987 6.987 7.032 6.702 7.130 535,879 6.9564 3.29%
2022-05-17 0 7.590 7.590 7.610 7.200 7.710 374,000 2,822,740 7.5474 6.765 6.765 6.782 6.417 6.872 419,637 6.7266 2.02%
2022-05-16 0 7.440 7.200 7.440 7.200 7.510 236,800 1,731,056 7.3102 6.631 6.417 6.631 6.417 6.693 265,695 6.5152 0.95%
2022-05-13 0 7.370 7.360 7.400 6.810 7.470 351,200 2,560,188 7.2898 6.568 6.560 6.595 6.069 6.658 394,055 6.4970 4.99%
2022-05-12 0 7.020 7.020 7.120 6.850 7.230 376,400 2,641,332 7.0174 6.257 6.257 6.346 6.105 6.444 422,330 6.2542 -2.50%
2022-05-11 0 7.200 7.200 7.210 6.790 7.640 632,600 4,699,742 7.4292 6.417 6.417 6.426 6.052 6.809 709,792 6.6213 0.70%
2022-05-10 0 7.150 7.130 7.150 6.890 7.400 868,800 6,148,112 7.0766 6.372 6.355 6.372 6.141 6.595 974,814 6.3070 -4.92%
2022-05-06 0 7.520 7.520 7.560 7.440 7.890 528,403 4,019,046 7.6060 6.702 6.702 6.738 6.631 7.032 592,881 6.7788 -6.00%
2022-05-05 0 8.000 8.000 8.020 7.990 8.360 506,800 4,115,548 8.1207 7.130 7.130 7.148 7.121 7.451 568,642 7.2375 1.65%
2022-05-04 0 7.870 7.860 7.870 7.800 8.190 260,000 2,072,916 7.9728 7.014 7.005 7.014 6.952 7.299 291,726 7.1057 -3.91%
2022-05-03 0 8.190 8.190 8.200 8.050 8.440 347,600 2,873,460 8.2666 7.299 7.299 7.308 7.175 7.522 390,015 7.3676 -4.10%
2022-04-29 0 8.540 8.520 8.540 7.940 8.560 899,200 7,441,032 8.2752 7.611 7.593 7.611 7.076 7.629 1,008,924 7.3752 4.79%
2022-04-28 0 8.150 8.020 8.180 7.830 8.200 291,600 2,354,008 8.0727 7.264 7.148 7.290 6.978 7.308 327,182 7.1948 3.03%
2022-04-27 0 7.910 7.820 7.920 7.420 7.940 552,800 4,275,536 7.7343 7.050 6.970 7.059 6.613 7.076 620,255 6.8932 4.08%
2022-04-26 0 7.600 7.550 7.600 7.400 8.150 1,184,600 9,084,022 7.6684 6.773 6.729 6.773 6.595 7.264 1,329,149 6.8345 1.33%
2022-04-25 0 7.500 7.500 7.540 7.500 8.240 999,600 7,729,268 7.7324 6.684 6.684 6.720 6.684 7.344 1,121,575 6.8914 -8.54%
2022-04-22 0 8.200 8.200 8.250 7.980 8.290 1,087,400 8,809,940 8.1018 7.308 7.308 7.353 7.112 7.388 1,220,089 7.2207 -2.38%
2022-04-21 0 8.400 8.300 8.400 8.200 8.850 706,000 5,954,804 8.4346 7.486 7.397 7.486 7.308 7.888 792,149 7.5173 -1.52%
2022-04-20 0 8.530 8.500 8.530 8.460 9.000 425,200 3,708,368 8.7215 7.602 7.576 7.602 7.540 8.021 477,084 7.7730 2.28%
2022-04-19 0 8.340 8.340 8.390 8.300 8.630 331,826 2,793,460 8.4184 7.433 7.433 7.478 7.397 7.691 372,317 7.5029 -6.29%
2022-04-14 0 8.900 8.750 8.900 8.340 8.970 793,864 6,968,726 8.7782 7.932 7.798 7.932 7.433 7.994 890,734 7.8236 7.88%
2022-04-13 0 8.250 8.250 8.300 7.990 8.550 448,000 3,690,452 8.2376 7.353 7.353 7.397 7.121 7.620 502,667 7.3417 -1.08%
2022-04-12 0 8.340 8.250 8.340 7.920 8.500 416,800 3,420,576 8.2068 7.433 7.353 7.433 7.059 7.576 467,659 7.3142 3.09%
2022-04-11 0 8.090 8.090 8.100 8.060 8.700 1,213,771 9,980,825 8.2230 7.210 7.210 7.219 7.183 7.754 1,361,880 7.3287 -7.86%
2022-04-08 0 8.780 8.720 8.780 8.640 9.100 297,800 2,611,202 8.7683 7.825 7.772 7.825 7.700 8.110 334,139 7.8147 -1.57%
2022-04-07 0 8.920 8.920 8.930 8.800 9.590 408,600 3,724,912 9.1163 7.950 7.950 7.959 7.843 8.547 458,459 8.1249 -3.36%
2022-04-06 0 9.230 9.230 9.240 8.920 9.310 663,869 6,059,619 9.1277 8.226 8.226 8.235 7.950 8.298 744,877 8.1351 -0.97%
2022-04-04 0 9.320 9.300 9.330 8.860 9.390 1,035,200 9,481,022 9.1586 8.306 8.289 8.315 7.896 8.369 1,161,519 8.1626 6.27%
2022-04-01 0 8.770 8.700 8.770 8.440 8.810 1,232,800 10,600,468 8.5987 7.816 7.754 7.816 7.522 7.852 1,383,231 7.6636 -3.63%
2022-03-31 0 9.100 9.040 9.100 8.700 9.270 760,400 6,729,572 8.8500 8.110 8.057 8.110 7.754 8.262 853,187 7.8876 -3.29%
2022-03-30 0 9.410 9.290 9.410 8.910 9.410 1,075,200 9,911,064 9.2179 8.387 8.280 8.387 7.941 8.387 1,206,400 8.2154 5.61%
2022-03-29 0 8.910 8.910 8.980 8.620 9.010 647,632 5,713,732 8.8225 7.941 7.941 8.003 7.683 8.030 726,658 7.8630 1.48%
2022-03-28 0 8.780 8.700 8.780 8.570 9.240 1,264,400 11,181,048 8.8430 7.825 7.754 7.825 7.638 8.235 1,418,687 7.8813 -4.15%
2022-03-25 0 9.160 9.150 9.160 9.090 9.830 1,376,400 12,916,064 9.3839 8.164 8.155 8.164 8.101 8.761 1,544,353 8.3634 -7.47%
2022-03-24 0 9.900 9.880 9.900 8.600 10.08 2,733,300 26,289,698 9.6183 8.823 8.806 8.823 7.665 8.984 3,066,828 8.5723 12.76%
2022-03-23 0 8.780 8.780 8.790 8.420 8.980 1,223,250 10,631,098 8.6909 7.825 7.825 7.834 7.504 8.003 1,372,516 7.7457 5.78%
2022-03-22 0 8.300 8.300 8.400 7.900 8.460 562,800 4,610,608 8.1923 7.397 7.397 7.486 7.041 7.540 631,475 7.3013 0.00%
2022-03-21 0 8.300 8.300 8.310 7.830 8.490 846,081 6,933,755 8.1951 7.397 7.397 7.406 6.978 7.567 949,323 7.3039 1.10%
2022-03-18 0 8.210 8.190 8.210 7.980 9.000 1,768,800 14,652,180 8.2837 7.317 7.299 7.317 7.112 8.021 1,984,636 7.3828 -6.81%
2022-03-17 0 8.810 8.750 8.820 6.650 9.020 6,457,900 52,812,643 8.1780 7.852 7.798 7.861 5.927 8.039 7,245,917 7.2886 44.90%
2022-03-16 0 6.080 6.040 6.080 5.160 6.190 2,412,871 13,751,237 5.6991 5.419 5.383 5.419 4.599 5.517 2,707,299 5.0793 19.69%
2022-03-15 0 5.080 5.050 5.080 4.800 5.670 2,330,100 12,168,849 5.2225 4.528 4.501 4.528 4.278 5.053 2,614,428 4.6545 -6.27%
2022-03-14 0 5.420 5.420 5.520 5.400 6.030 1,611,170 9,082,596 5.6373 4.831 4.831 4.920 4.813 5.374 1,807,771 5.0242 -13.42%
2022-03-11 0 6.260 6.180 6.260 5.710 6.400 826,400 4,964,560 6.0075 5.579 5.508 5.579 5.089 5.704 927,240 5.3541 1.46%
2022-03-10 0 6.170 6.140 6.170 6.040 6.600 675,637 4,209,152 6.2299 5.499 5.472 5.499 5.383 5.882 758,081 5.5524 -2.99%
2022-03-09 0 6.360 6.240 6.360 5.840 6.640 1,317,200 8,037,136 6.1017 5.668 5.561 5.668 5.205 5.918 1,477,930 5.4381 -3.05%
2022-03-08 0 6.560 6.460 6.560 6.460 7.040 554,400 3,671,932 6.6233 5.847 5.757 5.847 5.757 6.274 622,050 5.9030 -4.23%
2022-03-07 0 6.850 6.850 6.860 6.600 7.320 1,146,351 7,871,465 6.8665 6.105 6.105 6.114 5.882 6.524 1,286,233 6.1198 -6.42%
2022-03-04 0 7.320 7.320 7.370 7.260 7.810 608,000 4,539,548 7.4664 6.524 6.524 6.568 6.470 6.961 682,190 6.6544 -6.63%
2022-03-03 0 7.840 7.820 7.840 7.800 8.070 188,400 1,482,188 7.8672 6.987 6.970 6.987 6.952 7.192 211,389 7.0117 -2.00%
2022-03-02 0 8.000 8.000 8.010 7.890 8.180 154,294 1,241,906 8.0490 7.130 7.130 7.139 7.032 7.290 173,122 7.1736 -0.74%
2022-03-01 0 8.060 8.060 8.070 7.800 8.090 111,600 886,000 7.9391 7.183 7.183 7.192 6.952 7.210 125,218 7.0757 1.13%
2022-02-28 0 7.970 7.950 7.970 7.560 8.010 346,927 2,697,523 7.7755 7.103 7.085 7.103 6.738 7.139 389,260 6.9299 2.57%
2022-02-25 0 7.770 7.760 7.800 7.710 7.920 219,200 1,713,217 7.8158 6.925 6.916 6.952 6.872 7.059 245,948 6.9658 0.91%
2022-02-24 0 7.700 7.690 7.700 7.580 8.530 483,200 3,790,040 7.8436 6.863 6.854 6.863 6.756 7.602 542,162 6.9906 -5.29%
2022-02-23 0 8.130 8.130 8.170 7.820 8.250 419,600 3,416,976 8.1434 7.246 7.246 7.281 6.970 7.353 470,801 7.2578 3.96%
2022-02-22 0 7.820 7.820 7.870 7.790 8.100 603,200 4,741,824 7.8611 6.970 6.970 7.014 6.943 7.219 676,805 7.0062 -3.46%
2022-02-21 0 8.100 8.100 8.170 7.880 8.280 220,800 1,789,764 8.1058 7.219 7.219 7.281 7.023 7.380 247,743 7.2243 -0.37%
2022-02-18 0 8.130 8.130 8.170 8.100 8.400 394,400 3,234,956 8.2022 7.246 7.246 7.281 7.219 7.486 442,526 7.3102 -3.44%
2022-02-17 0 8.420 8.420 8.550 8.320 8.690 146,131 1,238,085 8.4724 7.504 7.504 7.620 7.415 7.745 163,962 7.5510 -0.59%
2022-02-16 0 8.470 8.460 8.480 8.400 8.850 405,369 3,496,523 8.6255 7.549 7.540 7.558 7.486 7.888 454,834 7.6875 -1.51%
2022-02-15 0 8.600 8.600 8.690 7.920 8.690 396,825 3,332,926 8.3990 7.665 7.665 7.745 7.059 7.745 445,247 7.4856 6.57%
2022-02-14 0 8.070 8.050 8.070 8.040 8.350 346,524 2,821,468 8.1422 7.192 7.175 7.192 7.166 7.442 388,808 7.2567 -4.83%
2022-02-11 0 8.480 8.390 8.520 8.300 8.900 355,200 3,019,240 8.5001 7.558 7.478 7.593 7.397 7.932 398,543 7.5757 -4.07%
2022-02-10 0 8.840 8.690 8.820 8.600 8.950 504,136 4,405,826 8.7394 7.879 7.745 7.861 7.665 7.977 565,653 7.7889 3.63%
2022-02-09 0 8.530 8.530 8.650 8.350 8.760 256,886 2,201,909 8.5715 7.602 7.602 7.709 7.442 7.807 288,232 7.6394 1.67%
2022-02-08 0 8.390 8.380 8.390 8.210 9.050 533,600 4,495,308 8.4245 7.478 7.469 7.478 7.317 8.066 598,712 7.5083 -3.89%
2022-02-07 0 8.730 8.730 8.800 8.480 8.820 577,200 5,014,208 8.6871 7.781 7.781 7.843 7.558 7.861 647,632 7.7424 4.68%
2022-02-04 0 8.340 8.320 8.340 7.700 8.400 452,400 3,701,286 8.1814 7.433 7.415 7.433 6.863 7.486 507,604 7.2917 6.65%
2022-01-31 0 7.820 7.800 7.820 7.450 7.860 159,200 1,222,400 7.6784 6.970 6.952 6.970 6.640 7.005 178,626 6.8433 4.13%
2022-01-28 0 7.510 7.510 7.540 7.260 7.780 1,026,774 7,705,471 7.5045 6.693 6.693 6.720 6.470 6.934 1,152,065 6.6884 -2.47%
2022-01-27 0 7.700 7.680 7.700 7.550 8.150 930,979 7,240,781 7.7776 6.863 6.845 6.863 6.729 7.264 1,044,581 6.9318 -3.63%
2022-01-26 0 7.990 7.990 8.010 7.870 8.360 566,373 4,563,266 8.0570 7.121 7.121 7.139 7.014 7.451 635,484 7.1808 -2.68%
2022-01-25 0 8.210 8.210 8.250 8.110 8.920 1,138,144 9,581,103 8.4182 7.317 7.317 7.353 7.228 7.950 1,277,025 7.5027 -8.57%
2022-01-24 0 8.980 8.880 8.980 8.780 9.090 482,470 4,300,786 8.9141 8.003 7.914 8.003 7.825 8.101 541,343 7.9447 -1.32%
2022-01-21 0 9.100 9.060 9.100 8.750 9.290 1,302,800 11,692,180 8.9747 8.110 8.075 8.110 7.798 8.280 1,461,773 7.9986 2.48%
2022-01-20 0 8.880 8.870 8.880 8.750 9.180 1,039,600 9,268,301 8.9153 7.914 7.905 7.914 7.798 8.182 1,166,456 7.9457 -2.09%
2022-01-19 0 9.070 9.050 9.070 8.950 9.800 957,600 8,859,360 9.2516 8.084 8.066 8.084 7.977 8.734 1,074,450 8.2455 -5.62%
2022-01-18 0 9.610 9.610 9.650 9.500 9.950 488,400 4,699,004 9.6212 8.565 8.565 8.601 8.467 8.868 547,996 8.5749 -1.03%
2022-01-17 0 9.710 9.710 9.780 9.680 10.24 681,600 6,666,056 9.7800 8.654 8.654 8.716 8.627 9.126 764,771 8.7164 -4.43%
2022-01-14 0 10.16 10.16 10.18 9.900 10.26 793,714 7,979,626 10.054 9.055 9.055 9.073 8.823 9.144 890,566 8.9602 -0.20%
2022-01-13 0 10.18 10.14 10.18 9.910 11.16 1,739,200 17,851,100 10.264 9.073 9.037 9.073 8.832 9.946 1,951,424 9.1477 -6.09%
2022-01-12 0 10.84 10.84 10.90 10.20 10.96 2,444,193 25,730,198 10.527 9.661 9.661 9.715 9.091 9.768 2,742,443 9.3822 6.27%
2022-01-11 0 10.20 10.20 10.26 9.950 11.50 4,458,441 46,986,210 10.539 9.091 9.091 9.144 8.868 10.25 5,002,477 9.3926 -1.16%
2022-01-10 0 10.32 10.32 10.34 8.640 10.56 2,642,800 26,379,469 9.9816 9.198 9.198 9.215 7.700 9.412 2,965,284 8.8961 16.48%
2022-01-07 0 8.860 8.850 8.860 8.100 9.080 1,055,899 9,053,045 8.5738 7.896 7.888 7.896 7.219 8.093 1,184,744 7.6414 8.45%
2022-01-06 0 8.170 8.130 8.170 7.700 8.420 1,344,000 10,764,800 8.0095 7.281 7.246 7.281 6.863 7.504 1,508,000 7.1385 -2.97%
2022-01-05 0 8.420 8.420 8.460 8.320 9.080 993,995 8,531,728 8.5833 7.504 7.504 7.540 7.415 8.093 1,115,286 7.6498 -5.82%
2022-01-04 0 8.940 8.900 8.940 8.800 9.400 1,110,751 10,024,797 9.0252 7.968 7.932 7.968 7.843 8.378 1,246,289 8.0437 -4.49%
2022-01-03 0 9.360 9.290 9.370 9.020 9.800 1,298,000 12,247,952 9.4360 8.342 8.280 8.351 8.039 8.734 1,456,387 8.4098 -1.37%
2021-12-31 0 9.490 9.470 9.500 8.950 9.580 1,757,200 16,414,197 9.3411 8.458 8.440 8.467 7.977 8.538 1,971,620 8.3252 1.50%
2021-12-30 0 9.350 9.280 9.350 9.060 9.830 2,532,327 23,997,042 9.4763 8.333 8.271 8.333 8.075 8.761 2,841,331 8.4457 2.52%
2021-12-29 0 9.120 9.040 9.120 8.760 9.210 787,400 7,080,616 8.9924 8.128 8.057 8.128 7.807 8.208 883,482 8.0144 3.40%
2021-12-28 0 8.820 8.820 9.010 8.820 9.200 480,122 4,301,215 8.9586 7.861 7.861 8.030 7.861 8.199 538,708 7.9843 -4.96%
2021-12-24 0 9.280 9.230 9.340 9.080 9.490 899,200 8,419,612 9.3634 8.271 8.226 8.324 8.093 8.458 1,008,924 8.3451 -1.49%
2021-12-23 0 9.420 9.420 9.430 9.140 9.460 688,000 6,442,612 9.3643 8.396 8.396 8.404 8.146 8.431 771,952 8.3459 2.61%
2021-12-22 0 9.180 9.120 9.180 8.840 9.380 1,231,115 11,128,476 9.0393 8.182 8.128 8.182 7.879 8.360 1,381,340 8.0563 2.46%
2021-12-21 0 8.960 8.950 8.960 8.690 9.200 758,172 6,791,838 8.9582 7.986 7.977 7.986 7.745 8.199 850,687 7.9839 3.11%
2021-12-20 0 8.690 8.670 8.690 8.550 9.400 708,657 6,200,482 8.7496 7.745 7.727 7.745 7.620 8.378 795,130 7.7981 -7.55%
2021-12-17 0 9.400 8.950 9.400 8.860 9.400 1,006,657 9,180,726 9.1200 8.378 7.977 8.378 7.896 8.378 1,129,493 8.1282 0.00%
2021-12-16 0 9.400 9.380 9.400 8.980 9.540 2,202,000 20,331,582 9.2332 8.378 8.360 8.378 8.003 8.502 2,470,696 8.2291 5.74%
2021-12-15 0 8.890 8.890 8.980 8.650 9.380 1,301,200 11,700,416 8.9920 7.923 7.923 8.003 7.709 8.360 1,459,977 8.0141 -3.58%
2021-12-14 0 9.220 9.200 9.260 9.200 9.900 817,219 7,657,289 9.3699 8.217 8.199 8.253 8.199 8.823 916,939 8.3509 -4.36%
2021-12-13 0 9.640 9.610 9.640 9.610 10.06 940,000 9,161,644 9.7464 8.592 8.565 8.592 8.565 8.966 1,054,702 8.6865 -3.41%
2021-12-10 0 9.980 9.980 9.990 9.980 10.68 807,200 8,186,244 10.142 8.895 8.895 8.904 8.895 9.519 905,698 9.0386 -4.95%
2021-12-09 0 10.50 10.46 10.50 10.20 10.72 2,609,901 27,327,260 10.471 9.358 9.322 9.358 9.091 9.554 2,928,371 9.3319 6.06%
2021-12-08 0 9.900 9.890 9.960 9.610 10.46 2,672,801 26,699,853 9.9895 8.823 8.814 8.877 8.565 9.322 2,998,946 8.9031 4.21%
2021-12-07 0 9.500 9.490 9.500 9.340 9.930 2,009,774 19,162,090 9.5345 8.467 8.458 8.467 8.324 8.850 2,255,014 8.4975 -3.36%
2021-12-06 0 9.830 9.780 9.830 9.690 10.68 1,706,000 17,029,226 9.9820 8.761 8.716 8.761 8.636 9.519 1,914,173 8.8964 -7.96%
2021-12-03 0 10.68 10.66 10.68 10.56 11.20 720,800 7,745,264 10.745 9.519 9.501 9.519 9.412 9.982 808,755 9.5768 -4.47%
2021-12-02 0 11.18 11.12 11.18 10.86 11.66 937,900 10,481,303 11.175 9.964 9.911 9.964 9.679 10.39 1,052,346 9.9599 -5.41%
2021-12-01 0 11.82 11.82 11.84 11.56 12.30 1,455,200 17,298,136 11.887 10.53 10.53 10.55 10.30 10.96 1,632,769 10.594 -3.75%
2021-11-30 0 12.28 12.26 12.28 12.20 13.14 4,407,200 54,552,087 12.378 10.94 10.93 10.94 10.87 11.71 4,944,983 11.032 -5.39%
2021-11-29 0 12.98 12.92 12.98 12.76 13.26 740,000 9,629,629 13.013 11.57 11.51 11.57 11.37 11.82 830,298 11.598 -1.07%
2021-11-26 0 13.12 12.96 13.12 12.66 13.80 812,800 10,704,987 13.171 11.69 11.55 11.69 11.28 12.30 911,981 11.738 -3.67%
2021-11-25 0 13.62 13.62 13.64 12.74 13.72 966,150 12,867,679 13.319 12.14 12.14 12.16 11.35 12.23 1,084,043 11.870 6.41%
2021-11-24 0 12.80 12.60 12.80 12.06 13.10 1,277,600 16,356,330 12.802 11.41 11.23 11.41 10.75 11.68 1,433,498 11.410 6.14%
2021-11-23 0 12.06 12.06 12.10 11.92 13.16 1,574,800 19,414,774 12.328 10.75 10.75 10.78 10.62 11.73 1,766,963 10.988 -7.23%
2021-11-22 0 13.00 12.92 13.00 12.60 14.00 872,800 11,450,740 13.120 11.59 11.51 11.59 11.23 12.48 979,302 11.693 -2.99%
2021-11-19 0 13.40 13.36 13.40 13.20 13.96 411,200 5,593,952 13.604 11.94 11.91 11.94 11.76 12.44 461,376 12.124 -2.05%
2021-11-18 0 13.68 13.52 13.68 13.42 13.86 688,000 9,357,852 13.602 12.19 12.05 12.19 11.96 12.35 771,952 12.122 -2.01%
2021-11-17 0 13.96 13.94 13.96 13.46 14.26 907,501 12,701,674 13.996 12.44 12.42 12.44 12.00 12.71 1,018,238 12.474 0.72%
2021-11-16 0 13.86 13.84 13.86 13.30 14.00 817,200 11,189,063 13.692 12.35 12.33 12.35 11.85 12.48 916,918 12.203 1.02%
2021-11-15 0 13.72 13.70 13.72 12.42 14.18 2,356,484 32,266,027 13.692 12.23 12.21 12.23 11.07 12.64 2,644,031 12.203 10.47%
2021-11-12 0 12.42 12.42 12.60 12.10 12.82 995,450 12,398,354 12.455 11.07 11.07 11.23 10.78 11.43 1,116,919 11.100 -3.72%
2021-11-11 0 12.90 12.88 12.90 12.00 13.08 908,100 11,635,108 12.813 11.50 11.48 11.50 10.69 11.66 1,018,910 11.419 5.74%
2021-11-10 0 12.20 12.14 12.20 11.80 12.58 370,400 4,469,588 12.067 10.87 10.82 10.87 10.52 11.21 415,598 10.755 -1.61%
2021-11-09 0 12.40 12.28 12.40 11.70 12.64 547,200 6,632,728 12.121 11.05 10.94 11.05 10.43 11.27 613,971 10.803 3.51%
2021-11-08 0 11.98 11.98 12.14 11.24 12.22 714,400 8,385,262 11.737 10.68 10.68 10.82 10.02 10.89 801,574 10.461 0.67%
2021-11-05 0 11.90 11.90 12.02 11.84 12.62 893,800 10,845,144 12.134 10.61 10.61 10.71 10.55 11.25 1,002,865 10.814 -7.89%
2021-11-04 0 12.92 12.90 12.92 12.50 13.42 181,600 2,340,256 12.887 11.51 11.50 11.51 11.14 11.96 203,760 11.485 -0.77%
2021-11-03 0 13.02 13.02 13.16 12.00 13.20 890,400 11,238,424 12.622 11.60 11.60 11.73 10.69 11.76 999,050 11.249 2.20%
2021-11-02 0 12.74 12.50 12.74 12.46 13.40 474,800 6,137,968 12.927 11.35 11.14 11.35 11.10 11.94 532,737 11.522 -0.78%
2021-11-01 0 12.84 12.82 13.00 12.50 13.80 492,572 6,329,190 12.849 11.44 11.43 11.59 11.14 12.30 552,677 11.452 -6.96%
2021-10-29 0 13.80 13.42 13.80 13.34 13.86 453,883 6,186,217 13.630 12.30 11.96 12.30 11.89 12.35 509,268 12.147 3.14%
2021-10-28 0 13.38 13.28 13.38 13.20 14.50 479,200 6,570,752 13.712 11.92 11.84 11.92 11.76 12.92 537,674 12.221 -5.77%
2021-10-27 0 14.20 13.92 14.20 13.64 14.20 564,500 7,858,168 13.921 12.66 12.41 12.66 12.16 12.66 633,382 12.407 2.01%
2021-10-26 0 13.92 13.90 13.92 13.60 14.48 665,200 9,165,480 13.779 12.41 12.39 12.41 12.12 12.91 746,370 12.280 -2.38%
2021-10-25 0 14.26 14.18 14.26 13.80 14.84 439,600 6,224,584 14.160 12.71 12.64 12.71 12.30 13.23 493,242 12.620 -2.33%
2021-10-22 0 14.60 14.56 14.60 13.86 14.76 1,361,700 19,589,638 14.386 13.01 12.98 13.01 12.35 13.15 1,527,860 12.822 6.88%
2021-10-21 0 13.66 13.58 13.78 13.20 14.16 363,600 4,945,576 13.602 12.17 12.10 12.28 11.76 12.62 407,968 12.122 -2.43%
