NISSIN FOODS COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01475  2017-12-11    
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
2026-01-16 0 6.990 6.850 6.990 6.850 6.990 549,000 3,806,460 6.9334 6.990 6.850 6.990 6.850 6.990 549,000 6.9334 0.43%
2026-01-15 0 6.960 6.890 6.960 6.870 6.960 130,000 901,720 6.9363 6.960 6.890 6.960 6.870 6.960 130,000 6.9363 0.58%
2026-01-14 0 6.920 6.920 6.950 6.900 7.040 206,000 1,425,260 6.9187 6.920 6.920 6.950 6.900 7.040 206,000 6.9187 -1.00%
2026-01-13 0 6.990 6.910 6.990 6.850 7.050 275,087 1,913,425 6.9557 6.990 6.910 6.990 6.850 7.050 275,087 6.9557 2.04%
2026-01-12 0 6.850 6.850 6.870 6.850 6.980 123,190 849,299 6.8942 6.850 6.850 6.870 6.850 6.980 123,190 6.8942 -1.01%
2026-01-09 0 6.920 6.880 6.920 6.910 7.000 161,000 1,114,920 6.9250 6.920 6.880 6.920 6.910 7.000 161,000 6.9250 -0.86%
2026-01-08 0 6.980 6.880 6.980 6.870 6.990 192,289 1,335,026 6.9428 6.980 6.880 6.980 6.870 6.990 192,289 6.9428 0.87%
2026-01-07 0 6.920 6.920 6.980 6.820 7.000 224,000 1,549,360 6.9168 6.920 6.920 6.980 6.820 7.000 224,000 6.9168 0.29%
2026-01-06 0 6.900 6.900 6.910 6.750 6.980 454,000 3,128,210 6.8903 6.900 6.900 6.910 6.750 6.980 454,000 6.8903 1.92%
2026-01-05 0 6.770 6.770 6.780 6.750 6.840 346,000 2,344,140 6.7750 6.770 6.770 6.780 6.750 6.840 346,000 6.7750 -2.17%
2026-01-02 0 6.920 6.920 6.940 6.890 7.100 207,000 1,435,200 6.9333 6.920 6.920 6.940 6.890 7.100 207,000 6.9333 -5.85%
2025-12-31 0 7.350 7.350 7.400 6.660 7.350 1,086,000 7,740,400 7.1274 7.350 7.350 7.400 6.660 7.350 1,086,000 7.1274 10.69%
2025-12-30 0 6.640 6.640 6.710 6.640 6.770 145,000 973,350 6.7128 6.640 6.640 6.710 6.640 6.770 145,000 6.7128 -1.04%
2025-12-29 0 6.710 6.710 6.720 6.700 6.770 42,000 282,240 6.7200 6.710 6.710 6.720 6.700 6.770 42,000 6.7200 -0.45%
2025-12-24 0 6.740 6.730 6.740 6.730 6.820 264,266 1,783,402 6.7485 6.740 6.730 6.740 6.730 6.820 264,266 6.7485 -1.03%
2025-12-23 0 6.810 6.790 6.810 6.730 6.870 78,000 533,640 6.8415 6.810 6.790 6.810 6.730 6.870 78,000 6.8415 0.29%
2025-12-22 0 6.790 6.770 6.790 6.740 6.920 225,000 1,529,530 6.7979 6.790 6.770 6.790 6.740 6.920 225,000 6.7979 -0.15%
2025-12-19 0 6.800 6.800 6.810 6.670 6.900 545,000 3,684,990 6.7614 6.800 6.800 6.810 6.670 6.900 545,000 6.7614 -0.58%
2025-12-18 0 6.840 6.600 6.850 6.560 7.300 2,176,000 14,933,300 6.8627 6.840 6.600 6.850 6.560 7.300 2,176,000 6.8627 3.01%
2025-12-17 0 6.640 6.630 6.640 6.620 6.690 380,870 2,532,604 6.6495 6.640 6.630 6.640 6.620 6.690 380,870 6.6495 -0.75%
2025-12-16 0 6.690 6.690 6.750 6.660 6.750 473,000 3,166,200 6.6939 6.690 6.690 6.750 6.660 6.750 473,000 6.6939 -0.89%
2025-12-15 0 6.750 6.730 6.750 6.730 6.830 243,000 1,641,190 6.7539 6.750 6.730 6.750 6.730 6.830 243,000 6.7539 -1.32%
2025-12-12 0 6.840 6.840 6.860 6.750 6.870 258,000 1,758,610 6.8163 6.840 6.840 6.860 6.750 6.870 258,000 6.8163 0.00%
2025-12-11 0 6.840 6.800 6.840 6.800 6.850 334,000 2,282,720 6.8345 6.840 6.800 6.840 6.800 6.850 334,000 6.8345 -0.87%
2025-12-10 0 6.900 6.880 6.900 6.750 6.910 382,000 2,626,275 6.8751 6.900 6.880 6.900 6.750 6.910 382,000 6.8751 0.58%
2025-12-09 0 6.860 6.860 6.900 6.840 6.940 404,000 2,778,330 6.8771 6.860 6.860 6.900 6.840 6.940 404,000 6.8771 -1.29%
2025-12-08 0 6.950 6.860 6.950 6.850 6.950 277,000 1,918,730 6.9268 6.950 6.860 6.950 6.850 6.950 277,000 6.9268 0.00%
2025-12-05 0 6.950 6.890 6.950 6.840 6.950 435,304 3,013,931 6.9237 6.950 6.890 6.950 6.840 6.950 435,304 6.9237 0.87%
2025-12-04 0 6.890 6.810 6.890 6.500 6.890 1,062,000 7,181,850 6.7626 6.890 6.810 6.890 6.500 6.890 1,062,000 6.7626 1.03%
2025-12-03 0 6.820 6.800 6.820 6.770 6.880 259,000 1,764,830 6.8140 6.820 6.800 6.820 6.770 6.880 259,000 6.8140 -1.02%
2025-12-02 0 6.890 6.830 6.890 6.730 6.900 717,000 4,920,390 6.8625 6.890 6.830 6.890 6.730 6.900 717,000 6.8625 1.47%
2025-12-01 0 6.790 6.730 6.790 6.620 6.820 801,000 5,398,430 6.7396 6.790 6.730 6.790 6.620 6.820 801,000 6.7396 1.19%
2025-11-28 0 6.710 6.710 6.750 6.700 6.790 612,000 4,115,045 6.7239 6.710 6.710 6.750 6.700 6.790 612,000 6.7239 -0.89%
2025-11-27 0 6.770 6.680 6.770 6.550 6.800 1,478,000 9,939,445 6.7249 6.770 6.680 6.770 6.550 6.800 1,478,000 6.7249 2.58%
2025-11-26 0 6.600 6.500 6.600 6.300 6.600 1,081,000 7,011,930 6.4865 6.600 6.500 6.600 6.300 6.600 1,081,000 6.4865 2.64%
2025-11-25 0 6.430 6.430 6.460 6.330 6.600 1,407,000 9,080,460 6.4538 6.430 6.430 6.460 6.330 6.600 1,407,000 6.4538 -2.58%
2025-11-24 0 6.600 6.540 6.600 6.420 6.620 1,335,000 8,735,190 6.5432 6.600 6.540 6.600 6.420 6.620 1,335,000 6.5432 1.07%
2025-11-21 0 6.530 6.530 6.550 6.220 6.750 5,185,000 33,461,070 6.4534 6.530 6.530 6.550 6.220 6.750 5,185,000 6.4534 2.35%
2025-11-20 0 6.380 6.360 6.380 6.150 6.800 5,946,000 38,196,820 6.4240 6.380 6.360 6.380 6.150 6.800 5,946,000 6.4240 3.07%
2025-11-19 0 6.190 6.180 6.200 6.100 6.470 4,707,000 29,321,620 6.2294 6.190 6.180 6.200 6.100 6.470 4,707,000 6.2294 -0.96%
2025-11-18 0 6.250 6.220 6.250 6.080 7.170 16,831,600 111,992,060 6.6537 6.250 6.220 6.250 6.080 7.170 16,831,600 6.6537 -1.26%
2025-11-17 0 6.330 6.320 6.330 6.160 8.190 22,599,000 160,682,730 7.1102 6.330 6.320 6.330 6.160 8.190 22,599,000 7.1102 -6.08%
2025-11-14 0 6.740 6.720 6.740 6.710 6.840 523,100 3,532,080 6.7522 6.740 6.720 6.740 6.710 6.840 523,100 6.7522 -1.17%
2025-11-13 0 6.820 6.800 6.820 6.800 6.840 415,000 2,829,360 6.8177 6.820 6.800 6.820 6.800 6.840 415,000 6.8177 -0.29%
2025-11-12 0 6.840 6.810 6.840 6.750 6.860 495,000 3,379,510 6.8273 6.840 6.810 6.840 6.750 6.860 495,000 6.8273 0.44%
2025-11-11 0 6.810 6.800 6.810 6.720 6.850 616,000 4,185,690 6.7950 6.810 6.800 6.810 6.720 6.850 616,000 6.7950 -0.15%
2025-11-10 0 6.820 6.800 6.820 6.590 6.990 1,097,000 7,422,210 6.7659 6.820 6.800 6.820 6.590 6.990 1,097,000 6.7659 2.56%
2025-11-07 0 6.650 6.580 6.650 6.560 6.650 599,314 3,968,634 6.6220 6.650 6.580 6.650 6.560 6.650 599,314 6.6220 0.91%
2025-11-06 0 6.590 6.590 6.600 6.590 6.670 324,000 2,145,320 6.6214 6.590 6.590 6.600 6.590 6.670 324,000 6.6214 -1.35%
2025-11-05 0 6.680 6.670 6.680 6.570 6.700 341,568 2,276,030 6.6635 6.680 6.670 6.680 6.570 6.700 341,568 6.6635 0.30%
2025-11-04 0 6.660 6.600 6.660 6.520 6.660 606,000 4,011,310 6.6193 6.660 6.600 6.660 6.520 6.660 606,000 6.6193 0.45%
2025-11-03 0 6.630 6.610 6.630 6.560 6.710 442,000 2,931,390 6.6321 6.630 6.610 6.630 6.560 6.710 442,000 6.6321 -1.19%
2025-10-31 0 6.710 6.570 6.710 6.490 6.710 1,017,000 6,741,325 6.6286 6.710 6.570 6.710 6.490 6.710 1,017,000 6.6286 2.13%
2025-10-30 0 6.570 6.570 6.600 6.440 6.670 1,005,000 6,616,080 6.5832 6.570 6.570 6.600 6.440 6.670 1,005,000 6.5832 0.92%
2025-10-28 0 6.510 6.400 6.510 6.150 6.510 1,013,000 6,478,830 6.3957 6.510 6.400 6.510 6.150 6.510 1,013,000 6.3957 3.01%
2025-10-27 0 6.320 6.260 6.320 5.950 6.320 1,761,000 10,921,260 6.2017 6.320 6.260 6.320 5.950 6.320 1,761,000 6.2017 3.27%
2025-10-24 0 6.120 6.120 6.150 5.810 6.320 3,374,000 20,217,240 5.9921 6.120 6.120 6.150 5.810 6.320 3,374,000 5.9921 -0.97%
2025-10-23 0 6.180 6.160 6.180 6.020 9.600 31,695,020 240,100,465 7.5753 6.180 6.160 6.180 6.020 9.600 31,695,020 7.5753 -7.35%
2025-10-22 0 6.670 6.670 6.700 6.670 6.920 1,042,000 7,000,380 6.7182 6.670 6.670 6.700 6.670 6.920 1,042,000 6.7182 -4.03%
2025-10-21 0 6.950 6.900 6.950 6.890 6.980 75,000 520,280 6.9371 6.950 6.900 6.950 6.890 6.980 75,000 6.9371 -0.43%
2025-10-20 0 6.980 6.860 6.980 6.840 6.980 141,000 975,170 6.9161 6.980 6.860 6.980 6.840 6.980 141,000 6.9161 1.31%
2025-10-17 0 6.890 6.790 6.890 6.800 6.890 129,000 886,500 6.8721 6.890 6.790 6.890 6.800 6.890 129,000 6.8721 0.73%
2025-10-16 0 6.840 6.790 6.840 6.790 6.870 141,000 962,230 6.8243 6.840 6.790 6.840 6.790 6.870 141,000 6.8243 0.15%
2025-10-15 0 6.830 6.780 6.830 6.700 6.890 260,000 1,769,340 6.8052 6.830 6.780 6.830 6.700 6.890 260,000 6.8052 -0.58%
2025-10-14 0 6.870 6.870 6.880 6.790 6.950 198,000 1,354,820 6.8425 6.870 6.870 6.880 6.790 6.950 198,000 6.8425 -0.43%
2025-10-13 0 6.900 6.840 6.900 6.640 6.900 252,000 1,708,410 6.7794 6.900 6.840 6.900 6.640 6.900 252,000 6.7794 1.17%
2025-10-10 0 6.820 6.820 6.830 6.770 6.900 63,000 428,960 6.8089 6.820 6.820 6.830 6.770 6.900 63,000 6.8089 -0.15%
2025-10-09 0 6.830 6.830 6.840 6.760 6.900 80,289 549,354 6.8422 6.830 6.830 6.840 6.760 6.900 80,289 6.8422 -0.58%
2025-10-08 0 6.870 6.840 6.870 6.810 6.950 117,000 803,570 6.8681 6.870 6.840 6.870 6.810 6.950 117,000 6.8681 -0.72%
2025-10-06 0 6.920 6.920 6.930 6.890 6.950 20,000 138,470 6.9235 6.920 6.920 6.930 6.890 6.950 20,000 6.9235 -0.29%
2025-10-03 0 6.940 6.880 6.940 6.890 6.940 103,500 717,670 6.9340 6.940 6.880 6.940 6.890 6.940 103,500 6.9340 0.00%
2025-10-02 0 6.940 6.900 6.940 6.860 6.940 94,000 650,950 6.9250 6.940 6.900 6.940 6.860 6.940 94,000 6.9250 0.00%
2025-09-30 0 6.940 6.870 6.940 6.870 6.940 221,000 1,529,690 6.9217 6.940 6.870 6.940 6.870 6.940 221,000 6.9217 -0.57%
2025-09-29 0 6.980 6.800 6.980 6.800 6.980 86,000 598,500 6.9593 6.980 6.800 6.980 6.800 6.980 86,000 6.9593 2.05%
2025-09-26 0 6.840 6.790 6.840 6.570 6.880 425,000 2,874,720 6.7640 6.840 6.790 6.840 6.570 6.880 425,000 6.7640 1.03%
2025-09-25 0 6.770 6.760 6.780 6.700 6.900 236,000 1,602,280 6.7893 6.770 6.760 6.780 6.700 6.900 236,000 6.7893 -1.88%
2025-09-24 0 6.900 6.900 6.910 6.900 6.980 51,000 353,170 6.9249 6.900 6.900 6.910 6.900 6.980 51,000 6.9249 -1.15%
2025-09-23 0 6.980 6.870 6.980 6.860 6.980 113,000 787,980 6.9733 6.980 6.870 6.980 6.860 6.980 113,000 6.9733 1.16%
2025-09-22 0 6.900 6.840 6.900 6.810 6.950 134,000 922,470 6.8841 6.900 6.840 6.900 6.810 6.950 134,000 6.8841 0.15%
2025-09-19 0 6.890 6.880 6.890 6.830 6.940 193,000 1,331,210 6.8975 6.890 6.880 6.890 6.830 6.940 193,000 6.8975 -1.43%
2025-09-18 0 6.990 6.890 6.990 6.900 6.990 199,000 1,385,040 6.9600 6.990 6.890 6.990 6.900 6.990 199,000 6.9600 0.00%
2025-09-17 0 6.990 6.850 6.990 6.990 6.990 60,000 419,400 6.9900 6.990 6.850 6.990 6.990 6.990 60,000 6.9900 1.45%
2025-09-16 0 6.890 6.880 6.890 6.890 6.940 146,000 1,007,570 6.9012 6.890 6.880 6.890 6.890 6.940 146,000 6.9012 -1.01%
2025-09-15 0 6.960 6.920 6.960 6.940 6.980 23,000 159,850 6.9500 6.960 6.920 6.960 6.940 6.980 23,000 6.9500 -0.29%
2025-09-12 0 6.980 6.950 6.980 6.940 6.980 68,500 477,065 6.9645 6.980 6.950 6.980 6.940 6.980 68,500 6.9645 0.00%
2025-09-11 0 6.980 6.930 6.980 6.920 6.980 90,000 626,830 6.9648 6.980 6.930 6.980 6.920 6.980 90,000 6.9648 0.00%
2025-09-10 0 6.980 6.940 6.980 6.970 7.000 159,000 1,111,400 6.9899 6.980 6.940 6.980 6.970 7.000 159,000 6.9899 -0.29%
2025-09-09 0 7.000 6.960 7.000 6.950 7.000 168,000 1,175,230 6.9954 7.000 6.960 7.000 6.950 7.000 168,000 6.9954 0.00%
2025-09-08 0 7.000 6.950 7.000 6.960 7.000 109,000 762,420 6.9947 7.000 6.950 7.000 6.960 7.000 109,000 6.9947 0.14%
2025-09-05 0 6.990 6.950 6.990 6.920 6.990 187,287 1,305,697 6.9716 6.990 6.950 6.990 6.920 6.990 187,287 6.9716 0.29%
2025-09-04 0 6.970 6.930 6.970 6.930 6.990 113,000 786,520 6.9604 6.970 6.930 6.970 6.930 6.990 113,000 6.9604 -0.29%
2025-09-03 0 6.990 6.910 6.990 6.900 6.990 139,000 966,730 6.9549 6.990 6.910 6.990 6.900 6.990 139,000 6.9549 0.43%
2025-09-02 0 6.960 6.900 6.960 6.880 6.960 219,000 1,514,480 6.9154 6.960 6.900 6.960 6.880 6.960 219,000 6.9154 0.29%
2025-09-01 0 6.940 6.930 6.970 6.940 6.990 71,000 494,470 6.9644 6.940 6.930 6.970 6.940 6.990 71,000 6.9644 -0.86%
2025-08-29 0 7.000 6.930 7.000 6.950 7.000 420,000 2,936,560 6.9918 7.000 6.930 7.000 6.950 7.000 420,000 6.9918 0.00%
2025-08-28 0 7.000 6.990 7.000 6.920 7.000 645,000 4,511,940 6.9953 7.000 6.990 7.000 6.920 7.000 645,000 6.9953 0.00%
2025-08-27 0 7.000 6.890 7.000 6.880 7.000 197,000 1,371,330 6.9611 7.000 6.890 7.000 6.880 7.000 197,000 6.9611 1.01%
2025-08-26 0 6.930 6.920 6.940 6.930 6.990 229,629 1,594,980 6.9459 6.930 6.920 6.940 6.930 6.990 229,629 6.9459 -1.00%
2025-08-25 0 7.000 7.000 7.010 6.930 7.000 301,000 2,103,220 6.9874 7.000 7.000 7.010 6.930 7.000 301,000 6.9874 0.00%
2025-08-22 0 7.000 6.990 7.000 6.890 7.000 110,000 768,440 6.9858 7.000 6.990 7.000 6.890 7.000 110,000 6.9858 0.00%
2025-08-21 0 7.000 6.960 7.000 6.950 7.000 132,000 922,550 6.9890 7.000 6.960 7.000 6.950 7.000 132,000 6.9890 0.00%
2025-08-20 0 7.000 6.970 7.000 6.420 7.000 366,000 2,542,950 6.9480 7.000 6.970 7.000 6.420 7.000 366,000 6.9480 0.00%
2025-08-19 0 7.000 6.990 7.000 6.940 7.000 317,000 2,213,430 6.9824 7.000 6.990 7.000 6.940 7.000 317,000 6.9824 0.14%
2025-08-18 0 6.990 6.910 6.990 6.900 6.990 260,000 1,810,675 6.9641 6.990 6.910 6.990 6.900 6.990 260,000 6.9641 0.43%
2025-08-15 0 6.960 6.900 6.960 6.900 6.960 258,000 1,793,400 6.9512 6.960 6.900 6.960 6.900 6.960 258,000 6.9512 0.29%
2025-08-14 0 6.940 6.850 6.940 6.870 6.940 194,000 1,342,710 6.9212 6.940 6.850 6.940 6.870 6.940 194,000 6.9212 0.73%
2025-08-13 0 6.890 6.860 6.910 6.880 6.930 282,000 1,943,640 6.8923 6.890 6.860 6.910 6.880 6.930 282,000 6.8923 -0.58%
2025-08-12 0 6.930 6.880 6.930 6.870 6.940 219,000 1,512,980 6.9086 6.930 6.880 6.930 6.870 6.940 219,000 6.9086 -0.14%
2025-08-11 0 6.940 6.870 6.940 6.860 6.940 337,000 2,328,930 6.9108 6.940 6.870 6.940 6.860 6.940 337,000 6.9108 0.00%
2025-08-08 0 6.940 6.860 6.940 6.870 6.940 172,000 1,191,320 6.9263 6.940 6.860 6.940 6.870 6.940 172,000 6.9263 0.29%
2025-08-07 0 6.920 6.830 6.920 6.790 6.920 177,291 1,222,286 6.8942 6.920 6.830 6.920 6.790 6.920 177,291 6.8942 0.87%
2025-08-06 0 6.860 6.800 6.860 6.760 6.860 179,196 1,224,235 6.8318 6.860 6.800 6.860 6.760 6.860 179,196 6.8318 0.29%
2025-08-05 0 6.840 6.750 6.840 6.720 6.840 398,000 2,709,120 6.8068 6.840 6.750 6.840 6.720 6.840 398,000 6.8068 1.33%
2025-08-04 0 6.750 6.700 6.750 6.650 6.760 373,000 2,511,510 6.7333 6.750 6.700 6.750 6.650 6.760 373,000 6.7333 -0.44%
2025-08-01 0 6.780 6.730 6.780 6.740 6.790 197,000 1,332,360 6.7632 6.780 6.730 6.780 6.740 6.790 197,000 6.7632 -0.29%
2025-07-31 0 6.800 6.700 6.810 6.720 6.800 292,000 1,978,750 6.7765 6.800 6.700 6.810 6.720 6.800 292,000 6.7765 -0.15%
2025-07-30 0 6.810 6.720 6.810 6.750 6.840 187,000 1,274,160 6.8137 6.810 6.720 6.810 6.750 6.840 187,000 6.8137 -0.29%
2025-07-29 0 6.830 6.710 6.840 6.700 6.830 122,000 829,920 6.8026 6.830 6.710 6.840 6.700 6.830 122,000 6.8026 1.64%
2025-07-28 0 6.720 6.680 6.720 6.700 6.750 191,000 1,285,910 6.7325 6.720 6.680 6.720 6.700 6.750 191,000 6.7325 -0.74%
2025-07-25 0 6.770 6.750 6.820 6.730 6.820 215,000 1,453,440 6.7602 6.770 6.750 6.820 6.730 6.820 215,000 6.7602 -0.73%
2025-07-24 0 6.820 6.710 6.820 6.700 6.820 363,000 2,461,180 6.7801 6.820 6.710 6.820 6.700 6.820 363,000 6.7801 0.44%
2025-07-23 0 6.790 6.790 6.800 6.700 6.790 126,000 852,740 6.7678 6.790 6.790 6.800 6.700 6.790 126,000 6.7678 0.89%
2025-07-22 0 6.730 6.730 6.760 6.710 6.790 136,000 915,010 6.7280 6.730 6.730 6.760 6.710 6.790 136,000 6.7280 -0.88%
2025-07-21 0 6.790 6.750 6.790 6.720 6.790 53,000 359,350 6.7802 6.790 6.750 6.790 6.720 6.790 53,000 6.7802 1.04%
2025-07-18 0 6.720 6.700 6.720 6.710 6.760 85,000 571,090 6.7187 6.720 6.700 6.720 6.710 6.760 85,000 6.7187 0.15%
2025-07-17 0 6.710 6.710 6.720 6.710 6.780 66,000 445,040 6.7430 6.710 6.710 6.720 6.710 6.780 66,000 6.7430 -0.89%
2025-07-16 0 6.770 6.720 6.770 6.700 6.790 90,000 607,820 6.7536 6.770 6.720 6.770 6.700 6.790 90,000 6.7536 -0.15%
2025-07-15 0 6.780 6.710 6.780 6.680 6.780 170,690 1,151,571 6.7466 6.780 6.710 6.780 6.680 6.780 170,690 6.7466 -0.15%
2025-07-14 0 6.790 6.750 6.790 6.750 6.860 269,000 1,826,460 6.7898 6.790 6.750 6.790 6.750 6.860 269,000 6.7898 -0.73%
2025-07-11 0 6.840 6.800 6.860 6.800 6.880 163,000 1,112,080 6.8226 6.840 6.800 6.860 6.800 6.880 163,000 6.8226 0.15%
2025-07-10 0 6.830 6.830 6.880 6.830 6.900 100,000 684,690 6.8469 6.830 6.830 6.880 6.830 6.900 100,000 6.8469 -1.01%
2025-07-09 0 6.900 6.880 6.940 6.800 6.900 90,220 619,795 6.8698 6.900 6.880 6.940 6.800 6.900 90,220 6.8698 0.73%
2025-07-08 0 6.850 6.830 6.850 6.820 6.850 118,291 808,933 6.8385 6.850 6.830 6.850 6.820 6.850 118,291 6.8385 0.00%
2025-07-07 0 6.850 6.700 6.850 6.770 6.860 162,000 1,108,160 6.8405 6.850 6.700 6.850 6.770 6.860 162,000 6.8405 -0.44%
2025-07-04 0 6.880 6.820 6.880 6.820 6.880 110,000 754,190 6.8563 6.880 6.820 6.880 6.820 6.880 110,000 6.8563 0.44%
2025-07-03 0 6.850 6.840 6.850 6.820 6.890 178,000 1,218,560 6.8458 6.850 6.840 6.850 6.820 6.890 178,000 6.8458 -0.15%
2025-07-02 0 6.860 6.860 6.880 6.860 6.940 119,000 820,020 6.8909 6.860 6.860 6.880 6.860 6.940 119,000 6.8909 -1.29%
2025-06-30 0 6.950 6.870 6.950 6.900 6.950 316,000 2,190,800 6.9329 6.950 6.870 6.950 6.900 6.950 316,000 6.9329 0.00%
2025-06-27 0 6.950 6.860 6.950 6.890 6.950 136,000 941,840 6.9253 6.950 6.860 6.950 6.890 6.950 136,000 6.9253 0.29%
2025-06-26 0 6.930 6.870 6.930 6.880 6.950 94,000 650,090 6.9159 6.930 6.870 6.930 6.880 6.950 94,000 6.9159 -0.14%
2025-06-25 0 6.940 6.910 6.950 6.900 6.980 160,000 1,110,930 6.9433 6.940 6.910 6.950 6.900 6.980 160,000 6.9433 0.14%
2025-06-24 0 6.930 6.920 6.930 6.890 6.950 187,077 1,295,728 6.9262 6.930 6.920 6.930 6.890 6.950 187,077 6.9262 -0.29%
2025-06-23 0 6.950 6.830 6.950 6.780 6.950 93,000 644,020 6.9249 6.950 6.830 6.950 6.780 6.950 93,000 6.9249 1.31%
2025-06-20 0 6.860 6.820 6.860 6.830 6.890 154,000 1,056,490 6.8603 6.860 6.820 6.860 6.830 6.890 154,000 6.8603 -0.44%
2025-06-19 0 6.890 6.820 6.890 6.840 6.930 183,000 1,258,340 6.8762 6.890 6.820 6.890 6.840 6.930 183,000 6.8762 -0.14%
2025-06-18 0 6.900 6.840 6.900 6.860 6.930 136,000 938,070 6.8976 6.900 6.840 6.900 6.860 6.930 136,000 6.8976 -0.14%
2025-06-17 0 6.910 6.750 6.910 6.860 6.930 154,000 1,062,930 6.9021 6.910 6.750 6.910 6.860 6.930 154,000 6.9021 -0.14%
2025-06-16 0 6.920 6.880 6.930 6.880 6.940 215,225 1,486,921 6.9087 6.920 6.880 6.930 6.880 6.940 215,225 6.9087 -0.43%
2025-06-13 0 6.950 6.860 6.950 6.870 6.950 166,000 1,149,130 6.9225 6.950 6.860 6.950 6.870 6.950 166,000 6.9225 0.72%
2025-06-12 0 6.900 6.820 6.900 6.810 6.900 227,000 1,561,120 6.8772 6.900 6.820 6.900 6.810 6.900 227,000 6.8772 0.73%