2021-10-20 0 14.00 13.86 14.00 13.76 14.54 698,800 9,854,744 14.102 12.48 12.35 12.48 12.26 12.96 784,070 12.569 1.60%
2021-10-19 0 13.78 13.78 13.82 13.30 14.06 1,364,400 18,684,256 13.694 12.28 12.28 12.32 11.85 12.53 1,530,889 12.205 2.84%
2021-10-18 0 13.40 13.40 13.48 12.70 13.70 1,564,800 20,599,192 13.164 11.94 11.94 12.01 11.32 12.21 1,755,743 11.732 -2.19%
2021-10-15 0 13.70 13.66 13.70 12.82 13.84 1,873,260 25,494,836 13.610 12.21 12.17 12.21 11.43 12.33 2,101,842 12.130 6.37%
2021-10-12 0 12.88 12.88 12.90 12.60 13.34 713,600 9,215,712 12.914 11.48 11.48 11.50 11.23 11.89 800,676 11.510 -0.62%
2021-10-11 0 12.96 12.84 12.96 11.92 13.10 1,278,100 16,191,964 12.669 11.55 11.44 11.55 10.62 11.68 1,434,059 11.291 8.00%
2021-10-08 0 12.00 12.00 12.16 11.34 12.34 1,591,700 18,671,370 11.730 10.69 10.69 10.84 10.11 11.00 1,785,925 10.455 -1.48%
2021-10-07 0 12.18 12.14 12.18 10.70 12.22 1,406,000 16,278,576 11.578 10.86 10.82 10.86 9.536 10.89 1,577,565 10.319 15.12%
2021-10-06 0 10.58 10.52 10.58 10.42 11.50 553,800 5,895,292 10.645 9.429 9.376 9.429 9.287 10.25 621,377 9.4875 -4.34%
2021-10-05 0 11.06 11.02 11.06 10.56 11.40 662,400 7,322,016 11.054 9.857 9.822 9.857 9.412 10.16 743,229 9.8516 1.10%
2021-10-04 0 10.94 10.94 10.98 10.66 11.86 409,200 4,460,912 10.902 9.750 9.750 9.786 9.501 10.57 459,132 9.7160 -3.87%
2021-09-30 0 11.38 11.38 11.40 10.68 11.60 828,413 9,278,175 11.200 10.14 10.14 10.16 9.519 10.34 929,499 9.9819 6.55%
2021-09-29 0 10.68 10.66 10.68 10.50 12.32 1,766,400 19,783,792 11.200 9.519 9.501 9.519 9.358 10.98 1,981,943 9.9820 -12.89%
2021-09-28 0 12.26 12.22 12.26 12.10 13.14 380,800 4,728,192 12.416 10.93 10.89 10.93 10.78 11.71 427,267 11.066 -3.16%
2021-09-27 0 12.66 12.40 12.66 12.34 12.78 521,600 6,497,688 12.457 11.28 11.05 11.28 11.00 11.39 585,248 11.102 2.10%
2021-09-24 0 12.40 12.40 12.44 12.24 13.02 826,000 10,395,512 12.585 11.05 11.05 11.09 10.91 11.60 926,792 11.217 -4.62%
2021-09-23 0 13.00 13.00 13.02 12.62 13.48 503,521 6,554,860 13.018 11.59 11.59 11.60 11.25 12.01 564,963 11.602 0.93%
2021-09-21 0 12.88 12.88 12.92 12.72 13.50 496,400 6,435,728 12.965 11.48 11.48 11.51 11.34 12.03 556,973 11.555 -3.16%
2021-09-20 0 13.30 13.30 13.36 12.60 13.92 609,200 7,959,184 13.065 11.85 11.85 11.91 11.23 12.41 683,537 11.644 -4.32%
2021-09-17 0 13.90 13.88 13.90 12.50 13.90 1,598,528 21,419,116 13.399 12.39 12.37 12.39 11.14 12.39 1,793,586 11.942 11.20%
2021-09-16 0 12.50 12.50 12.52 12.08 14.34 2,365,600 30,365,800 12.836 11.14 11.14 11.16 10.77 12.78 2,654,259 11.440 -12.22%
2021-09-15 0 14.24 14.22 14.24 14.06 14.42 468,400 6,654,856 14.208 12.69 12.67 12.69 12.53 12.85 525,556 12.663 -2.20%
2021-09-14 0 14.56 14.48 14.56 14.20 15.10 980,132 14,403,521 14.695 12.98 12.91 12.98 12.66 13.46 1,099,731 13.097 2.25%
2021-09-13 0 14.24 14.24 14.28 14.12 14.94 1,588,570 22,702,779 14.291 12.69 12.69 12.73 12.58 13.32 1,782,413 12.737 -0.56%
2021-09-10 0 14.32 14.32 14.38 14.16 14.62 536,802 7,707,964 14.359 12.76 12.76 12.82 12.62 13.03 602,305 12.797 0.85%
2021-09-09 0 14.20 14.20 14.24 13.80 14.40 563,374 7,925,518 14.068 12.66 12.66 12.69 12.30 12.83 632,119 12.538 0.71%
2021-09-08 0 14.10 14.10 14.16 14.00 15.00 1,220,000 17,408,520 14.269 12.57 12.57 12.62 12.48 13.37 1,368,869 12.717 -6.00%
2021-09-07 0 15.00 15.00 15.10 14.38 15.10 997,093 14,863,427 14.907 13.37 13.37 13.46 12.82 13.46 1,118,762 13.286 1.76%
2021-09-06 0 14.74 14.74 14.76 14.70 16.20 2,420,800 37,422,416 15.459 13.14 13.14 13.15 13.10 14.44 2,716,195 13.778 -2.90%
2021-09-03 0 15.18 15.18 15.20 14.50 15.24 914,574 13,620,418 14.893 13.53 13.53 13.55 12.92 13.58 1,026,174 13.273 3.41%
2021-09-02 0 14.68 14.52 14.68 14.30 15.28 1,604,622 23,651,150 14.739 13.08 12.94 13.08 12.74 13.62 1,800,424 13.136 -0.54%
2021-09-01 0 14.76 14.76 14.80 13.30 15.20 2,729,201 39,507,526 14.476 13.15 13.15 13.19 11.85 13.55 3,062,228 12.902 8.53%
2021-08-31 0 13.60 13.52 13.60 12.90 13.66 1,410,805 18,722,362 13.271 12.12 12.05 12.12 11.50 12.17 1,582,957 11.827 2.56%
2021-08-30 0 13.26 13.26 13.30 13.20 14.08 2,482,800 33,304,048 13.414 11.82 11.82 11.85 11.76 12.55 2,785,761 11.955 -8.43%
2021-08-27 0 14.48 14.48 14.54 14.30 14.80 1,191,367 17,303,335 14.524 12.91 12.91 12.96 12.74 13.19 1,336,742 12.944 -0.14%
2021-08-26 0 14.50 14.50 14.66 14.00 15.36 1,400,800 20,357,324 14.533 12.92 12.92 13.07 12.48 13.69 1,571,731 12.952 -1.89%
2021-08-25 0 14.78 14.60 14.78 14.34 15.50 1,122,586 16,472,054 14.673 13.17 13.01 13.17 12.78 13.81 1,259,568 13.078 -1.07%
2021-08-24 0 14.94 14.94 15.00 14.64 15.58 1,888,400 28,392,280 15.035 13.32 13.32 13.37 13.05 13.89 2,118,830 13.400 1.22%
2021-08-23 0 14.76 14.76 14.80 14.06 15.64 3,574,400 53,508,825 14.970 13.15 13.15 13.19 12.53 13.94 4,010,562 13.342 8.69%
2021-08-20 0 13.58 13.58 13.60 13.20 16.00 5,407,300 74,690,022 13.813 12.10 12.10 12.12 11.76 14.26 6,067,119 12.311 -13.06%
2021-08-19 0 15.62 15.64 15.82 15.50 16.48 949,417 15,032,908 15.834 13.92 13.94 14.10 13.81 14.69 1,065,268 14.112 -1.14%
2021-08-18 0 15.80 15.74 15.80 14.30 16.40 2,313,665 35,714,609 15.436 14.08 14.03 14.08 12.74 14.62 2,595,987 13.758 8.52%
2021-08-17 0 14.56 14.56 14.58 14.24 16.16 2,605,600 38,990,456 14.964 12.98 12.98 12.99 12.69 14.40 2,923,545 13.337 -6.67%
2021-08-16 0 15.60 15.58 15.60 15.20 16.68 1,805,200 28,279,144 15.665 13.90 13.89 13.90 13.55 14.87 2,025,477 13.962 -4.76%
2021-08-13 0 16.38 16.30 16.38 16.12 18.38 3,541,591 59,144,373 16.700 14.60 14.53 14.60 14.37 16.38 3,973,749 14.884 -7.04%
2021-08-12 0 17.62 17.62 17.64 17.06 17.80 1,134,425 19,862,024 17.508 15.70 15.70 15.72 15.20 15.86 1,272,852 15.604 -0.06%
2021-08-11 0 17.70 17.70 17.72 17.30 19.98 2,878,808 52,276,343 18.159 15.71 15.71 15.73 15.36 17.74 3,242,916 16.120 -10.33%
2021-08-10 0 19.74 19.62 19.76 17.60 19.86 3,320,600 62,848,440 18.927 17.52 17.42 17.54 15.62 17.63 3,740,585 16.802 6.36%
2021-08-09 0 18.56 18.56 18.62 16.32 18.70 2,401,372 42,547,975 17.718 16.48 16.48 16.53 14.49 16.60 2,705,095 15.729 6.06%
2021-08-06 0 17.50 17.50 17.60 17.06 18.28 2,314,800 40,518,288 17.504 15.54 15.54 15.62 15.14 16.23 2,607,573 15.539 0.81%
2021-08-05 0 17.36 17.36 17.38 17.14 20.10 7,696,376 138,116,955 17.946 15.41 15.41 15.43 15.22 17.84 8,669,804 15.931 -13.42%
2021-08-04 0 20.05 20.00 20.05 19.52 22.05 4,186,800 85,693,432 20.468 17.80 17.75 17.80 17.33 19.57 4,716,341 18.169 -4.52%
2021-08-03 0 21.00 20.95 21.00 19.50 21.30 2,593,634 53,216,518 20.518 18.64 18.60 18.64 17.31 18.91 2,921,674 18.214 5.00%
2021-08-02 0 20.00 20.00 20.15 19.16 22.80 5,554,400 111,693,008 20.109 17.75 17.75 17.89 17.01 20.24 6,256,914 17.851 -9.09%
2021-07-30 0 22.00 22.00 22.20 21.60 23.35 2,760,676 61,110,342 22.136 19.53 19.53 19.71 19.17 20.73 3,109,843 19.651 -3.93%
2021-07-29 0 22.90 22.80 22.90 22.05 24.15 6,617,680 152,878,037 23.101 20.33 20.24 20.33 19.57 21.44 7,454,676 20.508 11.17%
2021-07-28 0 20.60 20.20 20.60 18.62 21.40 12,933,100 255,187,642 19.731 18.29 17.93 18.29 16.53 19.00 14,568,862 17.516 11.59%
2021-07-27 0 18.46 18.44 18.46 17.00 23.80 15,295,829 310,951,600 20.329 16.39 16.37 16.39 15.09 21.13 17,230,426 18.047 -21.61%
2021-07-26 0 23.55 23.50 23.55 23.05 27.20 7,470,425 184,565,000 24.706 20.91 20.86 20.91 20.46 24.15 8,415,275 21.932 -15.44%
2021-07-23 0 27.85 27.80 27.90 27.40 30.90 5,922,043 166,655,270 28.142 24.72 24.68 24.77 24.32 27.43 6,671,056 24.982 -8.09%
2021-07-22 0 30.30 30.25 30.30 29.85 32.60 2,630,800 81,339,812 30.918 26.90 26.85 26.90 26.50 28.94 2,963,540 27.447 -2.88%
2021-07-21 0 31.20 30.85 31.20 28.35 33.85 4,381,071 136,947,294 31.259 27.70 27.39 27.70 25.17 30.05 4,935,183 27.749 7.22%
2021-07-20 0 29.10 29.00 29.10 26.35 29.30 5,705,350 156,963,408 27.512 25.83 25.74 25.83 23.39 26.01 6,426,956 24.423 -2.02%
2021-07-19 0 29.70 29.70 29.75 27.80 32.70 2,516,195 76,485,130 30.397 26.37 26.37 26.41 24.68 29.03 2,834,440 26.984 1.37%
2021-07-16 0 29.30 29.30 29.40 28.90 35.00 6,010,595 186,955,416 31.104 26.01 26.01 26.10 25.66 31.07 6,770,808 27.612 -2.17%
2021-07-15 0 29.95 29.85 29.95 28.10 30.40 3,324,473 97,598,744 29.358 26.59 26.50 26.59 24.94 26.99 3,744,948 26.061 1.70%
2021-07-14 0 29.45 29.45 29.50 22.80 29.95 8,100,432 221,560,174 27.352 26.14 26.14 26.19 20.24 26.59 9,124,965 24.281 29.17%
2021-07-13 0 22.80 22.80 22.90 22.20 24.40 2,131,200 49,139,640 23.057 20.24 20.24 20.33 19.71 21.66 2,400,752 20.468 -1.72%
2021-07-12 0 23.20 23.15 23.20 19.32 23.60 4,836,888 104,427,773 21.590 20.60 20.55 20.60 17.15 20.95 5,448,652 19.166 20.33%
2021-07-09 0 19.28 19.24 19.28 18.64 20.65 1,667,200 32,358,128 19.409 17.12 17.08 17.12 16.55 18.33 1,878,065 17.230 -3.21%
2021-07-08 0 19.92 19.92 19.94 18.82 21.60 2,999,370 61,223,377 20.412 17.68 17.68 17.70 16.71 19.17 3,378,727 18.120 -2.59%
2021-07-07 0 20.45 20.45 20.55 17.62 20.70 4,718,449 92,121,202 19.524 18.15 18.15 18.24 15.64 18.38 5,315,233 17.332 8.32%
2021-07-06 0 18.88 18.88 18.90 16.60 19.48 9,765,800 176,658,481 18.090 16.76 16.76 16.78 14.74 17.29 11,000,966 16.058 19.34%
2021-07-05 0 15.82 15.80 15.82 15.34 15.92 903,290 14,083,441 15.591 14.04 14.03 14.04 13.62 14.13 1,017,537 13.841 -2.22%
2021-07-02 0 16.18 16.00 16.18 15.80 16.68 604,000 9,729,296 16.108 14.36 14.20 14.36 14.03 14.81 680,393 14.300 -3.11%
2021-06-30 0 16.70 16.52 16.70 16.52 17.28 619,600 10,370,380 16.737 14.82 14.67 14.82 14.67 15.34 697,966 14.858 -1.88%
2021-06-29 0 17.02 17.02 17.04 17.00 17.56 1,038,000 17,867,432 17.213 15.11 15.11 15.13 15.09 15.59 1,169,285 15.281 -2.52%
2021-06-28 0 17.46 17.46 17.48 16.12 17.70 1,326,417 22,679,546 17.098 15.50 15.50 15.52 14.31 15.71 1,494,181 15.179 2.71%
2021-06-25 0 17.00 17.00 17.02 15.32 17.40 3,661,052 61,406,646 16.773 15.09 15.09 15.11 13.60 15.45 4,124,097 14.890 10.39%
2021-06-24 0 15.40 15.38 15.42 15.18 16.40 1,319,284 20,617,845 15.628 13.67 13.65 13.69 13.48 14.56 1,486,145 13.873 -4.11%
2021-06-23 0 16.06 16.02 16.06 15.50 16.32 1,848,953 29,508,214 15.959 14.26 14.22 14.26 13.76 14.49 2,082,806 14.168 3.35%
2021-06-22 0 15.54 15.54 15.64 15.54 17.00 2,281,400 36,698,220 16.086 13.80 13.80 13.88 13.80 15.09 2,569,949 14.280 -5.13%
2021-06-21 0 16.38 16.34 16.38 14.72 16.68 2,292,400 36,511,720 15.927 14.54 14.51 14.54 13.07 14.81 2,582,340 14.139 7.76%
2021-06-18 0 15.20 15.00 15.20 14.72 15.68 2,322,000 34,835,615 15.002 13.49 13.32 13.49 13.07 13.92 2,615,684 13.318 1.20%
2021-06-17 0 15.02 15.00 15.10 15.00 16.38 1,962,400 30,649,592 15.618 13.33 13.32 13.40 13.32 14.54 2,210,602 13.865 -1.57%
2021-06-16 0 15.26 15.18 15.26 14.60 17.18 7,290,492 111,122,824 15.242 13.55 13.48 13.55 12.96 15.25 8,212,584 13.531 -10.55%
2021-06-15 0 17.06 17.06 17.12 16.50 18.46 3,866,941 67,030,111 17.334 15.14 15.14 15.20 14.65 16.39 4,356,027 15.388 -1.95%
2021-06-11 0 17.40 17.40 17.44 17.40 20.00 5,989,200 110,259,064 18.410 15.45 15.45 15.48 15.45 17.75 6,746,707 16.343 -13.00%
2021-06-10 0 20.00 19.96 20.00 19.96 20.85 2,132,800 43,441,560 20.368 17.75 17.72 17.75 17.72 18.51 2,402,554 18.081 -1.48%
2021-06-09 0 20.30 20.05 20.30 19.44 20.50 1,560,400 31,542,116 20.214 18.02 17.80 18.02 17.26 18.20 1,757,757 17.945 1.50%
2021-06-08 0 20.00 19.78 20.00 19.60 20.90 2,421,040 49,084,631 20.274 17.75 17.56 17.75 17.40 18.55 2,727,250 17.998 0.50%
2021-06-07 0 19.90 19.70 19.90 18.20 20.10 2,829,269 53,997,533 19.085 17.67 17.49 17.67 16.16 17.84 3,187,111 16.942 0.00%
2021-06-04 0 19.90 19.90 19.92 18.80 20.35 2,630,610 51,315,745 19.507 17.67 17.67 17.68 16.69 18.07 2,963,326 17.317 -1.00%
2021-06-03 0 20.10 20.10 20.20 19.82 21.75 2,665,191 55,155,447 20.695 17.84 17.84 17.93 17.59 19.31 3,002,281 18.371 1.01%
2021-06-02 0 19.90 19.90 19.94 19.08 21.90 3,924,324 78,869,421 20.098 17.67 17.67 17.70 16.94 19.44 4,420,668 17.841 -7.66%
2021-06-01 0 21.55 21.50 21.55 20.30 22.20 3,277,214 70,153,139 21.406 19.13 19.09 19.13 18.02 19.71 3,691,712 19.003 3.61%
2021-05-31 0 20.80 20.65 20.80 17.40 21.55 7,684,286 152,373,140 19.829 18.46 18.33 18.46 15.45 19.13 8,656,185 17.603 17.78%
2021-05-28 0 17.66 17.66 17.76 17.50 19.30 3,639,800 67,322,432 18.496 15.68 15.68 15.77 15.54 17.13 4,100,157 16.419 -0.23%
2021-05-27 0 17.70 17.70 17.72 16.78 17.98 2,101,632 36,563,505 17.398 15.71 15.71 15.73 14.90 15.96 2,367,444 15.444 1.37%
2021-05-26 0 17.46 17.46 17.48 17.30 19.32 2,233,147 40,492,693 18.133 15.50 15.50 15.52 15.36 17.15 2,515,593 16.097 -5.01%
2021-05-25 0 18.38 18.38 18.40 17.08 18.78 3,925,722 71,357,604 18.177 16.32 16.32 16.33 15.16 16.67 4,422,242 16.136 8.63%
2021-05-24 0 16.92 16.80 16.92 16.52 17.58 2,277,600 38,789,432 17.031 15.02 14.91 15.02 14.67 15.61 2,565,668 15.119 1.08%
2021-05-21 0 16.74 16.74 16.76 16.20 18.00 3,542,000 58,905,809 16.631 14.86 14.86 14.88 14.38 15.98 3,989,988 14.763 -5.96%
2021-05-20 0 17.80 17.80 17.90 17.12 18.60 2,801,963 49,586,922 17.697 15.80 15.80 15.89 15.20 16.51 3,156,352 15.710 -3.26%
2021-05-18 0 18.40 18.38 18.40 16.44 18.56 2,783,519 49,534,553 17.796 16.33 16.32 16.33 14.59 16.48 3,135,575 15.798 8.24%
2021-05-17 0 17.00 17.00 17.10 15.22 17.84 4,352,208 73,846,837 16.968 15.09 15.09 15.18 13.51 15.84 4,902,670 15.063 8.42%
2021-05-14 0 15.68 15.68 15.70 14.56 16.26 6,010,000 93,063,512 15.485 13.92 13.92 13.94 12.93 14.43 6,770,137 13.746 -0.76%
2021-05-13 0 15.80 15.72 15.80 13.20 16.34 7,855,690 121,424,835 15.457 14.03 13.95 14.03 11.72 14.51 8,849,268 13.721 14.49%
2021-05-12 0 13.80 13.74 13.80 12.44 14.18 3,619,278 48,675,302 13.449 12.25 12.20 12.25 11.04 12.59 4,077,040 11.939 10.22%
2021-05-11 0 12.52 12.50 12.56 11.82 12.90 3,646,000 44,769,984 12.279 11.11 11.10 11.15 10.49 11.45 4,107,142 10.901 -3.99%
2021-05-10 0 13.04 13.02 13.04 11.68 13.40 5,043,191 64,539,467 12.797 11.58 11.56 11.58 10.37 11.90 5,681,047 11.360 10.88%
2021-05-07 0 11.76 11.76 11.80 11.58 13.88 6,898,800 86,321,864 12.513 10.44 10.44 10.48 10.28 12.32 7,771,352 11.108 -14.78%
2021-05-06 0 13.80 13.70 13.80 12.70 14.36 5,561,480 75,330,707 13.545 12.25 12.16 12.25 11.27 12.75 6,264,889 12.024 0.00%
2021-05-05 0 13.80 13.80 13.86 12.50 14.14 3,518,912 47,781,276 13.578 12.25 12.25 12.30 11.10 12.55 3,963,980 12.054 5.50%
2021-05-04 0 13.08 13.08 13.14 12.58 14.84 8,553,349 115,316,734 13.482 11.61 11.61 11.66 11.17 13.17 9,635,166 11.968 -4.39%
2021-05-03 0 13.68 13.68 13.70 11.76 13.82 6,436,924 84,120,998 13.069 12.14 12.14 12.16 10.44 12.27 7,251,058 11.601 15.93%
2021-04-30 0 11.80 11.76 11.80 11.50 14.00 14,136,141 176,680,787 12.499 10.48 10.44 10.48 10.21 12.43 15,924,062 11.095 -2.48%
2021-04-29 0 12.10 12.00 12.10 10.94 12.24 7,194,171 83,845,758 11.655 10.74 10.65 10.74 9.712 10.87 8,104,081 10.346 10.00%
2021-04-28 0 11.00 10.98 11.00 9.900 11.60 6,135,240 66,683,146 10.869 9.765 9.747 9.765 8.788 10.30 6,911,217 9.6485 7.84%
2021-04-27 0 10.20 10.02 10.20 9.550 10.38 5,735,238 57,434,864 10.014 9.055 8.895 9.055 8.478 9.215 6,460,624 8.8900 -0.78%
2021-04-26 0 10.28 10.20 10.28 9.450 10.64 13,255,964 135,164,589 10.197 9.126 9.055 9.126 8.389 9.445 14,932,562 9.0517 9.71%
2021-04-23 0 9.370 9.370 9.380 8.200 9.620 9,495,443 86,373,237 9.0963 8.318 8.318 8.327 7.279 8.540 10,696,415 8.0750 15.68%
2021-04-22 0 8.100 8.100 8.220 7.460 8.480 4,150,000 33,848,460 8.1563 7.191 7.191 7.297 6.622 7.528 4,674,887 7.2405 4.25%
2021-04-21 0 7.770 7.710 7.770 6.900 7.800 2,801,357 20,800,293 7.4251 6.898 6.844 6.898 6.125 6.924 3,155,669 6.5914 3.88%
2021-04-20 0 7.480 7.350 7.480 7.350 7.940 1,362,342 10,287,590 7.5514 6.640 6.525 6.640 6.525 7.049 1,534,649 6.7035 -4.59%
2021-04-19 0 7.840 7.800 7.840 7.390 7.890 1,825,356 13,990,000 7.6643 6.960 6.924 6.960 6.560 7.004 2,056,225 6.8037 1.82%
2021-04-16 0 7.700 7.690 7.700 7.330 7.920 2,496,400 19,167,096 7.6779 6.835 6.827 6.835 6.507 7.031 2,812,142 6.8158 -0.90%
2021-04-15 0 7.770 7.770 7.830 6.720 7.850 4,900,920 36,508,614 7.4493 6.898 6.898 6.951 5.965 6.969 5,520,782 6.6129 11.96%
2021-04-14 0 6.940 6.950 6.990 6.330 7.000 1,421,200 9,426,580 6.6328 6.161 6.170 6.205 5.619 6.214 1,600,952 5.8881 8.27%
2021-04-13 0 6.410 6.410 6.520 6.320 7.080 1,404,194 9,427,077 6.7135 5.690 5.690 5.788 5.610 6.285 1,581,795 5.9597 -0.62%
2021-04-12 0 6.450 6.450 6.500 5.880 6.980 4,294,000 28,203,944 6.5682 5.726 5.726 5.770 5.220 6.196 4,837,100 5.8308 7.86%
2021-04-09 0 5.980 5.900 5.980 4.980 6.140 1,894,324 10,487,293 5.5362 5.309 5.238 5.309 4.421 5.451 2,133,916 4.9146 20.32%
2021-04-08 0 4.970 4.910 4.970 4.560 4.970 352,800 1,717,164 4.8672 4.412 4.359 4.412 4.048 4.412 397,422 4.3208 6.42%
2021-04-07 0 4.670 4.610 4.670 4.290 4.750 584,800 2,646,772 4.5259 4.146 4.092 4.146 3.808 4.217 658,765 4.0178 0.43%
2021-04-01 0 4.650 4.600 4.650 4.520 4.710 536,000 2,477,080 4.6214 4.128 4.084 4.128 4.013 4.181 603,793 4.1025 -0.85%
2021-03-31 0 4.690 4.640 4.690 4.510 4.980 299,200 1,399,340 4.6769 4.163 4.119 4.163 4.004 4.421 337,042 4.1518 -4.09%
2021-03-30 0 4.890 4.800 4.890 4.800 5.160 1,023,600 5,043,684 4.9274 4.341 4.261 4.341 4.261 4.581 1,153,064 4.3742 -6.32%
2021-03-29 0 5.220 5.220 5.230 5.120 5.610 1,118,400 5,891,656 5.2679 4.634 4.634 4.643 4.545 4.980 1,259,854 4.6765 -8.10%
2021-03-26 0 5.680 5.670 5.750 5.570 5.760 186,400 1,063,452 5.7052 5.042 5.033 5.104 4.945 5.113 209,976 5.0646 0.35%
2021-03-25 0 5.660 5.650 5.660 5.560 5.990 196,000 1,107,676 5.6514 5.025 5.016 5.025 4.936 5.317 220,790 5.0169 -0.70%
2021-03-24 0 5.700 5.700 5.760 5.700 6.080 308,000 1,788,508 5.8068 5.060 5.060 5.113 5.060 5.397 346,955 5.1549 -6.25%
2021-03-23 0 6.080 6.000 6.080 5.810 6.120 556,400 3,321,064 5.9688 5.397 5.326 5.397 5.158 5.433 626,773 5.2987 -1.14%
2021-03-22 0 6.150 6.100 6.150 5.750 6.190 758,000 4,491,740 5.9258 5.459 5.415 5.459 5.104 5.495 853,871 5.2604 2.50%
2021-03-19 0 6.000 6.000 6.030 5.650 6.200 982,002 5,804,647 5.9110 5.326 5.326 5.353 5.016 5.504 1,106,204 5.2474 4.17%
2021-03-18 0 5.760 5.590 5.760 5.590 6.060 622,000 3,573,776 5.7456 5.113 4.962 5.113 4.962 5.380 700,670 5.1005 -1.37%
2021-03-17 0 5.840 5.780 5.840 5.780 6.090 281,200 1,652,820 5.8777 5.184 5.131 5.184 5.131 5.406 316,766 5.2178 -4.11%
2021-03-16 0 6.090 5.910 6.090 5.850 6.140 166,400 995,836 5.9846 5.406 5.246 5.406 5.193 5.451 187,446 5.3127 2.53%
2021-03-15 0 5.940 5.730 5.950 5.700 6.190 351,641 2,046,199 5.8190 5.273 5.087 5.282 5.060 5.495 396,116 5.1657 -1.66%
2021-03-12 0 6.040 5.960 6.040 5.890 6.100 223,200 1,339,658 6.0021 5.362 5.291 5.362 5.229 5.415 251,430 5.3282 0.83%
2021-03-11 0 5.990 5.830 5.990 5.300 5.990 872,000 4,933,880 5.6581 5.317 5.175 5.317 4.705 5.317 982,289 5.0228 4.90%
2021-03-10 0 5.710 5.680 5.710 5.700 6.110 277,200 1,616,528 5.8316 5.069 5.042 5.069 5.060 5.424 312,260 5.1769 -0.87%
2021-03-09 0 5.760 5.670 5.760 5.700 6.040 612,800 3,582,100 5.8455 5.113 5.033 5.113 5.060 5.362 690,306 5.1891 -7.10%
2021-03-08 0 6.200 5.890 6.200 5.790 6.290 776,800 4,729,632 6.0886 5.504 5.229 5.504 5.140 5.584 875,049 5.4050 3.33%
2021-03-05 0 6.000 5.870 6.020 5.670 6.200 503,761 2,968,908 5.8935 5.326 5.211 5.344 5.033 5.504 567,476 5.2318 -0.17%
2021-03-04 0 6.010 5.990 6.130 5.710 6.210 516,487 3,028,295 5.8633 5.335 5.317 5.442 5.069 5.513 581,812 5.2049 -3.06%
2021-03-03 0 6.200 6.150 6.200 5.900 6.200 831,600 5,040,544 6.0613 5.504 5.459 5.504 5.238 5.504 936,780 5.3807 -0.80%
2021-03-02 0 6.250 6.190 6.250 5.780 6.420 854,053 5,217,266 6.1088 5.548 5.495 5.548 5.131 5.699 962,073 5.4229 -0.79%
2021-03-01 0 6.300 6.270 6.300 5.900 6.400 710,000 4,392,024 6.1859 5.593 5.566 5.593 5.238 5.681 799,800 5.4914 9.37%
2021-02-26 0 5.760 5.690 5.760 5.500 6.080 1,715,200 9,798,380 5.7127 5.113 5.051 5.113 4.882 5.397 1,932,136 5.0713 -8.43%
2021-02-25 0 6.290 6.160 6.290 6.020 6.660 742,800 4,704,380 6.3333 5.584 5.468 5.584 5.344 5.912 836,748 5.6222 3.45%
2021-02-24 0 6.080 6.030 6.080 5.800 6.780 2,406,800 14,965,036 6.2178 5.397 5.353 5.397 5.149 6.019 2,711,209 5.5197 -4.85%
2021-02-23 0 6.390 6.330 6.400 6.200 6.870 1,457,600 9,503,356 6.5199 5.673 5.619 5.681 5.504 6.099 1,641,955 5.7878 -6.30%
2021-02-22 0 6.820 6.740 6.820 6.660 8.010 3,071,761 21,698,225 7.0638 6.054 5.983 6.054 5.912 7.111 3,460,273 6.2707 -12.34%
2021-02-19 0 7.780 7.780 7.800 7.700 8.190 1,292,096 10,244,422 7.9285 6.906 6.906 6.924 6.835 7.270 1,455,519 7.0383 -5.01%
2021-02-18 0 8.190 8.190 8.200 7.810 8.880 2,264,398 18,747,301 8.2792 7.270 7.270 7.279 6.933 7.883 2,550,796 7.3496 5.81%
2021-02-17 0 7.740 7.740 7.790 7.740 9.170 4,214,805 36,246,391 8.5998 6.871 6.871 6.915 6.871 8.140 4,747,888 7.6342 -5.15%
2021-02-16 0 8.160 8.150 8.160 6.780 8.290 5,083,830 39,286,294 7.7277 7.244 7.235 7.244 6.019 7.359 5,726,826 6.8600 16.57%
2021-02-11 0 7.000 6.990 7.000 5.130 7.110 3,341,596 20,280,132 6.0690 6.214 6.205 6.214 4.554 6.312 3,764,237 5.3876 28.44%
2021-02-10 0 5.450 5.410 5.450 4.700 5.550 1,733,200 8,877,248 5.1219 4.838 4.803 4.838 4.172 4.927 1,952,413 4.5468 11.22%
2021-02-09 0 4.900 4.860 4.900 4.750 5.070 1,595,600 7,789,312 4.8817 4.350 4.314 4.350 4.217 4.501 1,797,409 4.3336 -2.97%
2021-02-08 0 5.050 4.940 5.050 4.900 5.320 1,182,839 6,067,043 5.1292 4.483 4.385 4.483 4.350 4.723 1,332,443 4.5533 -0.98%
2021-02-05 0 5.100 5.090 5.100 5.060 6.180 2,010,800 11,230,672 5.5852 4.527 4.519 4.527 4.492 5.486 2,265,123 4.9581 -16.53%
2021-02-04 0 6.110 6.110 6.200 6.000 6.230 854,015 5,246,268 6.1431 5.424 5.424 5.504 5.326 5.531 962,030 5.4533 0.99%
2021-02-03 0 6.050 6.050 6.130 5.890 6.230 1,295,800 7,848,406 6.0568 5.371 5.371 5.442 5.229 5.531 1,459,691 5.3768 0.83%
2021-02-02 0 6.000 5.890 6.000 5.400 6.270 1,967,200 11,782,220 5.9893 5.326 5.229 5.326 4.794 5.566 2,216,009 5.3169 6.95%
2021-02-01 0 5.610 5.570 5.620 5.090 5.740 1,925,600 10,655,996 5.5339 4.980 4.945 4.989 4.519 5.096 2,169,147 4.9125 2.00%
2021-01-29 0 5.500 5.400 5.500 5.230 5.960 2,447,200 13,456,404 5.4987 4.882 4.794 4.882 4.643 5.291 2,756,719 4.8813 0.18%
2021-01-28 0 5.490 5.420 5.490 5.400 6.290 6,021,876 34,701,985 5.7627 4.874 4.811 4.874 4.794 5.584 6,783,515 5.1156 3.58%
2021-01-27 0 5.300 5.190 5.300 5.110 5.360 1,791,200 9,365,188 5.2284 4.705 4.607 4.705 4.536 4.758 2,017,749 4.6414 -1.12%
2021-01-26 0 5.360 5.360 5.380 4.930 5.400 4,357,056 22,357,573 5.1313 4.758 4.758 4.776 4.376 4.794 4,908,131 4.5552 3.08%
2021-01-25 0 5.200 5.150 5.200 4.780 5.360 5,292,594 26,846,529 5.0725 4.616 4.572 4.616 4.243 4.758 5,961,995 4.5029 5.48%
2021-01-22 0 4.930 4.930 5.000 4.560 5.620 6,396,922 32,370,504 5.0603 4.376 4.376 4.439 4.048 4.989 7,205,997 4.4922 -1.79%
2021-01-21 0 5.020 5.020 5.090 3.300 5.470 9,677,796 45,179,140 4.6683 4.456 4.456 4.519 2.929 4.856 10,901,832 4.1442 52.12%
2021-01-20 0 3.300 3.150 3.300 3.100 3.300 367,760 1,180,397 3.2097 2.929 2.796 2.929 2.752 2.929 414,274 2.8493 6.45%
2021-01-19 0 3.100 3.050 3.130 2.980 3.110 310,668 947,976 3.0514 2.752 2.708 2.779 2.645 2.761 349,961 2.7088 1.97%
2021-01-18 0 3.040 3.010 3.060 2.950 3.050 94,400 284,092 3.0094 2.699 2.672 2.716 2.619 2.708 106,340 2.6716 2.36%
2021-01-15 0 2.970 2.960 2.970 2.900 3.040 322,000 956,568 2.9707 2.637 2.628 2.637 2.574 2.699 362,726 2.6372 -1.33%
2021-01-14 0 3.010 3.010 3.080 2.900 3.200 492,800 1,471,064 2.9851 2.672 2.672 2.734 2.574 2.841 555,129 2.6500 -5.94%
2021-01-13 0 3.200 3.200 3.240 2.960 3.200 215,600 670,524 3.1100 2.841 2.841 2.876 2.628 2.841 242,869 2.7608 8.11%
2021-01-12 0 2.960 2.980 3.060 2.900 3.100 432,400 1,295,184 2.9953 2.628 2.645 2.716 2.574 2.752 487,089 2.6590 2.78%
2021-01-11 0 2.880 2.880 3.030 2.880 3.060 497,800 1,477,820 2.9687 2.557 2.557 2.690 2.557 2.716 560,761 2.6354 -5.88%
2021-01-08 0 3.060 3.060 3.150 3.060 3.270 197,600 617,484 3.1249 2.716 2.716 2.796 2.716 2.903 222,592 2.7741 -4.38%
2021-01-07 0 3.200 3.200 3.270 3.040 3.260 450,806 1,412,966 3.1343 2.841 2.841 2.903 2.699 2.894 507,823 2.7824 -0.93%
2021-01-06 0 3.230 3.230 3.300 3.220 3.460 522,800 1,737,208 3.3229 2.867 2.867 2.929 2.858 3.072 588,923 2.9498 0.00%
2021-01-05 0 3.230 3.230 3.370 3.220 3.400 358,000 1,190,264 3.3248 2.867 2.867 2.992 2.858 3.018 403,279 2.9515 -0.62%
2021-01-04 0 3.250 3.190 3.250 3.160 3.310 238,238 767,702 3.2224 2.885 2.832 2.885 2.805 2.938 268,370 2.8606 -1.81%
2020-12-31 0 3.310 3.280 3.310 3.250 3.310 122,800 399,884 3.2564 2.938 2.912 2.938 2.885 2.938 138,332 2.8908 -0.90%
2020-12-30 0 3.340 3.320 3.340 3.200 3.400 160,800 530,760 3.3007 2.965 2.947 2.965 2.841 3.018 181,138 2.9301 -1.76%
2020-12-29 0 3.400 3.400 3.430 3.300 3.500 483,200 1,635,784 3.3853 3.018 3.018 3.045 2.929 3.107 544,315 3.0052 2.41%
2020-12-28 0 3.320 3.310 3.320 3.170 3.420 554,152 1,849,514 3.3376 2.947 2.938 2.947 2.814 3.036 624,240 2.9628 -0.90%
2020-12-24 0 3.350 3.350 3.360 3.230 3.500 384,400 1,281,828 3.3346 2.974 2.974 2.983 2.867 3.107 433,018 2.9602 3.72%
2020-12-23 0 3.230 3.230 3.260 2.800 3.380 1,200,514 3,807,862 3.1719 2.867 2.867 2.894 2.486 3.001 1,352,354 2.8157 17.03%
2020-12-22 0 2.760 2.740 2.760 2.760 2.830 88,000 244,852 2.7824 2.450 2.432 2.450 2.450 2.512 99,130 2.4700 -2.47%
2020-12-21 0 2.830 2.840 2.850 2.750 2.840 113,200 314,988 2.7826 2.512 2.521 2.530 2.441 2.521 127,517 2.4702 -0.35%
2020-12-18 0 2.840 2.840 2.880 2.740 2.930 320,000 904,056 2.8252 2.521 2.521 2.557 2.432 2.601 360,473 2.5080 4.41%
2020-12-17 0 2.720 2.700 2.720 2.650 2.720 15,200 41,092 2.7034 2.415 2.397 2.415 2.352 2.415 17,122 2.3999 0.37%
2020-12-16 0 2.710 2.650 2.740 2.650 2.850 226,408 622,504 2.7495 2.406 2.352 2.432 2.352 2.530 255,044 2.4408 1.50%
2020-12-15 0 2.670 2.670 2.700 2.560 2.720 205,983 552,960 2.6845 2.370 2.370 2.397 2.273 2.415 232,035 2.3831 2.69%
2020-12-14 0 2.600 2.580 2.630 2.600 2.650 80,000 209,636 2.6205 2.308 2.290 2.335 2.308 2.352 90,118 2.3262 -1.14%
2020-12-11 0 2.630 2.630 2.640 2.480 2.650 124,400 314,372 2.5271 2.335 2.335 2.344 2.202 2.352 140,134 2.2434 5.20%
2020-12-10 0 2.500 2.500 2.630 2.500 2.620 56,000 145,092 2.5909 2.219 2.219 2.335 2.219 2.326 63,083 2.3000 -2.34%
2020-12-09 0 2.560 2.510 2.560 2.470 2.580 322,000 817,020 2.5373 2.273 2.228 2.273 2.193 2.290 362,726 2.2524 2.40%
2020-12-08 0 2.500 2.500 2.650 2.440 2.510 25,200 62,824 2.4930 2.219 2.219 2.352 2.166 2.228 28,387 2.2131 -1.19%
2020-12-07 0 2.530 2.520 2.560 2.520 2.630 40,000 103,768 2.5942 2.246 2.237 2.273 2.237 2.335 45,059 2.3029 -1.94%
2020-12-04 0 2.580 2.530 2.580 2.500 2.590 32,043 81,603 2.5467 2.290 2.246 2.290 2.219 2.299 36,096 2.2607 -0.39%
2020-12-03 0 2.590 2.590 2.620 2.480 2.600 176,400 443,184 2.5124 2.299 2.299 2.326 2.202 2.308 198,711 2.2303 0.78%
2020-12-02 0 2.570 2.570 2.620 2.500 2.690 84,800 218,616 2.5780 2.281 2.281 2.326 2.219 2.388 95,525 2.2886 -3.02%
2020-12-01 0 2.650 2.650 2.700 2.650 2.720 160,000 432,720 2.7045 2.352 2.352 2.397 2.352 2.415 180,237 2.4008 -0.75%
2020-11-30 0 2.670 2.670 2.710 2.660 2.720 148,069 398,777 2.6932 2.370 2.370 2.406 2.361 2.415 166,797 2.3908 1.52%
2020-11-27 0 2.630 2.580 2.630 2.630 2.640 33,600 88,468 2.6330 2.335 2.290 2.335 2.335 2.344 37,850 2.3374 0.00%
2020-11-26 0 2.630 2.630 2.700 2.600 2.650 82,800 216,956 2.6202 2.335 2.335 2.397 2.308 2.352 93,272 2.3260 -0.75%
2020-11-25 0 2.650 2.620 2.680 2.600 2.720 484,400 1,271,288 2.6245 2.352 2.326 2.379 2.308 2.415 545,666 2.3298 -1.12%
2020-11-24 0 2.680 2.660 2.700 2.650 2.720 164,000 440,712 2.6873 2.379 2.361 2.397 2.352 2.415 184,743 2.3855 1.13%
2020-11-23 0 2.650 2.650 2.700 2.620 2.760 267,249 726,499 2.7184 2.352 2.352 2.397 2.326 2.450 301,050 2.4132 -1.85%
2020-11-20 0 2.700 2.700 2.710 2.680 2.780 97,600 266,416 2.7297 2.397 2.397 2.406 2.379 2.468 109,944 2.4232 0.75%
2020-11-19 0 2.680 2.680 2.730 2.680 2.820 254,263 706,495 2.7786 2.379 2.379 2.423 2.379 2.503 286,422 2.4666 -3.60%
2020-11-18 0 2.780 2.760 2.780 2.650 2.800 1,022,800 2,799,980 2.7376 2.468 2.450 2.468 2.352 2.486 1,152,162 2.4302 6.92%
2020-11-17 0 2.600 2.580 2.600 2.350 2.620 786,425 1,967,122 2.5013 2.308 2.290 2.308 2.086 2.326 885,891 2.2205 10.64%
2020-11-16 0 2.350 2.340 2.390 2.300 2.370 292,960 681,881 2.3276 2.086 2.077 2.122 2.042 2.104 330,013 2.0662 3.07%
2020-11-13 0 2.280 2.280 2.360 2.260 2.360 41,200 93,672 2.2736 2.024 2.024 2.095 2.006 2.095 46,411 2.0183 -3.80%
2020-11-12 0 2.370 2.320 2.370 2.300 2.370 191,200 441,772 2.3105 2.104 2.060 2.104 2.042 2.104 215,383 2.0511 3.04%
2020-11-11 0 2.300 2.270 2.340 2.220 2.380 333,600 768,544 2.3038 2.042 2.015 2.077 1.971 2.113 375,793 2.0451 4.55%
2020-11-10 0 2.200 2.120 2.200 2.120 2.250 1,025,364 2,252,571 2.1969 1.953 1.882 1.953 1.882 1.997 1,155,051 1.9502 2.33%
2020-11-09 0 2.150 2.140 2.150 2.140 2.210 759,200 1,651,304 2.1751 1.909 1.900 1.909 1.900 1.962 855,223 1.9308 -1.38%
2020-11-06 0 2.180 2.150 2.200 2.160 2.230 372,800 818,552 2.1957 1.935 1.909 1.953 1.917 1.980 419,951 1.9492 -0.91%
2020-11-05 0 2.200 2.200 2.210 2.180 2.320 344,800 757,004 2.1955 1.953 1.953 1.962 1.935 2.060 388,410 1.9490 0.46%
2020-11-04 0 2.190 2.150 2.190 2.110 2.200 312,400 679,016 2.1735 1.944 1.909 1.944 1.873 1.953 351,912 1.9295 -0.45%
2020-11-03 0 2.200 2.170 2.200 2.180 2.250 324,000 723,864 2.2341 1.953 1.926 1.953 1.935 1.997 364,979 1.9833 -0.90%
2020-11-02 0 2.220 2.190 2.220 2.190 2.250 365,200 807,772 2.2119 1.971 1.944 1.971 1.944 1.997 411,390 1.9635 0.91%
2020-10-30 0 2.200 2.190 2.200 2.200 2.340 474,800 1,063,564 2.2400 1.953 1.944 1.953 1.953 2.077 534,852 1.9885 -5.98%
2020-10-29 0 2.340 2.340 2.440 2.310 2.350 104,800 243,784 2.3262 2.077 2.077 2.166 2.051 2.086 118,055 2.0650 -2.50%
2020-10-28 0 2.400 2.400 2.420 2.360 2.420 80,800 193,644 2.3966 2.131 2.131 2.148 2.095 2.148 91,019 2.1275 0.42%
2020-10-27 0 2.390 2.380 2.390 2.370 2.450 228,800 549,340 2.4010 2.122 2.113 2.122 2.104 2.175 257,738 2.1314 -2.45%
2020-10-23 0 2.450 2.430 2.450 2.410 2.460 60,800 148,828 2.4478 2.175 2.157 2.175 2.139 2.184 68,490 2.1730 0.00%
2020-10-22 0 2.450 2.420 2.500 2.430 2.450 82,800 202,748 2.4486 2.175 2.148 2.219 2.157 2.175 93,272 2.1737 0.00%
2020-10-21 0 2.450 2.430 2.490 2.440 2.480 77,013 188,965 2.4537 2.175 2.157 2.210 2.166 2.202 86,754 2.1782 0.82%
2020-10-20 0 2.430 2.430 2.490 2.420 2.450 20,000 48,672 2.4336 2.157 2.157 2.210 2.148 2.175 22,530 2.1604 -2.80%
2020-10-19 0 2.500 2.440 2.500 2.460 2.510 218,800 546,724 2.4987 2.219 2.166 2.219 2.184 2.228 246,474 2.2182 0.00%
2020-10-16 0 2.500 2.440 2.500 2.460 2.510 150,400 375,712 2.4981 2.219 2.166 2.219 2.184 2.228 169,422 2.2176 0.00%
2020-10-15 0 2.500 2.450 2.500 2.470 2.500 184,800 461,812 2.4990 2.219 2.175 2.219 2.193 2.219 208,173 2.2184 0.00%
2020-10-14 0 2.500 2.440 2.500 2.450 2.510 135,200 337,696 2.4978 2.219 2.166 2.219 2.175 2.228 152,300 2.2173 -0.40%
2020-10-12 0 2.510 2.400 2.510 2.490 2.530 274,749 690,304 2.5125 2.228 2.131 2.228 2.210 2.246 309,499 2.2304 0.00%
2020-10-09 0 2.510 2.510 2.530 2.510 2.530 6,000 15,140 2.5233 2.228 2.228 2.246 2.228 2.246 6,759 2.2400 0.00%
2020-10-08 0 2.510 2.500 2.530 2.500 2.530 171,200 430,372 2.5139 2.228 2.219 2.246 2.219 2.246 192,853 2.2316 0.40%
2020-10-07 0 2.500 2.480 2.500 2.420 2.510 136,400 338,396 2.4809 2.219 2.202 2.219 2.148 2.228 153,652 2.2024 0.81%
2020-10-06 0 2.480 2.480 2.500 2.420 2.500 71,600 177,064 2.4730 2.202 2.202 2.219 2.148 2.219 80,656 2.1953 0.40%
2020-10-05 0 2.470 2.470 2.500 2.410 2.480 105,650 260,023 2.4612 2.193 2.193 2.219 2.139 2.202 119,012 2.1848 0.82%
2020-09-30 0 2.450 2.450 2.530 2.440 2.500 88,800 217,880 2.4536 2.175 2.175 2.246 2.166 2.219 100,031 2.1781 -1.61%
2020-09-29 0 2.490 2.500 2.530 2.420 2.510 108,400 268,928 2.4809 2.210 2.219 2.246 2.148 2.228 122,110 2.2023 0.40%
2020-09-28 0 2.480 2.500 2.520 2.410 2.480 126,800 312,496 2.4645 2.202 2.219 2.237 2.139 2.202 142,838 2.1878 0.81%
2020-09-25 0 2.460 2.500 2.510 2.420 2.530 220,000 546,712 2.4851 2.184 2.219 2.228 2.148 2.246 247,825 2.2060 0.00%
2020-09-24 0 2.460 2.460 2.550 2.460 2.550 176,319 441,001 2.5012 2.184 2.184 2.264 2.184 2.264 198,620 2.2203 -3.53%
2020-09-23 0 2.550 2.550 2.600 2.470 2.550 147,600 373,692 2.5318 2.264 2.264 2.308 2.193 2.264 166,268 2.2475 2.00%
2020-09-22 0 2.500 2.470 2.530 2.470 2.590 104,400 263,924 2.5280 2.219 2.193 2.246 2.193 2.299 117,604 2.2442 -4.58%
2020-09-21 0 2.620 2.620 2.650 2.570 2.660 148,400 389,944 2.6277 2.326 2.326 2.352 2.281 2.361 167,169 2.3326 0.00%
2020-09-18 0 2.620 2.610 2.650 2.580 2.640 175,200 458,020 2.6143 2.326 2.317 2.352 2.290 2.344 197,359 2.3207 0.38%
2020-09-17 0 2.610 2.610 2.660 2.600 2.660 285,200 747,720 2.6217 2.317 2.317 2.361 2.308 2.361 321,272 2.3274 0.00%
2020-09-16 0 2.610 2.610 2.680 2.600 2.610 151,464 395,243 2.6095 2.317 2.317 2.379 2.308 2.317 170,621 2.3165 0.00%
2020-09-15 0 2.610 2.600 2.660 2.550 2.640 116,400 303,248 2.6052 2.317 2.308 2.361 2.264 2.344 131,122 2.3127 0.38%
2020-09-14 0 2.600 2.600 2.630 2.600 2.690 186,000 485,868 2.6122 2.308 2.308 2.335 2.308 2.388 209,525 2.3189 0.00%
2020-09-11 0 2.600 2.600 2.630 2.570 2.640 129,600 337,536 2.6044 2.308 2.308 2.335 2.281 2.344 145,992 2.3120 0.00%
2020-09-10 0 2.600 2.610 2.640 2.600 2.660 177,885 464,913 2.6136 2.308 2.317 2.344 2.308 2.361 200,384 2.3201 -0.38%
2020-09-09 0 2.610 2.610 2.620 2.580 2.610 194,403 506,907 2.6075 2.317 2.317 2.326 2.290 2.317 218,991 2.3147 0.00%
2020-09-08 0 2.610 2.610 2.620 2.560 2.620 207,600 539,876 2.6006 2.317 2.317 2.326 2.273 2.326 233,857 2.3086 0.38%
2020-09-07 0 2.600 2.600 2.650 2.520 2.610 170,400 438,400 2.5728 2.308 2.308 2.352 2.237 2.317 191,952 2.2839 0.00%
2020-09-04 0 2.600 2.570 2.640 2.520 2.600 207,200 529,836 2.5571 2.308 2.281 2.344 2.237 2.308 233,406 2.2700 1.96%
2020-09-03 0 2.550 2.550 2.580 2.550 2.590 93,600 240,012 2.5642 2.264 2.264 2.290 2.264 2.299 105,438 2.2763 0.00%
2020-09-02 0 2.550 2.550 2.580 2.500 2.700 332,800 854,044 2.5662 2.264 2.264 2.290 2.219 2.397 374,892 2.2781 0.79%
2020-09-01 0 2.530 2.530 2.570 2.470 2.530 251,773 632,895 2.5138 2.246 2.246 2.281 2.193 2.246 283,617 2.2315 1.61%
2020-08-31 0 2.490 2.470 2.510 2.460 2.520 446,002 1,115,732 2.5016 2.210 2.193 2.228 2.184 2.237 502,412 2.2208 -0.40%