2025-06-11 0 6.850 6.790 6.850 6.720 6.850 156,000 1,065,430 6.8297 6.850 6.790 6.850 6.720 6.850 156,000 6.8297 1.18%
2025-06-10 0 6.770 6.720 6.770 6.620 6.790 192,000 1,294,080 6.7400 6.770 6.720 6.770 6.620 6.790 192,000 6.7400 1.02%
2025-06-09 0 6.860 6.860 6.900 6.860 7.000 347,000 2,392,690 6.8954 6.702 6.702 6.741 6.702 6.839 355,191 6.7363 -2.00%
2025-06-06 0 7.000 6.930 7.000 6.930 7.000 239,382 1,669,396 6.9738 6.839 6.770 6.839 6.770 6.839 245,033 6.8130 0.57%
2025-06-05 0 6.960 6.900 6.960 6.940 6.990 244,000 1,697,060 6.9552 6.799 6.741 6.799 6.780 6.829 249,760 6.7948 -0.57%
2025-06-04 0 7.000 6.940 7.000 6.930 7.000 224,000 1,562,950 6.9775 6.839 6.780 6.839 6.770 6.839 229,288 6.8165 0.72%
2025-06-03 0 6.950 6.940 6.950 6.880 6.950 220,000 1,524,760 6.9307 6.790 6.780 6.790 6.721 6.790 225,193 6.7709 0.43%
2025-06-02 0 6.920 6.840 6.920 6.810 6.920 229,000 1,575,370 6.8793 6.760 6.682 6.760 6.653 6.760 234,406 6.7207 -0.43%
2025-05-30 0 6.950 6.810 6.950 6.820 6.950 463,000 3,202,440 6.9167 6.790 6.653 6.790 6.663 6.790 473,929 6.7572 0.72%
2025-05-29 0 6.900 6.820 6.900 6.790 6.900 240,000 1,650,570 6.8774 6.741 6.663 6.741 6.633 6.741 245,665 6.7188 0.73%
2025-05-28 0 6.850 6.760 6.850 6.760 6.850 235,000 1,603,780 6.8246 6.692 6.604 6.692 6.604 6.692 240,547 6.6672 0.74%
2025-05-27 0 6.800 6.720 6.800 6.740 6.800 264,000 1,788,560 6.7748 6.643 6.565 6.643 6.585 6.643 270,232 6.6186 0.00%
2025-05-26 0 6.800 6.700 6.800 6.670 6.840 274,000 1,854,910 6.7697 6.643 6.545 6.643 6.516 6.682 280,468 6.6136 0.00%
2025-05-23 0 6.800 6.750 6.820 6.740 6.830 194,115 1,318,490 6.7923 6.643 6.594 6.663 6.585 6.672 198,697 6.6357 0.15%
2025-05-22 0 6.790 6.710 6.800 6.660 6.790 238,000 1,606,340 6.7493 6.633 6.555 6.643 6.506 6.633 243,618 6.5937 0.15%
2025-05-21 0 6.780 6.780 6.830 6.750 6.830 249,016 1,689,929 6.7864 6.624 6.624 6.672 6.594 6.672 254,894 6.6299 -0.59%
2025-05-20 0 6.820 6.720 6.820 6.690 6.850 525,000 3,556,325 6.7740 6.663 6.565 6.663 6.536 6.692 537,393 6.6177 1.79%
2025-05-19 0 6.700 6.590 6.700 6.540 6.700 171,000 1,138,750 6.6594 6.545 6.438 6.545 6.389 6.545 175,037 6.5058 0.00%
2025-05-16 0 6.700 6.690 6.700 6.670 6.760 340,000 2,279,950 6.7057 6.545 6.536 6.545 6.516 6.604 348,026 6.5511 -1.47%
2025-05-15 0 6.800 6.750 6.800 6.730 6.860 330,000 2,241,210 6.7915 6.643 6.594 6.643 6.575 6.702 337,790 6.6349 -0.73%
2025-05-14 0 6.850 6.800 6.850 6.800 6.900 253,000 1,731,980 6.8458 6.692 6.643 6.692 6.643 6.741 258,972 6.6879 -0.29%
2025-05-13 0 6.870 6.790 6.870 6.680 6.930 896,000 6,133,220 6.8451 6.712 6.633 6.712 6.526 6.770 917,151 6.6873 1.63%
2025-05-12 0 6.760 6.720 6.760 6.570 6.760 338,000 2,264,000 6.6982 6.604 6.565 6.604 6.418 6.604 345,979 6.5438 0.15%
2025-05-09 0 6.750 6.700 6.760 6.540 6.850 3,546,381 24,222,068 6.8301 6.594 6.545 6.604 6.389 6.692 3,630,095 6.6726 -1.46%
2025-05-08 0 6.850 6.800 6.850 6.770 6.850 380,163 2,596,658 6.8304 6.692 6.643 6.692 6.614 6.692 389,137 6.6729 0.74%
2025-05-07 0 6.800 6.760 6.800 6.750 6.800 243,000 1,649,220 6.7869 6.643 6.604 6.643 6.594 6.643 248,736 6.6304 0.00%
2025-05-06 0 6.800 6.730 6.800 6.710 6.800 304,000 2,059,800 6.7757 6.643 6.575 6.643 6.555 6.643 311,176 6.6194 0.89%
2025-05-02 0 6.740 6.660 6.740 6.630 6.770 582,000 3,907,410 6.7138 6.585 6.506 6.585 6.477 6.614 595,738 6.5589 0.90%
2025-04-30 0 6.680 6.590 6.680 6.560 6.680 514,000 3,407,990 6.6303 6.526 6.438 6.526 6.409 6.526 526,133 6.4774 1.21%
2025-04-29 0 6.600 6.540 6.600 6.480 6.600 250,000 1,640,450 6.5618 6.448 6.389 6.448 6.331 6.448 255,901 6.4105 0.15%
2025-04-28 0 6.590 6.560 6.590 6.560 6.640 313,000 2,065,100 6.5978 6.438 6.409 6.438 6.409 6.487 320,389 6.4456 -0.60%
2025-04-25 0 6.630 6.590 6.630 6.500 6.640 565,000 3,723,820 6.5908 6.477 6.438 6.477 6.350 6.487 578,337 6.4388 2.00%
2025-04-24 0 6.500 6.440 6.500 6.400 6.500 308,076 1,992,432 6.4673 6.350 6.291 6.350 6.252 6.350 315,348 6.3182 0.31%
2025-04-23 0 6.480 6.460 6.480 6.430 6.480 337,000 2,178,250 6.4636 6.331 6.311 6.331 6.282 6.331 344,955 6.3146 0.47%
2025-04-22 0 6.450 6.450 6.460 6.300 6.490 580,000 3,710,710 6.3978 6.301 6.301 6.311 6.155 6.340 593,691 6.2502 1.10%
2025-04-17 0 6.380 6.350 6.380 6.320 6.390 268,000 1,706,200 6.3664 6.233 6.204 6.233 6.174 6.243 274,326 6.2196 0.63%
2025-04-16 0 6.340 6.250 6.340 6.200 6.340 348,000 2,189,450 6.2915 6.194 6.106 6.194 6.057 6.194 356,215 6.1464 -0.16%
2025-04-15 0 6.350 6.320 6.350 6.320 6.400 409,000 2,599,130 6.3548 6.204 6.174 6.204 6.174 6.252 418,655 6.2083 -0.78%
2025-04-14 0 6.400 6.330 6.400 6.150 6.400 1,105,000 6,946,420 6.2864 6.252 6.184 6.252 6.008 6.252 1,131,084 6.1414 3.39%
2025-04-11 0 6.190 6.150 6.190 6.060 6.190 828,000 5,093,660 6.1518 6.047 6.008 6.047 5.920 6.047 847,545 6.0099 0.65%
2025-04-10 0 6.150 6.000 6.150 5.780 6.150 780,000 4,711,610 6.0405 6.008 5.862 6.008 5.647 6.008 798,412 5.9012 4.77%
2025-04-09 0 5.870 5.800 5.870 5.670 5.870 721,000 4,183,680 5.8026 5.735 5.666 5.735 5.539 5.735 738,020 5.6688 -0.68%
2025-04-08 0 5.910 5.750 5.910 5.500 5.910 702,470 4,007,159 5.7044 5.774 5.617 5.774 5.373 5.774 719,052 5.5728 4.60%
2025-04-07 0 5.650 5.630 5.650 5.570 5.730 1,069,000 6,034,345 5.6449 5.520 5.500 5.520 5.442 5.598 1,094,234 5.5147 -3.75%
2025-04-03 0 5.870 5.860 5.870 5.860 5.920 451,000 2,650,260 5.8764 5.735 5.725 5.735 5.725 5.783 461,646 5.7409 -1.84%
2025-04-02 0 5.980 5.910 5.980 5.820 5.980 661,000 3,915,558 5.9237 5.842 5.774 5.842 5.686 5.842 676,603 5.7871 -0.33%
2025-04-01 0 6.000 5.980 6.000 5.960 6.060 472,000 2,831,990 6.0000 5.862 5.842 5.862 5.823 5.920 483,142 5.8616 -1.80%
2025-03-31 0 6.110 6.060 6.110 6.020 6.110 3,665,000 22,140,173 6.0410 5.969 5.920 5.969 5.881 5.969 3,751,515 5.9017 -0.49%
2025-03-28 0 6.140 6.020 6.140 5.980 6.140 940,080 5,720,991 6.0856 5.998 5.881 5.998 5.842 5.998 962,271 5.9453 1.49%
2025-03-27 0 6.050 5.990 6.050 5.960 6.060 885,000 5,335,218 6.0285 5.910 5.852 5.910 5.823 5.920 905,891 5.8895 0.67%
2025-03-26 0 6.010 5.960 6.010 5.950 6.150 864,000 5,208,682 6.0286 5.871 5.823 5.871 5.813 6.008 884,395 5.8895 -0.33%
2025-03-25 0 6.030 6.000 6.030 5.840 6.120 945,000 5,661,215 5.9907 5.891 5.862 5.891 5.705 5.979 967,307 5.8526 2.38%
2025-03-24 0 5.890 5.820 5.890 5.760 5.890 577,000 3,376,510 5.8518 5.754 5.686 5.754 5.627 5.754 590,620 5.7169 0.68%
2025-03-21 0 5.850 5.800 5.860 5.660 5.850 699,086 4,057,233 5.8036 5.715 5.666 5.725 5.529 5.715 715,588 5.6698 1.92%
2025-03-20 0 5.740 5.740 5.750 5.690 5.770 450,000 2,581,044 5.7357 5.608 5.608 5.617 5.559 5.637 460,623 5.6034 -0.69%
2025-03-19 0 5.780 5.710 5.780 5.710 5.820 835,000 4,806,940 5.7568 5.647 5.578 5.647 5.578 5.686 854,711 5.6241 -0.17%
2025-03-18 0 5.790 5.760 5.790 5.720 5.790 480,000 2,770,170 5.7712 5.656 5.627 5.656 5.588 5.656 491,331 5.6381 0.35%
2025-03-17 0 5.770 5.760 5.790 5.750 5.820 975,000 5,624,465 5.7687 5.637 5.627 5.656 5.617 5.686 998,015 5.6356 -1.03%
2025-03-14 0 5.830 5.750 5.830 5.700 5.830 507,000 2,942,430 5.8036 5.696 5.617 5.696 5.569 5.696 518,968 5.6698 2.28%
2025-03-13 0 5.700 5.690 5.700 5.620 5.710 536,000 3,051,980 5.6940 5.569 5.559 5.569 5.490 5.578 548,653 5.5627 -1.21%
2025-03-12 0 5.770 5.760 5.770 5.730 5.880 672,000 3,883,720 5.7793 5.637 5.627 5.637 5.598 5.744 687,863 5.6461 -2.04%
2025-03-11 0 5.890 5.890 5.900 5.790 5.890 903,000 5,301,700 5.8712 5.754 5.754 5.764 5.656 5.754 924,316 5.7358 -0.17%
2025-03-10 0 5.900 5.890 5.900 5.830 5.970 636,000 3,754,850 5.9039 5.764 5.754 5.764 5.696 5.832 651,013 5.7677 -1.50%
2025-03-07 0 5.990 5.930 5.990 5.790 6.000 803,818 4,793,568 5.9635 5.852 5.793 5.852 5.656 5.862 822,793 5.8260 1.70%
2025-03-06 0 5.890 5.820 5.890 5.710 5.890 658,000 3,836,460 5.8305 5.754 5.686 5.754 5.578 5.754 673,532 5.6960 0.34%
2025-03-05 0 5.870 5.810 5.870 5.630 5.870 700,000 4,046,750 5.7811 5.735 5.676 5.735 5.500 5.735 716,524 5.6478 3.35%
2025-03-04 0 5.680 5.610 5.680 5.470 5.680 579,000 3,240,160 5.5961 5.549 5.481 5.549 5.344 5.549 592,668 5.4671 1.25%
2025-03-03 0 5.610 5.450 5.610 5.350 5.610 780,000 4,272,900 5.4781 5.481 5.324 5.481 5.227 5.481 798,412 5.3517 1.63%
2025-02-28 0 5.520 5.490 5.520 5.390 5.590 1,093,618 6,010,627 5.4961 5.393 5.363 5.393 5.266 5.461 1,119,434 5.3693 -0.36%
2025-02-27 0 5.540 5.400 5.540 5.390 5.540 671,000 3,666,850 5.4648 5.412 5.275 5.412 5.266 5.412 686,839 5.3387 2.78%
2025-02-26 0 5.390 5.350 5.390 5.360 5.450 671,000 3,627,430 5.4060 5.266 5.227 5.266 5.236 5.324 686,839 5.2813 -0.74%
2025-02-25 0 5.430 5.350 5.430 5.310 5.430 494,000 2,673,080 5.4111 5.305 5.227 5.305 5.188 5.305 505,661 5.2863 0.93%
2025-02-24 0 5.380 5.340 5.380 5.260 5.380 642,000 3,438,450 5.3558 5.256 5.217 5.256 5.139 5.256 657,155 5.2323 0.19%
2025-02-21 0 5.370 5.350 5.370 5.280 5.480 633,092 3,401,153 5.3723 5.246 5.227 5.246 5.158 5.354 648,037 5.2484 1.13%
2025-02-20 0 5.310 5.250 5.310 5.250 5.330 301,000 1,595,270 5.2999 5.188 5.129 5.188 5.129 5.207 308,105 5.1777 -0.75%
2025-02-19 0 5.350 5.320 5.350 5.340 5.440 599,000 3,213,110 5.3641 5.227 5.197 5.227 5.217 5.315 613,140 5.2404 -1.65%
2025-02-18 0 5.440 5.390 5.440 5.360 5.460 421,000 2,281,360 5.4189 5.315 5.266 5.315 5.236 5.334 430,938 5.2939 -1.09%
2025-02-17 0 5.500 5.490 5.500 5.310 5.600 732,000 4,014,480 5.4843 5.373 5.363 5.373 5.188 5.471 749,279 5.3578 2.04%
2025-02-14 0 5.390 5.390 5.400 5.340 5.440 292,000 1,572,690 5.3859 5.266 5.266 5.275 5.217 5.315 298,893 5.2617 -1.10%
2025-02-13 0 5.450 5.380 5.450 5.380 5.600 470,000 2,559,140 5.4450 5.324 5.256 5.324 5.256 5.471 481,095 5.3194 -1.80%
2025-02-12 0 5.550 5.490 5.550 5.480 5.570 654,000 3,618,080 5.5322 5.422 5.363 5.422 5.354 5.442 669,438 5.4047 -0.36%
2025-02-11 0 5.570 5.540 5.570 5.510 5.610 416,206 2,314,523 5.5610 5.442 5.412 5.442 5.383 5.481 426,031 5.4328 -0.71%
2025-02-10 0 5.610 5.550 5.610 5.430 5.630 466,000 2,598,540 5.5763 5.481 5.422 5.481 5.305 5.500 477,000 5.4477 2.00%
2025-02-07 0 5.500 5.500 5.520 5.460 5.580 626,484 3,457,986 5.5197 5.373 5.373 5.393 5.334 5.451 641,273 5.3924 -2.14%
2025-02-06 0 5.620 5.400 5.620 5.230 5.620 686,000 3,743,280 5.4567 5.490 5.275 5.490 5.109 5.490 702,193 5.3308 3.31%
2025-02-05 0 5.440 5.440 5.480 5.140 5.440 305,000 1,610,220 5.2794 5.315 5.315 5.354 5.021 5.315 312,200 5.1577 2.45%
2025-02-04 0 5.310 5.310 5.340 5.220 5.420 637,000 3,382,740 5.3104 5.188 5.188 5.217 5.100 5.295 652,037 5.1880 -3.45%
2025-02-03 0 5.500 5.480 5.500 5.460 5.610 164,000 902,630 5.5038 5.373 5.354 5.373 5.334 5.481 167,871 5.3769 -2.65%
2025-01-28 0 5.650 5.650 5.720 5.610 5.760 675,000 3,842,490 5.6926 5.520 5.520 5.588 5.481 5.627 690,934 5.5613 -1.40%
2025-01-27 0 5.730 5.730 5.750 5.730 5.780 668,000 3,838,070 5.7456 5.598 5.598 5.617 5.598 5.647 683,769 5.6131 -0.52%
2025-01-24 0 5.760 5.720 5.770 5.700 5.780 355,000 2,040,260 5.7472 5.627 5.588 5.637 5.569 5.647 363,380 5.6147 0.17%
2025-01-23 0 5.750 5.740 5.750 5.710 5.790 553,000 3,178,780 5.7482 5.617 5.608 5.617 5.578 5.656 566,054 5.6157 -0.86%
2025-01-22 0 5.800 5.730 5.800 5.710 5.800 552,085 3,187,473 5.7735 5.666 5.598 5.666 5.578 5.666 565,117 5.6404 -0.34%
2025-01-21 0 5.820 5.770 5.820 5.770 5.870 213,000 1,239,590 5.8197 5.686 5.637 5.686 5.637 5.735 218,028 5.6855 -0.85%
2025-01-20 0 5.870 5.790 5.870 5.790 5.880 514,000 2,996,040 5.8289 5.735 5.656 5.735 5.656 5.744 526,133 5.6945 0.34%
2025-01-17 0 5.850 5.800 5.850 5.710 5.870 578,000 3,352,040 5.7994 5.715 5.666 5.715 5.578 5.735 591,644 5.6656 0.34%
2025-01-16 0 5.830 5.760 5.830 5.750 5.850 532,000 3,090,870 5.8099 5.696 5.627 5.696 5.617 5.715 544,558 5.6759 1.04%
2025-01-15 0 5.770 5.770 5.810 5.740 5.850 549,000 3,170,080 5.7743 5.637 5.637 5.676 5.608 5.715 561,959 5.6411 -1.37%
2025-01-14 0 5.850 5.740 5.860 5.710 5.850 448,000 2,587,930 5.7766 5.715 5.608 5.725 5.578 5.715 458,575 5.6434 2.09%
2025-01-13 0 5.730 5.620 5.730 5.650 5.760 258,000 1,473,620 5.7117 5.598 5.490 5.598 5.520 5.627 264,090 5.5800 -0.69%
2025-01-10 0 5.770 5.770 5.800 5.770 5.850 212,000 1,230,250 5.8031 5.637 5.637 5.666 5.637 5.715 217,004 5.6692 -0.69%
2025-01-09 0 5.810 5.740 5.810 5.760 5.850 434,000 2,517,280 5.8002 5.676 5.608 5.676 5.627 5.715 444,245 5.6664 0.00%
2025-01-08 0 5.810 5.810 5.820 5.770 5.890 648,453 3,768,188 5.8110 5.676 5.676 5.686 5.637 5.754 663,760 5.6770 -1.53%
2025-01-07 0 5.900 5.830 5.900 5.710 5.900 584,000 3,407,235 5.8343 5.764 5.696 5.764 5.578 5.764 597,786 5.6998 2.61%
2025-01-06 0 5.750 5.690 5.750 5.630 5.800 414,000 2,370,170 5.7250 5.617 5.559 5.617 5.500 5.666 423,773 5.5930 -2.04%
2025-01-03 0 5.870 5.800 5.870 5.710 5.880 666,000 3,867,720 5.8074 5.735 5.666 5.735 5.578 5.744 681,721 5.6735 -1.18%
2025-01-02 0 5.940 5.940 5.960 5.630 5.950 459,000 2,675,090 5.8281 5.803 5.803 5.823 5.500 5.813 469,835 5.6937 -1.00%
2024-12-31 0 6.000 5.810 6.000 5.700 6.000 997,000 5,894,000 5.9117 5.862 5.676 5.862 5.569 5.862 1,020,535 5.7754 4.35%
2024-12-30 0 5.750 5.720 5.750 5.680 5.780 345,000 1,979,810 5.7386 5.617 5.588 5.617 5.549 5.647 353,144 5.6062 0.00%
2024-12-27 0 5.750 5.690 5.750 5.660 5.780 390,608 2,242,077 5.7400 5.617 5.559 5.617 5.529 5.647 399,829 5.6076 -0.17%
2024-12-24 0 5.760 5.640 5.760 5.530 5.760 418,000 2,365,260 5.6585 5.627 5.510 5.627 5.402 5.627 427,867 5.5280 3.60%
2024-12-23 0 5.560 5.560 5.580 5.520 5.700 255,000 1,423,784 5.5835 5.432 5.432 5.451 5.393 5.569 261,019 5.4547 -1.59%
2024-12-20 0 5.650 5.590 5.650 5.570 5.650 333,172 1,874,289 5.6256 5.520 5.461 5.520 5.442 5.520 341,037 5.4959 1.07%
2024-12-19 0 5.590 5.590 5.660 5.550 5.670 323,000 1,824,550 5.6488 5.461 5.461 5.529 5.422 5.539 330,625 5.5185 -1.06%
2024-12-18 0 5.650 5.630 5.650 5.610 5.720 629,863 3,562,645 5.6562 5.520 5.500 5.520 5.481 5.588 644,731 5.5258 0.71%
2024-12-17 0 5.610 5.550 5.610 5.540 5.650 558,000 3,121,590 5.5942 5.481 5.422 5.481 5.412 5.520 571,172 5.4652 0.36%
2024-12-16 0 5.590 5.560 5.590 5.430 5.620 633,004 3,513,537 5.5506 5.461 5.432 5.461 5.305 5.490 647,946 5.4226 1.64%
2024-12-13 0 5.500 5.440 5.500 5.370 5.550 546,020 2,978,007 5.4540 5.373 5.315 5.373 5.246 5.422 558,909 5.3282 0.00%
2024-12-12 0 5.500 5.460 5.500 5.280 5.500 661,000 3,603,330 5.4513 5.373 5.334 5.373 5.158 5.373 676,603 5.3256 2.80%
2024-12-11 0 5.350 5.320 5.350 5.260 5.350 446,000 2,371,150 5.3165 5.227 5.197 5.227 5.139 5.227 456,528 5.1939 0.94%
2024-12-10 0 5.300 5.230 5.300 5.190 5.360 612,000 3,240,148 5.2944 5.178 5.109 5.178 5.070 5.236 626,447 5.1723 0.95%
2024-12-09 0 5.250 5.250 5.270 5.110 5.280 351,000 1,833,950 5.2249 5.129 5.129 5.148 4.992 5.158 359,286 5.1044 0.77%
2024-12-06 0 5.210 5.190 5.210 5.120 5.250 405,516 2,112,002 5.2082 5.090 5.070 5.090 5.002 5.129 415,088 5.0881 0.39%
2024-12-05 0 5.190 5.130 5.190 5.050 5.190 417,000 2,145,210 5.1444 5.070 5.012 5.070 4.934 5.070 426,844 5.0258 0.97%
2024-12-04 0 5.140 5.140 5.160 5.080 5.200 386,000 1,988,540 5.1517 5.021 5.021 5.041 4.963 5.080 395,112 5.0329 -0.58%
2024-12-03 0 5.170 5.120 5.170 5.110 5.200 329,347 1,700,464 5.1631 5.051 5.002 5.051 4.992 5.080 337,121 5.0441 0.39%
2024-12-02 0 5.150 5.110 5.150 5.030 5.160 543,000 2,776,620 5.1135 5.031 4.992 5.031 4.914 5.041 555,818 4.9956 1.98%
2024-11-29 0 5.050 5.000 5.050 4.950 5.100 627,000 3,153,790 5.0300 4.934 4.885 4.934 4.836 4.982 641,801 4.9140 2.02%
2024-11-28 0 4.950 4.920 4.950 4.830 4.950 574,000 2,825,070 4.9217 4.836 4.807 4.836 4.719 4.836 587,550 4.8082 2.06%
2024-11-27 0 4.850 4.800 4.850 4.760 4.850 372,000 1,797,150 4.8310 4.738 4.689 4.738 4.650 4.738 380,781 4.7196 1.04%
2024-11-26 0 4.800 4.750 4.800 4.750 4.800 356,225 1,706,119 4.7894 4.689 4.640 4.689 4.640 4.689 364,634 4.6790 0.21%
2024-11-25 0 4.790 4.700 4.790 4.680 4.790 529,000 2,508,390 4.7418 4.680 4.592 4.680 4.572 4.680 541,487 4.6324 3.46%
2024-11-22 0 4.630 4.630 4.640 4.560 4.780 946,000 4,396,330 4.6473 4.523 4.523 4.533 4.455 4.670 968,331 4.5401 -3.94%
2024-11-21 0 4.820 4.770 4.820 4.760 4.840 437,102 2,100,073 4.8045 4.709 4.660 4.709 4.650 4.728 447,420 4.6937 0.21%
2024-11-20 0 4.810 4.760 4.810 4.620 4.850 1,153,000 5,515,620 4.7837 4.699 4.650 4.699 4.513 4.738 1,180,217 4.6734 2.34%
2024-11-19 0 4.700 4.660 4.700 4.630 4.700 256,916 1,201,979 4.6785 4.592 4.553 4.592 4.523 4.592 262,981 4.5706 0.64%
2024-11-18 0 4.670 4.620 4.670 4.510 4.670 475,000 2,202,690 4.6372 4.562 4.513 4.562 4.406 4.562 486,213 4.5303 2.19%
2024-11-15 0 4.570 4.510 4.570 4.450 4.570 541,000 2,453,810 4.5357 4.465 4.406 4.465 4.347 4.465 553,771 4.4311 0.44%
2024-11-14 0 4.550 4.470 4.550 4.390 4.550 530,690 2,396,451 4.5157 4.445 4.367 4.445 4.289 4.445 543,217 4.4116 2.02%
2024-11-13 0 4.460 4.440 4.460 4.420 4.480 433,000 1,928,550 4.4539 4.357 4.338 4.357 4.318 4.377 443,221 4.3512 -1.33%
2024-11-12 0 4.520 4.450 4.520 4.460 4.550 500,000 2,257,100 4.5142 4.416 4.347 4.416 4.357 4.445 511,803 4.4101 -1.74%
2024-11-11 0 4.600 4.550 4.600 4.510 4.600 737,000 3,370,360 4.5731 4.494 4.445 4.494 4.406 4.494 754,397 4.4676 0.88%
2024-11-08 0 4.560 4.520 4.560 4.510 4.610 471,000 2,145,960 4.5562 4.455 4.416 4.455 4.406 4.504 482,118 4.4511 -1.30%
2024-11-07 0 4.620 4.570 4.620 4.500 4.620 725,544 3,330,676 4.5906 4.513 4.465 4.513 4.396 4.513 742,671 4.4847 2.67%
2024-11-06 0 4.500 4.480 4.500 4.460 4.530 490,000 2,201,780 4.4934 4.396 4.377 4.396 4.357 4.426 501,567 4.3898 -0.66%
2024-11-05 0 4.530 4.520 4.530 4.500 4.560 771,000 3,493,949 4.5317 4.426 4.416 4.426 4.396 4.455 789,200 4.4272 -0.44%
2024-11-04 0 4.550 4.510 4.550 4.460 4.550 699,000 3,162,750 4.5247 4.445 4.406 4.445 4.357 4.445 715,500 4.4203 1.79%
2024-11-01 0 4.470 4.400 4.470 4.350 4.490 909,000 4,037,880 4.4421 4.367 4.299 4.367 4.250 4.386 930,457 4.3397 -0.45%
2024-10-31 0 4.490 4.460 4.490 4.360 4.490 776,000 3,460,320 4.4592 4.386 4.357 4.386 4.259 4.386 794,318 4.3563 2.05%
2024-10-30 0 4.400 4.340 4.400 4.260 4.400 1,142,576 4,986,965 4.3647 4.299 4.240 4.299 4.162 4.299 1,169,547 4.2640 1.38%
2024-10-29 0 4.340 4.300 4.340 4.310 4.350 634,000 2,745,440 4.3303 4.240 4.201 4.240 4.211 4.250 648,966 4.2305 -0.23%
2024-10-28 0 4.350 4.290 4.350 4.210 4.350 863,997 3,688,757 4.2694 4.250 4.191 4.250 4.113 4.250 884,392 4.1710 2.35%
2024-10-25 0 4.250 4.210 4.250 4.200 4.250 305,000 1,289,200 4.2269 4.152 4.113 4.152 4.103 4.152 312,200 4.1294 0.47%
2024-10-24 0 4.230 4.180 4.230 4.180 4.240 336,000 1,415,600 4.2131 4.132 4.084 4.132 4.084 4.142 343,931 4.1159 -0.47%
2024-10-23 0 4.250 4.240 4.250 4.190 4.270 637,117 2,706,722 4.2484 4.152 4.142 4.152 4.093 4.172 652,157 4.1504 0.47%
2024-10-22 0 4.230 4.190 4.230 4.090 4.230 625,000 2,621,560 4.1945 4.132 4.093 4.132 3.996 4.132 639,753 4.0978 0.48%
2024-10-21 0 4.210 4.170 4.210 4.150 4.230 924,000 3,862,730 4.1804 4.113 4.074 4.113 4.054 4.132 945,812 4.0840 -0.71%
2024-10-18 0 4.240 4.220 4.240 4.180 4.250 1,458,000 6,150,170 4.2182 4.142 4.123 4.142 4.084 4.152 1,492,417 4.1209 1.68%
2024-10-17 0 4.170 4.170 4.200 4.160 4.250 715,000 3,007,750 4.2066 4.074 4.074 4.103 4.064 4.152 731,878 4.1096 -1.88%
2024-10-16 0 4.250 4.230 4.250 4.210 4.290 402,000 1,705,510 4.2426 4.152 4.132 4.152 4.113 4.191 411,489 4.1447 0.00%
2024-10-15 0 4.250 4.220 4.250 4.200 4.330 851,000 3,619,420 4.2531 4.152 4.123 4.152 4.103 4.230 871,088 4.1551 -1.85%
2024-10-14 0 4.330 4.290 4.330 4.240 4.420 865,000 3,731,378 4.3137 4.230 4.191 4.230 4.142 4.318 885,419 4.2143 -2.04%
2024-10-10 0 4.420 4.370 4.420 4.360 4.430 718,000 3,158,580 4.3991 4.318 4.269 4.318 4.259 4.328 734,949 4.2977 2.08%
2024-10-09 0 4.330 4.330 4.390 4.320 4.530 1,164,000 5,097,085 4.3789 4.230 4.230 4.289 4.220 4.426 1,191,477 4.2780 -2.70%
2024-10-08 0 4.450 4.450 4.500 4.450 4.820 2,171,551 9,836,161 4.5296 4.347 4.347 4.396 4.347 4.709 2,222,812 4.4251 -7.68%
2024-10-07 0 4.820 4.800 4.820 4.600 4.820 1,408,604 6,570,100 4.6643 4.709 4.689 4.709 4.494 4.709 1,441,855 4.5567 4.78%
2024-10-04 0 4.600 4.590 4.600 4.510 4.620 448,000 2,059,120 4.5963 4.494 4.484 4.494 4.406 4.513 458,575 4.4903 -0.43%
2024-10-03 0 4.620 4.560 4.620 4.460 4.700 883,000 4,055,678 4.5931 4.513 4.455 4.513 4.357 4.592 903,844 4.4871 -1.49%
2024-10-02 0 4.690 4.650 4.690 4.580 4.690 916,006 4,248,608 4.6382 4.582 4.543 4.582 4.474 4.582 937,629 4.5312 2.85%
2024-09-30 0 4.560 4.550 4.560 4.490 4.640 2,450,000 11,168,230 4.5585 4.455 4.445 4.455 4.386 4.533 2,507,834 4.4533 2.24%
2024-09-27 0 4.460 4.450 4.460 4.420 4.590 3,260,000 14,660,820 4.4972 4.357 4.347 4.357 4.318 4.484 3,336,954 4.3935 0.22%
2024-09-26 0 4.450 4.370 4.460 4.210 4.450 2,304,000 9,887,090 4.2913 4.347 4.269 4.357 4.113 4.347 2,358,387 4.1923 4.71%
2024-09-25 0 4.250 4.220 4.250 4.220 4.300 360,000 1,529,600 4.2489 4.152 4.123 4.152 4.123 4.201 368,498 4.1509 0.00%
2024-09-24 0 4.250 4.230 4.250 4.230 4.280 617,000 2,629,070 4.2611 4.152 4.132 4.152 4.132 4.181 631,565 4.1628 0.00%
2024-09-23 0 4.250 4.220 4.250 4.210 4.250 248,116 1,053,743 4.2470 4.152 4.123 4.152 4.113 4.152 253,973 4.1490 0.24%
2024-09-20 0 4.240 4.200 4.240 4.220 4.250 138,000 585,240 4.2409 4.142 4.103 4.142 4.123 4.152 141,258 4.1431 0.95%
2024-09-19 0 4.200 4.200 4.230 4.170 4.250 222,000 937,270 4.2219 4.103 4.103 4.132 4.074 4.152 227,240 4.1246 0.00%
2024-09-17 0 4.200 4.200 4.220 4.170 4.210 120,000 503,700 4.1975 4.103 4.103 4.123 4.074 4.113 122,833 4.1007 -1.18%
2024-09-16 0 4.250 4.210 4.250 4.230 4.250 151,000 641,380 4.2475 4.152 4.113 4.152 4.132 4.152 154,564 4.1496 -1.16%
2024-09-13 0 4.300 4.260 4.300 4.260 4.300 335,000 1,434,700 4.2827 4.201 4.162 4.201 4.162 4.201 342,908 4.1839 -0.46%
2024-09-12 0 4.320 4.250 4.320 4.220 4.320 217,000 931,660 4.2934 4.220 4.152 4.220 4.123 4.220 222,122 4.1944 0.93%
2024-09-11 0 4.280 4.280 4.290 4.250 4.390 344,000 1,476,030 4.2908 4.181 4.181 4.191 4.152 4.289 352,120 4.1918 -2.51%
2024-09-10 0 4.390 4.240 4.390 4.190 4.390 269,000 1,166,370 4.3359 4.289 4.142 4.289 4.093 4.289 275,350 4.2360 3.78%
2024-09-09 0 4.230 4.230 4.270 4.230 4.330 175,892 747,084 4.2474 4.132 4.132 4.172 4.132 4.230 180,044 4.1495 -1.86%
2024-09-05 0 4.310 4.250 4.310 4.220 4.310 595,000 2,562,210 4.3062 4.211 4.152 4.211 4.123 4.211 609,045 4.2069 0.47%
2024-09-04 0 4.290 4.240 4.290 4.150 4.290 224,000 955,640 4.2663 4.191 4.142 4.191 4.054 4.191 229,288 4.1679 0.94%
2024-09-03 0 4.250 4.200 4.250 4.090 4.250 319,000 1,342,075 4.2071 4.152 4.103 4.152 3.996 4.152 326,530 4.1101 1.92%
2024-09-02 0 4.170 4.170 4.200 4.120 4.290 153,000 637,270 4.1652 4.074 4.074 4.103 4.025 4.191 156,612 4.0691 -2.80%
2024-08-30 0 4.290 4.210 4.290 4.180 4.290 455,772 1,944,140 4.2656 4.191 4.113 4.191 4.084 4.191 466,531 4.1672 2.88%
2024-08-29 0 4.170 4.120 4.170 4.020 4.170 729,000 2,998,940 4.1138 4.074 4.025 4.074 3.927 4.074 746,208 4.0189 1.21%
2024-08-28 0 4.120 4.110 4.120 4.080 4.210 692,000 2,849,587 4.1179 4.025 4.015 4.025 3.986 4.113 708,335 4.0229 -2.14%
2024-08-27 0 4.210 4.200 4.210 4.160 4.220 350,720 1,470,988 4.1942 4.113 4.103 4.113 4.064 4.123 358,999 4.0975 -0.24%
2024-08-26 0 4.220 4.190 4.220 4.180 4.260 492,000 2,078,080 4.2237 4.123 4.093 4.123 4.084 4.162 503,614 4.1263 0.48%
2024-08-23 0 4.200 4.190 4.200 4.110 4.240 436,889 1,834,910 4.1999 4.103 4.093 4.103 4.015 4.142 447,202 4.1031 0.00%
2024-08-22 0 4.200 4.130 4.200 4.050 4.200 545,000 2,261,680 4.1499 4.103 4.035 4.103 3.957 4.103 557,865 4.0542 1.69%
2024-08-21 0 4.130 4.110 4.130 4.090 4.190 651,118 2,686,988 4.1267 4.035 4.015 4.035 3.996 4.093 666,488 4.0316 -1.67%
2024-08-20 0 4.200 4.170 4.200 4.120 4.270 428,200 1,792,616 4.1864 4.103 4.074 4.103 4.025 4.172 438,308 4.0899 0.00%
2024-08-19 0 4.200 4.200 4.250 4.200 4.340 462,000 1,950,975 4.2229 4.103 4.103 4.152 4.103 4.240 472,906 4.1255 -1.64%
2024-08-16 0 4.270 4.260 4.270 4.240 4.310 420,000 1,796,115 4.2765 4.172 4.162 4.172 4.142 4.211 429,914 4.1778 0.23%
2024-08-15 0 4.260 4.220 4.260 4.220 4.280 316,000 1,343,195 4.2506 4.162 4.123 4.162 4.123 4.181 323,459 4.1526 0.00%
2024-08-14 0 4.260 4.210 4.260 4.190 4.340 268,000 1,135,940 4.2386 4.162 4.113 4.162 4.093 4.240 274,326 4.1408 0.24%
2024-08-13 0 4.250 4.230 4.250 4.150 4.370 661,000 2,805,342 4.2441 4.152 4.132 4.152 4.054 4.269 676,603 4.1462 0.00%
2024-08-12 0 4.250 4.240 4.250 4.220 4.430 565,000 2,410,780 4.2669 4.152 4.142 4.152 4.123 4.328 578,337 4.1685 -2.30%
2024-08-09 0 4.350 4.330 4.350 4.320 4.390 376,000 1,635,095 4.3487 4.250 4.230 4.250 4.220 4.289 384,876 4.2484 -0.23%
2024-08-08 0 4.360 4.350 4.360 4.360 4.420 319,000 1,392,925 4.3665 4.259 4.250 4.259 4.259 4.318 326,530 4.2658 -1.80%
2024-08-07 0 4.440 4.430 4.440 4.370 4.470 704,110 3,112,586 4.4206 4.338 4.328 4.338 4.269 4.367 720,731 4.3187 -0.45%
2024-08-06 0 4.460 4.460 4.480 4.300 4.460 669,000 2,943,640 4.4001 4.357 4.357 4.377 4.201 4.357 684,792 4.2986 2.29%
2024-08-05 0 4.360 4.340 4.360 4.290 4.450 648,000 2,825,680 4.3606 4.259 4.240 4.259 4.191 4.347 663,296 4.2601 -3.33%
2024-08-02 0 4.510 4.450 4.510 4.400 4.550 449,000 2,011,390 4.4797 4.406 4.347 4.406 4.299 4.445 459,599 4.3764 -0.44%
2024-08-01 0 4.530 4.490 4.530 4.480 4.550 216,000 976,300 4.5199 4.426 4.386 4.426 4.377 4.445 221,099 4.4157 -0.44%
2024-07-31 0 4.550 4.510 4.550 4.510 4.550 407,000 1,848,250 4.5412 4.445 4.406 4.445 4.406 4.445 416,607 4.4364 -0.22%
2024-07-30 0 4.560 4.510 4.560 4.430 4.580 565,000 2,555,445 4.5229 4.455 4.406 4.455 4.328 4.474 578,337 4.4186 -0.65%
2024-07-29 0 4.590 4.570 4.590 4.570 4.640 278,000 1,275,680 4.5888 4.484 4.465 4.484 4.465 4.533 284,562 4.4830 -1.08%
2024-07-26 0 4.640 4.610 4.640 4.600 4.670 347,000 1,605,180 4.6259 4.533 4.504 4.533 4.494 4.562 355,191 4.5192 0.00%
2024-07-25 0 4.640 4.590 4.640 4.590 4.690 251,392 1,164,801 4.6334 4.533 4.484 4.533 4.484 4.582 257,326 4.5266 -1.07%
2024-07-24 0 4.690 4.630 4.690 4.560 4.690 196,000 914,930 4.6680 4.582 4.523 4.582 4.455 4.582 200,627 4.5604 1.74%
2024-07-23 0 4.610 4.580 4.610 4.550 4.670 365,000 1,679,500 4.6014 4.504 4.474 4.504 4.445 4.562 373,616 4.4953 -1.91%
2024-07-22 0 4.700 4.640 4.700 4.630 4.700 298,106 1,392,293 4.6705 4.592 4.533 4.592 4.523 4.592 305,143 4.5628 0.86%
2024-07-19 0 4.660 4.630 4.660 4.600 4.680 387,000 1,800,650 4.6528 4.553 4.523 4.553 4.494 4.572 396,135 4.5455 -0.43%
2024-07-18 0 4.680 4.660 4.680 4.650 4.680 334,000 1,560,680 4.6727 4.572 4.553 4.572 4.543 4.572 341,884 4.5649 -1.06%
2024-07-17 0 4.730 4.670 4.730 4.660 4.740 195,000 919,325 4.7145 4.621 4.562 4.621 4.553 4.631 199,603 4.6058 1.07%
2024-07-16 0 4.680 4.680 4.690 4.650 4.700 108,000 504,980 4.6757 4.572 4.572 4.582 4.543 4.592 110,549 4.5679 0.00%
2024-07-15 0 4.680 4.670 4.680 4.670 4.730 238,000 1,114,160 4.6813 4.572 4.562 4.572 4.562 4.621 243,618 4.5734 -1.47%
2024-07-12 0 4.750 4.720 4.750 4.720 4.770 582,886 2,768,273 4.7493 4.640 4.611 4.640 4.611 4.660 596,645 4.6397 0.21%
2024-07-11 0 4.740 4.680 4.740 4.660 4.740 274,000 1,292,740 4.7180 4.631 4.572 4.631 4.553 4.631 280,468 4.6092 1.28%
2024-07-10 0 4.680 4.640 4.680 4.640 4.700 344,000 1,606,018 4.6687 4.572 4.533 4.572 4.533 4.592 352,120 4.5610 -0.64%
2024-07-09 0 4.710 4.710 4.730 4.710 4.760 258,000 1,217,950 4.7207 4.601 4.601 4.621 4.601 4.650 264,090 4.6119 -1.05%
2024-07-08 0 4.760 4.750 4.760 4.700 4.850 492,516 2,344,275 4.7598 4.650 4.640 4.650 4.592 4.738 504,142 4.6500 -2.26%
2024-07-05 0 4.870 4.780 4.870 4.730 4.870 365,000 1,756,600 4.8126 4.758 4.670 4.758 4.621 4.758 373,616 4.7016 1.25%
2024-07-04 0 4.810 4.740 4.810 4.720 4.810 277,000 1,320,830 4.7683 4.699 4.631 4.699 4.611 4.699 283,539 4.6584 1.26%
2024-07-03 0 4.750 4.750 4.760 4.700 4.780 228,000 1,083,880 4.7539 4.640 4.640 4.650 4.592 4.670 233,382 4.6442 0.00%
2024-07-02 0 4.750 4.720 4.750 4.680 4.840 531,000 2,511,480 4.7297 4.640 4.611 4.640 4.572 4.728 543,535 4.6206 -2.06%
2024-06-28 0 4.850 4.670 4.850 4.640 4.850 688,000 3,258,080 4.7356 4.738 4.562 4.738 4.533 4.738 704,241 4.6264 3.63%
2024-06-27 0 4.680 4.680 4.690 4.680 4.740 541,000 2,542,900 4.7004 4.572 4.572 4.582 4.572 4.631 553,771 4.5920 -2.50%
2024-06-26 0 4.800 4.750 4.800 4.750 4.800 514,939 2,461,082 4.7794 4.689 4.640 4.689 4.640 4.689 527,094 4.6691 0.00%
2024-06-25 0 4.800 4.740 4.800 4.730 4.830 310,000 1,483,625 4.7859 4.689 4.631 4.689 4.621 4.719 317,318 4.6755 -0.83%
2024-06-24 0 4.840 4.780 4.850 4.770 4.850 353,232 1,701,516 4.8170 4.728 4.670 4.738 4.660 4.738 361,570 4.7059 -0.21%
2024-06-21 0 4.850 4.840 4.850 4.840 4.890 819,000 4,006,343 4.8917 4.738 4.728 4.738 4.728 4.777 838,333 4.7789 -1.42%
2024-06-20 0 4.920 4.910 4.920 4.900 4.970 405,163 1,997,836 4.9309 4.807 4.797 4.807 4.787 4.855 414,727 4.8172 -1.01%
2024-06-19 0 4.970 4.920 4.970 4.910 4.970 261,000 1,292,900 4.9536 4.855 4.807 4.855 4.797 4.855 267,161 4.8394 0.20%
2024-06-18 0 4.960 4.950 4.960 4.910 4.970 505,000 2,506,130 4.9626 4.846 4.836 4.846 4.797 4.855 516,921 4.8482 -0.60%
2024-06-17 0 4.990 4.950 4.990 4.860 4.990 356,000 1,765,380 4.9589 4.875 4.836 4.875 4.748 4.875 364,404 4.8446 1.01%
2024-06-14 0 4.940 4.850 4.940 4.800 4.940 464,000 2,265,153 4.8818 4.826 4.738 4.826 4.689 4.826 474,953 4.7692 1.44%
2024-06-13 0 4.870 4.790 4.870 4.720 4.870 328,538 1,583,063 4.8185 4.758 4.680 4.758 4.611 4.758 336,293 4.7074 2.10%
2024-06-12 0 4.770 4.690 4.770 4.660 4.770 524,000 2,467,495 4.7090 4.660 4.582 4.660 4.553 4.660 536,369 4.6004 0.63%
2024-06-11 0 4.740 4.720 4.740 4.710 4.900 582,000 2,759,560 4.7415 4.631 4.611 4.631 4.601 4.787 595,738 4.6322 -0.87%
2024-06-07 0 4.940 4.930 4.940 4.930 4.980 451,412 2,234,952 4.9510 4.672 4.662 4.672 4.662 4.709 477,355 4.6820 0.00%
2024-06-06 0 4.940 4.930 4.940 4.920 4.980 479,000 2,368,867 4.9454 4.672 4.662 4.672 4.653 4.709 506,528 4.6767 0.00%
2024-06-05 0 4.940 4.930 4.940 4.920 5.000 455,000 2,251,043 4.9473 4.672 4.662 4.672 4.653 4.728 481,149 4.6785 -1.20%
2024-06-04 0 5.000 4.970 5.000 4.910 5.040 640,800 3,198,738 4.9918 4.728 4.700 4.728 4.643 4.766 677,627 4.7205 1.01%
2024-06-03 0 4.950 4.890 4.950 4.830 4.950 1,582,568 7,667,309 4.8449 4.681 4.624 4.681 4.568 4.681 1,673,519 4.5815 2.48%
2024-05-31 0 4.830 4.830 4.840 4.830 4.970 5,477,814 26,527,116 4.8426 4.568 4.568 4.577 4.568 4.700 5,792,626 4.5795 -3.78%
2024-05-30 0 5.020 4.970 5.020 4.950 5.020 566,000 2,828,526 4.9974 4.747 4.700 4.747 4.681 4.747 598,528 4.7258 0.60%
2024-05-29 0 4.990 4.990 5.000 4.950 5.030 794,000 3,962,630 4.9907 4.719 4.719 4.728 4.681 4.757 839,631 4.7195 -1.77%
2024-05-28 0 5.080 5.020 5.080 4.980 5.080 567,000 2,855,790 5.0367 4.804 4.747 4.804 4.709 4.804 599,586 4.7629 1.60%
2024-05-27 0 5.000 4.990 5.000 4.900 5.130 517,000 2,561,983 4.9555 4.728 4.719 4.728 4.634 4.851 546,712 4.6862 0.20%
2024-05-24 0 4.990 4.990 5.020 4.930 5.040 816,000 4,071,905 4.9901 4.719 4.719 4.747 4.662 4.766 862,896 4.7189 -1.96%
2024-05-23 0 5.090 5.040 5.090 5.000 5.090 586,098 2,956,528 5.0444 4.813 4.766 4.813 4.728 4.813 619,781 4.7703 -0.39%
2024-05-22 0 5.110 5.060 5.110 5.020 5.130 672,999 3,414,199 5.0731 4.832 4.785 4.832 4.747 4.851 711,676 4.7974 0.79%
2024-05-21 0 5.070 5.060 5.090 5.050 5.180 1,213,000 6,177,060 5.0924 4.794 4.785 4.813 4.776 4.898 1,282,712 4.8156 -2.12%
2024-05-20 0 5.180 5.180 5.200 5.160 5.270 883,200 4,592,202 5.1995 4.898 4.898 4.917 4.880 4.984 933,958 4.9169 -2.26%
2024-05-17 0 5.300 5.280 5.300 5.210 5.350 543,000 2,861,980 5.2707 5.012 4.993 5.012 4.927 5.059 574,206 4.9842 0.19%
2024-05-16 0 5.290 5.250 5.290 5.210 5.400 862,000 4,543,705 5.2711 5.003 4.965 5.003 4.927 5.107 911,539 4.9846 -1.49%
2024-05-14 0 5.370 5.290 5.370 5.180 5.370 965,000 5,122,100 5.3079 5.078 5.003 5.078 4.898 5.078 1,020,459 5.0194 3.27%
2024-05-13 0 5.200 5.160 5.200 4.970 5.200 715,000 3,672,740 5.1367 4.917 4.880 4.917 4.700 4.917 756,091 4.8575 4.00%
2024-05-10 0 5.000 4.970 5.000 4.920 5.000 983,000 4,877,770 4.9621 4.728 4.700 4.728 4.653 4.728 1,039,493 4.6924 0.00%
2024-05-09 0 5.000 5.000 5.010 4.980 5.060 886,000 4,432,960 5.0033 4.728 4.728 4.738 4.709 4.785 936,919 4.7314 -0.20%
2024-05-08 0 5.010 4.990 5.010 4.960 5.090 565,298 2,828,464 5.0035 4.738 4.719 4.738 4.690 4.813 597,786 4.7316 -1.57%
2024-05-07 0 5.090 5.030 5.090 5.040 5.110 670,000 3,393,775 5.0653 4.813 4.757 4.813 4.766 4.832 708,505 4.7901 -0.39%
2024-05-06 0 5.110 5.020 5.110 5.000 5.140 952,000 4,821,400 5.0645 4.832 4.747 4.832 4.728 4.861 1,006,712 4.7893 0.20%
2024-05-03 0 5.100 5.090 5.100 5.090 5.200 852,000 4,370,790 5.1300 4.823 4.813 4.823 4.813 4.917 900,965 4.8512 -2.67%
2024-05-02 0 5.240 5.160 5.240 5.010 5.240 556,048 2,881,783 5.1826 4.955 4.880 4.955 4.738 4.955 588,004 4.9010 1.95%
2024-04-30 0 5.140 5.070 5.140 5.040 5.140 471,000 2,408,030 5.1126 4.861 4.794 4.861 4.766 4.861 498,069 4.8347 1.38%
2024-04-29 0 5.070 5.030 5.070 5.000 5.080 385,000 1,942,853 5.0464 4.794 4.757 4.794 4.728 4.804 407,126 4.7721 1.00%
2024-04-26 0 5.020 4.980 5.020 4.940 5.060 445,000 2,232,764 5.0174 4.747 4.709 4.747 4.672 4.785 470,574 4.7448 0.80%
2024-04-25 0 4.980 4.920 4.980 4.860 4.980 605,000 2,990,289 4.9426 4.709 4.653 4.709 4.596 4.709 639,770 4.6740 -0.60%
2024-04-24 0 5.010 4.940 5.010 4.960 5.040 595,000 2,977,550 5.0043 4.738 4.672 4.738 4.690 4.766 629,195 4.7323 0.00%
2024-04-23 0 5.010 4.960 5.010 4.940 5.020 449,295 2,248,240 5.0039 4.738 4.690 4.738 4.672 4.747 475,116 4.7320 0.20%
2024-04-22 0 5.000 4.940 5.000 4.890 5.000 258,000 1,281,460 4.9669 4.728 4.672 4.728 4.624 4.728 272,827 4.6970 1.63%
2024-04-19 0 4.920 4.830 4.930 4.820 4.920 526,000 2,563,780 4.8741 4.653 4.568 4.662 4.558 4.653 556,229 4.6092 1.44%
2024-04-18 0 4.850 4.850 4.860 4.850 4.900 238,000 1,156,430 4.8589 4.586 4.586 4.596 4.586 4.634 251,678 4.5949 -1.62%
2024-04-17 0 4.930 4.920 4.930 4.910 4.980 213,000 1,050,660 4.9327 4.662 4.653 4.662 4.643 4.709 225,241 4.6646 -0.60%
2024-04-16 0 4.960 4.900 4.960 4.850 4.980 298,000 1,468,280 4.9271 4.690 4.634 4.690 4.586 4.709 315,126 4.6593 -1.39%
2024-04-15 0 5.030 4.980 5.030 4.900 5.030 350,000 1,744,400 4.9840 4.757 4.709 4.757 4.634 4.757 370,115 4.7131 1.41%
2024-04-12 0 4.960 4.870 4.960 4.870 4.960 316,000 1,560,800 4.9392 4.690 4.605 4.690 4.605 4.690 334,161 4.6708 1.02%
2024-04-11 0 4.910 4.910 4.920 4.850 5.020 629,000 3,085,030 4.9047 4.643 4.643 4.653 4.586 4.747 665,149 4.6381 -1.21%
2024-04-10 0 4.970 4.940 4.970 4.940 5.020 470,024 2,335,939 4.9698 4.700 4.672 4.700 4.672 4.747 497,036 4.6997 -0.60%
2024-04-09 0 5.000 4.950 5.000 4.930 5.010 439,298 2,184,991 4.9738 4.728 4.681 4.728 4.662 4.738 464,545 4.7035 1.42%
2024-04-08 0 4.930 4.880 4.930 4.880 4.940 413,284 2,031,563 4.9157 4.662 4.615 4.662 4.615 4.672 437,036 4.6485 0.41%
2024-04-05 0 4.910 4.870 4.910 4.810 4.910 571,300 2,776,642 4.8602 4.643 4.605 4.643 4.549 4.643 604,133 4.5961 0.82%
2024-04-03 0 4.870 4.810 4.870 4.810 4.900 354,000 1,716,590 4.8491 4.605 4.549 4.605 4.549 4.634 374,344 4.5856 0.62%
2024-04-02 0 4.840 4.810 4.840 4.800 4.950 673,716 3,255,131 4.8316 4.577 4.549 4.577 4.539 4.681 712,435 4.5690 -2.22%
2024-03-28 0 4.950 4.910 4.950 4.840 5.030 512,000 2,513,090 4.9084 4.681 4.643 4.681 4.577 4.757 541,425 4.6416 0.20%
2024-03-27 0 4.940 4.870 4.940 4.830 4.990 609,500 3,004,260 4.9291 4.672 4.605 4.672 4.568 4.719 644,528 4.6612 1.65%
2024-03-26 0 4.860 4.820 4.860 4.790 4.870 420,500 2,035,205 4.8400 4.596 4.558 4.596 4.530 4.605 444,666 4.5769 1.04%
2024-03-25 0 4.810 4.760 4.810 4.670 4.880 482,000 2,305,740 4.7837 4.549 4.501 4.549 4.416 4.615 509,701 4.5237 -1.43%
2024-03-22 0 4.880 4.860 4.880 4.860 4.920 403,000 1,965,870 4.8781 4.615 4.596 4.615 4.596 4.653 426,161 4.6130 -0.61%
2024-03-21 0 4.910 4.850 4.910 4.840 4.910 234,304 1,144,683 4.8855 4.643 4.586 4.643 4.577 4.643 247,770 4.6200 1.03%
2024-03-20 0 4.860 4.830 4.860 4.770 4.860 204,000 987,790 4.8421 4.596 4.568 4.596 4.511 4.596 215,724 4.5790 -0.41%
2024-03-19 0 4.880 4.850 4.880 4.860 4.950 239,000 1,167,190 4.8836 4.615 4.586 4.615 4.596 4.681 252,735 4.6182 -0.41%
2024-03-18 0 4.900 4.880 4.900 4.820 4.900 355,000 1,728,890 4.8701 4.634 4.615 4.634 4.558 4.634 375,402 4.6054 0.82%
2024-03-15 0 4.860 4.790 4.860 4.740 4.900 583,999 2,824,311 4.8362 4.596 4.530 4.596 4.482 4.634 617,562 4.5733 3.18%