2020-08-28 0 2.500 2.470 2.510 2.470 2.520 225,600 562,596 2.4938 2.219 2.193 2.228 2.193 2.237 254,134 2.2138 1.21%
2020-08-27 0 2.470 2.510 2.520 2.450 2.520 168,800 418,788 2.4810 2.193 2.228 2.237 2.175 2.237 190,150 2.2024 -2.37%
2020-08-26 0 2.530 2.520 2.530 2.520 2.600 597,900 1,528,543 2.5565 2.246 2.237 2.246 2.237 2.308 673,522 2.2695 -3.80%
2020-08-25 0 2.630 2.620 2.730 2.580 2.660 124,800 327,116 2.6211 2.335 2.326 2.423 2.290 2.361 140,585 2.3268 -0.75%
2020-08-24 0 2.650 2.650 2.750 2.620 2.780 261,600 708,452 2.7081 2.352 2.352 2.441 2.326 2.468 294,687 2.4041 -1.85%
2020-08-21 0 2.700 2.700 2.720 2.530 2.720 170,800 452,320 2.6482 2.397 2.397 2.415 2.246 2.415 192,403 2.3509 3.05%
2020-08-20 0 2.620 2.620 2.650 2.520 2.660 133,600 345,924 2.5893 2.326 2.326 2.352 2.237 2.361 150,498 2.2985 3.97%
2020-08-19 0 2.630 2.630 2.700 2.620 2.690 97,200 259,576 2.6705 2.237 2.237 2.297 2.229 2.288 114,273 2.2715 -1.87%
2020-08-18 0 2.680 2.680 2.730 2.630 2.690 100,400 267,524 2.6646 2.280 2.280 2.322 2.237 2.288 118,035 2.2665 1.13%
2020-08-17 0 2.650 2.650 2.750 2.610 2.700 430,800 1,143,252 2.6538 2.254 2.254 2.339 2.220 2.297 506,470 2.2573 1.92%
2020-08-14 0 2.600 2.600 2.650 2.520 2.670 360,400 948,424 2.6316 2.212 2.212 2.254 2.143 2.271 423,704 2.2384 -3.35%
2020-08-13 0 2.690 2.690 2.750 2.630 2.750 107,600 290,540 2.7002 2.288 2.288 2.339 2.237 2.339 126,500 2.2968 0.75%
2020-08-12 0 2.670 2.670 2.720 2.620 2.710 191,200 509,476 2.6646 2.271 2.271 2.314 2.229 2.305 224,784 2.2665 0.00%
2020-08-11 0 2.670 2.670 2.720 2.670 2.750 93,600 253,148 2.7046 2.271 2.271 2.314 2.271 2.339 110,041 2.3005 -1.84%
2020-08-10 0 2.720 2.720 2.830 2.670 2.780 85,600 234,900 2.7442 2.314 2.314 2.407 2.271 2.365 100,636 2.3342 -2.51%
2020-08-07 0 2.790 2.790 2.810 2.730 2.820 220,400 616,380 2.7966 2.373 2.373 2.390 2.322 2.399 259,113 2.3788 0.00%
2020-08-06 0 2.790 2.780 2.820 2.740 2.830 304,824 854,855 2.8044 2.373 2.365 2.399 2.331 2.407 358,366 2.3854 0.36%
2020-08-05 0 2.780 2.780 2.800 2.760 2.830 187,600 525,248 2.7998 2.365 2.365 2.382 2.348 2.407 220,552 2.3815 -0.71%
2020-08-04 0 2.800 2.800 2.850 2.720 2.820 377,200 1,054,932 2.7967 2.382 2.382 2.424 2.314 2.399 443,455 2.3789 3.32%
2020-08-03 0 2.710 2.710 2.800 2.640 2.800 153,600 416,244 2.7099 2.305 2.305 2.382 2.246 2.382 180,580 2.3050 0.37%
2020-07-31 0 2.700 2.700 2.760 2.610 2.730 373,856 1,013,895 2.7120 2.297 2.297 2.348 2.220 2.322 439,524 2.3068 -1.10%
2020-07-30 0 2.730 2.730 2.760 2.560 2.780 264,800 723,412 2.7319 2.322 2.322 2.348 2.178 2.365 311,312 2.3238 1.87%
2020-07-29 0 2.680 2.670 2.750 2.650 2.750 135,837 363,366 2.6750 2.280 2.271 2.339 2.254 2.339 159,697 2.2753 1.13%
2020-07-28 0 2.650 2.650 2.750 2.580 2.730 164,400 436,140 2.6529 2.254 2.254 2.339 2.195 2.322 193,277 2.2566 0.38%
2020-07-27 0 2.640 2.640 2.790 2.620 2.710 179,200 474,812 2.6496 2.246 2.246 2.373 2.229 2.305 210,677 2.2537 -3.65%
2020-07-24 0 2.740 2.720 2.810 2.710 2.830 198,000 538,816 2.7213 2.331 2.314 2.390 2.305 2.407 232,779 2.3147 -0.72%
2020-07-23 0 2.760 2.750 2.850 2.710 2.800 165,254 456,630 2.7632 2.348 2.339 2.424 2.305 2.382 194,281 2.3504 -0.72%
2020-07-22 0 2.780 2.770 2.850 2.760 2.860 153,264 433,202 2.8265 2.365 2.356 2.424 2.348 2.433 180,185 2.4042 -1.42%
2020-07-21 0 2.820 2.820 2.880 2.820 2.910 195,771 559,987 2.8604 2.399 2.399 2.450 2.399 2.475 230,158 2.4331 -2.08%
2020-07-20 0 2.880 2.880 2.910 2.860 3.080 1,096,000 3,276,316 2.9893 2.450 2.450 2.475 2.433 2.620 1,288,513 2.5427 3.23%
2020-07-17 0 2.790 2.780 2.810 2.540 2.920 487,200 1,367,464 2.8068 2.373 2.365 2.390 2.161 2.484 572,777 2.3874 4.49%
2020-07-16 0 2.670 2.610 2.670 2.580 2.730 341,200 891,648 2.6133 2.271 2.220 2.271 2.195 2.322 401,132 2.2228 -2.91%
2020-07-15 0 2.750 2.720 2.770 2.720 2.840 148,800 410,508 2.7588 2.339 2.314 2.356 2.314 2.416 174,937 2.3466 -1.43%
2020-07-14 0 2.790 2.770 2.790 2.760 2.900 285,200 796,532 2.7929 2.373 2.356 2.373 2.348 2.467 335,296 2.3756 -4.45%
2020-07-13 0 2.920 2.850 2.920 2.840 2.950 213,200 614,260 2.8811 2.484 2.424 2.484 2.416 2.509 250,649 2.4507 0.34%
2020-07-10 0 2.910 2.900 2.930 2.900 3.030 735,600 2,188,580 2.9752 2.475 2.467 2.492 2.467 2.577 864,808 2.5307 -0.34%
2020-07-09 0 2.920 2.870 2.920 2.860 3.000 516,000 1,495,552 2.8984 2.484 2.441 2.484 2.433 2.552 606,636 2.4653 1.04%
2020-07-08 0 2.890 2.850 2.960 2.830 2.890 133,561 380,383 2.8480 2.458 2.424 2.518 2.407 2.458 157,021 2.4225 1.05%
2020-07-07 0 2.860 2.860 2.920 2.850 2.960 213,600 615,436 2.8813 2.433 2.433 2.484 2.424 2.518 251,119 2.4508 -3.38%
2020-07-06 0 2.960 2.960 2.990 2.700 2.970 550,000 1,576,860 2.8670 2.518 2.518 2.543 2.297 2.526 646,608 2.4387 4.96%
2020-07-03 0 2.820 2.770 2.840 2.710 2.840 120,000 335,580 2.7965 2.399 2.356 2.416 2.305 2.416 141,078 2.3787 0.36%
2020-07-02 0 2.810 2.780 2.820 2.780 2.860 544,000 1,526,000 2.8051 2.390 2.365 2.399 2.365 2.433 639,554 2.3860 2.18%
2020-06-30 0 2.750 2.770 2.800 2.750 2.850 113,600 317,636 2.7961 2.339 2.356 2.382 2.339 2.424 133,554 2.3783 -2.83%
2020-06-29 0 2.830 2.830 2.840 2.790 2.920 102,000 288,020 2.8237 2.407 2.407 2.416 2.373 2.484 119,916 2.4018 -3.08%
2020-06-26 0 2.920 2.880 2.930 2.770 2.930 180,864 513,790 2.8408 2.484 2.450 2.492 2.356 2.492 212,633 2.4163 4.66%
2020-06-24 0 2.790 2.770 2.780 2.750 2.880 250,000 698,764 2.7951 2.373 2.356 2.365 2.339 2.450 293,913 2.3775 -1.06%
2020-06-23 0 2.820 2.860 2.990 2.730 2.860 307,358 848,185 2.7596 2.399 2.433 2.543 2.322 2.433 361,346 2.3473 0.71%
2020-06-22 0 2.800 2.800 2.840 2.790 2.900 607,200 1,717,752 2.8290 2.382 2.382 2.416 2.373 2.467 713,855 2.4063 -4.44%
2020-06-19 0 2.930 2.910 2.930 2.800 2.990 344,000 997,848 2.9007 2.492 2.475 2.492 2.382 2.543 404,424 2.4673 -1.35%
2020-06-18 0 2.970 2.930 2.970 2.910 3.150 797,200 2,380,596 2.9862 2.526 2.492 2.526 2.475 2.679 937,229 2.5400 -5.71%
2020-06-17 0 3.150 3.150 3.190 3.120 3.200 194,600 610,824 3.1389 2.679 2.679 2.713 2.654 2.722 228,782 2.6699 0.96%
2020-06-16 0 3.120 3.120 3.130 3.100 3.250 192,400 609,544 3.1681 2.654 2.654 2.662 2.637 2.764 226,195 2.6948 -2.50%
2020-06-15 0 3.200 3.200 3.210 3.040 3.200 473,800 1,473,966 3.1109 2.722 2.722 2.730 2.586 2.722 557,023 2.6461 -0.93%
2020-06-12 0 3.230 3.220 3.230 3.200 3.400 1,206,400 3,945,236 3.2703 2.747 2.739 2.747 2.722 2.892 1,418,305 2.7817 -3.58%
2020-06-11 0 3.350 3.350 3.360 3.300 3.510 4,356,400 14,756,528 3.3873 2.849 2.849 2.858 2.807 2.986 5,121,604 2.8812 2.76%
2020-06-10 0 3.260 3.250 3.260 3.060 3.350 1,873,200 6,083,168 3.2475 2.773 2.764 2.773 2.603 2.849 2,202,228 2.7623 6.89%
2020-06-09 0 3.050 3.020 3.090 3.010 3.080 75,213 230,462 3.0641 2.594 2.569 2.628 2.560 2.620 88,424 2.6063 0.00%
2020-06-08 0 3.050 3.000 3.080 2.980 3.110 218,245 667,070 3.0565 2.594 2.552 2.620 2.535 2.645 256,580 2.5999 2.35%
2020-06-05 0 2.980 2.960 2.980 2.890 2.980 85,200 249,808 2.9320 2.535 2.518 2.535 2.458 2.535 100,165 2.4940 3.47%
2020-06-04 0 2.880 2.860 2.950 2.870 3.060 242,800 719,104 2.9617 2.450 2.433 2.509 2.441 2.603 285,448 2.5192 -4.32%
2020-06-03 0 3.010 3.010 3.050 2.600 3.090 828,664 2,369,499 2.8594 2.560 2.560 2.594 2.212 2.628 974,219 2.4322 17.12%
2020-06-02 0 2.570 2.560 2.600 2.560 2.650 26,877 69,756 2.5954 2.186 2.178 2.212 2.178 2.254 31,598 2.2076 0.39%
2020-06-01 0 2.560 2.550 2.600 2.500 2.620 38,800 98,220 2.5314 2.178 2.169 2.212 2.126 2.229 45,615 2.1532 2.40%
2020-05-29 0 2.500 2.500 2.520 2.460 2.540 43,200 108,196 2.5045 2.126 2.126 2.143 2.092 2.161 50,788 2.1303 0.00%
2020-05-28 0 2.500 2.470 2.500 2.460 2.530 131,565 327,398 2.4885 2.126 2.101 2.126 2.092 2.152 154,674 2.1167 -1.96%
2020-05-27 0 2.550 2.520 2.550 2.520 2.580 25,600 64,756 2.5295 2.169 2.143 2.169 2.143 2.195 30,097 2.1516 -1.16%
2020-05-26 0 2.580 2.570 2.650 2.560 2.680 50,034 129,210 2.5824 2.195 2.186 2.254 2.178 2.280 58,822 2.1966 0.78%
2020-05-25 0 2.560 2.540 2.640 2.520 2.610 78,800 202,696 2.5723 2.178 2.161 2.246 2.143 2.220 92,641 2.1880 1.19%
2020-05-22 0 2.530 2.530 2.600 2.500 2.800 312,800 801,328 2.5618 2.152 2.152 2.212 2.126 2.382 367,743 2.1790 -9.64%
2020-05-21 0 2.800 2.750 2.800 2.600 2.810 168,800 464,360 2.7509 2.382 2.339 2.382 2.212 2.390 198,450 2.3399 3.70%
2020-05-20 0 2.700 2.660 2.700 2.600 2.720 106,800 281,276 2.6337 2.297 2.263 2.297 2.212 2.314 125,559 2.2402 -1.10%
2020-05-19 0 2.730 2.720 2.750 2.610 2.750 50,924 137,913 2.7082 2.322 2.314 2.339 2.220 2.339 59,869 2.3036 4.20%
2020-05-18 0 2.620 2.600 2.620 2.600 2.650 92,800 244,560 2.6353 2.229 2.212 2.229 2.212 2.254 109,100 2.2416 -0.76%
2020-05-15 0 2.640 2.640 2.690 2.620 2.810 80,400 215,652 2.6822 2.246 2.246 2.288 2.229 2.390 94,522 2.2815 -2.58%
2020-05-14 0 2.710 2.650 2.710 2.650 2.750 110,000 296,684 2.6971 2.305 2.254 2.305 2.254 2.339 129,322 2.2942 1.12%
2020-05-13 0 2.680 2.650 2.690 2.550 2.680 69,600 183,020 2.6296 2.280 2.254 2.288 2.169 2.280 81,825 2.2367 3.08%
2020-05-12 0 2.600 2.600 2.640 2.590 2.620 78,800 205,576 2.6088 2.212 2.212 2.246 2.203 2.229 92,641 2.2191 -0.38%
2020-05-11 0 2.610 2.600 2.620 2.600 2.620 67,639 174,954 2.5866 2.220 2.212 2.229 2.212 2.229 79,520 2.2001 -0.38%
2020-05-08 0 2.620 2.620 2.630 2.540 2.640 106,002 276,965 2.6128 2.229 2.229 2.237 2.161 2.246 124,621 2.2225 3.15%
2020-05-07 0 2.540 2.470 2.570 2.470 2.570 36,400 92,028 2.5282 2.161 2.101 2.186 2.101 2.186 42,794 2.1505 -2.68%
2020-05-06 0 2.610 2.580 2.630 2.530 2.630 38,800 100,072 2.5792 2.220 2.195 2.237 2.152 2.237 45,615 2.1938 3.16%
2020-05-05 0 2.530 2.450 2.540 2.410 2.530 80,438 197,895 2.4602 2.152 2.084 2.161 2.050 2.152 94,567 2.0926 0.00%
2020-05-04 0 2.530 2.510 2.530 2.530 2.700 116,400 304,680 2.6175 2.152 2.135 2.152 2.152 2.297 136,846 2.2264 -3.80%
2020-04-29 0 2.630 2.610 2.650 2.550 2.710 76,800 201,944 2.6295 2.237 2.220 2.254 2.169 2.305 90,290 2.2366 -1.87%
2020-04-28 0 2.680 2.680 2.770 2.580 2.750 66,000 179,172 2.7147 2.280 2.280 2.356 2.195 2.339 77,593 2.3091 -0.37%
2020-04-27 0 2.690 2.660 2.690 2.630 2.700 58,955 157,390 2.6697 2.288 2.263 2.288 2.237 2.297 69,310 2.2708 1.51%
2020-04-24 0 2.650 2.550 2.650 2.540 2.650 50,800 130,580 2.5705 2.254 2.169 2.254 2.161 2.254 59,723 2.1864 5.16%
2020-04-23 0 2.520 2.540 2.610 2.490 2.610 56,800 142,656 2.5115 2.143 2.161 2.220 2.118 2.220 66,777 2.1363 0.80%
2020-04-22 0 2.500 2.500 2.550 2.470 2.600 174,800 440,168 2.5181 2.126 2.126 2.169 2.101 2.212 205,504 2.1419 -3.85%
2020-04-21 0 2.600 2.600 2.650 2.600 2.630 12,800 33,340 2.6047 2.212 2.212 2.254 2.212 2.237 15,048 2.2155 -1.14%
2020-04-20 0 2.630 2.610 2.650 2.610 2.700 60,400 161,492 2.6737 2.237 2.220 2.254 2.220 2.297 71,009 2.2742 -1.87%
2020-04-17 0 2.680 2.650 2.710 2.680 2.780 41,600 112,148 2.6959 2.280 2.254 2.305 2.280 2.365 48,907 2.2931 0.37%
2020-04-16 0 2.670 2.670 2.700 2.620 2.700 14,400 38,144 2.6489 2.271 2.271 2.297 2.229 2.297 16,929 2.2531 -1.11%
2020-04-15 0 2.700 2.700 2.760 2.650 2.700 17,250 46,289 2.6834 2.297 2.297 2.348 2.254 2.297 20,280 2.2825 1.89%
2020-04-14 0 2.650 2.640 2.650 2.650 2.730 92,800 248,268 2.6753 2.254 2.246 2.254 2.254 2.322 109,100 2.2756 -1.85%
2020-04-09 0 2.700 2.600 2.700 2.660 2.700 71,600 191,852 2.6795 2.297 2.212 2.297 2.263 2.297 84,177 2.2792 1.12%
2020-04-08 0 2.670 2.620 2.760 2.620 2.700 68,800 181,032 2.6313 2.271 2.229 2.348 2.229 2.297 80,885 2.2381 -3.26%
2020-04-07 0 2.760 2.660 2.780 2.650 2.830 345,999 941,873 2.7222 2.348 2.263 2.365 2.254 2.407 406,774 2.3155 2.60%
2020-04-06 0 2.690 2.660 2.690 2.490 2.710 77,053 204,166 2.6497 2.288 2.263 2.288 2.118 2.305 90,587 2.2538 0.75%
2020-04-03 0 2.670 2.650 2.730 - - 0 0 - 2.271 2.254 2.322 - - 0 - 0.00%
2020-04-02 0 2.670 2.520 2.670 2.600 2.760 176,400 480,912 2.7263 2.271 2.143 2.271 2.212 2.348 207,385 2.3189 -1.84%
2020-04-01 0 2.720 2.520 2.720 2.540 2.770 42,800 112,040 2.6178 2.314 2.143 2.314 2.161 2.356 50,318 2.2266 3.42%
2020-03-31 0 2.630 2.630 2.710 2.610 2.810 161,600 436,596 2.7017 2.237 2.237 2.305 2.220 2.390 189,985 2.2981 -3.66%
2020-03-30 0 2.730 2.610 2.730 2.730 2.810 159,200 442,944 2.7823 2.322 2.220 2.322 2.322 2.390 187,164 2.3666 -3.87%
2020-03-27 0 2.840 2.810 2.870 2.740 2.990 595,224 1,715,122 2.8815 2.416 2.390 2.441 2.331 2.543 699,775 2.4510 4.41%
2020-03-26 0 2.720 2.720 2.790 2.500 2.780 1,762,600 4,555,268 2.5844 2.314 2.314 2.373 2.126 2.365 2,072,201 2.1983 4.62%
2020-03-25 0 2.600 2.600 2.610 2.460 2.600 499,232 1,249,376 2.5026 2.212 2.212 2.220 2.092 2.212 586,922 2.1287 4.42%
2020-03-24 0 2.490 2.490 2.500 2.450 2.530 130,000 322,056 2.4774 2.118 2.118 2.126 2.084 2.152 152,835 2.1072 1.22%
2020-03-23 0 2.460 2.460 2.480 2.270 2.470 197,792 478,832 2.4209 2.092 2.092 2.109 1.931 2.101 232,534 2.0592 -3.53%
2020-03-20 0 2.550 2.540 2.550 2.430 2.680 160,000 405,016 2.5314 2.169 2.161 2.169 2.067 2.280 188,104 2.1531 2.00%
2020-03-19 0 2.500 2.460 2.500 2.480 2.770 485,600 1,232,036 2.5371 2.126 2.092 2.126 2.109 2.356 570,896 2.1581 -8.76%
2020-03-18 0 2.740 2.740 2.800 2.670 4.000 172,483 503,632 2.9199 2.331 2.331 2.382 2.271 3.402 202,780 2.4836 1.11%
2020-03-17 0 2.710 2.700 2.720 2.650 2.720 57,600 155,648 2.7022 2.305 2.297 2.314 2.254 2.314 67,717 2.2985 -2.17%
2020-03-16 0 2.770 2.760 2.770 2.510 2.840 80,003 221,444 2.7679 2.356 2.348 2.356 2.135 2.416 94,056 2.3544 -5.78%
2020-03-13 0 2.940 2.910 2.940 2.870 3.000 219,600 639,056 2.9101 2.501 2.475 2.501 2.441 2.552 258,173 2.4753 -3.29%
2020-03-12 0 3.040 3.020 3.100 2.990 3.190 97,805 299,560 3.0628 2.586 2.569 2.637 2.543 2.713 114,984 2.6052 -6.17%
2020-03-11 0 3.240 3.150 3.240 3.200 3.240 559,600 1,790,852 3.2002 2.756 2.679 2.756 2.722 2.756 657,894 2.7221 1.25%
2020-03-10 0 3.200 3.180 3.200 3.150 3.250 441,200 1,409,448 3.1946 2.722 2.705 2.722 2.679 2.764 518,697 2.7173 0.95%
2020-03-09 0 3.170 3.150 3.200 3.170 3.390 827,600 2,673,152 3.2300 2.696 2.679 2.722 2.696 2.884 972,968 2.7474 -7.85%
2020-03-06 0 3.440 3.440 3.450 3.440 3.550 696,352 2,416,796 3.4707 2.926 2.926 2.935 2.926 3.020 818,667 2.9521 -4.44%
2020-03-05 0 3.600 3.580 3.600 3.590 3.650 105,200 379,548 3.6079 3.062 3.045 3.062 3.054 3.105 123,678 3.0688 0.00%
2020-03-04 0 3.600 3.540 3.600 3.600 3.610 46,800 168,488 3.6002 3.062 3.011 3.062 3.062 3.071 55,020 3.0623 -1.10%
2020-03-03 0 3.640 3.570 3.640 3.480 3.750 1,135,200 4,084,120 3.5977 3.096 3.037 3.096 2.960 3.190 1,334,598 3.0602 -1.09%
2020-03-02 0 3.680 3.680 3.700 3.670 3.700 318,800 1,176,888 3.6916 3.130 3.130 3.147 3.122 3.147 374,797 3.1401 -0.54%
2020-02-28 0 3.700 3.690 3.700 3.650 3.820 356,000 1,313,884 3.6907 3.147 3.139 3.147 3.105 3.249 418,532 3.1393 -3.14%
2020-02-27 0 3.820 3.800 3.820 3.790 3.820 780,020 2,965,642 3.8020 3.249 3.232 3.249 3.224 3.249 917,031 3.2340 0.26%
2020-02-26 0 3.810 3.770 3.820 3.760 3.820 30,800 116,364 3.7781 3.241 3.207 3.249 3.198 3.249 36,210 3.2136 0.53%
2020-02-25 0 3.790 3.790 3.820 3.790 3.900 584,443 2,225,545 3.8080 3.224 3.224 3.249 3.224 3.317 687,101 3.2390 -1.81%
2020-02-24 0 3.860 3.740 3.860 3.840 3.860 47,600 183,484 3.8547 3.283 3.181 3.283 3.266 3.283 55,961 3.2788 0.00%
2020-02-21 0 3.860 3.860 3.880 3.860 3.960 1,978,400 7,730,240 3.9073 3.283 3.283 3.300 3.283 3.368 2,325,907 3.3235 -2.77%
2020-02-20 0 3.970 3.930 4.000 3.880 3.970 5,600 21,972 3.9236 3.377 3.343 3.402 3.300 3.377 6,584 3.3374 2.32%
2020-02-19 0 3.880 3.870 3.880 3.870 3.970 38,807 152,090 3.9191 3.300 3.292 3.300 3.292 3.377 45,623 3.3336 -1.52%
2020-02-18 0 3.940 3.870 3.940 3.880 3.950 204,400 800,672 3.9172 3.351 3.292 3.351 3.300 3.360 240,303 3.3319 0.00%
2020-02-17 0 3.940 3.950 3.960 3.880 3.970 116,985 460,506 3.9365 3.351 3.360 3.368 3.300 3.377 137,533 3.3483 0.51%
2020-02-14 0 3.920 3.880 3.930 3.880 3.950 102,073 398,192 3.9011 3.334 3.300 3.343 3.300 3.360 120,002 3.3182 0.26%
2020-02-13 0 3.910 3.890 3.990 3.900 3.990 82,400 324,496 3.9381 3.326 3.309 3.394 3.317 3.394 96,874 3.3497 -1.01%
2020-02-12 0 3.950 3.910 3.950 3.920 4.000 88,400 348,124 3.9381 3.360 3.326 3.360 3.334 3.402 103,927 3.3497 -2.23%
2020-02-11 0 4.040 3.850 4.040 3.900 4.040 62,800 249,040 3.9656 3.436 3.275 3.436 3.317 3.436 73,831 3.3731 2.02%
2020-02-10 0 3.960 3.900 3.960 3.890 3.990 133,600 522,744 3.9128 3.368 3.317 3.368 3.309 3.394 157,067 3.3282 1.54%
2020-02-07 0 3.900 3.900 3.950 3.870 3.930 102,400 399,260 3.8990 3.317 3.317 3.360 3.292 3.343 120,387 3.3165 -2.26%
2020-02-06 0 3.990 3.990 4.000 3.950 4.060 226,800 907,532 4.0015 3.394 3.394 3.402 3.360 3.453 266,638 3.4036 2.31%
2020-02-05 0 3.900 3.900 3.950 3.900 3.930 129,200 504,132 3.9020 3.317 3.317 3.360 3.317 3.343 151,894 3.3190 0.00%
2020-02-04 0 3.900 3.900 3.930 3.820 4.010 300,490 1,163,365 3.8716 3.317 3.317 3.343 3.249 3.411 353,271 3.2931 1.30%
2020-02-03 0 3.850 3.850 3.880 3.840 3.900 290,000 1,115,832 3.8477 3.275 3.275 3.300 3.266 3.317 340,939 3.2728 0.00%
2020-01-31 0 3.850 3.840 3.850 3.750 3.920 434,000 1,665,192 3.8368 3.275 3.266 3.275 3.190 3.334 510,232 3.2636 -1.03%
2020-01-30 0 3.890 3.850 3.890 3.790 3.950 236,800 918,044 3.8769 3.309 3.275 3.309 3.224 3.360 278,394 3.2976 -0.26%