2024-03-14 0 4.710 4.660 4.720 4.650 4.870 2,180,001 10,394,748 4.7682 4.454 4.407 4.463 4.397 4.605 2,305,286 4.5091 -3.09%
2024-03-13 0 4.860 4.860 4.870 4.860 4.930 78,000 380,890 4.8832 4.596 4.596 4.605 4.596 4.662 82,483 4.6178 -1.22%
2024-03-12 0 4.920 4.890 4.920 4.810 4.930 399,000 1,940,834 4.8642 4.653 4.624 4.653 4.549 4.662 421,931 4.5999 1.44%
2024-03-11 0 4.850 4.850 4.870 4.800 4.940 245,000 1,195,000 4.8776 4.586 4.586 4.605 4.539 4.672 259,080 4.6125 -1.62%
2024-03-08 0 4.930 4.920 4.930 4.870 4.940 149,000 731,820 4.9115 4.662 4.653 4.662 4.605 4.672 157,563 4.6446 1.65%
2024-03-07 0 4.850 4.850 4.880 4.840 4.980 219,099 1,071,739 4.8916 4.586 4.586 4.615 4.577 4.709 231,691 4.6257 -2.02%
2024-03-06 0 4.950 4.930 4.960 4.820 5.010 273,000 1,342,990 4.9194 4.681 4.662 4.690 4.558 4.738 288,689 4.6520 1.85%
2024-03-05 0 4.860 4.860 4.880 4.840 4.960 257,000 1,259,720 4.9016 4.596 4.596 4.615 4.577 4.690 271,770 4.6352 -1.82%
2024-03-04 0 4.950 4.940 4.950 4.950 5.080 236,000 1,180,670 5.0028 4.681 4.672 4.681 4.681 4.804 249,563 4.7309 0.00%
2024-03-01 0 4.950 4.950 4.970 4.850 4.970 789,000 3,866,720 4.9008 4.681 4.681 4.700 4.586 4.700 834,344 4.6344 2.70%
2024-02-29 0 4.820 4.820 4.830 4.820 5.170 2,003,000 9,748,745 4.8671 4.558 4.558 4.568 4.558 4.889 2,118,113 4.6026 -6.04%
2024-02-28 0 5.130 5.100 5.130 5.100 5.180 226,000 1,162,395 5.1433 4.851 4.823 4.851 4.823 4.898 238,988 4.8638 -0.19%
2024-02-27 0 5.140 5.120 5.140 5.090 5.240 261,000 1,345,630 5.1557 4.861 4.842 4.861 4.813 4.955 276,000 4.8755 -0.77%
2024-02-26 0 5.180 5.170 5.200 5.130 5.230 322,000 1,670,895 5.1891 4.898 4.889 4.917 4.851 4.946 340,505 4.9071 0.19%
2024-02-23 0 5.170 5.160 5.190 5.120 5.200 310,095 1,597,950 5.1531 4.889 4.880 4.908 4.842 4.917 327,916 4.8730 -0.58%
2024-02-22 0 5.200 5.180 5.200 5.130 5.320 532,000 2,763,385 5.1943 4.917 4.898 4.917 4.851 5.031 562,574 4.9120 -1.14%
2024-02-21 0 5.260 5.180 5.260 5.050 5.290 738,000 3,843,630 5.2082 4.974 4.898 4.974 4.776 5.003 780,413 4.9251 -0.75%
2024-02-20 0 5.300 5.280 5.300 5.250 5.370 185,000 979,765 5.2960 5.012 4.993 5.012 4.965 5.078 195,632 5.0082 -0.75%
2024-02-19 0 5.340 5.320 5.390 5.340 5.470 192,000 1,042,120 5.4277 5.050 5.031 5.097 5.050 5.173 203,034 5.1327 -2.20%
2024-02-16 0 5.460 5.460 5.500 5.320 5.550 396,000 2,156,450 5.4456 5.163 5.163 5.201 5.031 5.248 418,758 5.1496 -0.18%
2024-02-15 0 5.470 5.470 5.500 5.430 5.850 160,000 880,310 5.5019 5.173 5.173 5.201 5.135 5.532 169,195 5.2029 0.55%
2024-02-14 0 5.440 5.440 5.480 5.420 5.860 556,000 3,073,810 5.5284 5.144 5.144 5.182 5.125 5.542 587,954 5.2280 -3.89%
2024-02-09 0 5.660 5.650 5.660 5.630 5.720 35,000 198,100 5.6600 5.352 5.343 5.352 5.324 5.409 37,011 5.3524 0.00%
2024-02-08 0 5.660 5.660 5.740 5.640 5.770 165,000 940,365 5.6992 5.352 5.352 5.428 5.333 5.456 174,483 5.3894 -2.08%
2024-02-07 0 5.780 5.710 5.780 5.700 5.780 411,085 2,361,343 5.7442 5.466 5.400 5.466 5.390 5.466 434,710 5.4320 0.00%
2024-02-06 0 5.780 5.780 5.820 5.760 5.890 456,000 2,641,100 5.7919 5.466 5.466 5.504 5.447 5.570 482,206 5.4771 -1.70%
2024-02-05 0 5.880 5.790 5.880 5.770 5.880 125,000 729,730 5.8378 5.560 5.475 5.560 5.456 5.560 132,184 5.5206 0.68%
2024-02-02 0 5.840 5.780 5.840 5.780 5.840 172,000 1,000,790 5.8185 5.523 5.466 5.523 5.466 5.523 181,885 5.5023 -0.17%
2024-02-01 0 5.850 5.750 5.850 5.750 5.850 178,000 1,032,740 5.8019 5.532 5.438 5.532 5.438 5.532 188,230 5.4866 1.39%
2024-01-31 0 5.770 5.770 5.810 5.770 5.840 253,000 1,462,960 5.7825 5.456 5.456 5.494 5.456 5.523 267,540 5.4682 0.00%
2024-01-30 0 5.770 5.750 5.770 5.740 5.780 145,000 835,470 5.7619 5.456 5.438 5.456 5.428 5.466 153,333 5.4487 -0.17%
2024-01-29 0 5.780 5.770 5.780 5.730 5.820 168,000 970,820 5.7787 5.466 5.456 5.466 5.419 5.504 177,655 5.4646 -0.69%
2024-01-26 0 5.820 5.800 5.820 5.800 5.850 184,000 1,071,375 5.8227 5.504 5.485 5.504 5.485 5.532 194,575 5.5062 -0.17%
2024-01-25 0 5.830 5.820 5.830 5.770 5.920 277,000 1,615,270 5.8313 5.513 5.504 5.513 5.456 5.598 292,919 5.5144 0.17%
2024-01-24 0 5.820 5.750 5.820 5.720 5.830 137,120 794,612 5.7950 5.504 5.438 5.504 5.409 5.513 145,000 5.4801 1.57%
2024-01-23 0 5.730 5.710 5.730 5.610 5.810 556,000 3,184,880 5.7282 5.419 5.400 5.419 5.305 5.494 587,954 5.4169 0.53%
2024-01-22 0 5.700 5.650 5.700 5.650 5.820 264,085 1,504,080 5.6954 5.390 5.343 5.390 5.343 5.504 279,262 5.3859 -2.40%
2024-01-19 0 5.840 5.830 5.840 5.830 5.910 267,000 1,562,840 5.8533 5.523 5.513 5.523 5.513 5.589 282,345 5.5352 -1.02%
2024-01-18 0 5.900 5.900 5.910 5.900 5.940 259,000 1,530,320 5.9086 5.579 5.579 5.589 5.579 5.617 273,885 5.5875 -1.01%
2024-01-17 0 5.960 5.940 5.960 5.850 5.990 378,000 2,243,315 5.9347 5.636 5.617 5.636 5.532 5.664 399,724 5.6122 0.34%
2024-01-16 0 5.940 5.940 5.950 5.900 6.030 296,000 1,757,690 5.9381 5.617 5.617 5.627 5.579 5.702 313,011 5.6154 -0.34%
2024-01-15 0 5.960 5.960 5.970 5.960 6.080 427,000 2,564,310 6.0054 5.636 5.636 5.646 5.636 5.750 451,540 5.6790 -3.87%
2024-01-12 0 6.200 6.090 6.200 5.990 6.200 360,000 2,193,985 6.0944 5.863 5.759 5.863 5.664 5.863 380,689 5.7632 2.14%
2024-01-11 0 6.070 5.990 6.070 5.950 6.070 184,000 1,111,400 6.0402 5.740 5.664 5.740 5.627 5.740 194,575 5.7119 1.17%
2024-01-10 0 6.000 5.960 6.000 5.970 6.040 274,000 1,643,190 5.9970 5.674 5.636 5.674 5.646 5.712 289,747 5.6711 -0.66%
2024-01-09 0 6.040 5.990 6.040 5.960 6.050 237,000 1,427,220 6.0220 5.712 5.664 5.712 5.636 5.721 250,620 5.6947 0.33%
2024-01-08 0 6.020 5.980 6.020 5.980 6.020 209,081 1,256,040 6.0074 5.693 5.655 5.693 5.655 5.693 221,097 5.6809 -0.82%
2024-01-05 0 6.070 5.940 6.070 5.870 6.070 510,000 3,052,600 5.9855 5.740 5.617 5.740 5.551 5.740 539,310 5.6602 1.34%
2024-01-04 0 5.990 5.960 5.990 5.950 6.190 484,000 2,912,380 6.0173 5.664 5.636 5.664 5.627 5.854 511,816 5.6903 -3.23%
2024-01-03 0 6.190 6.150 6.190 6.160 6.250 93,152 577,621 6.2008 5.854 5.816 5.854 5.825 5.910 98,505 5.8638 -0.48%
2024-01-02 0 6.220 6.150 6.220 6.180 6.220 21,000 130,220 6.2010 5.882 5.816 5.882 5.844 5.882 22,207 5.8639 -0.48%
2023-12-29 0 6.250 6.190 6.250 6.190 6.250 348,000 2,173,410 6.2454 5.910 5.854 5.910 5.854 5.910 368,000 5.9060 0.48%
2023-12-28 0 6.220 6.180 6.220 6.120 6.250 438,000 2,717,060 6.2033 5.882 5.844 5.882 5.787 5.910 463,172 5.8662 0.65%
2023-12-27 0 6.180 6.120 6.180 6.080 6.240 296,000 1,824,760 6.1647 5.844 5.787 5.844 5.750 5.901 313,011 5.8297 0.49%
2023-12-22 0 6.150 6.080 6.150 6.070 6.150 94,000 576,380 6.1317 5.816 5.750 5.816 5.740 5.816 99,402 5.7985 0.33%
2023-12-21 0 6.130 6.060 6.130 6.030 6.130 145,081 883,532 6.0899 5.797 5.731 5.797 5.702 5.797 153,419 5.7590 0.33%
2023-12-20 0 6.110 6.020 6.110 6.010 6.110 221,000 1,342,597 6.0751 5.778 5.693 5.778 5.683 5.778 233,701 5.7449 1.33%
2023-12-19 0 6.030 5.970 6.030 5.950 6.030 265,000 1,591,840 6.0069 5.702 5.646 5.702 5.627 5.702 280,230 5.6805 -0.82%
2023-12-18 0 6.080 5.930 6.080 5.850 6.080 187,000 1,122,370 6.0020 5.750 5.608 5.750 5.532 5.750 197,747 5.6758 2.18%
2023-12-15 0 5.950 5.860 5.950 5.880 5.970 377,000 2,236,800 5.9332 5.627 5.542 5.627 5.560 5.646 398,666 5.6107 0.00%
2023-12-14 0 5.950 5.950 5.960 5.950 6.100 393,000 2,351,260 5.9828 5.627 5.627 5.636 5.627 5.768 415,586 5.6577 -2.14%
2023-12-13 0 6.080 6.020 6.080 5.970 6.090 154,000 932,340 6.0542 5.750 5.693 5.750 5.646 5.759 162,850 5.7251 0.16%
2023-12-12 0 6.070 5.930 6.070 5.880 6.070 162,000 977,120 6.0316 5.740 5.608 5.740 5.560 5.740 171,310 5.7038 2.71%
2023-12-11 0 5.910 5.840 5.910 5.790 5.910 304,000 1,781,590 5.8605 5.589 5.523 5.589 5.475 5.589 321,471 5.5420 0.00%
2023-12-08 0 5.910 5.830 5.920 5.850 5.910 217,000 1,278,900 5.8935 5.589 5.513 5.598 5.532 5.589 229,471 5.5733 0.17%
2023-12-07 0 5.900 5.850 5.900 5.830 5.920 232,251 1,369,943 5.8985 5.579 5.532 5.579 5.513 5.598 245,599 5.5780 -1.01%
2023-12-06 0 5.960 5.900 5.960 5.920 6.030 185,000 1,102,130 5.9575 5.636 5.579 5.636 5.598 5.702 195,632 5.6337 0.00%
2023-12-05 0 5.960 5.940 5.960 5.940 6.080 244,156 1,456,605 5.9659 5.636 5.617 5.636 5.617 5.750 258,188 5.6417 -1.00%
2023-12-04 0 6.020 6.010 6.020 5.960 6.100 328,000 1,977,800 6.0299 5.693 5.683 5.693 5.636 5.768 346,850 5.7022 -1.95%
2023-12-01 0 6.140 6.060 6.140 6.060 6.200 383,138 2,352,177 6.1392 5.806 5.731 5.806 5.731 5.863 405,157 5.8056 -1.76%
2023-11-30 0 6.250 6.200 6.250 6.130 6.250 984,891 6,147,826 6.2421 5.910 5.863 5.910 5.797 5.910 1,041,493 5.9029 0.81%
2023-11-29 0 6.200 6.130 6.200 6.060 6.200 229,000 1,411,300 6.1629 5.863 5.797 5.863 5.731 5.863 242,161 5.8279 -0.80%
2023-11-28 0 6.250 6.170 6.250 6.060 6.250 546,000 3,375,620 6.1825 5.910 5.835 5.910 5.731 5.910 577,379 5.8465 2.63%
2023-11-27 0 6.090 6.060 6.090 6.030 6.090 144,000 875,220 6.0779 5.759 5.731 5.759 5.702 5.759 152,276 5.7476 0.00%
2023-11-24 0 6.090 6.030 6.090 6.020 6.090 161,202 979,871 6.0785 5.759 5.702 5.759 5.693 5.759 170,466 5.7482 0.00%
2023-11-23 0 6.090 6.080 6.090 6.040 6.090 114,000 693,870 6.0866 5.759 5.750 5.759 5.712 5.759 120,552 5.7558 0.00%
2023-11-22 0 6.090 6.030 6.090 6.030 6.090 225,000 1,367,950 6.0798 5.759 5.702 5.759 5.702 5.759 237,931 5.7494 0.33%
2023-11-21 0 6.070 6.010 6.070 6.020 6.080 202,081 1,225,081 6.0623 5.740 5.683 5.740 5.693 5.750 213,695 5.7329 -0.33%
2023-11-20 0 6.090 6.060 6.090 6.050 6.120 159,000 966,890 6.0811 5.759 5.731 5.759 5.721 5.787 168,138 5.7506 0.00%
2023-11-17 0 6.090 6.080 6.090 6.050 6.160 400,000 2,435,350 6.0884 5.759 5.750 5.759 5.721 5.825 422,988 5.7575 -0.16%
2023-11-16 0 6.100 6.070 6.100 6.010 6.100 205,000 1,247,720 6.0864 5.768 5.740 5.768 5.683 5.768 216,781 5.7557 0.16%
2023-11-15 0 6.090 6.070 6.090 6.000 6.150 643,000 3,916,200 6.0905 5.759 5.740 5.759 5.674 5.816 679,953 5.7595 1.50%
2023-11-14 0 6.000 5.960 6.000 5.940 6.000 5,116,000 30,495,110 5.9607 5.674 5.636 5.674 5.617 5.674 5,410,018 5.6368 0.67%
2023-11-13 0 5.960 5.930 5.960 5.940 6.000 246,220 1,468,040 5.9623 5.636 5.608 5.636 5.617 5.674 260,370 5.6383 -1.16%
2023-11-10 0 6.030 6.030 6.080 6.020 6.100 173,000 1,045,520 6.0435 5.702 5.702 5.750 5.693 5.768 182,942 5.7150 -1.79%
2023-11-09 0 6.140 6.070 6.140 6.040 6.200 552,200 3,380,514 6.1219 5.806 5.740 5.806 5.712 5.863 583,935 5.7892 0.82%
2023-11-08 0 6.090 6.080 6.090 6.020 6.090 482,000 2,929,460 6.0777 5.759 5.750 5.759 5.693 5.759 509,701 5.7474 0.00%
2023-11-07 0 6.090 6.040 6.090 5.940 6.090 406,082 2,458,971 6.0554 5.759 5.712 5.759 5.617 5.759 429,420 5.7263 0.00%
2023-11-06 0 6.090 6.020 6.090 6.030 6.100 348,000 2,111,730 6.0682 5.759 5.693 5.759 5.702 5.768 368,000 5.7384 0.00%
2023-11-03 0 6.090 6.020 6.090 5.920 6.090 256,161 1,547,751 6.0421 5.759 5.693 5.759 5.598 5.759 270,883 5.7137 2.53%
2023-11-02 0 5.940 5.940 5.960 5.870 6.000 516,000 3,053,470 5.9176 5.617 5.617 5.636 5.551 5.674 545,655 5.5960 -0.83%
2023-11-01 0 5.990 5.930 5.990 5.910 6.000 190,000 1,136,850 5.9834 5.664 5.608 5.664 5.589 5.674 200,919 5.6582 0.34%
2023-10-31 0 5.970 5.930 5.970 5.930 6.010 525,000 3,131,050 5.9639 5.646 5.608 5.646 5.608 5.683 555,172 5.6398 -0.33%
2023-10-30 0 5.990 5.970 5.990 5.970 6.020 256,000 1,533,490 5.9902 5.664 5.646 5.664 5.646 5.693 270,712 5.6646 -1.48%
2023-10-27 0 6.080 6.040 6.080 6.030 6.150 348,000 2,115,575 6.0792 5.750 5.712 5.750 5.702 5.816 368,000 5.7489 -0.16%
2023-10-26 0 6.090 6.020 6.090 6.000 6.090 248,815 1,510,891 6.0723 5.759 5.693 5.759 5.674 5.759 263,114 5.7423 0.33%
2023-10-25 0 6.070 6.000 6.070 6.020 6.180 275,000 1,665,330 6.0557 5.740 5.674 5.740 5.693 5.844 290,804 5.7266 -0.33%
2023-10-24 0 6.090 6.020 6.090 6.030 6.090 1,173,081 7,104,782 6.0565 5.759 5.693 5.759 5.702 5.759 1,240,498 5.7274 0.00%
2023-10-20 0 6.090 6.070 6.090 6.030 6.240 783,000 4,782,210 6.1075 5.759 5.740 5.759 5.702 5.901 827,999 5.7756 0.00%
2023-10-19 0 6.090 6.020 6.090 5.960 6.090 462,829 2,806,890 6.0646 5.759 5.693 5.759 5.636 5.759 489,428 5.7350 0.16%
2023-10-18 0 6.080 5.990 6.080 5.930 6.080 203,000 1,222,370 6.0215 5.750 5.664 5.750 5.608 5.750 214,666 5.6943 1.50%
2023-10-17 0 5.990 5.930 5.990 5.930 5.990 117,000 698,460 5.9697 5.664 5.608 5.664 5.608 5.664 123,724 5.6453 0.00%
2023-10-16 0 5.990 5.910 6.000 5.910 5.990 138,000 822,000 5.9565 5.664 5.589 5.674 5.589 5.664 145,931 5.6328 -0.17%
2023-10-13 0 6.000 5.920 6.000 5.910 6.000 179,000 1,071,960 5.9886 5.674 5.598 5.674 5.589 5.674 189,287 5.6631 0.50%
2023-10-12 0 5.970 5.960 5.970 5.950 6.000 181,000 1,080,770 5.9711 5.646 5.636 5.646 5.627 5.674 191,402 5.6466 -1.16%
2023-10-11 0 6.040 6.000 6.040 6.020 6.040 105,000 633,960 6.0377 5.712 5.674 5.712 5.693 5.712 111,034 5.7096 -0.82%
2023-10-10 0 6.090 6.020 6.090 6.000 6.110 291,000 1,769,199 6.0797 5.759 5.693 5.759 5.674 5.778 307,724 5.7493 1.16%
2023-10-09 0 6.020 5.990 6.020 5.990 6.070 73,081 439,793 6.0179 5.693 5.664 5.693 5.664 5.740 77,281 5.6908 -1.15%
2023-10-06 0 6.090 6.050 6.090 5.940 6.090 620,000 3,748,555 6.0461 5.759 5.721 5.759 5.617 5.759 655,632 5.7175 2.35%
2023-10-05 0 5.950 5.940 5.950 5.910 5.990 217,000 1,291,660 5.9524 5.627 5.617 5.627 5.589 5.664 229,471 5.6289 0.00%
2023-10-04 0 5.950 5.920 5.950 5.920 5.980 109,000 648,355 5.9482 5.627 5.598 5.627 5.598 5.655 115,264 5.6249 -0.50%
2023-10-03 0 5.980 5.920 5.980 5.890 5.980 366,000 2,169,860 5.9286 5.655 5.598 5.655 5.570 5.655 387,034 5.6064 -0.33%
2023-09-29 0 6.000 5.980 6.000 5.970 6.030 420,000 2,518,720 5.9970 5.674 5.655 5.674 5.646 5.702 444,138 5.6710 0.00%
2023-09-28 0 6.000 5.980 6.000 5.920 6.010 227,000 1,356,800 5.9771 5.674 5.655 5.674 5.598 5.683 240,046 5.6523 0.84%
2023-09-27 0 5.950 5.910 5.950 5.880 5.950 186,000 1,101,600 5.9226 5.627 5.589 5.627 5.560 5.627 196,689 5.6007 0.34%
2023-09-26 0 5.930 5.900 5.930 5.900 5.940 151,000 894,200 5.9219 5.608 5.579 5.608 5.579 5.617 159,678 5.6000 -0.34%
2023-09-25 0 5.950 5.940 5.950 5.880 5.980 510,000 3,028,120 5.9375 5.627 5.617 5.627 5.560 5.655 539,310 5.6148 -1.98%
2023-09-22 0 6.070 5.970 6.070 5.950 6.070 477,000 2,860,983 5.9979 5.740 5.646 5.740 5.627 5.740 504,413 5.6719 2.02%
2023-09-21 0 5.950 5.920 5.950 5.900 5.980 96,082 571,452 5.9475 5.627 5.598 5.627 5.579 5.655 101,604 5.6243 -0.50%
2023-09-20 0 5.980 5.900 5.980 5.840 5.980 339,284 2,010,415 5.9255 5.655 5.579 5.655 5.523 5.655 358,783 5.6034 0.17%
2023-09-19 0 5.970 5.960 5.980 5.930 6.000 582,000 3,471,965 5.9656 5.646 5.636 5.655 5.608 5.674 615,448 5.6414 -1.97%
2023-09-18 0 6.090 6.010 6.090 5.850 6.090 598,000 3,551,919 5.9397 5.759 5.683 5.759 5.532 5.759 632,367 5.6169 1.67%
2023-09-15 0 5.990 5.860 5.990 5.710 5.990 441,000 2,584,937 5.8615 5.664 5.542 5.664 5.400 5.664 466,344 5.5430 1.53%
2023-09-14 0 5.900 5.820 5.930 5.830 5.900 129,000 759,310 5.8861 5.579 5.504 5.608 5.513 5.579 136,414 5.5662 0.85%
2023-09-13 0 5.850 5.800 5.850 5.800 5.900 170,455 995,730 5.8416 5.532 5.485 5.532 5.485 5.579 180,251 5.5241 -0.17%
2023-09-12 0 5.860 5.810 5.860 5.820 5.880 152,000 890,280 5.8571 5.542 5.494 5.542 5.504 5.560 160,735 5.5388 -0.68%
2023-09-11 0 5.900 5.840 5.910 5.820 5.900 97,000 570,680 5.8833 5.579 5.523 5.589 5.504 5.579 102,575 5.5636 -0.34%
2023-09-07 0 5.920 5.880 5.930 5.870 5.960 237,166 1,403,746 5.9188 5.598 5.560 5.608 5.551 5.636 250,796 5.5972 -0.17%
2023-09-06 0 5.930 5.930 5.970 5.900 5.990 234,000 1,389,240 5.9369 5.608 5.608 5.646 5.579 5.664 247,448 5.6143 -0.84%
2023-09-05 0 5.980 5.980 6.010 5.920 6.030 363,100 2,166,714 5.9673 5.655 5.655 5.683 5.598 5.702 383,967 5.6430 -1.81%
2023-09-04 0 6.090 5.980 6.090 5.950 6.090 369,400 2,237,244 6.0564 5.759 5.655 5.759 5.627 5.759 390,630 5.7273 0.00%
2023-08-31 0 6.090 6.040 6.090 5.800 6.090 900,000 5,429,280 6.0325 5.759 5.712 5.759 5.485 5.759 951,723 5.7047 3.22%
2023-08-30 0 5.900 5.900 5.930 5.900 6.030 173,000 1,032,190 5.9664 5.579 5.579 5.608 5.579 5.702 182,942 5.6422 -1.67%
2023-08-29 0 6.000 5.960 6.000 6.000 6.060 335,000 2,015,000 6.0149 5.674 5.636 5.674 5.674 5.731 354,253 5.6880 -1.48%
2023-08-28 0 6.090 6.010 6.090 6.010 6.140 128,000 776,170 6.0638 5.759 5.683 5.759 5.683 5.806 135,356 5.7343 0.00%
2023-08-25 0 6.090 6.050 6.090 6.020 6.150 96,000 582,385 6.0665 5.759 5.721 5.759 5.693 5.816 101,517 5.7368 0.00%
2023-08-24 0 6.090 6.000 6.100 5.990 6.090 136,000 822,840 6.0503 5.759 5.674 5.768 5.664 5.759 143,816 5.7215 1.67%
2023-08-23 0 5.990 5.950 5.990 5.910 5.990 221,000 1,319,790 5.9719 5.664 5.627 5.664 5.589 5.664 233,701 5.6473 0.17%
2023-08-22 0 5.980 5.950 5.980 5.880 6.000 427,000 2,547,610 5.9663 5.655 5.627 5.655 5.560 5.674 451,540 5.6420 -1.97%
2023-08-21 0 6.100 5.940 6.100 5.830 6.100 702,082 4,198,003 5.9794 5.768 5.617 5.768 5.513 5.768 742,431 5.6544 0.00%
2023-08-18 0 6.100 5.980 6.100 5.900 6.100 265,000 1,595,455 6.0206 5.768 5.655 5.768 5.579 5.768 280,230 5.6934 0.66%
2023-08-17 0 6.060 5.940 6.060 5.830 6.060 232,000 1,388,635 5.9855 5.731 5.617 5.731 5.513 5.731 245,333 5.6602 0.66%
2023-08-16 0 6.020 5.990 6.070 5.980 6.050 220,000 1,324,150 6.0189 5.693 5.664 5.740 5.655 5.721 232,643 5.6918 -1.15%
2023-08-15 0 6.090 5.990 6.090 5.950 6.170 206,000 1,248,065 6.0586 5.759 5.664 5.759 5.627 5.835 217,839 5.7293 -0.16%
2023-08-14 0 6.100 6.020 6.110 5.780 6.100 648,000 3,853,125 5.9462 5.768 5.693 5.778 5.466 5.768 685,241 5.6230 4.27%
2023-08-11 0 5.850 5.810 5.850 5.800 5.980 367,000 2,152,095 5.8640 5.532 5.494 5.532 5.485 5.655 388,092 5.5453 0.86%
2023-08-10 0 5.800 5.800 5.810 5.750 5.880 308,000 1,784,270 5.7931 5.485 5.485 5.494 5.438 5.560 325,701 5.4782 -0.51%
2023-08-09 0 5.830 5.760 5.830 5.750 5.830 288,000 1,666,965 5.7881 5.513 5.447 5.513 5.438 5.513 304,551 5.4735 0.52%
2023-08-08 0 5.800 5.780 5.800 5.780 5.920 278,000 1,615,750 5.8121 5.485 5.466 5.485 5.466 5.598 293,977 5.4962 -4.13%
2023-08-07 0 6.050 6.040 6.050 5.700 6.060 507,259 2,973,611 5.8621 5.721 5.712 5.721 5.390 5.731 536,411 5.5435 3.07%
2023-08-04 0 5.870 5.870 5.890 5.800 6.050 389,000 2,295,070 5.8999 5.551 5.551 5.570 5.485 5.721 411,356 5.5793 -3.61%