2020-01-29 0 3.900 3.870 3.900 3.570 4.040 158,045 614,343 3.8871 3.317 3.292 3.317 3.037 3.436 185,806 3.3064 -3.47%
2020-01-24 0 4.040 4.050 4.130 - - 0 0 - 3.436 3.445 3.513 - - 0 - 0.25%
2020-01-23 0 4.030 4.030 4.090 4.010 4.100 25,600 102,964 4.0220 3.428 3.428 3.479 3.411 3.487 30,097 3.4211 0.25%
2020-01-22 0 4.020 4.010 4.020 3.960 4.050 292,400 1,167,508 3.9928 3.419 3.411 3.419 3.368 3.445 343,760 3.3963 0.75%
2020-01-21 0 3.990 3.970 3.990 3.990 4.090 135,200 543,184 4.0176 3.394 3.377 3.394 3.394 3.479 158,948 3.4174 -2.68%
2020-01-20 0 4.100 4.040 4.100 4.000 4.100 712,000 2,873,052 4.0352 3.487 3.436 3.487 3.402 3.487 837,063 3.4323 0.74%
2020-01-17 0 4.070 4.060 4.080 4.050 4.100 25,613 104,056 4.0626 3.462 3.453 3.470 3.445 3.487 30,112 3.4556 -0.49%
2020-01-16 0 4.090 4.070 4.100 3.970 4.100 352,000 1,417,500 4.0270 3.479 3.462 3.487 3.377 3.487 413,829 3.4253 -0.24%
2020-01-15 0 4.100 4.110 4.120 4.060 4.140 92,099 377,013 4.0936 3.487 3.496 3.504 3.453 3.521 108,276 3.4820 1.23%
2020-01-14 0 4.050 4.040 4.100 4.050 4.130 146,200 599,896 4.1033 3.445 3.436 3.487 3.445 3.513 171,880 3.4902 -1.22%
2020-01-13 0 4.100 4.040 4.100 4.000 4.100 756,400 3,079,908 4.0718 3.487 3.436 3.487 3.402 3.487 889,262 3.4634 1.23%
2020-01-10 0 4.050 4.030 4.050 4.010 4.080 538,400 2,181,752 4.0523 3.445 3.428 3.445 3.411 3.470 632,970 3.4468 1.25%
2020-01-09 0 4.000 3.970 4.050 3.990 4.000 174,400 697,500 3.9994 3.402 3.377 3.445 3.394 3.402 205,033 3.4019 0.25%
2020-01-08 0 3.990 3.960 4.000 3.930 4.000 160,000 635,560 3.9723 3.394 3.368 3.402 3.343 3.402 188,104 3.3788 -0.50%
2020-01-07 0 4.010 3.990 4.040 4.000 4.060 254,048 1,022,551 4.0250 3.411 3.394 3.436 3.402 3.453 298,672 3.4237 -1.23%
2020-01-06 0 4.060 4.020 4.070 4.030 4.140 121,389 492,516 4.0573 3.453 3.419 3.462 3.428 3.521 142,711 3.4511 -1.93%
2020-01-03 0 4.140 4.060 4.230 4.060 4.270 183,600 759,084 4.1344 3.521 3.453 3.598 3.453 3.632 215,849 3.5167 -0.24%
2020-01-02 0 4.150 4.100 4.200 4.080 4.210 84,400 349,720 4.1436 3.530 3.487 3.572 3.470 3.581 99,225 3.5245 0.48%
2019-12-31 0 4.130 4.130 4.200 4.110 4.110 5,219 21,449 4.1098 3.513 3.513 3.572 3.496 3.496 6,136 3.4958 -0.72%
2019-12-30 0 4.160 4.160 4.180 4.080 4.160 135,126 559,557 4.1410 3.538 3.538 3.555 3.470 3.538 158,861 3.5223 0.48%
2019-12-27 0 4.140 4.070 4.140 4.050 4.150 76,026 311,129 4.0924 3.521 3.462 3.521 3.445 3.530 89,380 3.4810 -0.72%
2019-12-24 0 4.170 4.120 4.170 4.110 4.180 16,401 67,780 4.1327 3.547 3.504 3.547 3.496 3.555 19,282 3.5152 1.21%
2019-12-23 0 4.120 4.080 4.150 4.080 4.130 29,600 121,336 4.0992 3.504 3.470 3.530 3.470 3.513 34,799 3.4867 -0.24%
2019-12-20 0 4.130 4.130 4.190 4.050 4.180 36,400 149,596 4.1098 3.513 3.513 3.564 3.445 3.555 42,794 3.4958 -1.67%
2019-12-19 0 4.200 4.130 4.220 4.140 4.200 14,254 59,481 4.1729 3.572 3.513 3.590 3.521 3.572 16,758 3.5495 -0.24%
2019-12-18 0 4.210 4.120 4.220 4.240 4.240 407 1,724 4.2359 3.581 3.504 3.590 3.607 3.607 478 3.6030 -0.71%
2019-12-17 0 4.240 4.100 4.250 4.110 4.250 112,400 466,948 4.1543 3.607 3.487 3.615 3.496 3.615 132,143 3.5337 0.00%
2019-12-16 0 4.240 4.130 4.240 - - 0 0 - 3.607 3.513 3.607 - - 0 - 0.00%
2019-12-13 0 4.240 4.240 4.270 4.240 4.240 20,800 88,192 4.2400 3.607 3.607 3.632 3.607 3.607 24,454 3.6065 0.00%
2019-12-12 0 4.240 4.180 4.250 4.230 4.250 2,000 8,488 4.2440 3.607 3.555 3.615 3.598 3.615 2,351 3.6099 0.00%
2019-12-11 0 4.240 4.120 4.240 - - 0 0 - 3.607 3.504 3.607 - - 0 - -0.24%
2019-12-10 0 4.250 4.180 4.250 4.030 4.300 33,633 141,343 4.2025 3.615 3.555 3.615 3.428 3.658 39,541 3.5746 1.19%
2019-12-09 0 4.200 4.160 4.270 4.200 4.290 27,200 115,552 4.2482 3.572 3.538 3.632 3.572 3.649 31,978 3.6135 -0.94%
2019-12-06 0 4.240 4.080 4.250 4.170 4.250 3,858 16,103 4.1739 3.607 3.470 3.615 3.547 3.615 4,536 3.5503 1.68%
2019-12-05 0 4.170 4.100 4.190 4.170 4.170 6,988 29,117 4.1667 3.547 3.487 3.564 3.547 3.547 8,215 3.5442 -0.71%
2019-12-04 0 4.200 4.110 4.200 4.200 4.200 1,600 6,720 4.2000 3.572 3.496 3.572 3.572 3.572 1,881 3.5725 -0.47%
2019-12-03 0 4.220 4.090 4.230 4.120 4.230 6,000 24,800 4.1333 3.590 3.479 3.598 3.504 3.598 7,054 3.5158 4.20%
2019-12-02 0 4.050 4.080 4.180 4.050 4.180 21,200 87,240 4.1151 3.445 3.470 3.555 3.445 3.555 24,924 3.5003 -2.64%
2019-11-29 0 4.160 4.080 4.170 4.100 4.170 56,800 234,540 4.1292 3.538 3.470 3.547 3.487 3.547 66,777 3.5123 -0.24%
2019-11-28 0 4.170 4.140 4.170 4.100 4.180 286,803 1,181,416 4.1193 3.547 3.521 3.547 3.487 3.555 337,180 3.5038 0.00%
2019-11-27 0 4.170 4.110 4.210 4.100 4.170 262,741 1,087,671 4.1397 3.547 3.496 3.581 3.487 3.547 308,892 3.5212 0.00%
2019-11-26 0 4.170 4.160 4.200 4.170 4.240 135,200 567,176 4.1951 3.547 3.538 3.572 3.547 3.607 158,948 3.5683 0.00%
2019-11-25 0 4.170 4.170 4.210 4.160 4.240 90,800 379,076 4.1748 3.547 3.547 3.581 3.538 3.607 106,749 3.5511 -1.42%
2019-11-22 0 4.230 4.220 4.270 4.140 4.280 92,800 392,256 4.2269 3.598 3.590 3.632 3.521 3.641 109,100 3.5954 2.17%
2019-11-21 0 4.140 4.140 4.200 4.110 4.210 178,000 736,192 4.1359 3.521 3.521 3.572 3.496 3.581 209,266 3.5180 -2.13%
2019-11-20 0 4.230 4.230 4.300 4.220 4.340 92,459 395,534 4.2779 3.598 3.598 3.658 3.590 3.692 108,699 3.6388 -1.63%
2019-11-19 0 4.300 4.290 4.300 4.100 4.300 331,679 1,383,278 4.1705 3.658 3.649 3.658 3.487 3.658 389,939 3.5474 0.94%
2019-11-18 0 4.260 4.110 4.260 4.250 4.280 14,800 62,916 4.2511 3.624 3.496 3.624 3.615 3.641 17,400 3.6159 0.24%
2019-11-15 0 4.250 4.200 4.250 4.120 4.280 127,724 537,720 4.2100 3.615 3.572 3.615 3.504 3.641 150,159 3.5810 -1.85%
2019-11-14 0 4.330 4.330 4.380 4.270 4.400 54,400 234,376 4.3084 3.683 3.683 3.726 3.632 3.743 63,955 3.6647 -1.37%
2019-11-13 0 4.390 4.380 4.400 4.380 4.440 22,088 97,589 4.4182 3.734 3.726 3.743 3.726 3.777 25,968 3.7581 -1.13%
2019-11-12 0 4.440 4.380 4.440 4.350 4.440 22,400 98,588 4.4013 3.777 3.726 3.777 3.700 3.777 26,335 3.7437 -0.22%
2019-11-11 0 4.450 4.410 4.450 4.410 4.550 24,800 109,664 4.4219 3.785 3.751 3.785 3.751 3.870 29,156 3.7613 0.00%
2019-11-08 0 4.450 4.450 4.520 4.450 4.500 266,000 1,185,948 4.4585 3.785 3.785 3.845 3.785 3.828 312,723 3.7923 0.45%
2019-11-07 0 4.430 4.440 4.500 4.430 4.580 376,800 1,701,724 4.5163 3.768 3.777 3.828 3.768 3.896 442,985 3.8415 -2.64%
2019-11-06 0 4.550 4.470 4.560 4.470 4.570 272,468 1,236,362 4.5376 3.870 3.802 3.879 3.802 3.887 320,327 3.8597 0.89%
2019-11-05 0 4.510 4.500 4.530 4.490 4.580 381,200 1,719,404 4.5105 3.836 3.828 3.853 3.819 3.896 448,158 3.8366 0.45%
2019-11-04 0 4.490 4.430 4.530 4.380 4.600 191,796 860,414 4.4861 3.819 3.768 3.853 3.726 3.913 225,485 3.8158 2.51%
2019-11-01 0 4.380 4.360 4.380 4.310 4.460 321,361 1,406,641 4.3771 3.726 3.709 3.726 3.666 3.794 377,808 3.7232 -2.45%
2019-10-31 0 4.490 4.450 4.500 4.450 4.500 151,200 675,644 4.4685 3.819 3.785 3.828 3.785 3.828 177,758 3.8009 -0.22%
2019-10-30 0 4.500 4.460 4.500 4.420 4.650 417,335 1,877,363 4.4985 3.828 3.794 3.828 3.760 3.955 490,640 3.8264 -3.02%
2019-10-29 0 4.640 4.550 4.650 4.560 4.670 17,200 78,876 4.5858 3.947 3.870 3.955 3.879 3.972 20,221 3.9007 -0.64%
2019-10-28 0 4.670 4.550 4.670 4.680 4.700 22,400 105,064 4.6904 3.972 3.870 3.972 3.981 3.998 26,335 3.9896 -0.64%
2019-10-25 0 4.700 4.540 4.700 - - 0 0 - 3.998 3.862 3.998 - - 0 - -0.42%
2019-10-24 0 4.720 4.700 4.720 4.690 4.720 44,800 210,688 4.7029 4.015 3.998 4.015 3.989 4.015 52,669 4.0002 0.43%
2019-10-23 0 4.700 4.680 4.710 4.680 4.720 65,600 308,916 4.7091 3.998 3.981 4.006 3.981 4.015 77,123 4.0055 -0.21%
2019-10-22 0 4.710 4.640 4.720 4.640 4.770 31,022 145,095 4.6772 4.006 3.947 4.015 3.947 4.057 36,471 3.9784 -0.21%
2019-10-21 0 4.720 4.620 4.740 4.680 4.810 71,786 339,220 4.7254 4.015 3.930 4.032 3.981 4.091 84,395 4.0194 -0.42%
2019-10-18 0 4.740 4.690 4.740 4.680 4.780 71,606 337,208 4.7092 4.032 3.989 4.032 3.981 4.066 84,184 4.0056 1.72%
2019-10-17 0 4.660 4.660 4.680 4.490 4.780 142,563 666,014 4.6717 3.964 3.964 3.981 3.819 4.066 167,604 3.9737 2.87%
2019-10-16 0 4.530 4.530 4.600 4.500 4.580 25,600 117,180 4.5773 3.853 3.853 3.913 3.828 3.896 30,097 3.8935 -1.31%
2019-10-15 0 4.590 4.500 4.590 4.570 4.610 28,800 132,012 4.5838 3.904 3.828 3.904 3.887 3.921 33,859 3.8989 0.22%
2019-10-14 0 4.580 4.500 4.580 4.500 4.610 229,200 1,038,000 4.5288 3.896 3.828 3.896 3.828 3.921 269,459 3.8522 -0.87%
2019-10-11 0 4.620 4.560 4.620 4.570 4.680 81,600 374,648 4.5913 3.930 3.879 3.930 3.887 3.981 95,933 3.9053 -0.43%
2019-10-10 0 4.640 4.600 4.640 4.550 4.640 286,000 1,310,348 4.5816 3.947 3.913 3.947 3.870 3.947 336,236 3.8971 0.65%
2019-10-09 0 4.610 4.610 4.630 4.610 4.680 131,200 607,792 4.6326 3.921 3.921 3.938 3.921 3.981 154,245 3.9404 -1.28%
2019-10-08 0 4.670 4.670 4.690 4.670 4.790 468,547 2,203,159 4.7021 3.972 3.972 3.989 3.972 4.074 550,847 3.9996 -1.89%
2019-10-04 0 4.760 4.750 4.760 4.490 4.840 1,240,800 5,894,496 4.7506 4.049 4.040 4.049 3.819 4.117 1,458,747 4.0408 6.01%
2019-10-03 0 4.490 4.480 4.500 4.250 4.500 781,600 3,458,224 4.4245 3.819 3.811 3.828 3.615 3.828 918,888 3.7635 5.65%
2019-10-02 0 4.250 4.250 4.290 4.100 4.270 684,400 2,871,644 4.1959 3.615 3.615 3.649 3.487 3.632 804,615 3.5690 4.17%
2019-09-30 0 4.080 4.080 4.110 4.020 4.110 389,600 1,592,104 4.0865 3.470 3.470 3.496 3.419 3.496 458,033 3.4760 -0.73%
2019-09-27 0 4.110 4.090 4.110 4.080 4.120 269,600 1,104,628 4.0973 3.496 3.479 3.496 3.470 3.504 316,955 3.4851 0.24%
2019-09-26 0 4.100 4.100 4.110 4.060 4.110 277,600 1,135,596 4.0908 3.487 3.487 3.496 3.453 3.496 326,361 3.4796 0.00%
2019-09-25 0 4.100 4.100 4.170 4.100 4.190 180,400 744,616 4.1276 3.487 3.487 3.547 3.487 3.564 212,087 3.5109 -1.20%
2019-09-24 0 4.150 4.120 4.160 4.130 4.160 532,400 2,208,816 4.1488 3.530 3.504 3.538 3.513 3.538 625,916 3.5289 0.48%
2019-09-23 0 4.130 4.120 4.140 4.080 4.160 42,801 176,112 4.1147 3.513 3.504 3.521 3.470 3.538 50,319 3.4999 -0.48%
2019-09-20 0 4.150 4.150 4.160 4.150 4.190 188,800 784,756 4.1565 3.530 3.530 3.538 3.530 3.564 221,963 3.5355 0.00%
2019-09-19 0 4.150 4.110 4.150 4.080 4.170 94,800 389,496 4.1086 3.530 3.496 3.530 3.470 3.547 111,452 3.4948 -0.72%
2019-09-18 0 4.180 4.120 4.180 4.090 4.200 34,400 143,400 4.1686 3.555 3.504 3.555 3.479 3.572 40,442 3.5458 2.20%
2019-09-17 0 4.090 4.090 4.130 4.080 4.130 174,800 717,392 4.1041 3.479 3.479 3.513 3.470 3.513 205,504 3.4909 -0.49%
2019-09-16 0 4.110 4.090 4.120 4.050 4.140 161,200 656,696 4.0738 3.496 3.479 3.504 3.445 3.521 189,515 3.4651 -1.67%
2019-09-13 0 4.180 4.180 4.190 4.150 4.220 630,016 2,636,130 4.1842 3.555 3.555 3.564 3.530 3.590 740,679 3.5591 1.21%
2019-09-12 0 4.130 4.120 4.130 4.110 4.130 285,200 1,172,884 4.1125 3.513 3.504 3.513 3.496 3.513 335,296 3.4981 -0.48%
2019-09-11 0 4.150 4.140 4.150 4.120 4.160 644,800 2,668,612 4.1387 3.530 3.521 3.530 3.504 3.538 758,059 3.5203 0.97%
2019-09-10 0 4.110 4.100 4.110 4.020 4.120 647,200 2,650,676 4.0956 3.496 3.487 3.496 3.419 3.504 760,881 3.4837 2.49%
2019-09-09 0 4.010 4.010 4.020 3.900 4.010 783,200 3,113,100 3.9748 3.411 3.411 3.419 3.317 3.411 920,769 3.3810 2.82%
2019-09-06 0 3.900 3.900 3.940 3.850 3.950 283,200 1,105,036 3.9020 3.317 3.317 3.351 3.275 3.360 332,944 3.3190 -1.27%
2019-09-05 0 3.950 3.910 3.950 3.890 3.990 505,837 1,981,946 3.9182 3.360 3.326 3.360 3.309 3.394 594,687 3.3328 0.00%
2019-09-04 0 3.950 3.940 3.960 3.830 4.010 1,047,600 4,131,444 3.9437 3.360 3.351 3.368 3.258 3.411 1,231,611 3.3545 4.77%
2019-09-03 0 3.770 3.760 3.800 3.650 3.820 394,000 1,480,356 3.7572 3.207 3.198 3.232 3.105 3.249 463,206 3.1959 0.53%
2019-09-02 0 3.750 3.750 3.760 3.550 3.780 534,400 1,998,364 3.7395 3.190 3.190 3.198 3.020 3.215 628,268 3.1808 5.63%
2019-08-30 0 3.550 3.550 3.570 3.480 3.570 329,091 1,154,881 3.5093 3.020 3.020 3.037 2.960 3.037 386,896 2.9850 0.00%
2019-08-29 0 3.550 3.550 3.570 3.500 3.570 191,600 677,192 3.5344 3.020 3.020 3.037 2.977 3.037 225,255 3.0063 0.00%
2019-08-28 0 3.550 3.510 3.560 3.440 3.550 454,800 1,587,492 3.4905 3.020 2.986 3.028 2.926 3.020 534,686 2.9690 2.90%
2019-08-27 0 3.450 3.440 3.450 3.370 3.460 241,200 826,852 3.4281 2.935 2.926 2.935 2.866 2.943 283,567 2.9159 2.37%
2019-08-26 0 3.370 3.360 3.370 3.320 3.380 74,400 249,188 3.3493 2.866 2.858 2.866 2.824 2.875 87,468 2.8489 -1.46%
2019-08-23 0 3.420 3.400 3.420 3.380 3.460 86,800 296,540 3.4164 2.909 2.892 2.909 2.875 2.943 102,046 2.9059 -0.87%
2019-08-22 0 3.450 3.400 3.470 3.340 3.500 215,600 738,072 3.4233 2.935 2.892 2.952 2.841 2.977 253,470 2.9119 -1.15%
2019-08-21 0 3.490 3.480 3.500 3.480 3.580 429,600 1,504,420 3.5019 2.969 2.960 2.977 2.960 3.045 505,059 2.9787 0.29%
2019-08-20 0 3.480 3.460 3.500 3.480 3.510 220,400 770,072 3.4940 2.960 2.943 2.977 2.960 2.986 259,113 2.9720 0.00%
2019-08-19 0 3.480 3.480 3.500 3.470 3.590 262,000 921,036 3.5154 2.960 2.960 2.977 2.952 3.054 308,020 2.9902 -0.29%
2019-08-16 0 3.490 3.490 3.540 3.450 3.550 100,800 352,852 3.5005 2.969 2.969 3.011 2.935 3.020 118,506 2.9775 1.45%
2019-08-15 0 3.440 3.420 3.480 3.440 3.550 301,600 1,056,488 3.5029 2.926 2.909 2.960 2.926 3.020 354,576 2.9796 -3.10%
2019-08-14 0 3.550 3.550 3.600 3.540 3.800 209,200 766,724 3.6650 3.020 3.020 3.062 3.011 3.232 245,946 3.1174 -1.66%
2019-08-13 0 3.610 3.600 3.610 3.490 3.700 101,174 361,243 3.5705 3.071 3.062 3.071 2.969 3.147 118,945 3.0371 -3.99%
2019-08-12 0 3.760 3.690 3.840 3.550 3.930 197,991 726,466 3.6692 3.198 3.139 3.266 3.020 3.343 232,768 3.1210 7.12%
2019-08-09 0 3.510 3.500 3.510 3.460 3.560 115,600 407,440 3.5246 2.986 2.977 2.986 2.943 3.028 135,905 2.9980 -1.13%
2019-08-08 0 3.550 3.500 3.550 3.440 3.730 106,496 381,396 3.5813 3.020 2.977 3.020 2.926 3.173 125,202 3.0462 -0.28%
2019-08-07 0 3.560 3.470 3.730 3.460 3.560 176,000 617,348 3.5077 3.028 2.952 3.173 2.943 3.028 206,914 2.9836 0.85%
2019-08-06 0 3.530 3.480 3.530 3.430 3.580 140,800 493,020 3.5016 3.003 2.960 3.003 2.918 3.045 165,532 2.9784 -2.22%
2019-08-05 0 3.610 3.610 3.670 3.590 3.810 119,668 439,494 3.6726 3.071 3.071 3.122 3.054 3.241 140,688 3.1239 -5.00%
2019-08-02 0 3.800 3.780 3.800 3.790 3.830 10,800 41,008 3.7970 3.232 3.215 3.232 3.224 3.258 12,697 3.2297 -1.04%
2019-08-01 0 3.840 3.790 3.840 3.770 3.850 125,200 480,812 3.8404 3.266 3.224 3.266 3.207 3.275 147,191 3.2666 -0.26%
2019-07-31 0 3.850 3.850 3.890 3.850 3.880 93,200 359,120 3.8532 3.275 3.275 3.309 3.275 3.300 109,571 3.2775 -1.79%
2019-07-30 0 3.920 3.890 3.930 3.890 3.920 134,800 525,432 3.8979 3.334 3.309 3.343 3.309 3.334 158,478 3.3155 0.26%
2019-07-29 0 3.910 3.910 3.920 3.900 3.980 106,400 420,252 3.9497 3.326 3.326 3.334 3.317 3.385 125,089 3.3596 -1.76%
2019-07-26 0 3.980 3.910 3.980 3.980 4.020 95,200 379,628 3.9877 3.385 3.326 3.385 3.385 3.419 111,922 3.3919 -0.50%
2019-07-25 0 4.000 3.980 4.000 3.940 4.030 138,800 555,812 4.0044 3.402 3.385 3.402 3.351 3.428 163,180 3.4061 1.52%
2019-07-24 0 3.940 3.940 4.000 3.940 4.000 52,400 208,504 3.9791 3.351 3.351 3.402 3.351 3.402 61,604 3.3846 0.51%
2019-07-23 0 3.920 3.920 3.970 3.920 3.920 15,600 61,152 3.9200 3.334 3.334 3.377 3.334 3.334 18,340 3.3343 -0.51%
2019-07-22 0 3.940 3.940 3.980 3.900 3.960 28,000 110,244 3.9373 3.351 3.351 3.385 3.317 3.368 32,918 3.3490 0.51%
2019-07-19 0 3.920 3.920 3.960 3.890 3.980 55,600 219,720 3.9518 3.334 3.334 3.368 3.309 3.385 65,366 3.3614 -0.76%
2019-07-18 0 3.950 3.950 3.990 3.900 4.000 51,200 203,276 3.9702 3.360 3.360 3.394 3.317 3.402 60,193 3.3771 0.00%
2019-07-17 0 3.950 3.930 3.990 3.950 4.010 100,400 398,996 3.9741 3.360 3.343 3.394 3.360 3.411 118,035 3.3803 -1.50%
2019-07-16 0 4.010 4.000 4.010 3.990 4.040 119,206 477,055 4.0019 3.411 3.402 3.411 3.394 3.436 140,145 3.4040 0.50%
2019-07-15 0 3.990 3.970 4.000 3.980 4.000 12,000 47,944 3.9953 3.394 3.377 3.402 3.385 3.402 14,108 3.3984 0.25%
2019-07-12 0 3.980 3.950 3.980 3.940 3.990 19,600 77,264 3.9420 3.385 3.360 3.385 3.351 3.394 23,043 3.3531 0.00%
2019-07-11 0 3.980 3.970 4.000 3.950 4.020 162,330 647,336 3.9878 3.385 3.377 3.402 3.360 3.419 190,843 3.3920 0.25%
2019-07-10 0 3.970 3.960 4.000 3.970 4.000 64,800 258,804 3.9939 3.377 3.368 3.402 3.377 3.402 76,182 3.3972 -0.50%
2019-07-09 0 3.990 3.990 4.050 3.980 4.020 117,200 468,012 3.9933 3.394 3.394 3.445 3.385 3.419 137,786 3.3967 -2.44%
2019-07-08 0 4.090 4.010 4.090 4.020 4.100 119,962 486,826 4.0582 3.479 3.411 3.479 3.419 3.487 141,033 3.4518 -0.24%
2019-07-05 0 4.100 4.060 4.110 4.010 4.110 146,800 598,536 4.0772 3.487 3.453 3.496 3.411 3.496 172,585 3.4681 0.00%
2019-07-04 0 4.100 4.030 4.090 4.030 4.140 121,600 496,504 4.0831 3.487 3.428 3.479 3.428 3.521 142,959 3.4730 0.00%
2019-07-03 0 4.100 4.090 4.130 4.060 4.160 108,000 443,656 4.1079 3.487 3.479 3.513 3.453 3.538 126,970 3.4942 0.74%
2019-07-02 0 4.070 4.050 4.140 4.000 4.140 122,994 502,807 4.0881 3.462 3.445 3.521 3.402 3.521 144,598 3.4773 2.52%
2019-06-28 0 3.970 3.970 4.070 3.970 4.120 30,400 123,000 4.0461 3.377 3.377 3.462 3.377 3.504 35,740 3.4415 -3.17%
2019-06-27 0 4.100 4.100 4.170 4.100 4.180 34,800 144,032 4.1389 3.487 3.487 3.547 3.487 3.555 40,913 3.5205 0.24%