2023-08-03 0 6.090 6.050 6.090 6.040 6.090 94,000 571,660 6.0815 5.759 5.721 5.759 5.712 5.759 99,402 5.7510 -0.49%
2023-08-02 0 6.120 6.070 6.120 6.040 6.180 172,000 1,047,950 6.0927 5.787 5.740 5.787 5.712 5.844 181,885 5.7616 -1.45%
2023-08-01 0 6.210 6.180 6.210 6.130 6.210 227,000 1,398,300 6.1599 5.873 5.844 5.873 5.797 5.873 240,046 5.8251 0.00%
2023-07-31 0 6.210 6.150 6.210 6.150 6.240 394,000 2,442,350 6.1989 5.873 5.816 5.873 5.816 5.901 416,643 5.8620 0.32%
2023-07-28 0 6.190 6.190 6.220 6.190 6.360 582,000 3,676,540 6.3171 5.854 5.854 5.882 5.854 6.014 615,448 5.9738 -2.67%
2023-07-27 0 6.360 6.350 6.360 6.280 6.390 491,000 3,106,780 6.3275 6.014 6.005 6.014 5.939 6.043 519,218 5.9836 0.32%
2023-07-26 0 6.340 6.330 6.340 6.250 6.400 96,000 607,029 6.3232 5.995 5.986 5.995 5.910 6.052 101,517 5.9796 0.96%
2023-07-25 0 6.280 6.190 6.280 6.180 6.280 424,000 2,643,692 6.2351 5.939 5.854 5.939 5.844 5.939 448,367 5.8963 0.48%
2023-07-24 0 6.250 6.190 6.260 6.150 6.290 455,000 2,824,360 6.2074 5.910 5.854 5.920 5.816 5.948 481,149 5.8700 1.13%
2023-07-21 0 6.180 6.180 6.210 6.180 6.430 367,078 2,292,793 6.2461 5.844 5.844 5.873 5.844 6.081 388,174 5.9066 -4.19%
2023-07-20 0 6.450 6.400 6.450 6.380 6.540 236,000 1,523,770 6.4567 6.099 6.052 6.099 6.033 6.185 249,563 6.1058 -1.53%
2023-07-19 0 6.550 6.550 6.570 6.480 6.610 1,281,000 8,429,985 6.5808 6.194 6.194 6.213 6.128 6.251 1,354,620 6.2231 -0.46%
2023-07-18 0 6.580 6.550 6.580 6.570 6.710 1,520,000 10,136,860 6.6690 6.222 6.194 6.222 6.213 6.345 1,607,355 6.3065 -1.64%
2023-07-14 0 6.690 6.630 6.690 6.590 6.690 222,000 1,476,530 6.6510 6.326 6.270 6.326 6.232 6.326 234,758 6.2896 1.06%
2023-07-13 0 6.620 6.570 6.620 6.490 6.640 276,000 1,822,180 6.6021 6.260 6.213 6.260 6.137 6.279 291,862 6.2433 0.76%
2023-07-12 0 6.570 6.560 6.570 6.530 6.590 138,000 905,480 6.5614 6.213 6.203 6.213 6.175 6.232 145,931 6.2049 0.00%
2023-07-11 0 6.570 6.500 6.570 6.500 6.620 345,000 2,262,980 6.5594 6.213 6.147 6.213 6.147 6.260 364,827 6.2029 -0.45%
2023-07-10 0 6.600 6.540 6.600 6.550 6.620 94,000 619,073 6.5859 6.241 6.185 6.241 6.194 6.260 99,402 6.2280 0.76%
2023-07-07 0 6.550 6.550 6.560 6.500 6.640 180,115 1,181,320 6.5587 6.194 6.194 6.203 6.147 6.279 190,466 6.2023 -0.91%
2023-07-06 0 6.610 6.610 6.680 6.600 6.720 568,000 3,795,140 6.6816 6.251 6.251 6.317 6.241 6.355 600,643 6.3185 -1.64%
2023-07-05 0 6.720 6.710 6.720 6.650 6.760 239,000 1,604,530 6.7135 6.355 6.345 6.355 6.289 6.393 252,735 6.3487 0.15%
2023-07-04 0 6.710 6.660 6.710 6.680 6.720 129,000 864,140 6.6988 6.345 6.298 6.345 6.317 6.355 136,414 6.3347 0.00%
2023-07-03 0 6.710 6.700 6.710 6.700 6.720 691,000 4,638,135 6.7122 6.345 6.336 6.345 6.336 6.355 730,712 6.3474 0.15%
2023-06-30 0 6.700 6.700 6.710 6.630 6.720 421,000 2,815,160 6.6868 6.336 6.336 6.345 6.270 6.355 445,195 6.3234 0.15%
2023-06-29 0 6.690 6.630 6.690 6.650 6.700 177,000 1,181,800 6.6768 6.326 6.270 6.326 6.289 6.336 187,172 6.3140 0.15%
2023-06-28 0 6.680 6.640 6.710 6.580 6.720 211,000 1,405,370 6.6605 6.317 6.279 6.345 6.222 6.355 223,126 6.2985 0.60%
2023-06-27 0 6.640 6.600 6.640 6.550 6.640 259,000 1,714,770 6.6207 6.279 6.241 6.279 6.194 6.279 273,885 6.2609 0.45%
2023-06-26 0 6.610 6.530 6.610 6.530 6.650 943,000 6,217,710 6.5935 6.251 6.175 6.251 6.175 6.289 997,195 6.2352 -1.05%
2023-06-23 0 6.680 6.640 6.680 6.620 6.720 210,000 1,399,970 6.6665 6.317 6.279 6.317 6.260 6.355 222,069 6.3042 -0.60%
2023-06-21 0 6.720 6.690 6.720 6.650 6.720 434,673 2,909,382 6.6933 6.355 6.326 6.355 6.289 6.355 459,654 6.3295 -0.30%
2023-06-20 0 6.740 6.640 6.740 6.640 6.740 95,000 637,660 6.7122 6.374 6.279 6.374 6.279 6.374 100,460 6.3474 0.60%
2023-06-19 0 6.700 6.640 6.700 6.620 6.720 125,000 836,440 6.6915 6.336 6.279 6.336 6.260 6.355 132,184 6.3279 0.15%
2023-06-16 0 6.690 6.690 6.740 6.690 6.750 252,000 1,692,775 6.7174 6.326 6.326 6.374 6.326 6.383 266,483 6.3523 -0.59%
2023-06-15 0 6.730 6.680 6.730 6.610 6.750 252,990 1,691,182 6.6848 6.364 6.317 6.364 6.251 6.383 267,529 6.3215 0.90%
2023-06-14 0 6.670 6.670 6.700 6.670 6.800 34,000 227,920 6.7035 6.308 6.308 6.336 6.308 6.430 35,954 6.3392 0.93%
2023-06-13 0 6.760 6.760 6.800 6.720 6.800 161,000 1,088,600 6.7615 6.249 6.249 6.286 6.212 6.286 174,158 6.2506 -0.15%
2023-06-12 0 6.770 6.760 6.770 6.740 6.800 132,000 893,190 6.7666 6.258 6.249 6.258 6.231 6.286 142,788 6.2553 -0.44%
2023-06-09 0 6.800 6.760 6.800 6.750 6.800 170,000 1,154,700 6.7924 6.286 6.249 6.286 6.240 6.286 183,894 6.2792 0.00%
2023-06-08 0 6.800 6.780 6.800 6.780 6.800 48,000 325,795 6.7874 6.286 6.268 6.286 6.268 6.286 51,923 6.2746 0.00%
2023-06-07 0 6.800 6.740 6.800 6.750 6.800 358,072 2,429,423 6.7847 6.286 6.231 6.286 6.240 6.286 387,337 6.2721 0.15%
2023-06-06 0 6.790 6.740 6.790 6.700 6.790 279,810 1,893,504 6.7671 6.277 6.231 6.277 6.194 6.277 302,679 6.2558 -0.29%
2023-06-05 0 6.810 6.800 6.810 6.790 7.000 350,952 2,395,820 6.8266 6.295 6.286 6.295 6.277 6.471 379,635 6.3109 -1.02%
2023-06-02 0 6.880 6.820 6.880 6.760 6.880 364,000 2,487,890 6.8349 6.360 6.305 6.360 6.249 6.360 393,749 6.3185 1.47%
2023-06-01 0 6.780 6.730 6.780 6.710 6.820 824,000 5,591,215 6.7855 6.268 6.222 6.268 6.203 6.305 891,345 6.2728 -0.29%
2023-05-31 0 6.800 6.800 6.810 6.660 6.820 2,418,156 16,408,460 6.7855 6.286 6.286 6.295 6.157 6.305 2,615,790 6.2729 -0.15%
2023-05-30 0 6.810 6.730 6.820 6.660 6.810 429,000 2,896,838 6.7525 6.295 6.222 6.305 6.157 6.295 464,062 6.2424 1.64%
2023-05-29 0 6.700 6.630 6.700 6.620 6.710 240,000 1,603,505 6.6813 6.194 6.129 6.194 6.120 6.203 259,615 6.1765 0.60%
2023-05-25 0 6.660 6.650 6.660 6.620 6.770 427,000 2,853,780 6.6833 6.157 6.148 6.157 6.120 6.258 461,898 6.1784 0.00%
2023-05-24 0 6.660 6.660 6.680 6.660 6.760 334,800 2,242,395 6.6977 6.157 6.157 6.175 6.157 6.249 362,163 6.1917 -3.20%
2023-05-23 0 6.880 6.760 6.880 6.600 6.880 406,000 2,748,435 6.7695 6.360 6.249 6.360 6.101 6.360 439,182 6.2581 1.33%
2023-05-22 0 6.790 6.770 6.790 6.780 6.820 111,072 754,461 6.7925 6.277 6.258 6.277 6.268 6.305 120,150 6.2793 -0.15%
2023-05-19 0 6.800 6.770 6.820 6.700 6.830 241,000 1,634,250 6.7811 6.286 6.258 6.305 6.194 6.314 260,697 6.2688 0.59%
2023-05-18 0 6.760 6.760 6.770 6.730 6.830 509,000 3,442,725 6.7637 6.249 6.249 6.258 6.222 6.314 550,600 6.2527 -1.46%
2023-05-17 0 6.860 6.850 6.860 6.810 6.890 481,000 3,297,849 6.8562 6.342 6.332 6.342 6.295 6.369 520,312 6.3382 -0.87%
2023-05-16 0 6.920 6.860 6.920 6.720 6.920 501,922 3,439,659 6.8530 6.397 6.342 6.397 6.212 6.397 542,944 6.3352 0.44%
2023-05-15 0 6.890 6.770 6.890 6.610 6.950 549,000 3,709,580 6.7570 6.369 6.258 6.369 6.111 6.425 593,869 6.2465 -1.29%
2023-05-12 0 6.980 6.980 7.000 6.580 6.980 562,000 3,805,938 6.7721 6.453 6.453 6.471 6.083 6.453 607,932 6.2605 4.18%
2023-05-11 0 6.700 6.650 6.700 6.610 6.760 470,000 3,134,491 6.6691 6.194 6.148 6.194 6.111 6.249 508,413 6.1652 -0.74%
2023-05-10 0 6.750 6.700 6.750 6.560 6.960 339,000 2,290,010 6.7552 6.240 6.194 6.240 6.064 6.434 366,706 6.2448 -1.60%
2023-05-09 0 6.860 6.850 6.860 6.800 6.970 398,000 2,726,970 6.8517 6.342 6.332 6.342 6.286 6.443 430,528 6.3340 -1.15%
2023-05-08 0 6.940 6.910 6.940 6.910 7.080 533,362 3,738,535 7.0094 6.416 6.388 6.416 6.388 6.545 576,953 6.4798 -1.56%
2023-05-05 0 7.050 7.010 7.050 6.980 7.050 147,000 1,031,110 7.0144 6.517 6.480 6.517 6.453 6.517 159,014 6.4844 0.00%
2023-05-04 0 7.050 7.020 7.050 7.020 7.080 90,000 633,660 7.0407 6.517 6.490 6.517 6.490 6.545 97,356 6.5087 0.00%
2023-05-03 0 7.050 7.030 7.050 7.010 7.070 188,000 1,324,350 7.0444 6.517 6.499 6.517 6.480 6.536 203,365 6.5122 -0.42%
2023-05-02 0 7.080 7.060 7.080 6.870 7.090 1,542,000 10,876,080 7.0532 6.545 6.527 6.545 6.351 6.554 1,668,026 6.5203 1.14%
2023-04-28 0 7.000 6.980 7.000 6.920 7.000 416,000 2,909,544 6.9941 6.471 6.453 6.471 6.397 6.471 449,999 6.4657 0.14%
2023-04-27 0 6.990 6.970 6.990 6.950 7.000 124,000 865,720 6.9816 6.462 6.443 6.462 6.425 6.471 134,134 6.4541 0.14%
2023-04-26 0 6.980 6.980 6.990 6.850 6.990 324,071 2,254,953 6.9582 6.453 6.453 6.462 6.332 6.462 350,557 6.4325 0.43%
2023-04-25 0 6.950 6.920 6.950 6.830 6.950 272,000 1,879,040 6.9082 6.425 6.397 6.425 6.314 6.425 294,230 6.3863 0.87%
2023-04-24 0 6.890 6.830 6.890 6.800 6.970 463,000 3,185,480 6.8801 6.369 6.314 6.369 6.286 6.443 500,841 6.3603 0.15%
2023-04-21 0 6.880 6.840 6.890 6.850 6.890 164,000 1,128,320 6.8800 6.360 6.323 6.369 6.332 6.369 177,404 6.3602 -0.15%
2023-04-20 0 6.890 6.850 6.890 6.840 6.890 136,000 934,980 6.8749 6.369 6.332 6.369 6.323 6.369 147,115 6.3554 -0.14%
2023-04-19 0 6.900 6.840 6.900 6.840 6.900 153,000 1,051,620 6.8733 6.379 6.323 6.379 6.323 6.379 165,505 6.3540 0.29%
2023-04-18 0 6.880 6.840 6.880 6.840 6.900 82,000 564,900 6.8890 6.360 6.323 6.360 6.323 6.379 88,702 6.3685 -0.29%
2023-04-17 0 6.900 6.870 6.900 6.860 6.930 213,000 1,468,823 6.8959 6.379 6.351 6.379 6.342 6.406 230,408 6.3749 -0.43%
2023-04-14 0 6.930 6.870 6.930 6.840 6.930 377,000 2,600,460 6.8978 6.406 6.351 6.406 6.323 6.406 407,812 6.3766 0.00%
2023-04-13 0 6.930 6.880 6.930 6.820 6.930 828,000 5,715,350 6.9026 6.406 6.360 6.406 6.305 6.406 895,672 6.3811 0.87%
2023-04-12 0 6.870 6.850 6.880 6.800 6.900 256,359 1,759,803 6.8646 6.351 6.332 6.360 6.286 6.379 277,311 6.3460 0.44%
2023-04-11 0 6.840 6.840 6.890 6.780 6.920 613,000 4,210,130 6.8681 6.323 6.323 6.369 6.268 6.397 663,100 6.3492 -0.15%
2023-04-06 0 6.850 6.820 6.850 6.720 6.880 290,000 1,973,613 6.8056 6.332 6.305 6.332 6.212 6.360 313,701 6.2914 1.03%
2023-04-04 0 6.780 6.780 6.790 6.710 6.780 416,000 2,812,350 6.7605 6.268 6.268 6.277 6.203 6.268 449,999 6.2497 0.15%
2023-04-03 0 6.770 6.700 6.780 6.630 6.880 182,000 1,226,730 6.7403 6.258 6.194 6.268 6.129 6.360 196,875 6.2310 -2.31%
2023-03-31 0 6.930 6.540 6.930 6.470 6.930 451,000 3,036,065 6.7319 6.406 6.046 6.406 5.981 6.406 487,860 6.2232 5.64%
2023-03-30 0 6.560 6.550 6.560 6.500 6.610 204,000 1,341,260 6.5748 6.064 6.055 6.064 6.009 6.111 220,673 6.0780 -0.76%
2023-03-29 0 6.610 6.610 6.620 6.600 6.650 313,360 2,075,721 6.6241 6.111 6.111 6.120 6.101 6.148 338,971 6.1236 0.15%
2023-03-28 0 6.600 6.600 6.640 6.600 6.670 160,830 1,066,172 6.6292 6.101 6.101 6.138 6.101 6.166 173,975 6.1283 -1.49%
2023-03-27 0 6.700 6.670 6.700 6.580 6.750 145,002 969,073 6.6832 6.194 6.166 6.194 6.083 6.240 156,853 6.1782 0.30%
2023-03-24 0 6.680 6.620 6.690 6.560 6.680 190,000 1,264,270 6.6541 6.175 6.120 6.185 6.064 6.175 205,529 6.1513 0.75%
2023-03-23 0 6.630 6.610 6.630 6.570 6.640 333,000 2,203,750 6.6179 6.129 6.111 6.129 6.074 6.138 360,216 6.1179 0.76%
2023-03-22 0 6.580 6.580 6.610 6.570 6.640 338,000 2,228,440 6.5930 6.083 6.083 6.111 6.074 6.138 365,624 6.0949 -1.79%
2023-03-21 0 6.700 6.630 6.700 6.610 6.700 165,074 1,103,032 6.6820 6.194 6.129 6.194 6.111 6.194 178,565 6.1772 0.75%
2023-03-20 0 6.650 6.600 6.650 6.600 6.730 432,000 2,873,900 6.6525 6.148 6.101 6.148 6.101 6.222 467,307 6.1499 -1.19%
2023-03-17 0 6.730 6.730 6.740 6.710 6.750 191,000 1,287,780 6.7423 6.222 6.222 6.231 6.203 6.240 206,610 6.2329 0.00%
2023-03-16 0 6.730 6.690 6.730 6.680 6.730 483,000 3,240,310 6.7087 6.222 6.185 6.222 6.175 6.222 522,475 6.2018 0.30%
2023-03-15 0 6.710 6.690 6.710 6.690 6.780 298,040 2,002,817 6.7200 6.203 6.185 6.203 6.185 6.268 322,399 6.2122 0.30%
2023-03-14 0 6.690 6.670 6.690 6.570 6.720 359,041 2,395,222 6.6712 6.185 6.166 6.185 6.074 6.212 388,385 6.1671 0.60%
2023-03-13 0 6.650 6.630 6.650 6.550 6.690 491,000 3,252,640 6.6245 6.148 6.129 6.148 6.055 6.185 531,129 6.1240 0.30%
2023-03-10 0 6.630 6.600 6.630 6.580 6.650 296,000 1,962,090 6.6287 6.129 6.101 6.129 6.083 6.148 320,192 6.1279 -1.34%
2023-03-09 0 6.720 6.610 6.730 6.550 6.720 299,000 1,994,760 6.6714 6.212 6.111 6.222 6.055 6.212 323,437 6.1674 1.36%
2023-03-08 0 6.630 6.570 6.630 6.520 6.640 240,000 1,582,540 6.5939 6.129 6.074 6.129 6.027 6.138 259,615 6.0957 -1.04%
2023-03-07 0 6.700 6.700 6.710 6.540 6.700 254,399 1,694,385 6.6603 6.194 6.194 6.203 6.046 6.194 275,191 6.1571 0.90%
2023-03-06 0 6.640 6.590 6.640 6.520 6.650 203,000 1,339,285 6.5975 6.138 6.092 6.138 6.027 6.148 219,591 6.0990 0.61%
2023-03-03 0 6.600 6.580 6.600 6.510 6.640 285,006 1,876,257 6.5832 6.101 6.083 6.101 6.018 6.138 308,299 6.0858 0.76%
2023-03-02 0 6.550 6.550 6.590 6.490 6.600 157,000 1,026,050 6.5354 6.055 6.055 6.092 6.000 6.101 169,831 6.0416 -0.61%
2023-03-01 0 6.590 6.590 6.600 6.380 6.590 465,000 3,038,700 6.5348 6.092 6.092 6.101 5.898 6.092 503,004 6.0411 2.17%
2023-02-28 0 6.450 6.400 6.450 6.370 6.450 719,000 4,616,970 6.4214 5.963 5.916 5.963 5.889 5.963 777,763 5.9362 0.00%
2023-02-27 0 6.450 6.410 6.450 6.360 6.470 275,000 1,769,250 6.4336 5.963 5.926 5.963 5.879 5.981 297,476 5.9475 -0.46%
2023-02-24 0 6.480 6.390 6.480 6.300 6.480 521,000 3,323,390 6.3789 5.990 5.907 5.990 5.824 5.990 563,581 5.8969 1.57%
2023-02-23 0 6.380 6.340 6.390 6.260 6.380 546,000 3,459,980 6.3370 5.898 5.861 5.907 5.787 5.898 590,624 5.8582 0.63%
2023-02-22 0 6.340 6.290 6.340 6.260 6.360 328,784 2,080,549 6.3280 5.861 5.815 5.861 5.787 5.879 355,655 5.8499 -0.31%
2023-02-21 0 6.360 6.350 6.360 6.310 6.450 614,076 3,914,370 6.3744 5.879 5.870 5.879 5.833 5.963 664,264 5.8928 -2.00%
2023-02-20 0 6.490 6.420 6.490 6.160 6.490 932,000 5,908,300 6.3394 6.000 5.935 6.000 5.695 6.000 1,008,172 5.8604 1.88%
2023-02-17 0 6.370 6.320 6.380 6.310 6.450 379,000 2,413,250 6.3674 5.889 5.842 5.898 5.833 5.963 409,975 5.8863 -0.47%
2023-02-16 0 6.400 6.390 6.400 6.310 6.740 733,000 4,726,870 6.4487 5.916 5.907 5.916 5.833 6.231 792,908 5.9614 -4.19%
2023-02-15 0 6.680 6.650 6.680 6.510 6.700 1,507,000 9,976,414 6.6200 6.175 6.148 6.175 6.018 6.194 1,630,166 6.1199 1.21%
2023-02-14 0 6.600 6.550 6.600 6.500 6.620 408,000 2,681,270 6.5717 6.101 6.055 6.101 6.009 6.120 441,346 6.0752 0.00%
2023-02-13 0 6.600 6.590 6.600 6.350 6.680 506,000 3,338,080 6.5970 6.101 6.092 6.101 5.870 6.175 547,355 6.0986 -1.20%
2023-02-10 0 6.680 6.680 6.700 6.670 6.750 544,000 3,644,110 6.6987 6.175 6.175 6.194 6.166 6.240 588,461 6.1926 -0.74%
2023-02-09 0 6.730 6.710 6.730 6.690 6.780 439,000 2,956,330 6.7342 6.222 6.203 6.222 6.185 6.268 474,879 6.2254 -1.03%
2023-02-08 0 6.800 6.770 6.800 6.770 6.850 527,000 3,585,780 6.8041 6.286 6.258 6.286 6.258 6.332 570,071 6.2901 -0.29%
2023-02-07 0 6.820 6.810 6.820 6.710 6.850 1,582,492 10,762,260 6.8008 6.305 6.295 6.305 6.203 6.332 1,711,828 6.2870 0.29%
2023-02-06 0 6.800 6.780 6.800 6.650 6.830 367,030 2,480,246 6.7576 6.286 6.268 6.286 6.148 6.314 397,027 6.2470 0.00%
2023-02-03 0 6.800 6.790 6.800 6.750 6.800 317,000 2,151,510 6.7871 6.286 6.277 6.286 6.240 6.286 342,908 6.2743 -0.73%
2023-02-02 0 6.850 6.800 6.850 6.770 6.850 210,000 1,434,900 6.8329 6.332 6.286 6.332 6.258 6.332 227,163 6.3166 0.00%
2023-02-01 0 6.850 6.840 6.850 6.630 6.850 771,000 5,242,671 6.7998 6.332 6.323 6.332 6.129 6.332 834,013 6.2861 1.33%
2023-01-31 0 6.760 6.740 6.760 6.740 6.850 1,576,000 10,657,240 6.7622 6.249 6.231 6.249 6.231 6.332 1,704,805 6.2513 -1.31%
2023-01-30 0 6.850 6.820 6.850 6.690 6.850 898,000 6,092,050 6.7840 6.332 6.305 6.332 6.185 6.332 971,393 6.2715 1.33%
2023-01-27 0 6.760 6.740 6.770 6.730 6.770 473,000 3,192,555 6.7496 6.249 6.231 6.258 6.222 6.258 511,658 6.2396 0.00%
2023-01-26 0 6.760 6.700 6.760 6.680 6.770 291,219 1,962,903 6.7403 6.249 6.194 6.249 6.175 6.258 315,020 6.2310 0.45%
2023-01-20 0 6.730 6.700 6.730 6.660 6.730 467,000 3,128,320 6.6988 6.222 6.194 6.222 6.157 6.222 505,168 6.1926 0.15%
2023-01-19 0 6.720 6.680 6.720 6.630 6.720 268,000 1,794,020 6.6941 6.212 6.175 6.212 6.129 6.212 289,903 6.1883 0.00%
2023-01-18 0 6.720 6.690 6.720 6.650 6.730 463,000 3,102,328 6.7005 6.212 6.185 6.212 6.148 6.222 500,841 6.1942 -0.30%
2023-01-17 0 6.740 6.700 6.740 6.640 6.790 627,000 4,218,700 6.7284 6.231 6.194 6.231 6.138 6.277 678,244 6.2200 0.15%
2023-01-16 0 6.730 6.710 6.730 6.640 6.750 532,000 3,570,036 6.7106 6.222 6.203 6.222 6.138 6.240 575,480 6.2036 -0.30%
2023-01-13 0 6.750 6.740 6.750 6.590 6.750 432,411 2,888,716 6.6805 6.240 6.231 6.240 6.092 6.240 467,752 6.1757 1.66%
2023-01-12 0 6.640 6.600 6.640 6.560 6.670 542,000 3,593,770 6.6306 6.138 6.101 6.138 6.064 6.166 586,297 6.1296 -0.45%
2023-01-11 0 6.670 6.660 6.670 6.640 6.710 569,000 3,793,505 6.6670 6.166 6.157 6.166 6.138 6.203 615,504 6.1633 -0.45%
2023-01-10 0 6.700 6.680 6.700 6.620 6.700 350,000 2,335,190 6.6720 6.194 6.175 6.194 6.120 6.194 378,605 6.1679 0.00%
2023-01-09 0 6.700 6.670 6.700 6.680 6.720 535,148 3,584,859 6.6988 6.194 6.166 6.194 6.175 6.212 578,885 6.1927 0.00%
2023-01-06 0 6.700 6.640 6.700 6.620 6.700 461,000 3,077,900 6.6766 6.194 6.138 6.194 6.120 6.194 498,677 6.1721 0.00%
2023-01-05 0 6.700 6.680 6.700 6.610 6.700 234,000 1,565,395 6.6897 6.194 6.175 6.194 6.111 6.194 253,125 6.1843 -0.15%
2023-01-04 0 6.710 6.670 6.710 6.670 6.740 301,000 2,015,820 6.6971 6.203 6.166 6.203 6.166 6.231 325,600 6.1911 -0.15%
2023-01-03 0 6.720 6.680 6.720 6.600 6.740 612,923 4,113,211 6.7108 6.212 6.175 6.212 6.101 6.231 663,017 6.2038 0.45%
2022-12-30 0 6.690 6.660 6.690 6.550 6.780 1,195,000 7,949,060 6.6519 6.185 6.157 6.185 6.055 6.268 1,292,666 6.1494 -0.89%
2022-12-29 0 6.750 6.700 6.750 6.670 6.750 359,000 2,415,690 6.7289 6.240 6.194 6.240 6.166 6.240 388,341 6.2205 -0.44%
2022-12-28 0 6.780 6.740 6.780 6.700 6.850 1,187,000 8,004,315 6.7433 6.268 6.231 6.268 6.194 6.332 1,284,013 6.2338 0.74%
2022-12-23 0 6.730 6.700 6.730 6.660 6.800 988,000 6,648,260 6.7290 6.222 6.194 6.222 6.157 6.286 1,068,748 6.2206 0.45%
2022-12-22 0 6.700 6.690 6.700 6.520 6.720 1,280,000 8,481,944 6.6265 6.194 6.185 6.194 6.027 6.212 1,384,613 6.1259 2.13%
2022-12-21 0 6.560 6.560 6.570 6.480 6.560 269,226 1,762,088 6.5450 6.064 6.064 6.074 5.990 6.064 291,230 6.0505 0.31%
2022-12-20 0 6.540 6.500 6.540 6.430 6.550 305,000 1,987,530 6.5165 6.046 6.009 6.046 5.944 6.055 329,927 6.0241 0.62%
2022-12-19 0 6.500 6.450 6.500 6.430 6.500 440,156 2,852,590 6.4809 6.009 5.963 6.009 5.944 6.009 476,130 5.9912 0.15%