2019-06-26 0 4.090 4.040 4.090 4.000 4.150 344,000 1,385,756 4.0284 3.479 3.436 3.479 3.402 3.530 404,424 3.4265 2.25%
2019-06-25 0 4.000 4.000 4.020 3.910 4.000 23,600 94,112 3.9878 3.402 3.402 3.419 3.326 3.402 27,745 3.3920 1.01%
2019-06-24 0 3.960 3.900 3.960 3.950 4.060 24,800 98,904 3.9881 3.368 3.317 3.368 3.360 3.453 29,156 3.3922 -0.75%
2019-06-21 0 3.990 3.900 3.990 3.960 4.100 286,400 1,149,204 4.0126 3.394 3.317 3.394 3.368 3.487 336,706 3.4131 2.05%
2019-06-20 0 4.010 4.010 4.050 4.000 4.090 296,000 1,195,132 4.0376 3.326 3.326 3.359 3.318 3.392 356,893 3.3487 0.25%
2019-06-19 0 4.000 4.000 4.030 3.930 4.050 307,600 1,230,756 4.0012 3.318 3.318 3.342 3.259 3.359 370,879 3.3185 3.09%
2019-06-18 0 3.880 3.900 3.930 3.880 3.960 109,200 426,384 3.9046 3.218 3.235 3.259 3.218 3.284 131,664 3.2384 -2.02%
2019-06-17 0 3.960 3.960 3.990 3.960 4.000 82,656 329,223 3.9831 3.284 3.284 3.309 3.284 3.318 99,660 3.3035 -0.75%
2019-06-14 0 3.990 3.990 4.000 3.970 4.000 74,567 297,098 3.9843 3.309 3.309 3.318 3.293 3.318 89,907 3.3045 0.00%
2019-06-13 0 3.990 3.830 3.990 3.830 4.000 38,400 152,828 3.9799 3.309 3.177 3.309 3.177 3.318 46,300 3.3009 -0.25%
2019-06-12 0 4.000 4.000 4.030 3.980 4.040 47,200 188,688 3.9976 3.318 3.318 3.342 3.301 3.351 56,910 3.3156 -1.48%
2019-06-11 0 4.060 4.060 4.120 4.000 4.160 118,320 480,370 4.0599 3.367 3.367 3.417 3.318 3.450 142,661 3.3672 0.74%
2019-06-10 0 4.030 4.000 4.030 4.000 4.030 21,774 87,651 4.0255 3.342 3.318 3.342 3.318 3.342 26,253 3.3387 0.75%
2019-06-06 0 4.000 4.000 4.020 3.900 4.000 341,600 1,350,176 3.9525 3.318 3.318 3.334 3.235 3.318 411,873 3.2781 -0.50%
2019-06-05 0 4.020 4.000 4.030 3.980 4.020 61,600 247,152 4.0122 3.334 3.318 3.342 3.301 3.334 74,272 3.3276 -0.25%
2019-06-04 0 4.030 4.000 4.030 - - 0 0 - 3.342 3.318 3.342 - - 0 - 0.00%
2019-06-03 0 4.030 4.000 4.030 3.950 4.100 244,464 983,663 4.0238 3.342 3.318 3.342 3.276 3.400 294,755 3.3372 -1.71%
2019-05-31 0 4.100 4.100 4.160 4.100 4.260 44,990 188,454 4.1888 3.400 3.400 3.450 3.400 3.533 54,245 3.4741 -0.24%
2019-05-30 0 4.110 4.110 4.150 4.110 4.170 139,200 576,408 4.1409 3.409 3.409 3.442 3.409 3.459 167,836 3.4344 -1.44%
2019-05-29 0 4.170 4.150 4.180 4.170 4.200 146,000 612,088 4.1924 3.459 3.442 3.467 3.459 3.483 176,035 3.4771 -0.71%
2019-05-28 0 4.200 4.110 4.210 4.200 4.280 31,730 133,588 4.2101 3.483 3.409 3.492 3.483 3.550 38,257 3.4918 -0.94%
2019-05-27 0 4.240 4.200 4.240 4.000 4.350 42,868 177,828 4.1483 3.517 3.483 3.517 3.318 3.608 51,687 3.4405 0.71%
2019-05-24 0 4.210 4.210 4.260 4.170 4.280 56,400 236,796 4.1985 3.492 3.492 3.533 3.459 3.550 68,003 3.4822 -0.94%
2019-05-23 0 4.250 4.250 4.280 4.250 4.340 158,051 676,909 4.2829 3.525 3.525 3.550 3.525 3.600 190,565 3.5521 -2.97%
2019-05-22 0 4.380 4.330 4.380 4.300 4.380 20,000 86,488 4.3244 3.633 3.591 3.633 3.566 3.633 24,114 3.5866 1.15%
2019-05-21 0 4.330 4.330 4.380 4.260 4.320 21,600 93,144 4.3122 3.591 3.591 3.633 3.533 3.583 26,044 3.5765 1.17%
2019-05-20 0 4.280 4.280 4.350 4.250 4.280 180,512 772,236 4.2780 3.550 3.550 3.608 3.525 3.550 217,647 3.5481 -0.93%
2019-05-17 0 4.320 4.290 4.380 4.250 4.420 433,200 1,877,968 4.3351 3.583 3.558 3.633 3.525 3.666 522,317 3.5955 -2.92%
2019-05-16 0 4.450 4.430 4.500 4.450 4.500 102,000 456,928 4.4797 3.691 3.674 3.732 3.691 3.732 122,983 3.7154 -1.11%
2019-05-15 0 4.500 4.460 4.630 4.500 4.500 13,600 61,200 4.5000 3.732 3.699 3.840 3.732 3.732 16,398 3.7322 0.45%
2019-05-14 0 4.480 4.480 4.540 4.440 4.520 141,200 635,828 4.5030 3.716 3.716 3.765 3.682 3.749 170,247 3.7347 -3.03%
2019-05-10 0 4.620 4.570 4.630 4.440 4.620 278,800 1,257,152 4.5092 3.832 3.790 3.840 3.682 3.832 336,154 3.7398 2.67%
2019-05-09 0 4.500 4.500 4.600 4.480 4.690 102,400 472,044 4.6098 3.732 3.732 3.815 3.716 3.890 123,466 3.8233 -5.26%
2019-05-08 0 4.750 4.750 4.780 4.680 4.760 90,527 428,786 4.7366 3.940 3.940 3.964 3.882 3.948 109,150 3.9284 -0.63%
2019-05-07 0 4.780 4.780 4.900 4.730 4.900 165,583 798,099 4.8199 3.964 3.964 4.064 3.923 4.064 199,646 3.9976 0.63%
2019-05-06 0 4.750 4.800 4.880 4.670 4.990 69,200 329,396 4.7601 3.940 3.981 4.047 3.873 4.139 83,436 3.9479 -4.43%
2019-05-03 0 4.970 4.970 5.010 4.860 5.010 62,800 313,036 4.9846 4.122 4.122 4.155 4.031 4.155 75,719 4.1342 1.02%
2019-05-02 0 4.920 4.910 4.970 4.910 4.960 36,241 179,311 4.9477 4.081 4.072 4.122 4.072 4.114 43,696 4.1036 -1.60%
2019-04-30 0 5.000 4.950 5.000 4.900 5.040 434,800 2,160,372 4.9687 4.147 4.105 4.147 4.064 4.180 524,246 4.1209 2.25%
2019-04-29 0 4.890 4.850 4.900 4.850 4.920 32,400 158,728 4.8990 4.056 4.022 4.064 4.022 4.081 39,065 4.0631 0.00%
2019-04-26 0 4.890 4.800 4.900 4.770 4.890 506,800 2,435,364 4.8054 4.056 3.981 4.064 3.956 4.056 611,058 3.9855 1.24%
2019-04-25 0 4.830 4.830 4.980 4.800 4.990 184,000 903,836 4.9122 4.006 4.006 4.130 3.981 4.139 221,852 4.0740 0.84%
2019-04-24 0 4.790 4.780 4.800 4.780 4.900 238,400 1,149,764 4.8228 3.973 3.964 3.981 3.964 4.064 287,443 4.0000 -0.83%
2019-04-23 0 4.830 4.830 4.960 4.800 5.180 324,436 1,576,149 4.8581 4.006 4.006 4.114 3.981 4.296 391,178 4.0292 -1.43%
2019-04-18 0 4.900 4.900 4.990 4.880 5.080 263,600 1,316,412 4.9940 4.064 4.064 4.139 4.047 4.213 317,827 4.1419 -2.78%
2019-04-17 0 5.040 5.040 5.080 4.980 5.080 216,800 1,087,672 5.0169 4.180 4.180 4.213 4.130 4.213 261,400 4.1610 0.20%
2019-04-16 0 5.030 5.030 5.070 5.030 5.080 124,585 631,622 5.0698 4.172 4.172 4.205 4.172 4.213 150,214 4.2048 -1.18%
2019-04-15 0 5.090 5.090 5.130 5.020 5.150 333,754 1,706,898 5.1142 4.222 4.222 4.255 4.163 4.271 402,413 4.2417 0.00%
2019-04-12 0 5.090 5.090 5.140 5.010 5.140 161,600 820,740 5.0788 4.222 4.222 4.263 4.155 4.263 194,844 4.2123 0.00%
2019-04-11 0 5.090 5.070 5.100 5.060 5.180 189,200 962,360 5.0865 4.222 4.205 4.230 4.197 4.296 228,122 4.2186 0.00%
2019-04-10 0 5.090 5.090 5.140 5.080 5.170 230,400 1,176,056 5.1044 4.222 4.222 4.263 4.213 4.288 277,797 4.2335 0.00%
2019-04-09 0 5.090 5.070 5.100 4.980 5.130 318,800 1,624,936 5.0970 4.222 4.205 4.230 4.130 4.255 384,383 4.2274 2.21%
2019-04-08 0 4.980 4.970 4.980 4.950 5.050 522,171 2,617,622 5.0130 4.130 4.122 4.130 4.105 4.188 629,591 4.1577 1.22%
2019-04-04 0 4.920 4.920 4.950 4.880 4.990 473,200 2,339,100 4.9432 4.081 4.081 4.105 4.047 4.139 570,546 4.0998 -1.20%
2019-04-03 0 4.980 4.860 4.980 4.850 4.980 296,400 1,450,016 4.8921 4.130 4.031 4.130 4.022 4.130 357,375 4.0574 1.63%
2019-04-02 0 4.900 4.900 4.980 4.800 4.970 267,220 1,316,885 4.9281 4.064 4.064 4.130 3.981 4.122 322,192 4.0873 1.24%
2019-04-01 0 4.840 4.840 4.880 4.790 4.920 332,908 1,620,215 4.8669 4.014 4.014 4.047 3.973 4.081 401,393 4.0365 1.47%
2019-03-29 0 4.770 4.770 4.800 4.710 4.820 85,600 407,012 4.7548 3.956 3.956 3.981 3.906 3.998 103,209 3.9436 -0.63%
2019-03-28 0 4.800 4.800 4.860 4.740 4.920 70,800 342,072 4.8315 3.981 3.981 4.031 3.931 4.081 85,365 4.0072 -2.04%
2019-03-27 0 4.900 4.850 4.900 4.850 4.910 63,200 309,256 4.8933 4.064 4.022 4.064 4.022 4.072 76,201 4.0584 0.20%
2019-03-26 0 4.890 4.810 4.890 4.810 4.950 45,200 220,364 4.8753 4.056 3.989 4.056 3.989 4.105 54,498 4.0435 0.20%
2019-03-25 0 4.880 4.880 4.900 4.880 5.000 154,000 754,944 4.9022 4.047 4.047 4.064 4.047 4.147 185,681 4.0658 -3.94%
2019-03-22 0 5.080 5.060 5.080 5.040 5.270 230,800 1,177,352 5.1012 4.213 4.197 4.213 4.180 4.371 278,280 4.2308 -3.61%
2019-03-21 0 5.270 5.200 5.270 5.130 5.270 79,600 414,040 5.2015 4.371 4.313 4.371 4.255 4.371 95,975 4.3140 1.35%
2019-03-20 0 5.200 5.130 5.200 5.120 5.270 344,000 1,784,336 5.1870 4.313 4.255 4.313 4.246 4.371 414,767 4.3020 0.00%
2019-03-19 0 5.200 5.200 5.240 5.020 5.320 768,400 3,987,216 5.1890 4.313 4.313 4.346 4.163 4.412 926,474 4.3036 4.00%
2019-03-18 0 5.000 4.960 5.000 4.900 5.070 490,400 2,452,584 5.0012 4.147 4.114 4.147 4.064 4.205 591,284 4.1479 0.60%
2019-03-15 0 4.970 4.940 4.970 4.760 4.970 86,800 425,512 4.9022 4.122 4.097 4.122 3.948 4.122 104,656 4.0658 4.41%
2019-03-14 0 4.760 4.760 4.850 4.760 4.880 131,328 629,240 4.7914 3.948 3.948 4.022 3.948 4.047 158,345 3.9739 -3.05%
2019-03-13 0 4.910 4.880 4.910 4.810 4.920 159,200 775,444 4.8709 4.072 4.047 4.072 3.989 4.081 191,950 4.0398 0.20%
2019-03-12 0 4.900 4.840 4.920 4.700 4.930 216,400 1,038,344 4.7983 4.064 4.014 4.081 3.898 4.089 260,917 3.9796 0.41%
2019-03-11 0 4.880 4.820 4.880 4.770 4.950 244,466 1,182,867 4.8386 4.047 3.998 4.047 3.956 4.105 294,757 4.0130 0.41%
2019-03-08 0 4.860 4.860 4.950 4.860 5.090 758,400 3,710,868 4.8930 4.031 4.031 4.105 4.031 4.222 914,417 4.0582 -2.80%
2019-03-07 0 5.000 5.000 5.050 5.000 5.100 489,000 2,450,048 5.0103 4.147 4.147 4.188 4.147 4.230 589,596 4.1555 -0.20%
2019-03-06 0 5.010 4.950 5.020 4.900 5.020 102,279 508,437 4.9711 4.155 4.105 4.163 4.064 4.163 123,320 4.1229 1.01%
2019-03-05 0 4.960 4.950 5.000 4.860 5.010 218,400 1,081,836 4.9535 4.114 4.105 4.147 4.031 4.155 263,329 4.1083 0.61%
2019-03-04 0 4.930 4.910 4.940 4.900 4.980 101,200 498,724 4.9281 4.089 4.072 4.097 4.064 4.130 122,019 4.0873 0.41%
2019-03-01 0 4.910 4.930 4.950 4.800 4.910 186,800 906,108 4.8507 4.072 4.089 4.105 3.981 4.072 225,228 4.0231 1.03%
2019-02-28 0 4.860 4.840 4.880 4.800 4.880 149,600 722,580 4.8301 4.031 4.014 4.047 3.981 4.047 180,375 4.0060 0.83%
2019-02-27 0 4.820 4.800 4.830 4.800 4.900 267,600 1,306,188 4.8811 3.998 3.981 4.006 3.981 4.064 322,650 4.0483 -1.03%
2019-02-26 0 4.870 4.870 4.880 4.680 4.920 275,600 1,330,708 4.8284 4.039 4.039 4.047 3.882 4.081 332,296 4.0046 5.18%
2019-02-25 0 4.630 4.550 4.650 4.520 4.680 117,200 535,160 4.5662 3.840 3.774 3.857 3.749 3.882 141,310 3.7871 2.89%
2019-02-22 0 4.500 4.500 4.670 4.500 4.670 87,600 401,876 4.5876 3.732 3.732 3.873 3.732 3.873 105,621 3.8049 0.00%
2019-02-21 0 4.500 4.500 4.560 4.500 4.700 321,600 1,460,676 4.5419 3.732 3.732 3.782 3.732 3.898 387,759 3.7670 -2.39%
2019-02-20 0 4.610 4.600 4.670 4.450 4.870 321,600 1,518,428 4.7215 3.823 3.815 3.873 3.691 4.039 387,759 3.9159 3.60%
2019-02-19 0 4.450 4.450 4.530 4.400 4.590 101,600 455,684 4.4851 3.691 3.691 3.757 3.649 3.807 122,501 3.7198 -1.11%
2019-02-18 0 4.500 4.450 4.550 4.250 4.570 295,600 1,289,868 4.3636 3.732 3.691 3.774 3.525 3.790 356,410 3.6191 6.38%
2019-02-15 0 4.230 4.230 4.250 4.230 4.310 95,600 408,148 4.2693 3.508 3.508 3.525 3.508 3.575 115,267 3.5409 -4.08%
2019-02-14 0 4.410 4.410 4.490 4.250 4.530 78,800 346,624 4.3988 3.658 3.658 3.724 3.525 3.757 95,011 3.6483 -0.23%
2019-02-13 0 4.420 4.310 4.420 4.290 4.420 68,000 292,496 4.3014 3.666 3.575 3.666 3.558 3.666 81,989 3.5675 2.55%
2019-02-12 0 4.310 4.300 4.370 4.250 4.620 180,000 773,684 4.2982 3.575 3.566 3.624 3.525 3.832 217,029 3.5649 0.00%
2019-02-11 0 4.310 4.300 4.310 4.300 4.330 122,929 528,840 4.3020 3.575 3.566 3.575 3.566 3.591 148,218 3.5680 0.00%
2019-02-08 0 4.310 4.310 4.350 4.300 4.350 21,600 93,224 4.3159 3.575 3.575 3.608 3.566 3.608 26,044 3.5795 -0.46%
2019-02-04 0 4.330 4.170 4.340 4.330 4.350 42,800 185,376 4.3312 3.591 3.459 3.600 3.591 3.608 51,605 3.5922 0.93%
2019-02-01 0 4.290 4.290 4.300 4.200 4.300 132,000 560,412 4.2455 3.558 3.558 3.566 3.483 3.566 159,155 3.5212 3.13%
2019-01-31 0 4.160 4.160 4.210 4.090 4.210 212,800 882,548 4.1473 3.450 3.450 3.492 3.392 3.492 256,577 3.4397 1.22%
2019-01-30 0 4.110 4.060 4.110 4.050 4.120 39,600 162,256 4.0974 3.409 3.367 3.409 3.359 3.417 47,746 3.3983 -0.24%
2019-01-29 0 4.120 4.060 4.120 - - 0 0 - 3.417 3.367 3.417 - - 0 - 0.00%
2019-01-28 0 4.120 4.070 4.120 4.100 4.140 619,600 2,540,708 4.1006 3.417 3.376 3.417 3.400 3.434 747,063 3.4009 -0.48%
2019-01-25 0 4.140 4.100 4.150 4.100 4.190 57,600 237,684 4.1265 3.434 3.400 3.442 3.400 3.475 69,449 3.4224 0.98%
2019-01-24 0 4.100 4.100 4.120 4.090 4.100 36,000 147,580 4.0994 3.400 3.400 3.417 3.392 3.400 43,406 3.4000 0.49%
2019-01-23 0 4.080 4.040 4.080 - - 0 0 - 3.384 3.351 3.384 - - 0 - -0.49%
2019-01-22 0 4.100 4.030 4.100 4.120 4.140 2,000 8,200 4.1000 3.400 3.342 3.400 3.417 3.434 2,411 3.4005 0.49%
2019-01-21 0 4.080 4.080 4.140 4.080 4.190 15,200 62,468 4.1097 3.384 3.384 3.434 3.384 3.475 18,327 3.4085 -0.73%
2019-01-18 0 4.110 4.080 4.140 4.020 4.150 188,400 766,476 4.0683 3.409 3.384 3.434 3.334 3.442 227,157 3.3742 1.23%
2019-01-17 0 4.060 4.030 4.120 4.020 4.130 26,000 105,616 4.0622 3.367 3.342 3.417 3.334 3.425 31,349 3.3691 0.74%
2019-01-16 0 4.030 4.030 4.080 4.020 4.090 89,600 360,848 4.0273 3.342 3.342 3.384 3.334 3.392 108,032 3.3402 0.00%
2019-01-15 0 4.030 4.020 4.090 4.000 4.110 341,007 1,375,846 4.0347 3.342 3.334 3.392 3.318 3.409 411,158 3.3463 0.25%
2019-01-14 0 4.020 3.950 4.020 3.910 4.020 97,600 389,168 3.9874 3.334 3.276 3.334 3.243 3.334 117,678 3.3071 -0.74%
2019-01-11 0 4.050 3.980 4.050 4.000 4.050 100,800 404,408 4.0120 3.359 3.301 3.359 3.318 3.359 121,536 3.3275 0.25%
2019-01-10 0 4.040 3.960 4.040 3.940 4.040 102,400 408,536 3.9896 3.351 3.284 3.351 3.268 3.351 123,466 3.3089 1.51%
2019-01-09 0 3.980 3.960 3.990 3.910 4.010 321,044 1,266,543 3.9451 3.301 3.284 3.309 3.243 3.326 387,089 3.2720 2.58%
2019-01-08 0 3.880 3.880 3.910 3.880 3.930 6,000 23,396 3.8993 3.218 3.218 3.243 3.218 3.259 7,234 3.2340 1.84%
2019-01-07 0 3.810 3.800 3.890 3.780 3.980 38,691 150,677 3.8944 3.160 3.152 3.226 3.135 3.301 46,650 3.2299 -1.04%
2019-01-04 0 3.850 3.840 3.980 3.830 3.860 25,200 96,804 3.8414 3.193 3.185 3.301 3.177 3.201 30,384 3.1860 0.00%
2019-01-03 0 3.850 3.740 3.880 3.680 3.940 116,134 436,267 3.7566 3.193 3.102 3.218 3.052 3.268 140,025 3.1156 0.52%
2019-01-02 0 3.830 3.810 3.830 3.800 4.000 119,841 466,771 3.8949 3.177 3.160 3.177 3.152 3.318 144,494 3.2304 -4.01%
2018-12-31 0 3.990 3.990 4.000 3.990 4.000 5,200 20,772 3.9946 3.309 3.309 3.318 3.309 3.318 6,270 3.3131 1.79%
2018-12-28 0 3.920 3.920 3.990 3.900 4.200 642,400 2,588,496 4.0294 3.251 3.251 3.309 3.235 3.483 774,553 3.3419 -2.00%
2018-12-27 0 4.000 3.940 4.010 3.940 4.060 96,400 388,084 4.0258 3.318 3.268 3.326 3.268 3.367 116,231 3.3389 2.56%
2018-12-24 0 3.900 3.900 3.920 3.880 4.170 387,413 1,524,994 3.9364 3.235 3.235 3.251 3.218 3.459 467,111 3.2647 -4.41%
2018-12-21 0 4.080 4.080 4.100 4.080 4.330 269,123 1,131,808 4.2055 3.384 3.384 3.400 3.384 3.591 324,487 3.4880 -5.77%
2018-12-20 0 4.330 4.270 4.330 4.260 4.460 201,880 869,301 4.3060 3.591 3.541 3.591 3.533 3.699 243,410 3.5713 -0.46%
2018-12-19 0 4.350 4.350 4.440 4.300 4.460 107,398 470,003 4.3763 3.608 3.608 3.682 3.566 3.699 129,492 3.6296 -3.33%
2018-12-18 0 4.500 4.350 4.600 4.340 4.790 36,473 161,344 4.4237 3.732 3.608 3.815 3.600 3.973 43,976 3.6689 2.97%
2018-12-17 0 4.370 4.340 4.520 4.310 4.510 136,958 597,870 4.3654 3.624 3.600 3.749 3.575 3.741 165,133 3.6205 -2.46%
2018-12-14 0 4.480 4.480 4.590 4.350 4.590 60,198 269,423 4.4756 3.716 3.716 3.807 3.608 3.807 72,582 3.7120 -0.67%
2018-12-13 0 4.510 4.490 4.520 4.440 4.520 22,400 101,076 4.5123 3.741 3.724 3.749 3.682 3.749 27,008 3.7424 0.22%
2018-12-12 0 4.500 4.440 4.570 4.440 4.580 24,880 112,608 4.5260 3.732 3.682 3.790 3.682 3.799 29,998 3.7538 2.51%
2018-12-11 0 4.390 4.390 4.550 4.300 4.540 128,400 568,252 4.4256 3.641 3.641 3.774 3.566 3.765 154,814 3.6705 -2.66%
2018-12-10 0 4.510 4.510 4.550 4.370 4.660 153,286 675,852 4.4091 3.741 3.741 3.774 3.624 3.865 184,820 3.6568 -0.88%
2018-12-07 0 4.550 4.550 4.600 4.480 4.690 58,499 266,215 4.5508 3.774 3.774 3.815 3.716 3.890 70,533 3.7743 -0.44%
2018-12-06 0 4.570 4.570 4.670 4.560 4.610 15,081 69,209 4.5892 3.790 3.790 3.873 3.782 3.823 18,183 3.8062 -0.87%
2018-12-05 0 4.610 4.610 4.770 4.610 4.700 130,400 605,708 4.6450 3.823 3.823 3.956 3.823 3.898 157,226 3.8525 -3.96%
2018-12-04 0 4.800 4.710 4.800 4.640 4.850 19,640 92,488 4.7092 3.981 3.906 3.981 3.848 4.022 23,680 3.9057 0.84%
2018-12-03 0 4.760 4.700 4.870 4.580 4.870 49,001 236,819 4.8329 3.948 3.898 4.039 3.799 4.039 59,081 4.0084 -0.63%
2018-11-30 0 4.790 4.670 4.800 4.660 4.790 10,800 50,472 4.6733 3.973 3.873 3.981 3.865 3.973 13,022 3.8760 3.68%
2018-11-29 0 4.620 4.620 4.790 4.620 4.840 24,400 116,032 4.7554 3.832 3.832 3.973 3.832 4.014 29,420 3.9440 -2.53%
2018-11-28 0 4.740 4.700 4.860 4.680 4.750 4,800 22,692 4.7275 3.931 3.898 4.031 3.882 3.940 5,787 3.9209 -2.87%
2018-11-27 0 4.880 4.690 4.880 4.900 4.900 800 3,920 4.9000 4.047 3.890 4.047 4.064 4.064 965 4.0640 0.62%
2018-11-26 0 4.850 4.670 4.850 4.750 4.900 30,800 149,608 4.8574 4.022 3.873 4.022 3.940 4.064 37,136 4.0286 1.68%
2018-11-23 0 4.770 4.660 4.770 4.660 4.770 34,800 163,176 4.6890 3.956 3.865 3.956 3.865 3.956 41,959 3.8889 1.49%
2018-11-22 0 4.700 4.700 4.850 4.700 4.880 48,611 233,229 4.7979 3.898 3.898 4.022 3.898 4.047 58,611 3.9793 -2.08%
2018-11-21 0 4.800 4.730 4.800 4.710 4.840 193,170 925,696 4.7921 3.981 3.923 3.981 3.906 4.014 232,909 3.9745 -4.00%
2018-11-20 0 5.000 4.860 5.070 4.840 5.000 32,000 158,972 4.9679 4.147 4.031 4.205 4.014 4.147 38,583 4.1203 3.52%
2018-11-19 0 4.830 4.830 4.990 4.830 5.110 101,200 508,744 5.0271 4.006 4.006 4.139 4.006 4.238 122,019 4.1694 -3.01%