2022-12-16 0 6.490 6.470 6.490 6.460 6.500 273,000 1,771,300 6.4883 6.000 5.981 6.000 5.972 6.009 295,312 5.9981 -0.31%
2022-12-15 0 6.510 6.490 6.510 6.480 6.520 454,000 2,952,973 6.5043 6.018 6.000 6.018 5.990 6.027 491,105 6.0129 -0.76%
2022-12-14 0 6.560 6.500 6.560 6.430 6.560 503,000 3,277,020 6.5150 6.064 6.009 6.064 5.944 6.064 544,110 6.0227 0.77%
2022-12-13 0 6.510 6.500 6.510 6.480 6.540 498,000 3,238,600 6.5032 6.018 6.009 6.018 5.990 6.046 538,701 6.0119 -0.46%
2022-12-12 0 6.540 6.540 6.550 6.450 6.550 942,000 6,126,400 6.5036 6.046 6.046 6.055 5.963 6.055 1,018,989 6.0122 0.15%
2022-12-09 0 6.530 6.490 6.530 6.420 6.530 922,000 5,987,630 6.4942 6.037 6.000 6.037 5.935 6.037 997,354 6.0035 0.62%
2022-12-08 0 6.490 6.450 6.490 6.410 6.530 983,000 6,360,965 6.4710 6.000 5.963 6.000 5.926 6.037 1,063,340 5.9821 -0.76%
2022-12-07 0 6.540 6.480 6.540 6.420 6.580 711,291 4,652,779 6.5413 6.046 5.990 6.046 5.935 6.083 769,424 6.0471 -0.30%
2022-12-06 0 6.560 6.540 6.560 6.510 6.590 683,000 4,478,955 6.5578 6.064 6.046 6.064 6.018 6.092 738,821 6.0623 -0.46%
2022-12-05 0 6.590 6.590 6.600 6.530 6.590 1,003,568 6,596,821 6.5734 6.092 6.092 6.101 6.037 6.092 1,085,589 6.0767 0.76%
2022-12-02 0 6.540 6.500 6.540 6.480 6.540 1,073,784 6,995,721 6.5150 6.046 6.009 6.046 5.990 6.046 1,161,544 6.0228 0.62%
2022-12-01 0 6.500 6.460 6.500 6.440 6.500 611,000 3,963,128 6.4863 6.009 5.972 6.009 5.953 6.009 660,937 5.9962 0.15%
2022-11-30 0 6.490 6.420 6.490 6.380 6.490 1,120,000 7,238,820 6.4632 6.000 5.935 6.000 5.898 6.000 1,211,537 5.9749 0.62%
2022-11-29 0 6.450 6.430 6.450 6.380 6.450 482,000 3,105,490 6.4429 5.963 5.944 5.963 5.898 5.963 521,393 5.9561 0.47%
2022-11-28 0 6.420 6.350 6.420 6.300 6.420 426,000 2,715,780 6.3751 5.935 5.870 5.935 5.824 5.935 460,817 5.8934 0.31%
2022-11-25 0 6.400 6.350 6.400 6.330 6.400 262,000 1,672,170 6.3823 5.916 5.870 5.916 5.852 5.916 283,413 5.9001 0.00%
2022-11-24 0 6.400 6.370 6.400 6.320 6.400 337,000 2,147,100 6.3712 5.916 5.889 5.916 5.842 5.916 364,543 5.8898 0.47%
2022-11-23 0 6.370 6.340 6.370 6.260 6.370 444,280 2,819,785 6.3469 5.889 5.861 5.889 5.787 5.889 480,591 5.8673 0.63%
2022-11-22 0 6.330 6.280 6.330 6.230 6.390 824,000 5,189,100 6.2975 5.852 5.806 5.852 5.759 5.907 891,345 5.8217 0.64%
2022-11-21 0 6.290 6.200 6.290 6.090 6.290 589,462 3,662,891 6.2140 5.815 5.732 5.815 5.630 5.815 637,638 5.7445 0.64%
2022-11-18 0 6.250 6.200 6.250 6.160 6.250 517,688 3,226,488 6.2325 5.778 5.732 5.778 5.695 5.778 559,998 5.7616 0.48%
2022-11-17 0 6.220 6.170 6.220 6.090 6.230 722,001 4,463,931 6.1827 5.750 5.704 5.750 5.630 5.759 781,010 5.7156 0.65%
2022-11-16 0 6.180 6.170 6.180 6.120 6.280 780,041 4,816,100 6.1742 5.713 5.704 5.713 5.658 5.806 843,793 5.7077 -0.32%
2022-11-15 0 6.200 6.190 6.200 6.110 6.450 1,808,126 11,289,681 6.2439 5.732 5.722 5.732 5.648 5.963 1,955,903 5.7721 -3.13%
2022-11-14 0 6.400 6.350 6.400 6.310 6.450 1,053,000 6,716,598 6.3785 5.916 5.870 5.916 5.833 5.963 1,139,061 5.8966 0.00%
2022-11-11 0 6.400 6.330 6.400 6.240 6.400 1,035,000 6,583,925 6.3613 5.916 5.852 5.916 5.769 5.916 1,119,590 5.8807 1.75%
2022-11-10 0 6.290 6.290 6.310 6.090 6.350 769,000 4,816,960 6.2639 5.815 5.815 5.833 5.630 5.870 831,850 5.7907 0.48%
2022-11-09 0 6.260 6.250 6.260 6.230 6.450 1,459,000 9,186,145 6.2962 5.787 5.778 5.787 5.759 5.963 1,578,243 5.8205 -2.03%
2022-11-08 0 6.390 6.350 6.400 6.170 6.390 1,066,000 6,712,374 6.2968 5.907 5.870 5.916 5.704 5.907 1,153,123 5.8210 4.24%
2022-11-07 0 6.130 6.090 6.130 5.980 6.500 3,250,334 20,040,258 6.1656 5.667 5.630 5.667 5.528 6.009 3,515,981 5.6998 -5.26%
2022-11-04 0 6.470 6.420 6.480 6.330 6.480 1,165,200 7,514,934 6.4495 5.981 5.935 5.990 5.852 5.990 1,260,431 5.9622 0.62%
2022-11-03 0 6.430 6.360 6.430 6.300 6.480 1,121,458 7,176,774 6.3995 5.944 5.879 5.944 5.824 5.990 1,213,114 5.9160 -1.53%
2022-11-02 0 6.530 6.520 6.560 6.200 6.600 2,362,000 15,175,460 6.4248 6.037 6.027 6.064 5.732 6.101 2,555,044 5.9394 3.32%
2022-11-01 0 6.320 6.260 6.320 6.220 6.320 846,000 5,325,540 6.2950 5.842 5.787 5.842 5.750 5.842 915,143 5.8194 0.32%
2022-10-31 0 6.300 6.270 6.300 6.210 6.380 1,370,000 8,652,290 6.3155 5.824 5.796 5.824 5.741 5.898 1,481,969 5.8384 0.64%
2022-10-28 0 6.260 6.210 6.260 6.170 6.400 1,115,000 6,992,400 6.2712 5.787 5.741 5.787 5.704 5.916 1,206,128 5.7974 -1.73%
2022-10-27 0 6.370 6.320 6.370 6.270 6.370 971,000 6,150,703 6.3344 5.889 5.842 5.889 5.796 5.889 1,050,359 5.8558 2.08%
2022-10-26 0 6.240 6.170 6.240 6.120 6.300 922,000 5,736,180 6.2215 5.769 5.704 5.769 5.658 5.824 997,354 5.7514 0.65%
2022-10-25 0 6.200 6.140 6.200 6.090 6.220 969,000 5,969,270 6.1602 5.732 5.676 5.732 5.630 5.750 1,048,196 5.6948 0.65%
2022-10-24 0 6.160 6.050 6.160 5.970 6.380 979,488 5,987,142 6.1125 5.695 5.593 5.695 5.519 5.898 1,059,541 5.6507 -3.45%
2022-10-21 0 6.380 6.350 6.380 6.320 6.390 524,000 3,340,730 6.3754 5.898 5.870 5.898 5.842 5.907 566,826 5.8937 0.47%
2022-10-20 0 6.350 6.350 6.360 6.300 6.390 1,411,968 8,963,447 6.3482 5.870 5.870 5.879 5.824 5.907 1,527,367 5.8686 -0.16%
2022-10-19 0 6.360 6.330 6.360 6.320 6.380 707,000 4,494,270 6.3568 5.879 5.852 5.879 5.842 5.898 764,783 5.8765 0.63%
2022-10-18 0 6.320 6.310 6.320 6.270 6.350 619,030 3,907,986 6.3131 5.842 5.833 5.842 5.796 5.870 669,623 5.8361 0.32%
2022-10-17 0 6.300 6.250 6.300 6.150 6.300 932,000 5,831,225 6.2567 5.824 5.778 5.824 5.685 5.824 1,008,172 5.7840 0.96%
2022-10-14 0 6.240 6.170 6.240 6.100 6.250 800,000 4,975,960 6.2200 5.769 5.704 5.769 5.639 5.778 865,383 5.7500 1.13%
2022-10-13 0 6.170 6.070 6.170 5.970 6.200 818,000 4,988,160 6.0980 5.704 5.611 5.704 5.519 5.732 884,855 5.6373 1.65%
2022-10-12 0 6.070 5.960 6.070 5.880 6.130 1,860,000 11,180,075 6.0108 5.611 5.510 5.611 5.436 5.667 2,012,016 5.5567 -0.98%
2022-10-11 0 6.130 6.100 6.130 6.020 6.200 806,000 4,940,065 6.1291 5.667 5.639 5.667 5.565 5.732 871,874 5.6660 -0.33%
2022-10-10 0 6.150 6.090 6.150 6.040 6.220 1,029,325 6,318,113 6.1381 5.685 5.630 5.685 5.584 5.750 1,113,451 5.6744 -1.13%
2022-10-07 0 6.220 6.180 6.220 6.140 6.250 335,000 2,079,940 6.2088 5.750 5.713 5.750 5.676 5.778 362,379 5.7397 -0.48%
2022-10-06 0 6.250 6.200 6.250 6.200 6.280 456,000 2,846,090 6.2414 5.778 5.732 5.778 5.732 5.806 493,269 5.7699 0.00%
2022-10-05 0 6.250 6.180 6.250 6.160 6.450 1,075,000 6,707,929 6.2399 5.778 5.713 5.778 5.695 5.963 1,162,859 5.7685 1.46%
2022-10-03 0 6.160 6.110 6.160 6.040 6.170 616,000 3,784,820 6.1442 5.695 5.648 5.695 5.584 5.704 666,345 5.6800 0.49%
2022-09-30 0 6.130 6.120 6.130 5.980 6.130 1,902,000 11,532,180 6.0632 5.667 5.658 5.667 5.528 5.667 2,057,449 5.6051 0.33%
2022-09-29 0 6.110 6.080 6.110 6.060 6.300 1,279,000 7,904,550 6.1803 5.648 5.621 5.648 5.602 5.824 1,383,532 5.7133 -2.24%
2022-09-28 0 6.250 6.180 6.250 6.190 6.400 1,434,000 8,999,625 6.2759 5.778 5.713 5.778 5.722 5.916 1,551,200 5.8017 -2.34%
2022-09-27 0 6.400 6.380 6.400 6.340 6.400 602,000 3,845,209 6.3874 5.916 5.898 5.916 5.861 5.916 651,201 5.9048 0.00%
2022-09-26 0 6.400 6.320 6.400 6.310 6.400 1,202,289 7,667,935 6.3778 5.916 5.842 5.916 5.833 5.916 1,300,551 5.8959 0.00%
2022-09-23 0 6.400 6.340 6.400 6.230 6.400 1,262,000 8,027,520 6.3610 5.916 5.861 5.916 5.759 5.916 1,365,142 5.8804 -0.31%
2022-09-22 0 6.420 6.360 6.420 6.340 6.500 2,359,262 15,180,953 6.4346 5.935 5.879 5.935 5.861 6.009 2,552,083 5.9485 -0.31%
2022-09-21 0 6.440 6.380 6.440 6.360 6.470 908,000 5,828,629 6.4192 5.953 5.898 5.953 5.879 5.981 982,210 5.9342 0.62%
2022-09-20 0 6.400 6.390 6.400 6.360 6.500 860,000 5,517,910 6.4162 5.916 5.907 5.916 5.879 6.009 930,287 5.9314 0.00%
2022-09-19 0 6.400 6.360 6.400 6.290 6.400 467,000 2,983,360 6.3884 5.916 5.879 5.916 5.815 5.916 505,168 5.9057 0.00%
2022-09-16 0 6.400 6.330 6.400 6.320 6.410 546,000 3,482,560 6.3783 5.916 5.852 5.916 5.842 5.926 590,624 5.8964 -0.16%
2022-09-15 0 6.410 6.370 6.410 6.330 6.410 769,000 4,918,970 6.3966 5.926 5.889 5.926 5.852 5.926 831,850 5.9133 0.16%
2022-09-14 0 6.400 6.350 6.400 6.310 6.400 1,252,000 7,983,960 6.3770 5.916 5.870 5.916 5.833 5.916 1,354,325 5.8952 0.16%
2022-09-13 0 6.390 6.350 6.390 6.290 6.390 783,510 4,986,688 6.3645 5.907 5.870 5.907 5.815 5.907 847,546 5.8837 0.63%
2022-09-09 0 6.350 6.270 6.350 6.200 6.380 1,183,000 7,469,060 6.3137 5.870 5.796 5.870 5.732 5.898 1,279,686 5.8366 0.63%
2022-09-08 0 6.310 6.310 6.340 6.280 6.400 556,000 3,524,180 6.3385 5.833 5.833 5.861 5.806 5.916 601,441 5.8596 -1.10%
2022-09-07 0 6.380 6.340 6.380 6.300 6.400 1,091,309 6,934,971 6.3547 5.898 5.861 5.898 5.824 5.916 1,180,501 5.8746 0.79%
2022-09-06 0 6.330 6.270 6.330 6.200 6.330 829,000 5,212,925 6.2882 5.852 5.796 5.852 5.732 5.852 896,754 5.8131 1.28%
2022-09-05 0 6.250 6.170 6.250 6.170 6.280 1,131,000 7,043,185 6.2274 5.778 5.704 5.778 5.704 5.806 1,223,436 5.7569 -0.16%
2022-09-02 0 6.260 6.230 6.260 6.210 6.340 476,000 2,980,780 6.2621 5.787 5.759 5.787 5.741 5.861 514,903 5.7890 -1.26%
2022-09-01 0 6.340 6.290 6.340 6.210 6.340 1,382,000 8,705,815 6.2994 5.861 5.815 5.861 5.741 5.861 1,494,950 5.8235 0.63%
2022-08-31 0 6.300 6.200 6.300 6.070 6.350 1,859,190 11,574,556 6.2256 5.824 5.732 5.824 5.611 5.870 2,011,140 5.7552 -1.10%
2022-08-30 0 6.370 6.350 6.370 6.020 6.380 3,607,200 22,635,562 6.2751 5.889 5.870 5.889 5.565 5.898 3,902,014 5.8010 0.31%
2022-08-29 0 6.350 6.300 6.350 6.080 6.350 1,845,000 11,546,290 6.2582 5.870 5.824 5.870 5.621 5.870 1,995,790 5.7853 3.59%
2022-08-26 0 6.130 6.100 6.130 6.080 6.140 451,000 2,759,680 6.1190 5.667 5.639 5.667 5.621 5.676 487,860 5.6567 0.49%
2022-08-25 0 6.100 6.050 6.100 6.020 6.120 626,000 3,805,615 6.0793 5.639 5.593 5.639 5.565 5.658 677,163 5.6199 0.83%
2022-08-24 0 6.050 6.030 6.050 5.980 6.140 544,000 3,286,940 6.0422 5.593 5.574 5.593 5.528 5.676 588,461 5.5857 -1.14%
2022-08-23 0 6.120 6.090 6.120 6.060 6.120 641,000 3,915,100 6.1078 5.658 5.630 5.658 5.602 5.658 693,388 5.6463 0.99%
2022-08-22 0 6.060 6.050 6.060 5.970 6.060 435,000 2,630,020 6.0460 5.602 5.593 5.602 5.519 5.602 470,552 5.5892 0.33%
2022-08-19 0 6.040 5.970 6.040 5.950 6.040 317,409 1,910,196 6.0181 5.584 5.519 5.584 5.500 5.584 343,351 5.5634 0.00%
2022-08-18 0 6.040 5.990 6.040 5.970 6.040 370,000 2,229,116 6.0246 5.584 5.537 5.584 5.519 5.584 400,240 5.5695 0.00%
2022-08-17 0 6.040 6.000 6.040 5.990 6.050 385,000 2,320,380 6.0270 5.584 5.547 5.584 5.537 5.593 416,466 5.5716 0.33%
2022-08-16 0 6.020 5.950 6.020 5.930 6.050 527,000 3,158,910 5.9941 5.565 5.500 5.565 5.482 5.593 570,071 5.5413 0.33%
2022-08-15 0 6.000 6.000 6.010 5.960 6.050 807,000 4,852,540 6.0131 5.547 5.547 5.556 5.510 5.593 872,955 5.5587 0.50%
2022-08-12 0 5.970 5.930 5.970 5.880 5.970 572,000 3,397,421 5.9395 5.519 5.482 5.519 5.436 5.519 618,749 5.4908 0.17%
2022-08-11 0 5.960 5.940 5.960 5.910 5.960 691,000 4,105,470 5.9413 5.510 5.491 5.510 5.463 5.510 747,475 5.4925 1.19%
2022-08-10 0 5.890 5.840 5.890 5.780 5.920 780,000 4,558,840 5.8447 5.445 5.399 5.445 5.343 5.473 843,749 5.4031 -0.17%
2022-08-09 0 5.900 5.870 5.900 5.850 5.920 398,000 2,342,329 5.8852 5.454 5.426 5.454 5.408 5.473 430,528 5.4406 -0.17%
2022-08-08 0 5.910 5.890 5.910 5.740 5.910 1,105,000 6,504,960 5.8868 5.463 5.445 5.463 5.306 5.463 1,195,311 5.4421 1.37%
2022-08-05 0 5.830 5.800 5.830 5.680 5.840 1,581,306 9,161,374 5.7935 5.390 5.362 5.390 5.251 5.399 1,710,545 5.3558 1.57%
2022-08-04 0 5.740 5.690 5.740 5.530 5.740 2,554,619 14,454,390 5.6581 5.306 5.260 5.306 5.112 5.306 2,763,406 5.2306 1.23%
2022-08-03 0 5.670 5.610 5.670 5.590 5.690 974,000 5,480,596 5.6269 5.242 5.186 5.242 5.168 5.260 1,053,604 5.2018 1.25%
2022-08-02 0 5.600 5.560 5.600 5.510 5.700 767,000 4,280,455 5.5808 5.177 5.140 5.177 5.094 5.269 829,686 5.1591 -1.58%
2022-08-01 0 5.690 5.630 5.690 5.590 5.780 551,000 3,132,505 5.6851 5.260 5.205 5.260 5.168 5.343 596,033 5.2556 -0.35%
2022-07-29 0 5.710 5.640 5.710 5.580 5.730 1,198,000 6,792,365 5.6698 5.279 5.214 5.279 5.158 5.297 1,295,912 5.2414 -0.35%
2022-07-28 0 5.730 5.700 5.730 5.680 5.800 343,000 1,962,785 5.7224 5.297 5.269 5.297 5.251 5.362 371,033 5.2901 -0.52%
2022-07-27 0 5.760 5.760 5.770 5.700 5.830 362,000 2,080,686 5.7478 5.325 5.325 5.334 5.269 5.390 391,586 5.3135 0.17%
2022-07-26 0 5.750 5.730 5.750 5.740 5.800 506,000 2,916,420 5.7637 5.316 5.297 5.316 5.306 5.362 547,355 5.3282 -0.86%
2022-07-25 0 5.800 5.780 5.800 5.750 5.800 586,000 3,395,370 5.7941 5.362 5.343 5.362 5.316 5.362 633,893 5.3564 0.87%
2022-07-22 0 5.750 5.730 5.750 5.700 5.750 425,432 2,440,545 5.7366 5.316 5.297 5.316 5.269 5.316 460,202 5.3032 0.00%
2022-07-21 0 5.750 5.720 5.750 5.700 5.750 499,766 2,867,116 5.7369 5.316 5.288 5.316 5.269 5.316 540,611 5.3035 0.17%
2022-07-20 0 5.740 5.700 5.740 5.700 5.760 374,000 2,145,610 5.7369 5.306 5.269 5.306 5.269 5.325 404,567 5.3035 0.00%
2022-07-19 0 5.740 5.690 5.740 5.670 5.740 541,000 3,086,820 5.7058 5.306 5.260 5.306 5.242 5.306 585,216 5.2747 0.17%
2022-07-18 0 5.730 5.690 5.730 5.620 5.750 1,016,000 5,795,775 5.7045 5.297 5.260 5.297 5.195 5.316 1,099,037 5.2735 -0.17%
2022-07-15 0 5.740 5.720 5.740 5.600 5.740 1,507,000 8,610,305 5.7135 5.306 5.288 5.306 5.177 5.306 1,630,166 5.2819 1.95%
2022-07-14 0 5.630 5.600 5.630 5.470 5.630 668,000 3,729,595 5.5832 5.205 5.177 5.205 5.057 5.205 722,595 5.1614 1.08%
2022-07-13 0 5.570 5.540 5.570 5.490 5.570 762,000 4,216,910 5.5340 5.149 5.121 5.149 5.075 5.149 824,278 5.1159 1.46%
2022-07-12 0 5.490 5.490 5.500 5.440 5.510 468,000 2,570,390 5.4923 5.075 5.075 5.084 5.029 5.094 506,249 5.0773 -0.18%
2022-07-11 0 5.500 5.480 5.500 5.420 5.500 484,000 2,655,269 5.4861 5.084 5.066 5.084 5.010 5.084 523,557 5.0716 0.00%
2022-07-08 0 5.500 5.460 5.500 5.390 5.500 713,664 3,898,622 5.4628 5.084 5.047 5.084 4.983 5.084 771,991 5.0501 0.36%
2022-07-07 0 5.480 5.450 5.480 5.300 5.480 963,002 5,191,265 5.3907 5.066 5.038 5.066 4.900 5.066 1,041,707 4.9834 3.40%
2022-07-06 0 5.300 5.290 5.300 5.230 5.300 626,999 3,308,729 5.2771 4.900 4.890 4.900 4.835 4.900 678,243 4.8784 0.00%
2022-07-05 0 5.300 5.290 5.300 5.230 5.310 593,300 3,136,382 5.2863 4.900 4.890 4.900 4.835 4.909 641,790 4.8869 0.95%
2022-07-04 0 5.250 5.240 5.250 5.190 5.280 570,000 2,987,990 5.2421 4.853 4.844 4.853 4.798 4.881 616,586 4.8460 0.00%
2022-06-30 0 5.250 5.240 5.250 5.190 5.250 864,000 4,522,610 5.2345 4.853 4.844 4.853 4.798 4.853 934,614 4.8390 0.19%
2022-06-29 0 5.240 5.200 5.240 5.140 5.250 521,000 2,717,449 5.2158 4.844 4.807 4.844 4.752 4.853 563,581 4.8218 0.77%
2022-06-28 0 5.200 5.180 5.200 5.130 5.210 726,000 3,769,290 5.1919 4.807 4.789 4.807 4.742 4.816 785,335 4.7996 0.00%
2022-06-27 0 5.200 5.170 5.200 5.120 5.200 801,000 4,158,109 5.1911 4.807 4.779 4.807 4.733 4.807 866,465 4.7989 0.97%
2022-06-24 0 5.150 5.110 5.150 5.070 5.190 826,000 4,252,050 5.1478 4.761 4.724 4.761 4.687 4.798 893,508 4.7588 0.19%
2022-06-23 0 5.140 5.100 5.140 5.010 5.150 500,000 2,543,355 5.0867 4.752 4.715 4.752 4.631 4.761 540,865 4.7024 2.19%
2022-06-22 0 5.030 5.020 5.030 5.020 5.080 297,644 1,501,998 5.0463 4.650 4.641 4.650 4.641 4.696 321,970 4.6650 -0.59%
2022-06-21 0 5.060 5.050 5.060 5.040 5.150 526,000 2,667,740 5.0717 4.678 4.668 4.678 4.659 4.761 568,990 4.6886 0.00%
2022-06-20 0 5.060 5.020 5.060 4.950 5.060 271,000 1,359,765 5.0176 4.678 4.641 4.678 4.576 4.678 293,149 4.6385 1.40%
2022-06-17 0 4.990 4.990 5.000 4.930 5.020 320,000 1,597,070 4.9908 4.613 4.613 4.622 4.558 4.641 346,153 4.6138 -0.20%
2022-06-16 0 5.000 4.940 5.000 4.940 5.000 401,000 1,996,603 4.9791 4.622 4.567 4.622 4.567 4.622 433,773 4.6029 0.60%
2022-06-15 0 4.970 4.960 4.970 4.930 4.990 342,000 1,698,550 4.9665 4.594 4.585 4.594 4.558 4.613 369,951 4.5913 -0.20%
2022-06-14 0 4.980 4.970 4.980 4.930 5.090 747,000 3,718,635 4.9781 4.604 4.594 4.604 4.558 4.705 808,052 4.6020 -0.51%
2022-06-13 0 5.180 5.140 5.180 5.090 5.190 568,000 2,930,620 5.1595 4.627 4.591 4.627 4.547 4.636 635,867 4.6089 -0.58%
2022-06-10 0 5.210 5.190 5.210 5.060 5.300 1,089,000 5,633,043 5.1727 4.654 4.636 4.654 4.520 4.734 1,219,119 4.6206 1.96%
2022-06-09 0 5.110 5.080 5.110 5.060 5.150 515,000 2,624,110 5.0954 4.565 4.538 4.565 4.520 4.600 576,535 4.5515 -0.58%
2022-06-08 0 5.140 5.120 5.140 5.070 5.140 340,556 1,746,862 5.1294 4.591 4.574 4.591 4.529 4.591 381,247 4.5820 -0.19%
2022-06-07 0 5.150 5.150 5.160 5.050 5.150 348,000 1,776,380 5.1045 4.600 4.600 4.609 4.511 4.600 389,581 4.5597 1.38%
2022-06-06 0 5.080 5.080 5.110 5.010 5.120 349,142 1,776,632 5.0886 4.538 4.538 4.565 4.475 4.574 390,859 4.5455 -0.59%
2022-06-02 0 5.110 5.090 5.110 5.010 5.130 448,000 2,280,610 5.0906 4.565 4.547 4.565 4.475 4.582 501,529 4.5473 0.20%
2022-06-01 0 5.100 5.080 5.100 5.060 5.140 277,000 1,408,667 5.0854 4.556 4.538 4.556 4.520 4.591 310,097 4.5427 -0.20%
2022-05-31 0 5.110 5.110 5.120 5.020 5.110 1,671,874 8,516,236 5.0938 4.565 4.565 4.574 4.484 4.565 1,871,638 4.5502 1.39%
2022-05-30 0 5.040 5.040 5.050 4.990 5.040 401,000 2,009,360 5.0109 4.502 4.502 4.511 4.457 4.502 448,913 4.4761 0.80%
2022-05-27 0 5.000 4.980 5.000 4.930 5.000 415,000 2,064,610 4.9750 4.466 4.448 4.466 4.404 4.466 464,586 4.4440 1.21%
2022-05-26 0 4.940 4.900 4.940 4.840 4.940 353,000 1,730,790 4.9031 4.413 4.377 4.413 4.323 4.413 395,178 4.3798 0.00%
2022-05-25 0 4.940 4.930 4.940 4.860 4.990 325,000 1,610,060 4.9540 4.413 4.404 4.413 4.341 4.457 363,833 4.4253 0.00%
2022-05-24 0 4.940 4.890 4.940 4.850 4.950 571,356 2,811,559 4.9209 4.413 4.368 4.413 4.332 4.422 639,624 4.3956 -0.80%
2022-05-23 0 4.980 4.950 4.980 4.840 4.980 563,271 2,778,936 4.9336 4.448 4.422 4.448 4.323 4.448 630,573 4.4070 1.63%
2022-05-20 0 4.900 4.870 4.900 4.840 4.900 454,000 2,212,110 4.8725 4.377 4.350 4.377 4.323 4.377 508,246 4.3524 0.82%
2022-05-19 0 4.860 4.810 4.860 4.790 4.870 500,000 2,421,520 4.8430 4.341 4.297 4.341 4.279 4.350 559,742 4.3261 -0.61%
2022-05-18 0 4.890 4.850 4.890 4.780 4.890 657,000 3,188,270 4.8528 4.368 4.332 4.368 4.270 4.368 735,502 4.3348 0.00%
2022-05-17 0 4.890 4.860 4.890 4.810 4.890 567,000 2,750,300 4.8506 4.368 4.341 4.368 4.297 4.368 634,748 4.3329 1.45%