2018-11-16 0 4.980 4.970 4.980 4.810 4.980 21,600 107,056 4.9563 4.130 4.122 4.130 3.989 4.130 26,044 4.1107 0.00%
2018-11-15 0 4.980 4.910 4.980 4.800 5.020 72,400 358,312 4.9491 4.130 4.072 4.130 3.981 4.163 87,294 4.1047 3.75%
2018-11-14 0 4.800 4.800 4.900 4.700 4.950 69,891 341,106 4.8805 3.981 3.981 4.064 3.898 4.105 84,269 4.0478 -1.23%
2018-11-13 0 4.860 4.860 4.980 4.800 4.970 150,400 739,796 4.9189 4.031 4.031 4.130 3.981 4.122 181,340 4.0796 0.41%
2018-11-12 0 4.840 4.830 4.940 4.750 4.940 93,091 454,813 4.8857 4.014 4.006 4.097 3.940 4.097 112,242 4.0521 -2.22%
2018-11-09 0 4.950 4.900 4.950 4.760 5.000 28,000 138,096 4.9320 4.105 4.064 4.105 3.948 4.147 33,760 4.0905 -0.60%
2018-11-08 0 4.980 4.950 4.990 4.950 5.150 161,196 806,460 5.0030 4.130 4.105 4.139 4.105 4.271 194,357 4.1494 -1.97%
2018-11-07 0 5.080 5.030 5.100 5.010 5.170 228,800 1,160,924 5.0740 4.213 4.172 4.230 4.155 4.288 275,868 4.2083 0.79%
2018-11-06 0 5.040 4.980 5.050 4.900 5.100 186,000 937,708 5.0414 4.180 4.130 4.188 4.064 4.230 224,264 4.1813 1.20%
2018-11-05 0 4.980 4.710 4.990 4.970 4.990 20,000 99,648 4.9824 4.130 3.906 4.139 4.122 4.139 24,114 4.1323 -0.20%
2018-11-02 0 4.990 4.930 4.990 4.870 5.000 107,800 535,932 4.9715 4.139 4.089 4.139 4.039 4.147 129,976 4.1233 3.10%
2018-11-01 0 4.840 4.810 4.880 4.780 4.940 116,000 558,248 4.8125 4.014 3.989 4.047 3.964 4.097 139,863 3.9914 0.62%
2018-10-31 0 4.810 4.810 4.820 4.700 4.950 151,195 731,560 4.8385 3.989 3.989 3.998 3.898 4.105 182,299 4.0130 2.78%
2018-10-30 0 4.680 4.500 4.680 4.600 4.730 54,000 252,744 4.6804 3.882 3.732 3.882 3.815 3.923 65,109 3.8819 0.43%
2018-10-29 0 4.660 4.560 4.680 4.600 4.680 10,829 50,067 4.6234 3.865 3.782 3.882 3.815 3.882 13,057 3.8346 -0.64%
2018-10-26 0 4.690 4.610 4.740 4.690 4.700 1,600 7,516 4.6975 3.890 3.823 3.931 3.890 3.898 1,929 3.8960 -1.47%
2018-10-25 0 4.760 4.650 4.770 4.690 4.790 156,800 741,220 4.7272 3.948 3.857 3.956 3.890 3.973 189,057 3.9206 -0.21%
2018-10-24 0 4.770 4.770 4.790 4.700 4.830 32,000 152,784 4.7745 3.956 3.956 3.973 3.898 4.006 38,583 3.9599 -1.24%
2018-10-23 0 4.830 4.690 4.870 4.600 4.980 98,400 473,356 4.8105 4.006 3.890 4.039 3.815 4.130 118,643 3.9898 0.42%
2018-10-22 0 4.810 4.810 4.920 4.800 4.950 102,000 493,568 4.8389 3.989 3.989 4.081 3.981 4.105 122,983 4.0133 1.48%
2018-10-19 0 4.740 4.630 4.740 4.570 4.740 20,000 92,484 4.6242 3.931 3.840 3.931 3.790 3.931 24,114 3.8352 4.64%
2018-10-18 0 4.530 4.500 4.570 4.500 4.700 85,200 389,852 4.5757 3.757 3.732 3.790 3.732 3.898 102,727 3.7950 0.22%
2018-10-16 0 4.520 4.520 4.620 4.520 4.550 25,195 114,077 4.5278 3.749 3.749 3.832 3.749 3.774 30,378 3.7552 -0.22%
2018-10-15 0 4.530 4.530 4.570 4.530 4.680 90,005 419,099 4.6564 3.757 3.757 3.790 3.757 3.882 108,521 3.8619 -2.79%
2018-10-12 0 4.660 4.660 4.700 4.500 4.720 93,382 426,532 4.5676 3.865 3.865 3.898 3.732 3.915 112,592 3.7883 4.48%
2018-10-11 0 4.460 4.450 4.550 4.450 4.740 176,000 789,764 4.4873 3.699 3.691 3.774 3.691 3.931 212,206 3.7217 -5.91%
2018-10-10 0 4.740 4.740 4.810 4.740 4.990 77,200 376,008 4.8706 3.931 3.931 3.989 3.931 4.139 93,081 4.0396 -3.07%
2018-10-09 0 4.890 4.850 4.900 4.880 4.950 10,800 52,780 4.8870 4.056 4.022 4.064 4.047 4.105 13,022 4.0532 0.20%
2018-10-08 0 4.880 4.880 4.930 4.860 5.000 10,000 48,896 4.8896 4.047 4.047 4.089 4.031 4.147 12,057 4.0553 -1.41%
2018-10-05 0 4.950 4.900 4.950 4.860 5.010 86,800 430,012 4.9541 4.105 4.064 4.105 4.031 4.155 104,656 4.1088 -1.39%
2018-10-04 0 5.020 5.020 5.030 5.020 5.100 60,000 303,060 5.0510 4.163 4.163 4.172 4.163 4.230 72,343 4.1892 -2.52%
2018-10-03 0 5.150 5.150 5.290 5.070 5.190 16,800 86,212 5.1317 4.271 4.271 4.387 4.205 4.304 20,256 4.2561 -3.20%
2018-10-02 0 5.320 5.000 5.380 - - 0 0 - 4.412 4.147 4.462 - - 0 - 0.00%
2018-09-28 0 5.320 5.220 5.320 5.290 5.450 250,862 1,355,094 5.4018 4.412 4.329 4.412 4.387 4.520 302,469 4.4801 -0.93%
2018-09-27 0 5.370 5.250 5.380 5.200 5.380 120,872 636,112 5.2627 4.454 4.354 4.462 4.313 4.462 145,738 4.3648 1.90%
2018-09-26 0 5.270 5.210 5.320 5.210 5.330 137,100 718,200 5.2385 4.371 4.321 4.412 4.321 4.421 165,304 4.3447 -1.13%
2018-09-24 0 5.330 5.250 5.330 5.300 5.380 117,600 629,808 5.3555 4.421 4.354 4.421 4.396 4.462 141,792 4.4418 1.14%
2018-09-21 0 5.270 5.240 5.310 5.180 5.330 155,200 816,924 5.2637 4.371 4.346 4.404 4.296 4.421 187,127 4.3656 3.33%
2018-09-20 0 5.100 5.090 5.150 5.060 5.410 182,000 945,308 5.1940 4.230 4.222 4.271 4.197 4.487 219,441 4.3078 -3.04%
2018-09-19 0 5.260 5.150 5.260 5.150 5.380 167,200 886,504 5.3021 4.363 4.271 4.363 4.271 4.462 201,596 4.3974 -1.31%
2018-09-18 0 5.330 5.300 5.330 5.020 5.370 347,455 1,805,534 5.1965 4.421 4.396 4.421 4.163 4.454 418,933 4.3098 5.96%
2018-09-17 0 5.030 5.030 5.050 5.000 5.050 100,400 505,120 5.0311 4.172 4.172 4.188 4.147 4.188 121,054 4.1727 0.00%
2018-09-14 0 5.030 5.030 5.040 4.770 5.130 732,400 3,677,664 5.0214 4.172 4.172 4.180 3.956 4.255 883,068 4.1646 2.65%
2018-09-13 0 4.900 4.900 4.920 4.760 4.920 239,609 1,167,162 4.8711 4.064 4.064 4.081 3.948 4.081 288,901 4.0400 3.16%
2018-09-12 0 4.750 4.750 4.770 4.640 4.850 502,100 2,354,525 4.6894 3.940 3.940 3.956 3.848 4.022 605,391 3.8893 2.59%
2018-09-11 0 4.630 4.630 4.640 4.600 4.680 228,011 1,053,118 4.6187 3.840 3.840 3.848 3.815 3.882 274,917 3.8307 0.65%
2018-09-10 0 4.600 4.600 4.610 4.280 4.700 854,800 3,931,344 4.5991 3.815 3.815 3.823 3.550 3.898 1,030,648 3.8144 -1.08%
2018-09-07 0 4.650 4.650 4.700 4.610 4.820 658,800 3,105,752 4.7143 3.857 3.857 3.898 3.823 3.998 794,327 3.9099 1.09%
2018-09-06 0 4.600 4.600 4.640 4.250 4.610 582,525 2,557,619 4.3906 3.815 3.815 3.848 3.525 3.823 702,361 3.6415 -0.43%
2018-09-05 0 4.620 4.620 4.700 4.600 4.960 203,600 971,556 4.7719 3.832 3.832 3.898 3.815 4.114 245,484 3.9577 -2.53%
2018-09-04 0 4.740 4.740 4.790 4.700 4.740 18,033 85,349 4.7329 3.931 3.931 3.973 3.898 3.931 21,743 3.9254 3.04%
2018-09-03 0 4.600 4.550 4.710 4.600 4.750 249,600 1,164,952 4.6673 3.815 3.774 3.906 3.815 3.940 300,947 3.8710 -3.56%
2018-08-31 0 4.770 4.760 4.820 4.740 4.850 173,600 836,140 4.8165 3.956 3.948 3.998 3.931 4.022 209,313 3.9947 -2.05%
2018-08-30 0 4.870 4.830 4.870 4.830 5.000 51,210 251,481 4.9108 4.039 4.006 4.039 4.006 4.147 61,745 4.0729 -0.41%
2018-08-29 0 4.890 4.850 4.900 4.830 4.890 68,400 332,468 4.8606 4.056 4.022 4.064 4.006 4.056 82,471 4.0313 1.24%
2018-08-28 0 4.830 4.830 4.900 4.820 4.910 123,600 601,916 4.8699 4.006 4.006 4.064 3.998 4.072 149,027 4.0390 -1.23%
2018-08-27 0 4.890 4.860 4.900 4.860 5.010 147,600 727,432 4.9284 4.056 4.031 4.064 4.031 4.155 177,964 4.0875 0.62%
2018-08-24 0 4.860 4.840 4.920 4.780 4.950 59,200 287,604 4.8582 4.031 4.014 4.081 3.964 4.105 71,379 4.0293 -2.41%
2018-08-23 0 4.980 4.960 4.980 4.800 5.000 70,800 352,464 4.9783 4.130 4.114 4.130 3.981 4.147 85,365 4.1289 2.26%
2018-08-22 0 4.870 4.870 4.900 4.870 5.140 149,645 738,315 4.9338 4.039 4.039 4.064 4.039 4.263 180,430 4.0920 -2.60%
2018-08-21 0 5.000 5.000 5.040 4.600 5.110 974,032 4,745,328 4.8718 4.147 4.147 4.180 3.815 4.238 1,174,408 4.0406 11.36%
2018-08-20 0 4.490 4.480 4.490 4.200 4.490 716,051 3,161,163 4.4147 3.724 3.716 3.724 3.483 3.724 863,356 3.6615 0.22%
2018-08-17 0 4.480 4.310 4.480 4.240 4.500 124,000 533,488 4.3023 3.716 3.575 3.716 3.517 3.732 149,509 3.5683 2.99%
2018-08-16 0 4.350 4.310 4.380 4.320 4.380 34,544 150,076 4.3445 3.608 3.575 3.633 3.583 3.633 41,650 3.6032 -0.68%
2018-08-15 0 4.380 4.290 4.470 4.280 4.420 213,200 919,260 4.3117 3.633 3.558 3.707 3.550 3.666 257,059 3.5761 -2.01%
2018-08-14 0 4.470 4.400 4.470 4.300 4.550 363,600 1,617,476 4.4485 3.707 3.649 3.707 3.566 3.774 438,399 3.6895 -1.76%
2018-08-13 0 4.550 4.530 4.700 4.540 4.730 195,600 897,528 4.5886 3.774 3.757 3.898 3.765 3.923 235,838 3.8057 -3.60%
2018-08-10 0 4.720 4.720 4.740 4.680 4.780 48,400 229,244 4.7364 3.915 3.915 3.931 3.882 3.964 58,357 3.9283 -0.21%
2018-08-09 0 4.730 4.730 4.790 4.560 5.000 184,400 872,500 4.7316 3.923 3.923 3.973 3.782 4.147 222,334 3.9243 2.60%
2018-08-08 0 4.610 4.600 4.610 4.570 4.740 105,200 492,216 4.6789 3.823 3.815 3.823 3.790 3.931 126,842 3.8806 -0.22%
2018-08-07 0 4.620 4.600 4.620 4.620 4.890 74,400 349,404 4.6963 3.832 3.815 3.832 3.832 4.056 89,705 3.8950 -1.70%
2018-08-06 0 4.700 4.700 4.930 4.600 4.990 205,657 963,248 4.6838 3.898 3.898 4.089 3.815 4.139 247,964 3.8846 -3.89%
2018-08-03 0 4.890 4.890 4.900 4.890 5.120 101,600 502,260 4.9435 4.056 4.056 4.064 4.056 4.246 122,501 4.1000 -2.20%
2018-08-02 0 5.000 4.990 5.000 5.000 5.160 100,004 501,395 5.0137 4.147 4.139 4.147 4.147 4.280 120,577 4.1583 -3.47%
2018-08-01 0 5.180 5.180 5.210 5.180 5.230 74,800 389,516 5.2074 4.296 4.296 4.321 4.296 4.338 90,188 4.3189 -0.58%
2018-07-31 0 5.210 5.210 5.220 5.180 5.260 106,800 555,960 5.2056 4.321 4.321 4.329 4.296 4.363 128,771 4.3174 -0.19%
2018-07-30 0 5.220 5.220 5.380 5.220 5.260 171,200 899,772 5.2557 4.329 4.329 4.462 4.329 4.363 206,419 4.3590 -0.57%
2018-07-27 0 5.250 5.240 5.350 5.210 5.370 118,000 619,136 5.2469 4.354 4.346 4.437 4.321 4.454 142,275 4.3517 -0.94%
2018-07-26 0 5.300 5.300 5.400 5.230 5.520 20,000 106,476 5.3238 4.396 4.396 4.479 4.338 4.578 24,114 4.4155 -3.64%
2018-07-25 0 5.500 5.450 5.500 5.400 5.500 111,040 607,439 5.4705 4.562 4.520 4.562 4.479 4.562 133,883 4.5371 2.61%
2018-07-24 0 5.360 5.320 5.460 5.110 5.570 412,000 2,146,322 5.2095 4.445 4.412 4.528 4.238 4.620 496,756 4.3207 5.51%
2018-07-23 0 5.080 5.080 5.120 5.000 5.150 45,600 232,772 5.1046 4.213 4.213 4.246 4.147 4.271 54,981 4.2337 -1.55%
2018-07-20 0 5.160 5.120 5.170 4.910 5.210 284,750 1,438,127 5.0505 4.280 4.246 4.288 4.072 4.321 343,328 4.1888 0.00%
2018-07-19 0 5.160 5.160 5.220 5.080 5.390 70,245 366,409 5.2162 4.280 4.280 4.329 4.213 4.470 84,696 4.3262 -2.64%
2018-07-18 0 5.300 5.200 5.300 5.180 5.420 353,329 1,872,922 5.3008 4.396 4.313 4.396 4.296 4.495 426,015 4.3964 2.51%
2018-07-17 0 5.170 5.170 5.190 5.070 5.270 78,800 407,392 5.1699 4.288 4.288 4.304 4.205 4.371 95,011 4.2879 -0.58%
2018-07-16 0 5.200 5.200 5.210 5.140 5.350 211,159 1,100,604 5.2122 4.313 4.313 4.321 4.263 4.437 254,598 4.3229 -1.89%
2018-07-13 0 5.300 5.300 5.330 5.200 5.400 74,000 391,100 5.2851 4.396 4.396 4.421 4.313 4.479 89,223 4.3834 1.92%
2018-07-12 0 5.200 5.200 5.280 5.180 5.400 387,600 2,027,856 5.2318 4.313 4.313 4.379 4.296 4.479 467,336 4.3392 0.00%
2018-07-11 0 5.200 5.180 5.210 5.120 5.210 75,200 389,692 5.1821 4.313 4.296 4.321 4.246 4.321 90,670 4.2979 -0.38%
2018-07-10 0 5.220 5.220 5.230 5.100 5.290 192,400 1,003,316 5.2147 4.329 4.329 4.338 4.230 4.387 231,980 4.3250 -1.32%
2018-07-09 0 5.290 5.290 5.300 5.200 5.440 269,200 1,432,696 5.3221 4.387 4.387 4.396 4.313 4.512 324,579 4.4140 3.12%
2018-07-06 0 5.130 5.110 5.140 5.000 5.280 339,485 1,754,010 5.1667 4.255 4.238 4.263 4.147 4.379 409,323 4.2851 0.39%
2018-07-05 0 5.110 5.110 5.140 5.080 5.200 199,600 1,021,692 5.1187 4.238 4.238 4.263 4.213 4.313 240,661 4.2454 -1.73%
2018-07-04 0 5.200 5.170 5.220 5.120 5.250 109,200 564,844 5.1726 4.313 4.288 4.329 4.246 4.354 131,664 4.2900 0.39%
2018-07-03 0 5.180 5.180 5.230 5.150 5.290 278,026 1,451,994 5.2225 4.296 4.296 4.338 4.271 4.387 335,221 4.3315 -0.96%
2018-06-29 0 5.230 5.230 5.290 5.070 5.280 865,155 4,479,100 5.1772 4.338 4.338 4.387 4.205 4.379 1,043,133 4.2939 3.36%
2018-06-28 0 5.060 5.060 5.080 5.040 5.240 607,600 3,119,548 5.1342 4.197 4.197 4.213 4.180 4.346 732,594 4.2582 -2.32%
2018-06-27 0 5.180 5.180 5.190 5.100 5.470 230,400 1,220,480 5.2972 4.296 4.296 4.304 4.230 4.537 277,797 4.3934 -3.90%
2018-06-26 0 5.390 5.380 5.390 5.300 5.520 782,400 4,233,592 5.4110 4.470 4.462 4.470 4.396 4.578 943,354 4.4878 -4.26%
2018-06-25 0 5.630 5.620 5.690 5.600 5.880 406,400 2,326,704 5.7252 4.669 4.661 4.719 4.645 4.877 490,004 4.7483 -3.92%
2018-06-22 0 5.860 5.850 5.860 5.850 5.900 276,032 1,622,398 5.8776 4.860 4.852 4.860 4.852 4.893 332,817 4.8747 -0.51%
2018-06-21 0 5.890 5.860 5.890 5.860 6.050 40,620 241,867 5.9544 4.885 4.860 4.885 4.860 5.018 48,976 4.9385 -1.51%
2018-06-20 0 5.980 5.940 5.980 5.900 6.030 134,800 801,792 5.9480 4.960 4.927 4.960 4.893 5.001 162,531 4.9332 0.67%
2018-06-19 0 5.940 5.880 5.940 5.850 6.100 233,904 1,396,250 5.9693 4.927 4.877 4.927 4.852 5.059 282,022 4.9508 -1.98%
2018-06-15 0 6.060 6.020 6.110 6.020 6.270 127,179 780,517 6.1372 5.026 4.993 5.068 4.993 5.200 153,342 5.0900 -1.14%
2018-06-14 0 6.130 6.110 6.170 6.100 6.270 178,960 1,097,657 6.1335 5.084 5.068 5.117 5.059 5.200 215,775 5.0870 -1.29%
2018-06-13 0 6.210 6.120 6.210 6.150 6.310 177,200 1,103,256 6.2260 5.150 5.076 5.150 5.101 5.233 213,653 5.1638 -0.96%
2018-06-12 0 6.270 6.240 6.270 6.210 6.290 202,000 1,260,732 6.2412 5.200 5.175 5.200 5.150 5.217 243,555 5.1764 0.16%
2018-06-11 0 6.260 6.260 6.280 6.210 6.300 180,000 1,132,024 6.2890 5.192 5.192 5.209 5.150 5.225 217,029 5.2160 -0.63%
2018-06-08 0 6.300 6.230 6.300 6.220 6.400 38,534 245,097 6.3605 5.225 5.167 5.225 5.159 5.308 46,461 5.2753 -1.25%
2018-06-07 0 6.380 6.380 6.390 6.320 6.390 187,200 1,193,264 6.3743 5.291 5.291 5.300 5.242 5.300 225,710 5.2867 0.79%
2018-06-06 0 6.330 6.270 6.330 6.180 6.360 166,000 1,043,896 6.2885 5.250 5.200 5.250 5.126 5.275 200,149 5.2156 1.44%
2018-06-05 0 6.240 6.240 6.340 6.220 6.340 49,245 311,014 6.3156 5.175 5.175 5.258 5.159 5.258 59,376 5.2381 0.16%
2018-06-04 0 6.230 6.230 6.300 6.230 6.380 159,200 1,006,736 6.3237 5.167 5.167 5.225 5.167 5.291 191,950 5.2448 -1.27%
2018-06-01 0 6.310 6.310 6.350 6.300 6.330 31,200 196,892 6.3106 5.233 5.233 5.267 5.225 5.250 37,618 5.2339 -0.32%
2018-05-31 0 6.330 6.300 6.330 6.290 6.330 211,600 1,337,304 6.3200 5.250 5.225 5.250 5.217 5.250 255,130 5.2417 2.93%
2018-05-30 0 6.150 6.150 6.250 6.140 6.330 364,400 2,260,064 6.2022 5.101 5.101 5.184 5.092 5.250 439,364 5.1439 -2.84%
2018-05-29 0 6.330 6.330 6.350 6.330 6.430 47,600 302,324 6.3513 5.250 5.250 5.267 5.250 5.333 57,392 5.2677 0.00%
2018-05-28 0 6.330 6.320 6.380 6.300 6.440 125,200 799,040 6.3821 5.250 5.242 5.291 5.225 5.341 150,956 5.2932 0.16%
2018-05-25 0 6.320 6.310 6.420 6.320 6.440 83,600 537,376 6.4279 5.242 5.233 5.325 5.242 5.341 100,798 5.3312 -1.10%
2018-05-24 0 6.390 6.360 6.450 6.350 6.510 59,200 381,984 6.4524 5.300 5.275 5.350 5.267 5.399 71,379 5.3515 -1.84%
2018-05-23 0 6.510 6.450 6.590 6.410 6.510 106,190 682,558 6.4277 5.399 5.350 5.466 5.316 5.399 128,035 5.3310 0.93%
2018-05-21 0 6.450 6.440 6.510 6.440 6.600 192,800 1,256,660 6.5179 5.350 5.341 5.399 5.341 5.474 232,462 5.4059 -1.53%
2018-05-18 0 6.550 6.550 6.560 6.460 6.620 300,045 1,978,231 6.5931 5.432 5.432 5.441 5.358 5.491 361,770 5.4682 -0.91%
2018-05-17 0 6.610 6.530 6.610 6.240 6.610 497,971 3,234,036 6.4944 5.482 5.416 5.482 5.175 5.482 600,413 5.3864 6.44%
2018-05-16 0 6.210 6.210 6.320 6.190 6.280 119,200 740,536 6.2126 5.150 5.150 5.242 5.134 5.209 143,722 5.1526 -2.05%
2018-05-15 0 6.340 6.280 6.350 6.220 6.350 75,235 473,255 6.2904 5.258 5.209 5.267 5.159 5.267 90,712 5.2171 0.63%
2018-05-14 0 6.300 6.300 6.360 6.170 6.450 360,000 2,262,676 6.2852 5.225 5.225 5.275 5.117 5.350 434,059 5.2128 1.29%
2018-05-11 0 6.220 6.210 6.290 6.190 6.350 279,600 1,753,284 6.2707 5.159 5.150 5.217 5.134 5.267 337,119 5.2008 0.48%
2018-05-10 0 6.190 6.190 6.280 6.180 6.290 279,995 1,742,309 6.2226 5.134 5.134 5.209 5.126 5.217 337,595 5.1609 0.16%
2018-05-09 0 6.180 6.170 6.200 6.150 6.300 143,600 891,848 6.2106 5.126 5.117 5.142 5.101 5.225 173,141 5.1510 0.49%
2018-05-08 0 6.150 6.120 6.180 6.100 6.190 62,400 383,020 6.1381 5.101 5.076 5.126 5.059 5.134 75,237 5.0909 -0.65%
2018-05-07 0 6.190 6.190 6.210 6.100 6.230 53,200 328,484 6.1745 5.134 5.134 5.150 5.059 5.167 64,144 5.1210 1.81%
2018-05-04 0 6.080 6.020 6.100 6.060 6.130 89,866 548,137 6.0995 5.043 4.993 5.059 5.026 5.084 108,353 5.0588 -0.49%
2018-05-03 0 6.110 6.110 6.190 6.110 6.280 33,200 204,780 6.1681 5.068 5.068 5.134 5.068 5.209 40,030 5.1157 -2.24%
2018-05-02 0 6.250 6.130 6.290 6.100 6.290 10,000 61,700 6.1700 5.184 5.084 5.217 5.059 5.217 12,057 5.1173 0.16%
2018-04-30 0 6.240 6.100 6.250 6.090 6.310 67,200 414,972 6.1752 5.175 5.059 5.184 5.051 5.233 81,024 5.1216 2.46%
2018-04-27 0 6.090 6.090 6.200 6.090 6.160 82,496 508,967 6.1696 5.051 5.051 5.142 5.051 5.109 99,467 5.1169 -1.62%
2018-04-26 0 6.190 6.090 6.200 5.970 6.200 143,610 873,902 6.0852 5.134 5.051 5.142 4.951 5.142 173,153 5.0470 -1.43%
2018-04-25 0 6.280 6.220 6.320 6.220 6.300 151,942 952,194 6.2668 5.209 5.159 5.242 5.159 5.225 183,199 5.1976 -0.79%
2018-04-24 0 6.330 6.290 6.370 6.290 6.410 81,846 521,504 6.3718 5.250 5.217 5.283 5.217 5.316 98,683 5.2846 1.28%
2018-04-23 0 6.250 6.180 6.280 6.150 6.280 75,200 466,528 6.2038 5.184 5.126 5.209 5.101 5.209 90,670 5.1453 0.81%
2018-04-20 0 6.200 6.200 6.250 6.140 6.250 79,776 494,491 6.1985 5.142 5.142 5.184 5.092 5.184 96,187 5.1409 0.16%
2018-04-19 0 6.190 6.150 6.200 6.100 6.240 134,400 829,208 6.1697 5.134 5.101 5.142 5.059 5.175 162,049 5.1170 0.81%
2018-04-18 0 6.140 6.080 6.150 6.080 6.280 325,261 2,000,518 6.1505 5.092 5.043 5.101 5.043 5.209 392,173 5.1011 -0.32%
2018-04-17 0 6.160 6.160 6.190 6.160 6.410 151,600 946,340 6.2423 5.109 5.109 5.134 5.109 5.316 182,787 5.1773 -1.91%
2018-04-16 0 6.280 6.280 6.390 6.280 6.530 413,300 2,652,786 6.4185 5.209 5.209 5.300 5.209 5.416 498,323 5.3234 -3.24%
2018-04-13 0 6.490 6.400 6.560 6.400 6.620 337,995 2,191,783 6.4847 5.383 5.308 5.441 5.308 5.491 407,527 5.3783 -2.99%
2018-04-12 0 6.690 6.690 6.710 6.670 6.840 252,480 1,699,216 6.7301 5.549 5.549 5.565 5.532 5.673 304,420 5.5818 -1.76%
2018-04-11 0 6.810 6.800 6.850 6.810 6.880 240,930 1,645,390 6.8293 5.648 5.640 5.681 5.648 5.706 290,494 5.6641 -1.02%
2018-04-10 0 6.880 6.880 6.940 6.700 6.960 628,800 4,335,468 6.8948 5.706 5.706 5.756 5.557 5.772 758,156 5.7184 1.93%
2018-04-09 0 6.750 6.740 6.750 6.220 6.780 799,392 5,295,560 6.6245 5.598 5.590 5.598 5.159 5.623 963,842 5.4942 7.83%
2018-04-06 0 6.260 6.260 6.420 6.260 6.730 495,600 3,214,556 6.4862 5.192 5.192 5.325 5.192 5.582 597,554 5.3795 -3.25%
2018-04-04 0 6.470 6.430 6.470 6.220 6.590 686,470 4,426,276 6.4479 5.366 5.333 5.366 5.159 5.466 827,689 5.3478 5.03%
2018-04-03 0 6.160 6.160 6.280 5.850 6.340 1,341,600 8,183,576 6.0999 5.109 5.109 5.209 4.852 5.258 1,617,592 5.0591 5.30%
2018-03-29 0 5.850 5.850 5.920 5.850 5.930 189,415 1,112,195 5.8717 4.852 4.852 4.910 4.852 4.918 228,381 4.8699 0.17%
2018-03-28 0 5.840 5.840 5.870 5.840 5.960 119,600 706,600 5.9080 4.844 4.844 4.868 4.844 4.943 144,204 4.9000 -2.01%
2018-03-27 0 5.960 5.920 5.990 5.900 6.000 124,445 741,893 5.9616 4.943 4.910 4.968 4.893 4.976 150,046 4.9445 0.68%
2018-03-26 0 5.920 5.920 5.970 5.860 6.000 150,523 894,874 5.9451 4.910 4.910 4.951 4.860 4.976 181,488 4.9308 1.02%
2018-03-23 0 5.860 5.850 5.870 5.840 5.990 383,205 2,256,261 5.8879 4.860 4.852 4.868 4.844 4.968 462,037 4.8833 -2.50%
2018-03-22 0 6.010 6.010 6.050 6.000 6.140 310,797 1,881,281 6.0531 4.985 4.985 5.018 4.976 5.092 374,734 5.0203 -0.17%
2018-03-21 0 6.020 6.020 6.050 6.000 6.100 202,464 1,224,115 6.0461 4.993 4.993 5.018 4.976 5.059 244,115 5.0145 -0.50%
2018-03-20 0 6.050 6.050 6.120 6.020 6.100 352,127 2,131,262 6.0525 5.018 5.018 5.076 4.993 5.059 424,566 5.0199 -2.26%
2018-03-19 0 6.190 6.190 6.220 6.160 6.220 102,800 637,800 6.2043 5.134 5.134 5.159 5.109 5.159 123,948 5.1457 -0.16%
2018-03-16 0 6.200 6.190 6.200 6.160 6.240 37,200 230,164 6.1872 5.142 5.134 5.142 5.109 5.175 44,853 5.1316 -0.16%
2018-03-15 0 6.210 6.210 6.280 6.160 6.300 129,600 809,024 6.2425 5.150 5.150 5.209 5.109 5.225 156,261 5.1774 0.16%
2018-03-14 0 6.200 6.200 6.270 6.100 6.220 146,000 899,556 6.1613 5.142 5.142 5.200 5.059 5.159 176,035 5.1101 -2.05%
2018-03-13 0 6.330 6.290 6.340 6.120 6.350 210,000 1,317,456 6.2736 5.250 5.217 5.258 5.076 5.267 253,201 5.2032 2.43%
2018-03-12 0 6.180 6.150 6.180 6.100 6.180 106,822 655,921 6.1403 5.126 5.101 5.126 5.059 5.126 128,797 5.0927 1.98%
2018-03-09 0 6.060 6.060 6.070 6.040 6.080 135,200 820,828 6.0712 5.026 5.026 5.034 5.009 5.043 163,013 5.0353 0.00%
2018-03-08 0 6.060 6.060 6.180 6.030 6.190 187,200 1,146,032 6.1220 5.026 5.026 5.126 5.001 5.134 225,710 5.0774 0.00%
2018-03-07 0 6.060 6.060 6.150 6.060 6.150 79,195 482,550 6.0932 5.026 5.026 5.101 5.026 5.101 95,487 5.0536 -1.30%
2018-03-06 0 6.140 6.120 6.150 5.980 6.200 159,879 962,021 6.0172 5.092 5.076 5.101 4.960 5.142 192,769 4.9905 2.33%
2018-03-05 0 6.000 6.000 6.040 5.910 6.080 51,600 309,468 5.9974 4.976 4.976 5.009 4.902 5.043 62,215 4.9742 0.00%
2018-03-02 0 6.000 6.000 6.030 5.990 6.060 129,213 776,057 6.0060 4.976 4.976 5.001 4.968 5.026 155,794 4.9813 -0.50%
2018-03-01 0 6.030 6.030 6.090 5.930 6.140 38,800 235,448 6.0682 5.001 5.001 5.051 4.918 5.092 46,782 5.0329 0.33%
2018-02-28 0 6.010 6.010 6.090 5.990 6.100 73,600 442,832 6.0167 4.985 4.985 5.051 4.968 5.059 88,741 4.9902 -0.66%
2018-02-27 0 6.050 6.050 6.100 6.050 6.110 124,400 755,744 6.0751 5.018 5.018 5.059 5.018 5.068 149,991 5.0386 -0.82%
2018-02-26 0 6.100 6.100 6.160 6.080 6.120 114,043 694,259 6.0877 5.059 5.059 5.109 5.043 5.076 137,504 5.0490 -0.16%
2018-02-23 0 6.110 6.110 6.150 6.020 6.150 87,200 530,016 6.0782 5.068 5.068 5.101 4.993 5.101 105,139 5.0411 0.49%
2018-02-22 0 6.080 6.060 6.080 5.990 6.080 152,573 921,210 6.0378 5.043 5.026 5.043 4.968 5.043 183,960 5.0077 -0.65%
2018-02-21 0 6.120 6.120 6.140 6.030 6.180 99,897 608,155 6.0878 5.076 5.076 5.092 5.001 5.126 120,448 5.0491 -0.81%
2018-02-20 0 6.170 6.160 6.180 6.140 6.300 72,534 453,317 6.2497 5.117 5.109 5.126 5.092 5.225 87,456 5.1834 -0.16%
2018-02-15 0 6.180 6.150 6.180 6.060 6.200 79,600 491,772 6.1780 5.126 5.101 5.126 5.026 5.142 95,975 5.1240 3.00%
2018-02-14 0 6.000 6.000 6.030 5.910 6.130 135,730 818,429 6.0298 4.976 4.976 5.001 4.902 5.084 163,652 5.0010 0.50%
2018-02-13 0 5.970 5.960 6.000 5.880 6.050 126,000 753,880 5.9832 4.951 4.943 4.976 4.877 5.018 151,920 4.9623 1.19%
2018-02-12 0 5.900 5.900 5.930 5.700 5.990 354,870 2,076,574 5.8516 4.893 4.893 4.918 4.727 4.968 427,873 4.8532 1.03%
2018-02-09 0 5.840 5.750 5.840 5.730 6.050 877,222 5,124,712 5.8420 4.844 4.769 4.844 4.752 5.018 1,057,683 4.8452 -3.95%
2018-02-08 0 6.080 6.000 6.090 5.980 6.200 306,000 1,837,824 6.0060 5.043 4.976 5.051 4.960 5.142 368,950 4.9812 2.36%
2018-02-07 0 5.940 5.930 5.950 5.940 6.230 584,091 3,543,606 6.0669 4.927 4.918 4.935 4.927 5.167 704,249 5.0318 -1.33%
2018-02-06 0 6.020 5.950 6.020 5.940 6.220 941,599 5,748,773 6.1053 4.993 4.935 4.993 4.927 5.159 1,135,303 5.0636 -6.23%
2018-02-05 0 6.420 6.350 6.440 6.250 6.480 329,200 2,083,824 6.3300 5.325 5.267 5.341 5.184 5.374 396,922 5.2500 -1.38%
2018-02-02 0 6.510 6.430 6.510 6.310 6.550 93,200 596,052 6.3954 5.399 5.333 5.399 5.233 5.432 112,373 5.3042 1.09%
2018-02-01 0 6.440 6.420 6.440 6.440 6.630 150,022 975,489 6.5023 5.341 5.325 5.341 5.341 5.499 180,884 5.3929 -1.23%
2018-01-31 0 6.520 6.510 6.520 6.480 6.570 178,977 1,165,049 6.5095 5.408 5.399 5.408 5.374 5.449 215,796 5.3988 -1.21%
2018-01-30 0 6.600 6.600 6.650 6.500 6.660 115,600 757,896 6.5562 5.474 5.474 5.515 5.391 5.524 139,381 5.4376 -0.90%
2018-01-29 0 6.660 6.660 6.690 6.660 6.910 411,133 2,767,239 6.7308 5.524 5.524 5.549 5.524 5.731 495,711 5.5824 -3.76%
2018-01-26 0 6.920 6.900 6.940 6.900 7.080 172,548 1,199,958 6.9543 5.739 5.723 5.756 5.723 5.872 208,044 5.7678 -0.72%
2018-01-25 0 6.970 6.940 7.000 6.890 7.000 132,374 919,517 6.9464 5.781 5.756 5.806 5.714 5.806 159,606 5.7612 -0.43%
2018-01-24 0 7.000 7.000 7.040 6.810 7.090 234,000 1,629,940 6.9656 5.806 5.806 5.839 5.648 5.880 282,138 5.7771 -1.55%
2018-01-23 0 7.110 7.100 7.120 7.080 7.300 195,400 1,396,936 7.1491 5.897 5.889 5.905 5.872 6.054 235,597 5.9293 -1.66%
2018-01-22 0 7.230 7.230 7.300 7.070 7.400 602,827 4,342,253 7.2031 5.996 5.996 6.054 5.864 6.137 726,840 5.9742 -0.96%
2018-01-19 0 7.300 7.240 7.350 6.790 7.460 3,167,608 22,974,477 7.2529 6.054 6.005 6.096 5.631 6.187 3,819,243 6.0155 9.61%
2018-01-18 0 6.660 6.640 6.690 6.470 6.690 473,755 3,100,514 6.5446 5.524 5.507 5.549 5.366 5.549 571,215 5.4279 0.30%
2018-01-17 0 6.640 6.600 6.650 6.530 6.650 174,622 1,149,965 6.5855 5.507 5.474 5.515 5.416 5.515 210,545 5.4619 0.61%
2018-01-16 0 6.600 6.600 6.630 6.540 6.690 154,000 1,016,372 6.5998 5.474 5.474 5.499 5.424 5.549 185,681 5.4738 0.00%
2018-01-15 0 6.600 6.600 6.640 6.600 6.870 216,651 1,447,129 6.6795 5.474 5.474 5.507 5.474 5.698 261,220 5.5399 -1.49%
2018-01-12 0 6.700 6.700 6.730 6.630 6.860 199,240 1,342,534 6.7383 5.557 5.557 5.582 5.499 5.690 240,227 5.5886 -1.33%
2018-01-11 0 6.790 6.790 6.850 6.710 6.850 107,654 727,569 6.7584 5.631 5.631 5.681 5.565 5.681 129,800 5.6053 -0.88%
2018-01-10 0 6.850 6.850 6.900 6.800 6.960 210,972 1,450,509 6.8754 5.681 5.681 5.723 5.640 5.772 254,373 5.7023 -0.15%
2018-01-09 0 6.860 6.850 6.920 6.790 7.080 410,437 2,824,404 6.8815 5.690 5.681 5.739 5.631 5.872 494,871 5.7073 -3.52%
2018-01-08 0 7.110 7.140 7.160 7.030 7.230 269,200 1,918,364 7.1262 5.897 5.922 5.938 5.831 5.996 324,579 5.9103 -1.52%
2018-01-05 0 7.220 7.220 7.230 6.860 7.230 1,295,481 9,239,334 7.1320 5.988 5.988 5.996 5.690 5.996 1,561,985 5.9151 3.88%
2018-01-04 0 6.950 6.910 6.960 6.650 7.020 1,143,975 7,882,805 6.8907 5.764 5.731 5.772 5.515 5.822 1,379,312 5.7150 4.51%
2018-01-03 0 6.650 6.620 6.700 6.570 6.720 619,786 4,137,548 6.6758 5.515 5.491 5.557 5.449 5.573 747,287 5.5368 0.91%
2018-01-02 0 6.590 6.550 6.590 6.510 6.640 350,361 2,308,945 6.5902 5.466 5.432 5.466 5.399 5.507 422,437 5.4658 0.61%
2017-12-29 0 6.550 6.550 6.590 6.520 6.610 279,290 1,834,523 6.5685 5.432 5.432 5.466 5.408 5.482 336,745 5.4478 0.00%
2017-12-28 0 6.550 6.550 6.580 6.490 6.620 164,343 1,073,148 6.5299 5.432 5.432 5.457 5.383 5.491 198,151 5.4158 -0.61%
2017-12-27 0 6.590 6.550 6.590 6.530 6.640 285,049 1,877,742 6.5874 5.466 5.432 5.466 5.416 5.507 343,689 5.4635 0.76%
2017-12-22 0 6.540 6.520 6.540 6.430 6.600 267,220 1,742,978 6.5226 5.424 5.408 5.424 5.333 5.474 322,192 5.4097 0.77%
2017-12-21 0 6.490 6.510 6.520 6.210 6.600 713,212 4,601,852 6.4523 5.383 5.399 5.408 5.150 5.474 859,933 5.3514 4.01%
2017-12-20 0 6.240 6.170 6.260 6.100 6.260 206,800 1,279,280 6.1861 5.175 5.117 5.192 5.059 5.192 249,343 5.1306 3.14%
2017-12-19 0 6.050 6.050 6.120 5.940 6.280 184,448 1,128,036 6.1157 5.018 5.018 5.076 4.927 5.209 222,392 5.0723 2.02%
2017-12-18 0 5.930 5.930 6.030 5.930 6.050 5,612 33,529 5.9745 4.918 4.918 5.001 4.918 5.018 6,766 4.9552 -1.66%
2017-12-15 0 6.030 5.920 6.100 5.880 6.090 495,862 2,972,700 5.9950 5.001 4.910 5.059 4.877 5.051 597,870 4.9722 0.17%
2017-12-14 0 6.020 5.960 6.020 5.890 6.020 205,614 1,229,250 5.9784 4.993 4.943 4.993 4.885 4.993 247,913 4.9584 1.01%
2017-12-13 0 5.960 5.960 6.010 5.920 6.060 112,600 675,970 6.0033 4.943 4.943 4.985 4.910 5.026 135,764 4.9790 -0.67%
2017-12-12 0 6.000 5.970 6.000 5.930 6.060 225,012 1,348,531 5.9932 4.976 4.951 4.976 4.918 5.026 271,301 4.9706 0.84%
2017-12-11 0 5.950 5.950 6.000 5.930 6.070 468,700 2,806,157 5.9871 4.935 4.935 4.976 4.918 5.034 565,120 4.9656 -0.17%
2017-12-08 0 5.960 5.960 6.010 5.850 6.090 453,200 2,702,524 5.9632 4.943 4.943 4.985 4.852 5.051 546,432 4.9458 1.88%
2017-12-07 0 5.850 5.850 5.880 5.820 6.050 494,400 2,909,656 5.8852 4.852 4.852 4.877 4.827 5.018 596,107 4.8811 -3.31%
2017-12-06 0 6.050 6.000 6.060 5.910 6.150 1,072,000 6,455,476 6.0219 5.018 4.976 5.026 4.902 5.101 1,292,530 4.9944 -1.63%
2017-12-05 0 6.150 6.150 6.200 6.110 6.240 183,363 1,131,190 6.1691 5.101 5.101 5.142 5.068 5.175 221,084 5.1166 -1.44%
2017-12-04 0 6.240 6.240 6.250 6.110 6.350 470,807 2,922,819 6.2081 5.175 5.175 5.184 5.068 5.267 567,661 5.1489 -0.95%
2017-12-01 0 6.300 6.280 6.330 6.200 6.460 266,806 1,678,484 6.2910 5.225 5.209 5.250 5.142 5.358 321,693 5.2177 -0.47%
2017-11-30 0 6.330 6.280 6.340 6.260 6.450 401,212 2,541,867 6.3355 5.250 5.209 5.258 5.192 5.350 483,749 5.2545 -0.94%
2017-11-29 0 6.390 6.390 6.420 6.360 6.760 643,801 4,160,166 6.4619 5.300 5.300 5.325 5.275 5.607 776,243 5.3594 -4.48%
2017-11-28 0 6.690 6.680 6.690 6.680 6.870 432,400 2,932,960 6.7830 5.549 5.540 5.549 5.540 5.698 521,353 5.6257 -1.47%
2017-11-27 0 6.790 6.790 6.800 6.700 7.050 476,400 3,253,256 6.8288 5.631 5.631 5.640 5.557 5.847 574,404 5.6637 -2.16%
2017-11-24 0 6.940 6.920 6.930 6.420 7.150 1,424,800 9,855,392 6.9170 5.756 5.739 5.748 5.325 5.930 1,717,907 5.7369 7.76%
2017-11-23 0 6.440 6.440 6.500 6.350 6.650 779,686 5,096,450 6.5365 5.341 5.341 5.391 5.267 5.515 940,082 5.4213 2.22%
2017-11-22 0 6.300 6.300 6.380 6.200 6.830 2,002,909 12,957,572 6.4694 5.225 5.225 5.291 5.142 5.665 2,414,944 5.3656 -3.37%
2017-11-21 0 6.520 6.440 6.550 5.960 6.550 3,184,689 19,508,154 6.1256 5.408 5.341 5.432 4.943 5.432 3,839,838 5.0805 2.52%
2017-11-20 0 6.360 6.310 6.360 6.220 6.600 1,010,399 6,367,416 6.3019 5.275 5.233 5.275 5.159 5.474 1,218,256 5.2267 -2.30%
2017-11-17 0 6.510 6.500 6.520 6.420 6.790 1,760,685 11,593,596 6.5847 5.399 5.391 5.408 5.325 5.631 2,122,890 5.4612 -4.12%
2017-11-16 0 6.790 6.800 6.830 6.700 7.020 1,405,207 9,522,743 6.7768 5.631 5.640 5.665 5.557 5.822 1,694,284 5.6205 -2.72%
2017-11-15 0 6.980 6.960 6.980 6.960 7.230 973,529 6,877,887 7.0649 5.789 5.772 5.789 5.772 5.996 1,173,802 5.8595 -3.59%
2017-11-14 0 7.240 7.240 7.270 7.240 7.340 299,200 2,179,028 7.2828 6.005 6.005 6.030 6.005 6.088 360,751 6.0403 -0.41%
2017-11-13 0 7.270 7.270 7.280 7.270 7.400 673,233 4,919,482 7.3073 6.030 6.030 6.038 6.030 6.137 811,729 6.0605 -1.09%
2017-11-10 0 7.350 7.350 7.400 7.350 7.550 429,600 3,174,360 7.3891 6.096 6.096 6.137 6.096 6.262 517,977 6.1284 -1.87%
2017-11-09 0 7.490 7.490 7.500 7.300 7.510 637,007 4,701,486 7.3806 6.212 6.212 6.220 6.054 6.229 768,051 6.1213 0.54%
2017-11-08 0 7.450 7.450 7.520 7.200 7.780 1,667,366 12,411,371 7.4437 6.179 6.179 6.237 5.972 6.453 2,010,374 6.1737 -4.24%
2017-11-07 0 7.780 7.760 7.780 7.690 8.080 1,161,171 9,075,843 7.8161 6.453 6.436 6.453 6.378 6.701 1,400,045 6.4825 -1.89%
2017-11-06 0 7.930 7.940 7.970 7.910 8.180 1,260,968 10,062,952 7.9803 6.577 6.585 6.610 6.560 6.784 1,520,372 6.6187 -3.29%
2017-11-03 0 8.200 8.190 8.200 8.190 8.360 284,800 2,353,568 8.2639 6.801 6.793 6.801 6.793 6.934 343,389 6.8540 -1.20%
2017-11-02 0 8.300 8.240 8.330 8.240 8.400 311,600 2,585,368 8.2971 6.884 6.834 6.909 6.834 6.967 375,702 6.8814 -0.95%
2017-11-01 0 8.380 8.380 8.390 8.150 8.420 910,198 7,539,963 8.2839 6.950 6.950 6.959 6.759 6.983 1,097,442 6.8705 2.82%
2017-10-31 0 8.150 8.150 8.220 8.130 8.220 313,873 2,566,172 8.1758 6.759 6.759 6.818 6.743 6.818 378,442 6.7809 -0.73%
2017-10-30 0 8.210 8.210 8.240 8.150 8.250 213,102 1,748,187 8.2035 6.809 6.809 6.834 6.759 6.842 256,941 6.8038 0.37%
2017-10-27 0 8.180 8.180 8.260 8.150 8.270 660,896 5,413,005 8.1904 6.784 6.784 6.851 6.759 6.859 796,854 6.7930 0.12%
2017-10-26 0 8.170 8.150 8.170 8.140 8.230 864,322 7,065,211 8.1743 6.776 6.759 6.776 6.751 6.826 1,042,129 6.7796 -1.21%
2017-10-25 0 8.270 8.260 8.270 8.210 8.400 464,400 3,851,708 8.2939 6.859 6.851 6.859 6.809 6.967 559,936 6.8788 -0.12%
2017-10-24 0 8.280 8.260 8.280 8.220 8.390 432,000 3,588,160 8.3059 6.867 6.851 6.867 6.818 6.959 520,870 6.8888 -0.60%
2017-10-23 0 8.330 8.360 8.370 8.190 8.450 656,424 5,465,347 8.3259 6.909 6.934 6.942 6.793 7.008 791,462 6.9054 1.83%
2017-10-20 0 8.180 8.180 8.190 8.150 8.290 714,889 5,865,507 8.2048 6.784 6.784 6.793 6.759 6.876 861,955 6.8049 0.37%
2017-10-19 0 8.150 8.150 8.170 8.140 8.400 2,783,856 22,976,700 8.2536 6.759 6.759 6.776 6.751 6.967 3,356,546 6.8453 -2.51%
2017-10-18 0 8.360 8.350 8.370 8.330 8.500 1,099,187 9,233,803 8.4006 6.934 6.925 6.942 6.909 7.050 1,325,310 6.9673 -0.95%
2017-10-17 0 8.440 8.440 8.450 8.410 8.560 1,204,060 10,205,316 8.4758 7.000 7.000 7.008 6.975 7.100 1,451,757 7.0296 -0.47%
2017-10-16 0 8.480 8.500 8.520 8.480 8.750 1,244,193 10,707,091 8.6057 7.033 7.050 7.066 7.033 7.257 1,500,146 7.1374 -1.05%
2017-10-13 0 8.570 8.570 8.620 8.540 8.720 724,857 6,245,459 8.6161 7.108 7.108 7.149 7.083 7.232 873,973 7.1461 -1.38%
2017-10-12 0 8.690 8.680 8.690 8.490 8.770 1,823,604 15,659,965 8.5874 7.207 7.199 7.207 7.041 7.274 2,198,753 7.1222 2.12%
2017-10-11 0 8.510 8.510 8.530 8.480 8.700 2,206,801 18,823,760 8.5299 7.058 7.058 7.075 7.033 7.216 2,660,780 7.0745 -1.16%
2017-10-10 0 8.610 8.600 8.610 8.560 8.800 1,958,389 16,960,702 8.6605 7.141 7.133 7.141 7.100 7.299 2,361,265 7.1829 -2.27%
2017-10-09 0 8.810 8.820 8.840 8.750 9.230 4,312,020 38,830,743 9.0052 7.307 7.315 7.332 7.257 7.655 5,199,081 7.4688 -1.45%
2017-10-06 0 8.940 8.920 8.950 8.350 9.100 7,561,402 67,088,425 8.8725 7.415 7.398 7.423 6.925 7.547 9,116,920 7.3587 5.55%
2017-10-04 0 8.470 8.480 8.490 8.330 8.500 1,766,019 14,872,071 8.4212 7.025 7.033 7.041 6.909 7.050 2,129,321 6.9844 0.24%
2017-10-03 0 8.450 8.450 8.460 8.290 8.680 2,139,234 17,943,955 8.3880 7.008 7.008 7.017 6.876 7.199 2,579,313 6.9569 -0.59%
2017-09-29 0 8.500 8.500 8.510 8.320 8.570 998,660 8,470,158 8.4815 7.050 7.050 7.058 6.900 7.108 1,204,103 7.0344 0.83%
2017-09-28 0 8.430 8.430 8.440 8.340 8.810 4,383,780 36,991,759 8.4383 6.992 6.992 7.000 6.917 7.307 5,285,603 6.9986 -3.33%
2017-09-27 0 8.720 8.730 8.770 8.630 9.000 2,731,920 23,860,853 8.7341 7.232 7.240 7.274 7.158 7.464 3,293,926 7.2439 -2.02%
2017-09-26 0 8.900 8.880 8.900 8.850 9.240 4,808,806 43,544,274 9.0551 7.381 7.365 7.381 7.340 7.663 5,798,065 7.5101 -2.09%
2017-09-25 0 9.090 9.090 9.100 8.720 9.330 12,788,283 115,981,565 9.0694 7.539 7.539 7.547 7.232 7.738 15,419,066 7.5220 3.65%
2017-09-22 0 8.770 8.760 8.780 8.450 8.830 2,848,103 24,618,768 8.6439 7.274 7.265 7.282 7.008 7.323 3,434,010 7.1691 1.74%
2017-09-21 0 8.620 8.610 8.660 8.560 9.100 12,285,719 108,994,922 8.8717 7.149 7.141 7.182 7.100 7.547 14,813,115 7.3580 -3.15%
2017-09-20 0 8.900 8.880 8.890 8.120 9.100 18,976,063 165,101,024 8.7005 7.381 7.365 7.373 6.735 7.547 22,879,785 7.2160 9.61%
2017-09-19 0 8.120 8.090 8.100 8.090 8.880 38,948,502 329,537,730 8.4609 6.735 6.710 6.718 6.710 7.365 46,960,919 7.0173

Copyright & disclaimer, Privacy policy

Back to top