2022-05-16 0 4.820 4.790 4.820 4.700 4.990 1,593,000 7,642,940 4.7978 4.306 4.279 4.306 4.198 4.457 1,783,339 4.2857 -2.63%
2022-05-13 0 4.950 4.910 4.950 4.860 4.960 1,345,000 6,614,695 4.9180 4.422 4.386 4.422 4.341 4.431 1,505,707 4.3931 -0.20%
2022-05-12 0 4.960 4.950 4.970 4.920 4.990 268,000 1,328,660 4.9577 4.431 4.422 4.440 4.395 4.457 300,022 4.4285 -0.60%
2022-05-11 0 4.990 4.950 4.990 4.920 5.000 459,000 2,282,940 4.9737 4.457 4.422 4.457 4.395 4.466 513,844 4.4429 1.42%
2022-05-10 0 4.920 4.910 4.920 4.890 5.000 2,075,556 10,209,986 4.9192 4.395 4.386 4.395 4.368 4.466 2,323,553 4.3941 -3.53%
2022-05-06 0 5.100 5.030 5.100 5.020 5.110 607,000 3,072,318 5.0615 4.556 4.493 4.556 4.484 4.565 679,527 4.5213 -0.20%
2022-05-05 0 5.110 5.070 5.110 5.070 5.180 793,000 4,052,728 5.1106 4.565 4.529 4.565 4.529 4.627 887,751 4.5652 -0.58%
2022-05-04 0 5.140 5.120 5.140 5.120 5.170 445,000 2,288,600 5.1429 4.591 4.574 4.591 4.574 4.618 498,171 4.5940 -0.77%
2022-05-03 0 5.180 5.150 5.180 5.120 5.230 329,319 1,708,353 5.1875 4.627 4.600 4.627 4.574 4.672 368,668 4.6339 0.00%
2022-04-29 0 5.180 5.160 5.180 5.130 5.220 643,000 3,327,710 5.1753 4.627 4.609 4.627 4.582 4.663 719,829 4.6229 0.00%
2022-04-28 0 5.180 5.160 5.180 5.110 5.180 270,000 1,394,150 5.1635 4.627 4.609 4.627 4.565 4.627 302,261 4.6124 0.00%
2022-04-27 0 5.180 5.140 5.180 5.060 5.180 382,020 1,968,985 5.1541 4.627 4.591 4.627 4.520 4.627 427,666 4.6040 0.58%
2022-04-26 0 5.150 5.110 5.150 5.100 5.150 328,323 1,686,403 5.1364 4.600 4.565 4.600 4.556 4.600 367,553 4.5882 0.00%
2022-04-25 0 5.150 5.150 5.160 5.040 5.280 1,683,000 8,582,235 5.0994 4.600 4.600 4.609 4.502 4.716 1,884,093 4.5551 -3.74%
2022-04-22 0 5.350 5.320 5.350 5.320 5.450 686,000 3,681,841 5.3671 4.779 4.752 4.779 4.752 4.868 767,967 4.7943 -2.19%
2022-04-21 0 5.470 5.420 5.470 5.420 5.560 714,000 3,923,515 5.4951 4.886 4.842 4.886 4.842 4.967 799,312 4.9086 0.00%
2022-04-20 0 5.470 5.460 5.470 5.420 5.520 322,000 1,759,570 5.4645 4.886 4.877 4.886 4.842 4.931 360,474 4.8813 0.37%
2022-04-19 0 5.450 5.430 5.450 5.430 5.540 358,000 1,953,623 5.4570 4.868 4.850 4.868 4.850 4.949 400,776 4.8746 -1.62%
2022-04-14 0 5.540 5.520 5.540 5.500 5.600 580,000 3,214,520 5.5423 4.949 4.931 4.949 4.913 5.002 649,301 4.9507 0.18%
2022-04-13 0 5.530 5.520 5.530 5.430 5.550 361,280 1,993,401 5.5176 4.940 4.931 4.940 4.850 4.958 404,447 4.9287 0.55%
2022-04-12 0 5.500 5.470 5.510 5.430 5.640 460,000 2,540,743 5.5234 4.913 4.886 4.922 4.850 5.038 514,963 4.9338 0.92%
2022-04-11 0 5.450 5.450 5.470 5.450 5.560 234,000 1,279,900 5.4697 4.868 4.868 4.886 4.868 4.967 261,959 4.8859 -1.98%
2022-04-08 0 5.560 5.540 5.560 5.530 5.570 728,410 4,046,587 5.5554 4.967 4.949 4.967 4.940 4.976 815,444 4.9624 -0.36%
2022-04-07 0 5.580 5.550 5.580 5.520 5.660 737,000 4,124,531 5.5964 4.984 4.958 4.984 4.931 5.056 825,060 4.9991 0.00%
2022-04-06 0 5.580 5.570 5.580 5.560 5.670 1,463,000 8,225,744 5.6225 4.984 4.976 4.984 4.967 5.065 1,637,806 5.0224 -1.76%
2022-04-04 0 5.680 5.640 5.680 5.510 5.680 1,636,000 9,151,715 5.5940 5.074 5.038 5.074 4.922 5.074 1,831,477 4.9969 2.71%
2022-04-01 0 5.530 5.530 5.540 5.390 5.530 1,322,000 7,249,062 5.4834 4.940 4.940 4.949 4.815 4.940 1,479,959 4.8982 0.73%
2022-03-31 0 5.490 5.430 5.490 5.420 5.490 544,000 2,977,210 5.4728 4.904 4.850 4.904 4.842 4.904 609,000 4.8887 -0.54%
2022-03-30 0 5.520 5.500 5.520 5.420 5.540 805,000 4,416,500 5.4863 4.931 4.913 4.931 4.842 4.949 901,185 4.9008 1.85%
2022-03-29 0 5.420 5.410 5.420 5.400 5.560 948,000 5,157,730 5.4406 4.842 4.833 4.842 4.824 4.967 1,061,272 4.8600 -0.73%
2022-03-28 0 5.460 5.450 5.460 5.380 5.460 1,043,000 5,660,210 5.4269 4.877 4.868 4.877 4.806 4.877 1,167,623 4.8476 0.00%
2022-03-25 0 5.460 5.460 5.470 5.460 5.560 614,000 3,371,590 5.4912 4.877 4.877 4.886 4.877 4.967 687,364 4.9051 -1.80%
2022-03-24 0 5.560 5.560 5.570 5.430 5.560 535,000 2,939,485 5.4944 4.967 4.967 4.976 4.850 4.967 598,924 4.9079 0.91%
2022-03-23 0 5.510 5.460 5.510 5.390 5.700 2,473,000 13,723,887 5.5495 4.922 4.877 4.922 4.815 5.092 2,768,486 4.9572 -0.72%
2022-03-22 0 5.550 5.520 5.550 5.130 5.600 3,852,000 21,029,096 5.4593 4.958 4.931 4.958 4.582 5.002 4,312,256 4.8766 7.77%
2022-03-21 0 5.150 5.150 5.170 5.110 5.180 445,246 2,295,380 5.1553 4.600 4.600 4.618 4.565 4.627 498,446 4.6051 1.18%
2022-03-18 0 5.090 5.090 5.100 5.060 5.170 916,000 4,684,558 5.1141 4.547 4.547 4.556 4.520 4.618 1,025,448 4.5683 -2.12%
2022-03-17 0 5.200 5.180 5.200 5.080 5.230 972,000 5,018,070 5.1626 4.645 4.627 4.645 4.538 4.672 1,088,139 4.6116 1.96%
2022-03-16 0 5.100 5.040 5.100 4.960 5.310 1,528,000 7,723,848 5.0549 4.556 4.502 4.556 4.431 4.743 1,710,573 4.5154 3.45%
2022-03-15 0 4.930 4.900 4.930 4.840 5.110 2,319,000 11,470,260 4.9462 4.404 4.377 4.404 4.323 4.565 2,596,085 4.4183 -0.80%
2022-03-14 0 4.970 4.960 4.970 4.960 5.090 1,242,000 6,215,855 5.0047 4.440 4.431 4.440 4.431 4.547 1,390,400 4.4706 -2.36%
2022-03-11 0 5.090 5.090 5.110 5.000 5.200 1,649,000 8,370,566 5.0761 4.547 4.547 4.565 4.466 4.645 1,846,030 4.5344 -2.68%
2022-03-10 0 5.230 5.220 5.230 5.160 5.380 1,196,000 6,278,012 5.2492 4.672 4.663 4.672 4.609 4.806 1,338,904 4.6889 0.00%
2022-03-09 0 5.230 5.230 5.240 5.200 5.420 1,169,000 6,149,950 5.2609 4.672 4.672 4.681 4.645 4.842 1,308,678 4.6994 -2.61%
2022-03-08 0 5.370 5.330 5.370 5.290 5.520 1,809,000 9,734,960 5.3814 4.797 4.761 4.797 4.725 4.931 2,025,148 4.8070 -2.72%
2022-03-07 0 5.520 5.460 5.520 5.420 5.740 1,448,410 7,965,508 5.4995 4.931 4.877 4.931 4.842 5.127 1,621,473 4.9125 -2.82%
2022-03-04 0 5.680 5.650 5.680 5.620 5.760 651,610 3,700,186 5.6785 5.074 5.047 5.074 5.020 5.145 729,468 5.0724 -1.73%
2022-03-03 0 5.780 5.730 5.780 5.720 5.890 800,012 4,609,114 5.7613 5.163 5.118 5.163 5.109 5.261 895,601 5.1464 -0.69%
2022-03-02 0 5.820 5.760 5.820 5.760 5.950 750,000 4,359,900 5.8132 5.199 5.145 5.199 5.145 5.315 839,614 5.1927 -0.85%
2022-03-01 0 5.870 5.860 5.870 5.630 5.930 1,480,000 8,633,116 5.8332 5.243 5.235 5.243 5.029 5.297 1,656,838 5.2106 3.71%
2022-02-28 0 5.660 5.630 5.660 5.500 5.780 1,554,000 8,689,855 5.5919 5.056 5.029 5.056 4.913 5.163 1,739,679 4.9951 -1.39%
2022-02-25 0 5.740 5.730 5.750 5.720 5.800 479,000 2,755,230 5.7520 5.127 5.118 5.136 5.109 5.181 536,233 5.1381 -0.86%
2022-02-24 0 5.790 5.770 5.790 5.700 5.840 772,288 4,443,292 5.7534 5.172 5.154 5.172 5.092 5.217 864,565 5.1393 -0.34%
2022-02-23 0 5.810 5.790 5.810 5.770 5.870 572,181 3,318,625 5.8000 5.190 5.172 5.190 5.154 5.243 640,548 5.1809 -1.02%
2022-02-22 0 5.870 5.840 5.870 5.810 5.980 697,000 4,069,940 5.8392 5.243 5.217 5.243 5.190 5.342 780,281 5.2160 -1.84%
2022-02-21 0 5.980 5.920 5.980 5.920 6.070 507,040 3,034,168 5.9841 5.342 5.288 5.342 5.288 5.422 567,624 5.3454 -0.33%
2022-02-18 0 6.000 5.980 6.000 5.940 6.010 1,147,160 6,864,390 5.9838 5.360 5.342 5.360 5.306 5.369 1,284,228 5.3451 0.84%
2022-02-17 0 5.950 5.920 5.950 5.900 5.970 1,089,500 6,461,020 5.9303 5.315 5.288 5.315 5.270 5.333 1,219,679 5.2973 1.19%
2022-02-16 0 5.880 5.840 5.880 5.840 5.910 1,089,500 6,386,340 5.8617 5.252 5.217 5.252 5.217 5.279 1,219,679 5.2361 -0.34%
2022-02-15 0 5.900 5.890 5.900 5.880 5.940 708,000 4,179,470 5.9032 5.270 5.261 5.270 5.252 5.306 792,595 5.2731 0.00%
2022-02-14 0 5.900 5.880 5.900 5.870 5.970 1,301,000 7,692,920 5.9131 5.270 5.252 5.270 5.243 5.333 1,456,450 5.2820 0.85%
2022-02-11 0 5.850 5.830 5.850 5.810 5.960 1,514,000 8,845,910 5.8427 5.226 5.208 5.226 5.190 5.324 1,694,900 5.2191 -1.52%
2022-02-10 0 5.940 5.900 5.940 5.820 5.960 1,354,681 7,978,835 5.8898 5.306 5.270 5.306 5.199 5.324 1,516,545 5.2612 -0.34%
2022-02-09 0 5.960 5.870 5.960 5.830 6.100 2,597,000 15,456,264 5.9516 5.324 5.243 5.324 5.208 5.449 2,907,302 5.3164 -0.67%
2022-02-08 0 6.000 5.960 6.000 5.860 6.080 4,100,000 24,432,335 5.9591 5.360 5.324 5.360 5.235 5.431 4,589,888 5.3231 2.39%
2022-02-07 0 5.860 5.820 5.860 5.680 6.000 2,795,000 16,316,450 5.8377 5.235 5.199 5.235 5.074 5.360 3,128,960 5.2147 -1.01%
2022-02-04 0 5.920 5.880 5.920 5.720 5.960 2,150,000 12,693,992 5.9042 5.288 5.252 5.288 5.109 5.324 2,406,892 5.2740 3.50%
2022-01-31 0 5.720 5.680 5.720 5.650 5.750 954,000 5,427,390 5.6891 5.109 5.074 5.109 5.047 5.136 1,067,989 5.0819 0.70%
2022-01-28 0 5.680 5.660 5.680 5.650 5.750 937,000 5,332,840 5.6914 5.074 5.056 5.074 5.047 5.136 1,048,957 5.0839 -0.53%
2022-01-27 0 5.710 5.680 5.710 5.660 5.850 974,000 5,567,019 5.7156 5.101 5.074 5.101 5.056 5.226 1,090,378 5.1056 -2.39%
2022-01-26 0 5.850 5.820 5.850 5.810 5.920 382,000 2,240,850 5.8661 5.226 5.199 5.226 5.190 5.288 427,643 5.2400 -0.51%
2022-01-25 0 5.880 5.860 5.880 5.800 6.000 1,202,000 7,047,799 5.8634 5.252 5.235 5.252 5.181 5.360 1,345,621 5.2376 -1.67%
2022-01-24 0 5.980 5.950 5.980 5.950 6.060 1,365,000 8,175,677 5.9895 5.342 5.315 5.342 5.315 5.413 1,528,097 5.3502 -1.32%
2022-01-21 0 6.060 6.050 6.060 6.030 6.300 1,583,160 9,676,497 6.1121 5.413 5.404 5.413 5.386 5.628 1,772,324 5.4598 -3.81%
2022-01-20 0 6.300 6.270 6.300 6.280 6.430 1,029,000 6,505,920 6.3226 5.628 5.601 5.628 5.610 5.744 1,151,950 5.6477 -1.25%
2022-01-19 0 6.380 6.360 6.380 6.330 6.420 1,259,000 8,025,030 6.3741 5.699 5.681 5.699 5.654 5.735 1,409,431 5.6938 1.75%
2022-01-18 0 6.270 6.250 6.270 6.230 6.430 1,234,000 7,784,323 6.3082 5.601 5.583 5.601 5.565 5.744 1,381,444 5.6349 -2.03%
2022-01-17 0 6.400 6.390 6.400 6.310 6.400 948,000 6,022,010 6.3523 5.717 5.708 5.717 5.637 5.717 1,061,272 5.6743 1.59%
2022-01-14 0 6.300 6.300 6.310 6.250 6.350 1,365,000 8,593,320 6.2955 5.628 5.628 5.637 5.583 5.672 1,528,097 5.6235 0.48%
2022-01-13 0 6.270 6.270 6.280 6.260 6.420 804,000 5,057,130 6.2900 5.601 5.601 5.610 5.592 5.735 900,066 5.6186 -1.72%
2022-01-12 0 6.380 6.360 6.380 6.310 6.450 886,000 5,632,070 6.3567 5.699 5.681 5.699 5.637 5.762 991,864 5.6783 0.16%
2022-01-11 0 6.370 6.350 6.370 6.250 6.450 2,506,000 15,834,320 6.3186 5.690 5.672 5.690 5.583 5.762 2,805,429 5.6442 -1.24%
2022-01-10 0 6.450 6.430 6.450 6.400 6.550 2,958,000 19,165,918 6.4794 5.762 5.744 5.762 5.717 5.851 3,311,436 5.7878 1.26%
2022-01-07 0 6.370 6.370 6.380 6.280 6.390 2,200,409 14,004,703 6.3646 5.690 5.690 5.699 5.610 5.708 2,463,325 5.6853 2.91%
2022-01-06 0 6.190 6.180 6.190 6.150 6.460 5,060,000 31,898,880 6.3041 5.529 5.520 5.529 5.494 5.771 5,664,593 5.6313 -0.80%
2022-01-05 0 6.240 6.230 6.240 5.960 6.240 1,992,000 12,209,880 6.1295 5.574 5.565 5.574 5.324 5.574 2,230,014 5.4752 2.63%
2022-01-04 0 6.080 6.040 6.080 5.970 6.100 554,000 3,348,530 6.0443 5.431 5.395 5.431 5.333 5.449 620,195 5.3992 -0.33%
2022-01-03 0 6.100 6.090 6.100 5.970 6.100 1,077,000 6,494,180 6.0299 5.449 5.440 5.449 5.333 5.449 1,205,685 5.3863 2.18%
2021-12-31 0 5.970 5.970 5.980 5.970 6.050 664,000 3,986,640 6.0040 5.333 5.333 5.342 5.333 5.404 743,338 5.3632 0.17%
2021-12-30 0 5.960 5.960 5.970 5.880 5.970 2,896,000 17,117,430 5.9107 5.324 5.324 5.333 5.252 5.333 3,242,028 5.2799 0.17%
2021-12-29 0 5.950 5.950 5.960 5.940 6.020 2,823,000 16,800,450 5.9513 5.315 5.315 5.324 5.306 5.377 3,160,306 5.3161 -1.16%
2021-12-28 0 6.020 6.020 6.030 5.770 6.030 1,467,000 8,731,430 5.9519 5.377 5.377 5.386 5.154 5.386 1,642,284 5.3166 4.33%
2021-12-24 0 5.770 5.770 5.790 5.750 5.810 60,000 346,880 5.7813 5.154 5.154 5.172 5.136 5.190 67,169 5.1643 -1.20%
2021-12-23 0 5.840 5.830 5.840 5.700 5.860 857,000 4,927,480 5.7497 5.217 5.208 5.217 5.092 5.235 959,399 5.1360 -0.51%
2021-12-22 0 5.870 5.860 5.870 5.800 5.890 192,000 1,122,800 5.8479 5.243 5.235 5.243 5.181 5.261 214,941 5.2238 0.86%
2021-12-21 0 5.820 5.820 5.840 5.750 5.900 299,168 1,748,021 5.8429 5.199 5.199 5.217 5.136 5.270 334,914 5.2193 -0.17%
2021-12-20 0 5.830 5.810 5.830 5.760 5.870 409,000 2,380,290 5.8198 5.208 5.190 5.208 5.145 5.243 457,869 5.1986 -0.51%
2021-12-17 0 5.860 5.810 5.860 5.790 5.870 359,000 2,097,610 5.8429 5.235 5.190 5.235 5.172 5.243 401,895 5.2193 0.17%
2021-12-16 0 5.850 5.830 5.850 5.790 5.890 629,000 3,665,900 5.8281 5.226 5.208 5.226 5.172 5.261 704,156 5.2061 -0.85%
2021-12-15 0 5.900 5.830 5.900 5.800 5.960 972,050 5,729,903 5.8947 5.270 5.208 5.270 5.181 5.324 1,088,195 5.2655 1.72%
2021-12-14 0 5.800 5.770 5.800 5.730 5.800 779,000 4,492,170 5.7666 5.181 5.154 5.181 5.118 5.181 872,079 5.1511 0.00%
2021-12-13 0 5.800 5.800 5.810 5.800 5.860 204,000 1,184,300 5.8054 5.181 5.181 5.190 5.181 5.235 228,375 5.1858 -1.02%
2021-12-10 0 5.860 5.820 5.860 5.740 5.860 785,000 4,560,260 5.8092 5.235 5.199 5.235 5.127 5.235 878,796 5.1892 0.69%
2021-12-09 0 5.820 5.790 5.820 5.730 5.830 1,083,860 6,283,946 5.7977 5.199 5.172 5.199 5.118 5.208 1,213,365 5.1789 0.69%
2021-12-08 0 5.780 5.760 5.780 5.680 5.820 900,000 5,203,935 5.7822 5.163 5.145 5.163 5.074 5.199 1,007,536 5.1650 0.35%
2021-12-07 0 5.760 5.730 5.760 5.610 5.760 962,345 5,489,643 5.7044 5.145 5.118 5.145 5.011 5.145 1,077,331 5.0956 1.77%
2021-12-06 0 5.660 5.610 5.660 5.580 5.690 708,000 3,991,840 5.6382 5.056 5.011 5.056 4.984 5.083 792,595 5.0364 -0.18%
2021-12-03 0 5.670 5.660 5.670 5.560 5.700 519,000 2,942,990 5.6705 5.065 5.056 5.065 4.967 5.092 581,013 5.0653 0.71%
2021-12-02 0 5.630 5.590 5.630 5.510 5.640 638,000 3,572,595 5.5997 5.029 4.993 5.029 4.922 5.038 714,231 5.0020 0.54%
2021-12-01 0 5.600 5.560 5.600 5.530 5.690 669,050 3,736,372 5.5846 5.002 4.967 5.002 4.940 5.083 748,991 4.9885 -0.71%
2021-11-30 0 5.640 5.590 5.640 5.560 5.790 778,000 4,389,390 5.6419 5.038 4.993 5.038 4.967 5.172 870,959 5.0397 -1.57%
2021-11-29 0 5.730 5.690 5.730 5.620 5.750 672,000 3,831,064 5.7010 5.118 5.083 5.118 5.020 5.136 752,294 5.0925 0.88%
2021-11-26 0 5.680 5.670 5.680 5.660 5.740 701,000 3,987,060 5.6877 5.074 5.065 5.074 5.056 5.127 784,759 5.0806 -0.53%
2021-11-25 0 5.710 5.700 5.710 5.670 5.750 606,000 3,459,320 5.7084 5.101 5.092 5.101 5.065 5.136 678,408 5.0992 0.71%
2021-11-24 0 5.670 5.650 5.670 5.650 5.830 733,000 4,236,384 5.7795 5.065 5.047 5.065 5.047 5.208 820,582 5.1627 -1.39%
2021-11-23 0 5.750 5.740 5.760 5.740 5.850 481,000 2,779,570 5.7787 5.136 5.127 5.145 5.127 5.226 538,472 5.1620 -0.86%
2021-11-22 0 5.800 5.760 5.800 5.720 5.850 607,000 3,518,490 5.7965 5.181 5.145 5.181 5.109 5.226 679,527 5.1778 0.00%
2021-11-19 0 5.800 5.790 5.800 5.780 5.900 1,288,184 7,519,799 5.8375 5.181 5.172 5.181 5.163 5.270 1,442,102 5.2145 0.00%
2021-11-18 0 5.800 5.800 5.820 5.750 5.850 1,193,000 6,930,100 5.8090 5.181 5.181 5.199 5.136 5.226 1,335,545 5.1890 -0.17%
2021-11-17 0 5.810 5.810 5.870 5.620 5.880 1,653,100 9,589,627 5.8010 5.190 5.190 5.243 5.020 5.252 1,850,620 5.1818 1.93%
2021-11-16 0 5.700 5.670 5.700 5.610 5.720 849,000 4,813,940 5.6701 5.092 5.065 5.092 5.011 5.109 950,443 5.0649 1.06%
2021-11-15 0 5.640 5.630 5.640 5.580 5.700 835,000 4,724,090 5.6576 5.038 5.029 5.038 4.984 5.092 934,770 5.0537 0.71%
2021-11-12 0 5.600 5.570 5.600 5.580 5.700 821,000 4,605,850 5.6100 5.002 4.976 5.002 4.984 5.092 919,097 5.0113 -1.06%
2021-11-11 0 5.660 5.650 5.660 5.590 5.700 1,439,000 8,132,760 5.6517 5.056 5.047 5.056 4.993 5.092 1,610,939 5.0485 2.17%
2021-11-10 0 5.540 5.530 5.540 5.520 5.580 673,583 3,742,536 5.5562 4.949 4.940 4.949 4.931 4.984 754,066 4.9631 -0.72%
2021-11-09 0 5.580 5.560 5.580 5.550 5.640 757,149 4,235,362 5.5938 4.984 4.967 4.984 4.958 5.038 847,617 4.9968 0.36%
2021-11-08 0 5.560 5.500 5.560 5.420 5.700 1,428,329 7,924,664 5.5482 4.967 4.913 4.967 4.842 5.092 1,598,993 4.9560 -2.97%
2021-11-05 0 5.730 5.710 5.730 5.590 5.780 833,307 4,775,549 5.7308 5.118 5.101 5.118 4.993 5.163 932,875 5.1192 1.06%
2021-11-04 0 5.670 5.640 5.670 5.560 5.670 296,000 1,670,070 5.6421 5.065 5.038 5.065 4.967 5.065 331,368 5.0399 1.25%
2021-11-03 0 5.600 5.560 5.600 5.560 5.680 467,000 2,615,020 5.5996 5.002 4.967 5.002 4.967 5.074 522,799 5.0020 -0.53%
2021-11-02 0 5.630 5.630 5.670 5.620 5.700 181,354 1,025,802 5.6564 5.029 5.029 5.065 5.020 5.092 203,023 5.0526 -1.05%
2021-11-01 0 5.690 5.650 5.690 5.650 5.800 527,000 2,993,790 5.6808 5.083 5.047 5.083 5.047 5.181 589,969 5.0745 -1.90%
2021-10-29 0 5.800 5.730 5.800 5.660 5.820 658,000 3,807,130 5.7859 5.181 5.118 5.181 5.056 5.199 736,621 5.1684 0.00%
2021-10-28 0 5.800 5.770 5.800 5.650 5.800 510,000 2,916,270 5.7182 5.181 5.154 5.181 5.047 5.181 570,937 5.1079 1.40%
2021-10-27 0 5.720 5.690 5.720 5.660 5.800 560,000 3,198,905 5.7123 5.109 5.083 5.109 5.056 5.181 626,912 5.1026 -0.69%
2021-10-26 0 5.760 5.760 5.790 5.720 5.810 149,000 858,760 5.7635 5.145 5.145 5.172 5.109 5.190 166,803 5.1483 -0.69%
2021-10-25 0 5.800 5.790 5.800 5.790 5.830 114,170 662,816 5.8055 5.181 5.172 5.181 5.172 5.208 127,812 5.1859 0.00%
2021-10-22 0 5.800 5.770 5.800 5.720 5.800 277,000 1,602,390 5.7848 5.181 5.154 5.181 5.109 5.181 310,097 5.1674 0.69%
2021-10-21 0 5.760 5.760 5.780 5.740 5.840 581,000 3,349,040 5.7643 5.145 5.145 5.163 5.127 5.217 650,421 5.1490 -0.69%
2021-10-20 0 5.800 5.790 5.800 5.780 5.840 142,000 825,200 5.8113 5.181 5.172 5.181 5.163 5.217 158,967 5.1910 0.17%
2021-10-19 0 5.790 5.770 5.790 5.680 5.800 234,000 1,348,650 5.7635 5.172 5.154 5.172 5.074 5.181 261,959 5.1483 1.58%
2021-10-18 0 5.700 5.700 5.710 5.680 5.800 242,100 1,380,515 5.7023 5.092 5.092 5.101 5.074 5.181 271,027 5.0936 -1.72%
2021-10-15 0 5.800 5.760 5.800 5.660 5.820 268,000 1,549,660 5.7823 5.181 5.145 5.181 5.056 5.199 300,022 5.1652 1.40%
2021-10-12 0 5.720 5.700 5.720 5.680 5.780 370,000 2,116,860 5.7212 5.109 5.092 5.109 5.074 5.163 414,209 5.1106 0.18%
2021-10-11 0 5.710 5.700 5.720 5.680 5.930 321,000 1,845,540 5.7493 5.101 5.092 5.109 5.074 5.297 359,355 5.1357 -1.38%
2021-10-08 0 5.790 5.770 5.790 5.770 5.910 359,385 2,087,979 5.8099 5.172 5.154 5.172 5.154 5.279 402,326 5.1898 -1.19%
2021-10-07 0 5.860 5.850 5.860 5.820 5.890 243,000 1,421,760 5.8509 5.235 5.226 5.235 5.199 5.261 272,035 5.2264 0.51%
2021-10-06 0 5.830 5.820 5.830 5.830 6.000 484,000 2,842,540 5.8730 5.208 5.199 5.208 5.208 5.360 541,831 5.2462 -3.48%
2021-10-05 0 6.040 6.010 6.040 5.980 6.100 889,531 5,361,647 6.0275 5.395 5.369 5.395 5.342 5.449 995,816 5.3842 0.33%
2021-10-04 0 6.020 6.000 6.040 5.920 6.090 1,634,000 9,792,960 5.9932 5.377 5.360 5.395 5.288 5.440 1,829,238 5.3536 -0.50%
2021-09-30 0 6.050 6.050 6.060 5.970 6.060 1,419,139 8,552,541 6.0266 5.404 5.404 5.413 5.333 5.413 1,588,705 5.3833 1.51%
2021-09-29 0 5.960 5.940 5.960 5.840 5.970 964,470 5,728,663 5.9397 5.324 5.306 5.324 5.217 5.333 1,079,710 5.3057 0.85%
2021-09-28 0 5.910 5.900 5.910 5.810 6.040 1,617,000 9,581,790 5.9257 5.279 5.270 5.279 5.190 5.395 1,810,207 5.2932 -0.17%
2021-09-27 0 5.920 5.900 5.920 5.760 5.960 1,844,000 10,874,210 5.8971 5.288 5.270 5.288 5.145 5.324 2,064,330 5.2677 2.25%
2021-09-24 0 5.790 5.760 5.790 5.680 5.790 1,882,000 10,851,192 5.7658 5.172 5.145 5.172 5.074 5.172 2,106,870 5.1504 1.58%
2021-09-23 0 5.700 5.680 5.700 5.650 5.800 674,000 3,859,290 5.7259 5.092 5.074 5.092 5.047 5.181 754,533 5.1148 -0.18%
2021-09-21 0 5.710 5.700 5.710 5.640 5.740 531,258 3,032,333 5.7078 5.101 5.092 5.101 5.038 5.127 594,735 5.0986 0.53%
2021-09-20 0 5.680 5.630 5.680 5.600 5.800 858,847 4,878,618 5.6804 5.074 5.029 5.074 5.002 5.181 961,466 5.0741 -1.90%
2021-09-17 0 5.790 5.790 5.800 5.640 5.790 1,171,000 6,692,056 5.7148 5.172 5.172 5.181 5.038 5.172 1,310,917 5.1049 1.58%
2021-09-16 0 5.700 5.700 5.710 5.550 5.730 897,000 5,081,644 5.6652 5.092 5.092 5.101 4.958 5.118 1,004,178 5.0605 0.53%
2021-09-15 0 5.670 5.670 5.680 5.620 5.800 1,028,000 5,872,791 5.7128 5.065 5.065 5.074 5.020 5.181 1,150,830 5.1031 -1.05%
2021-09-14 0 5.730 5.720 5.730 5.670 5.750 666,000 3,805,940 5.7146 5.118 5.109 5.118 5.065 5.136 745,577 5.1047 0.35%
2021-09-13 0 5.710 5.700 5.710 5.700 5.790 336,000 1,924,900 5.7289 5.101 5.092 5.101 5.092 5.172 376,147 5.1174 -1.38%
2021-09-10 0 5.790 5.790 5.800 5.680 5.830 830,000 4,801,260 5.7847 5.172 5.172 5.181 5.074 5.208 929,172 5.1672 1.05%
2021-09-09 0 5.730 5.700 5.730 5.700 5.780 433,142 2,482,735 5.7319 5.118 5.092 5.118 5.092 5.163 484,896 5.1201 -0.69%
2021-09-08 0 5.770 5.720 5.770 5.720 5.780 594,000 3,422,720 5.7622 5.154 5.109 5.154 5.109 5.163 664,974 5.1471 0.52%
2021-09-07 0 5.740 5.720 5.740 5.690 5.800 356,604 2,039,519 5.7193 5.127 5.109 5.127 5.083 5.181 399,213 5.1089 0.00%
2021-09-06 0 5.740 5.730 5.740 5.600 5.780 521,000 2,991,480 5.7418 5.127 5.118 5.127 5.002 5.163 583,252 5.1290 0.88%
2021-09-03 0 5.690 5.650 5.690 5.650 5.760 680,000 3,877,760 5.7026 5.083 5.047 5.083 5.047 5.145 761,250 5.0939 -0.52%
2021-09-02 0 5.720 5.700 5.720 5.590 5.720 1,330,000 7,539,647 5.6689 5.109 5.092 5.109 4.993 5.109 1,488,915 5.0639 2.51%
2021-09-01 0 5.580 5.550 5.580 5.370 5.600 1,369,000 7,516,100 5.4902 4.984 4.958 4.984 4.797 5.002 1,532,575 4.9042 3.33%
2021-08-31 0 5.400 5.390 5.400 5.290 5.420 1,728,000 9,282,260 5.3717 4.824 4.815 4.824 4.725 4.842 1,934,470 4.7983 1.89%
2021-08-30 0 5.300 5.290 5.300 5.100 5.390 1,397,000 7,342,615 5.2560 4.734 4.725 4.734 4.556 4.815 1,563,920 4.6950 2.91%
2021-08-27 0 5.150 5.110 5.150 5.100 5.180 298,000 1,534,010 5.1477 4.600 4.565 4.600 4.556 4.627 333,606 4.5983 0.00%
2021-08-26 0 5.150 5.120 5.150 5.110 5.200 481,000 2,481,110 5.1582 4.600 4.574 4.600 4.565 4.645 538,472 4.6077 0.19%
2021-08-25 0 5.140 5.130 5.140 5.120 5.190 256,000 1,317,660 5.1471 4.591 4.582 4.591 4.574 4.636 286,588 4.5977 -0.19%
2021-08-24 0 5.150 5.140 5.150 5.050 5.150 369,000 1,874,890 5.0810 4.600 4.591 4.600 4.511 4.600 413,090 4.5387 1.18%
2021-08-23 0 5.090 5.050 5.090 5.030 5.130 420,000 2,132,135 5.0765 4.547 4.511 4.547 4.493 4.582 470,184 4.5347 1.19%
2021-08-20 0 5.030 4.980 5.030 4.960 5.180 1,326,202 6,646,067 5.0114 4.493 4.448 4.493 4.431 4.627 1,484,663 4.4765 -2.14%
2021-08-19 0 5.140 5.080 5.140 5.060 5.250 663,000 3,416,300 5.1528 4.591 4.538 4.591 4.520 4.690 742,218 4.6028 -2.10%
2021-08-18 0 5.250 5.230 5.250 5.230 5.320 342,200 1,807,222 5.2812 4.690 4.672 4.690 4.672 4.752 383,088 4.7175 0.19%
2021-08-17 0 5.240 5.200 5.240 5.200 5.330 522,000 2,726,920 5.2240 4.681 4.645 4.681 4.645 4.761 584,371 4.6664 0.00%
2021-08-16 0 5.240 5.240 5.280 5.230 5.330 487,000 2,560,290 5.2573 4.681 4.681 4.716 4.672 4.761 545,189 4.6962 -0.95%
2021-08-13 0 5.290 5.290 5.300 5.270 5.410 1,681,000 8,914,040 5.3028 4.725 4.725 4.734 4.708 4.833 1,881,854 4.7368 -2.94%
2021-08-12 0 5.450 5.450 5.490 5.410 5.500 812,000 4,416,475 5.4390 4.868 4.868 4.904 4.833 4.913 909,022 4.8585 -0.18%
2021-08-11 0 5.460 5.460 5.480 5.460 5.510 180,000 985,430 5.4746 4.877 4.877 4.895 4.877 4.922 201,507 4.8903 -0.91%
2021-08-10 0 5.510 5.480 5.510 5.420 5.590 494,000 2,712,320 5.4905 4.922 4.895 4.922 4.842 4.993 553,026 4.9045 0.92%
2021-08-09 0 5.460 5.420 5.460 5.400 5.470 414,000 2,253,490 5.4432 4.877 4.842 4.877 4.824 4.886 463,467 4.8622 1.11%
2021-08-06 0 5.400 5.400 5.420 5.400 5.540 317,987 1,730,678 5.4426 4.824 4.824 4.842 4.824 4.949 355,982 4.8617 -2.17%
2021-08-05 0 5.520 5.510 5.520 5.500 5.660 449,000 2,488,960 5.5433 4.931 4.922 4.931 4.913 5.056 502,649 4.9517 -1.43%
2021-08-04 0 5.600 5.590 5.600 5.540 5.670 303,000 1,697,720 5.6030 5.002 4.993 5.002 4.949 5.065 339,204 5.0050 -0.53%
2021-08-03 0 5.630 5.560 5.640 5.510 5.630 644,000 3,583,390 5.5643 5.029 4.967 5.038 4.922 5.029 720,948 4.9704 0.36%
2021-08-02 0 5.610 5.610 5.640 5.500 5.670 472,000 2,647,130 5.6083 5.011 5.011 5.038 4.913 5.065 528,397 5.0097 0.36%
2021-07-30 0 5.590 5.550 5.590 5.370 5.600 1,066,000 5,854,450 5.4920 4.993 4.958 4.993 4.797 5.002 1,193,371 4.9058 3.71%
2021-07-29 0 5.390 5.350 5.390 5.310 5.470 801,415 4,344,104 5.4205 4.815 4.779 4.815 4.743 4.886 897,172 4.8420 1.70%
2021-07-28 0 5.300 5.290 5.300 5.280 5.360 716,800 3,800,984 5.3027 4.734 4.725 4.734 4.716 4.788 802,447 4.7367 -0.19%
2021-07-27 0 5.310 5.310 5.350 5.300 5.490 1,629,300 8,762,886 5.3783 4.743 4.743 4.779 4.734 4.904 1,823,977 4.8043 -2.03%
2021-07-26 0 5.420 5.420 5.430 5.400 5.580 806,100 4,406,094 5.4659 4.842 4.842 4.850 4.824 4.984 902,417 4.8825 -2.87%
2021-07-23 0 5.580 5.580 5.600 5.580 5.700 357,000 2,004,290 5.6143 4.984 4.984 5.002 4.984 5.092 399,656 5.0150 -1.24%
2021-07-22 0 5.650 5.650 5.660 5.610 5.710 411,404 2,320,638 5.6408 5.047 5.047 5.056 5.011 5.101 460,561 5.0387 -0.18%
2021-07-21 0 5.660 5.650 5.660 5.630 5.780 569,000 3,240,870 5.6957 5.056 5.047 5.056 5.029 5.163 636,987 5.0878 -0.35%
2021-07-20 0 5.680 5.660 5.680 5.340 5.800 3,367,000 18,831,060 5.5928 5.074 5.056 5.074 4.770 5.181 3,769,305 4.9959 -2.07%
2021-07-19 0 5.800 5.800 5.810 5.800 5.890 500,000 2,909,430 5.8189 5.181 5.181 5.190 5.181 5.261 559,742 5.1978 -0.85%
2021-07-16 0 5.850 5.830 5.850 5.830 5.900 515,000 3,012,640 5.8498 5.226 5.208 5.226 5.208 5.270 576,535 5.2254 -0.34%
2021-07-15 0 5.870 5.860 5.870 5.810 5.890 860,000 5,032,120 5.8513 5.243 5.235 5.243 5.190 5.261 962,757 5.2268 -1.01%
2021-07-14 0 5.930 5.880 5.930 5.860 5.940 722,000 4,266,500 5.9093 5.297 5.252 5.297 5.235 5.306 808,268 5.2786 0.51%
2021-07-13 0 5.900 5.880 5.900 5.870 5.980 1,431,000 8,439,880 5.8979 5.270 5.252 5.270 5.243 5.342 1,601,983 5.2684 0.00%
2021-07-12 0 5.900 5.870 5.900 5.850 5.960 615,000 3,632,040 5.9058 5.270 5.243 5.270 5.226 5.324 688,483 5.2754 -0.17%
2021-07-09 0 5.910 5.900 5.940 5.840 5.980 815,000 4,824,490 5.9196 5.279 5.270 5.306 5.217 5.342 912,380 5.2878 0.00%
2021-07-08 0 5.910 5.910 5.920 5.910 6.050 587,227 3,500,648 5.9613 5.279 5.279 5.288 5.279 5.404 657,392 5.3251 -1.01%
2021-07-07 0 5.970 5.960 5.990 5.930 6.070 808,000 4,849,235 6.0015 5.333 5.324 5.351 5.297 5.422 904,544 5.3610 -0.17%
2021-07-06 0 5.980 5.940 5.980 5.910 6.010 629,000 3,740,820 5.9472 5.342 5.306 5.342 5.279 5.369 704,156 5.3125 -0.50%
2021-07-05 0 6.010 6.000 6.010 6.000 6.100 508,000 3,067,980 6.0393 5.369 5.360 5.369 5.360 5.449 568,698 5.3947 -0.50%
2021-07-02 0 6.040 6.040 6.070 5.900 6.090 1,531,525 9,236,241 6.0307 5.395 5.395 5.422 5.270 5.440 1,714,519 5.3871 1.68%
2021-06-30 0 5.940 5.940 5.960 5.940 6.000 671,000 3,995,710 5.9549 5.306 5.306 5.324 5.306 5.360 751,174 5.3193 -0.67%
2021-06-29 0 5.980 5.980 5.990 5.970 6.060 697,000 4,188,805 6.0098 5.342 5.342 5.351 5.333 5.413 780,281 5.3683 -1.32%
2021-06-28 0 6.060 6.030 6.060 6.020 6.110 390,000 2,360,910 6.0536 5.413 5.386 5.413 5.377 5.458 436,599 5.4075 -0.82%
2021-06-25 0 6.110 6.080 6.110 5.980 6.110 1,148,000 6,960,740 6.0634 5.458 5.431 5.458 5.342 5.458 1,285,169 5.4162 2.52%
2021-06-24 0 5.960 5.960 5.980 5.940 6.100 910,000 5,459,840 5.9998 5.324 5.324 5.342 5.306 5.449 1,018,731 5.3595 -1.49%
2021-06-23 0 6.050 6.040 6.060 5.960 6.140 1,239,000 7,527,060 6.0751 5.404 5.395 5.413 5.324 5.485 1,387,042 5.4267 1.85%
2021-06-22 0 5.940 5.930 5.940 5.920 6.020 539,100 3,219,440 5.9719 5.306 5.297 5.306 5.288 5.377 603,514 5.3345 -0.34%
2021-06-21 0 5.960 5.950 5.960 5.950 6.020 346,000 2,067,810 5.9763 5.324 5.315 5.324 5.315 5.377 387,342 5.3385 -1.49%
2021-06-18 0 6.050 5.990 6.050 5.850 6.050 711,000 4,253,070 5.9818 5.404 5.351 5.404 5.226 5.404 795,954 5.3434 2.89%
2021-06-17 0 5.880 5.870 5.880 5.870 5.950 761,236 4,492,624 5.9017 5.252 5.243 5.252 5.243 5.315 852,192 5.2718 -1.18%
2021-06-16 0 5.950 5.950 5.960 5.920 6.060 1,651,236 9,843,443 5.9613 5.315 5.315 5.324 5.288 5.413 1,848,534 5.3250 -1.33%
2021-06-15 0 6.030 6.020 6.030 6.020 6.150 591,006 3,582,886 6.0624 5.386 5.377 5.386 5.377 5.494 661,622 5.4153 -0.82%
2021-06-11 0 6.080 6.060 6.080 6.050 6.120 422,000 2,566,050 6.0807 5.431 5.413 5.431 5.404 5.467 472,423 5.4317 -0.65%
2021-06-10 0 6.120 6.110 6.120 6.090 6.200 1,332,000 8,162,610 6.1281 5.467 5.458 5.467 5.440 5.538 1,491,154 5.4740 -0.15%
2021-06-09 0 6.270 6.270 6.280 6.150 6.400 2,210,000 13,938,960 6.3072 5.475 5.475 5.484 5.370 5.589 2,530,772 5.5078 1.13%
2021-06-08 0 6.200 6.180 6.200 6.140 6.260 780,000 4,825,610 6.1867 5.414 5.397 5.414 5.362 5.467 893,214 5.4025 0.81%
2021-06-07 0 6.150 6.140 6.150 6.090 6.170 421,450 2,583,313 6.1296 5.370 5.362 5.370 5.318 5.388 482,622 5.3527 0.33%
2021-06-04 0 6.130 6.120 6.130 6.110 6.200 464,700 2,854,107 6.1418 5.353 5.344 5.353 5.336 5.414 532,149 5.3634 -0.33%
2021-06-03 0 6.150 6.140 6.150 6.120 6.180 476,000 2,928,160 6.1516 5.370 5.362 5.370 5.344 5.397 545,089 5.3719 0.65%
2021-06-02 0 6.110 6.110 6.120 6.110 6.200 741,300 4,550,567 6.1386 5.336 5.336 5.344 5.336 5.414 848,896 5.3606 -0.97%
2021-06-01 0 6.170 6.170 6.200 6.170 6.290 629,000 3,903,550 6.2060 5.388 5.388 5.414 5.388 5.493 720,297 5.4194 -1.28%
2021-05-31 0 6.250 6.240 6.250 6.220 6.310 839,000 5,262,530 6.2724 5.458 5.449 5.458 5.432 5.510 960,777 5.4774 0.32%
2021-05-28 0 6.230 6.230 6.240 6.190 6.400 1,973,000 12,431,060 6.3006 5.440 5.440 5.449 5.405 5.589 2,259,372 5.5020 -1.89%
2021-05-27 0 6.350 6.350 6.360 6.240 6.360 3,162,759 20,011,073 6.3271 5.545 5.545 5.554 5.449 5.554 3,621,820 5.5251 1.60%
2021-05-26 0 6.250 6.220 6.250 6.200 6.280 2,194,000 13,686,130 6.2380 5.458 5.432 5.458 5.414 5.484 2,512,449 5.4473 1.30%
2021-05-25 0 6.170 6.150 6.170 5.990 6.220 1,767,000 10,903,100 6.1704 5.388 5.370 5.388 5.231 5.432 2,023,472 5.3883 1.98%
2021-05-24 0 6.050 6.050 6.060 5.950 6.120 3,111,561 18,736,038 6.0214 5.283 5.283 5.292 5.196 5.344 3,563,190 5.2582 -0.66%
2021-05-21 0 6.090 6.080 6.090 6.040 6.250 1,646,000 10,047,775 6.1044 5.318 5.309 5.318 5.274 5.458 1,884,910 5.3306 -1.62%
2021-05-20 0 6.190 6.150 6.190 6.120 6.280 1,607,000 9,938,020 6.1842 5.405 5.370 5.405 5.344 5.484 1,840,249 5.4004 -1.28%
2021-05-18 0 6.270 6.260 6.270 6.110 6.300 3,914,000 24,414,080 6.2376 5.475 5.467 5.475 5.336 5.501 4,482,100 5.4470 1.13%
2021-05-17 0 6.200 6.190 6.200 5.930 6.230 5,087,000 31,084,400 6.1106 5.414 5.405 5.414 5.178 5.440 5,825,356 5.3361 5.08%
2021-05-14 0 5.900 5.890 5.900 5.870 5.970 934,661 5,518,473 5.9043 5.152 5.143 5.152 5.126 5.213 1,070,323 5.1559 0.34%
2021-05-13 0 5.880 5.880 5.900 5.830 6.000 1,701,000 10,083,610 5.9280 5.135 5.135 5.152 5.091 5.240 1,947,893 5.1767 0.51%
2021-05-12 0 5.850 5.850 5.860 5.840 6.060 2,516,000 14,833,990 5.8959 5.109 5.109 5.117 5.100 5.292 2,881,186 5.1486 -3.47%
2021-05-11 0 6.060 6.040 6.060 5.820 6.080 4,666,000 27,866,869 5.9723 5.292 5.274 5.292 5.082 5.309 5,343,249 5.2153 2.89%
2021-05-10 0 5.890 5.890 5.900 5.830 5.920 870,000 5,122,240 5.8876 5.143 5.143 5.152 5.091 5.170 996,277 5.1414 1.20%
2021-05-07 0 5.820 5.820 5.830 5.820 5.920 756,091 4,437,772 5.8694 5.082 5.082 5.091 5.082 5.170 865,834 5.1254 -0.85%
2021-05-06 0 5.870 5.860 5.870 5.850 5.900 373,000 2,188,970 5.8686 5.126 5.117 5.126 5.109 5.152 427,139 5.1247 0.17%
2021-05-05 0 5.860 5.860 5.880 5.850 5.940 982,000 5,792,480 5.8987 5.117 5.117 5.135 5.109 5.187 1,124,533 5.1510 -1.01%
2021-05-04 0 5.920 5.900 5.920 5.800 5.920 963,000 5,684,710 5.9031 5.170 5.152 5.170 5.065 5.170 1,102,775 5.1549 1.72%
2021-05-03 0 5.820 5.820 5.830 5.810 5.900 657,000 3,824,330 5.8209 5.082 5.082 5.091 5.074 5.152 752,361 5.0831 -1.36%
2021-04-30 0 5.900 5.890 5.900 5.850 5.900 698,000 4,106,610 5.8834 5.152 5.143 5.152 5.109 5.152 799,312 5.1377 0.85%
2021-04-29 0 5.850 5.850 5.860 5.840 5.870 431,000 2,523,980 5.8561 5.109 5.109 5.117 5.100 5.126 493,558 5.1138 -0.17%
2021-04-28 0 5.860 5.860 5.870 5.850 5.910 1,150,000 6,754,675 5.8736 5.117 5.117 5.126 5.109 5.161 1,316,917 5.1292 -0.51%
2021-04-27 0 5.890 5.890 5.910 5.890 5.960 785,000 4,647,830 5.9208 5.143 5.143 5.161 5.143 5.205 898,939 5.1703 -0.51%
2021-04-26 0 5.920 5.910 5.920 5.870 6.000 1,112,587 6,600,892 5.9329 5.170 5.161 5.170 5.126 5.240 1,274,074 5.1809 0.85%
2021-04-23 0 5.870 5.860 5.870 5.850 5.910 1,159,000 6,808,520 5.8745 5.126 5.117 5.126 5.109 5.161 1,327,224 5.1299 -0.68%
2021-04-22 0 5.910 5.900 5.910 5.850 5.910 425,000 2,502,340 5.8879 5.161 5.152 5.161 5.109 5.161 486,687 5.1416 0.17%
2021-04-21 0 5.900 5.900 5.910 5.840 5.920 517,000 3,039,140 5.8784 5.152 5.152 5.161 5.100 5.170 592,040 5.1333 -0.34%
2021-04-20 0 5.920 5.910 5.920 5.900 5.960 1,849,241 10,964,822 5.9294 5.170 5.161 5.170 5.152 5.205 2,117,650 5.1778 0.00%
2021-04-19 0 5.920 5.910 5.920 5.880 5.930 1,490,000 8,808,500 5.9117 5.170 5.161 5.170 5.135 5.178 1,706,267 5.1624 0.17%
2021-04-16 0 5.910 5.900 5.910 5.830 5.930 1,646,000 9,702,080 5.8943 5.161 5.152 5.161 5.091 5.178 1,884,910 5.1472 1.37%
2021-04-15 0 5.830 5.820 5.830 5.820 5.920 1,406,000 8,226,470 5.8510 5.091 5.082 5.091 5.082 5.170 1,610,075 5.1094 -1.52%
2021-04-14 0 5.920 5.900 5.920 5.860 5.940 970,000 5,733,980 5.9113 5.170 5.152 5.170 5.117 5.187 1,110,791 5.1621 0.34%
2021-04-13 0 5.900 5.890 5.900 5.880 5.970 761,000 4,494,550 5.9061 5.152 5.143 5.152 5.135 5.213 871,456 5.1575 0.00%
2021-04-12 0 5.900 5.900 5.910 5.880 6.030 1,256,412 7,439,197 5.9210 5.152 5.152 5.161 5.135 5.266 1,438,775 5.1705 -2.16%
2021-04-09 0 6.030 6.010 6.030 5.970 6.120 1,488,000 8,948,120 6.0135 5.266 5.248 5.266 5.213 5.344 1,703,977 5.2513 -0.82%
2021-04-08 0 6.080 6.070 6.080 5.940 6.080 2,042,156 12,318,525 6.0321 5.309 5.301 5.309 5.187 5.309 2,338,566 5.2676 2.36%
2021-04-07 0 5.940 5.920 5.940 5.870 6.050 3,018,244 17,867,841 5.9199 5.187 5.170 5.187 5.126 5.283 3,456,329 5.1696 -1.00%
2021-04-01 0 6.000 6.000 6.010 5.920 6.030 2,098,850 12,527,661 5.9688 5.240 5.240 5.248 5.170 5.266 2,403,489 5.2123 1.35%
2021-03-31 0 5.920 5.900 5.920 5.900 5.970 1,010,750 5,991,820 5.9281 5.170 5.152 5.170 5.152 5.213 1,157,456 5.1767 -0.17%
2021-03-30 0 5.930 5.920 5.930 5.920 6.050 1,920,000 11,450,170 5.9636 5.178 5.170 5.178 5.170 5.283 2,198,680 5.2077 -0.50%
2021-03-29 0 5.960 5.960 5.970 5.910 6.100 3,140,000 18,711,350 5.9590 5.205 5.205 5.213 5.161 5.327 3,595,757 5.2037 -2.30%
2021-03-26 0 6.100 6.090 6.100 5.980 6.180 3,458,000 21,047,540 6.0866 5.327 5.318 5.327 5.222 5.397 3,959,913 5.3152 2.87%
2021-03-25 0 5.930 5.930 5.940 5.780 5.960 2,212,000 12,941,510 5.8506 5.178 5.178 5.187 5.047 5.205 2,533,062 5.1090 1.19%
2021-03-24 0 5.860 5.860 5.870 5.850 6.000 3,529,000 20,817,790 5.8991 5.117 5.117 5.126 5.109 5.240 4,041,219 5.1514 -2.33%
2021-03-23 0 6.000 6.000 6.020 5.910 6.030 2,658,000 15,839,460 5.9592 5.240 5.240 5.257 5.161 5.266 3,043,797 5.2038 0.50%
2021-03-22 0 5.970 5.970 5.980 5.960 6.100 5,480,000 32,860,610 5.9965 5.213 5.213 5.222 5.205 5.327 6,275,398 5.2364 -2.29%
2021-03-19 0 6.110 6.110 6.120 6.070 6.330 5,678,335 34,876,144 6.1420 5.336 5.336 5.344 5.301 5.528 6,502,520 5.3635 -3.02%
2021-03-18 0 6.300 6.300 6.310 6.300 6.600 7,793,000 49,853,910 6.3973 5.501 5.501 5.510 5.501 5.763 8,924,120 5.5864 -3.37%
2021-03-17 0 6.520 6.500 6.520 6.240 6.520 3,520,949 22,641,705 6.4306 5.694 5.676 5.694 5.449 5.694 4,031,999 5.6155 3.82%
2021-03-16 0 6.280 6.280 6.300 6.130 6.320 1,640,000 10,268,320 6.2612 5.484 5.484 5.501 5.353 5.519 1,878,039 5.4676 2.45%
2021-03-15 0 6.130 6.100 6.130 6.040 6.350 2,722,000 16,677,390 6.1269 5.353 5.327 5.353 5.274 5.545 3,117,086 5.3503 -1.29%
2021-03-12 0 6.210 6.190 6.210 6.160 6.370 2,036,000 12,685,080 6.2304 5.423 5.405 5.423 5.379 5.563 2,331,516 5.4407 -1.11%
2021-03-11 0 6.280 6.270 6.280 6.070 6.330 4,069,000 25,405,872 6.2438 5.484 5.475 5.484 5.301 5.528 4,659,597 5.4524 4.15%
2021-03-10 0 6.030 6.020 6.030 5.990 6.130 3,774,863 22,894,601 6.0650 5.266 5.257 5.266 5.231 5.353 4,322,768 5.2963 2.03%
2021-03-09 0 5.910 5.880 5.920 5.830 6.050 4,980,000 29,619,335 5.9477 5.161 5.135 5.170 5.091 5.283 5,702,825 5.1938 -1.50%
2021-03-08 0 6.000 6.000 6.010 6.000 6.230 4,310,000 26,060,760 6.0466 5.240 5.240 5.248 5.240 5.440 4,935,578 5.2802 -2.76%
2021-03-05 0 6.170 6.150 6.170 6.000 6.170 3,612,244 22,069,173 6.1095 5.388 5.370 5.388 5.240 5.388 4,136,545 5.3352 0.00%
2021-03-04 0 6.170 6.160 6.170 6.150 6.250 3,453,202 21,289,570 6.1652 5.388 5.379 5.388 5.370 5.458 3,954,419 5.3837 -1.12%
2021-03-03 0 6.240 6.230 6.240 6.160 6.280 3,672,202 22,860,462 6.2253 5.449 5.440 5.449 5.379 5.484 4,205,206 5.4362 -0.48%
2021-03-02 0 6.270 6.260 6.280 6.230 6.400 2,609,000 16,392,880 6.2832 5.475 5.467 5.484 5.440 5.589 2,987,685 5.4868 -1.10%
2021-03-01 0 6.340 6.320 6.340 6.260 6.400 3,128,000 19,757,376 6.3163 5.536 5.519 5.536 5.467 5.589 3,582,015 5.5157 0.96%
2021-02-26 0 6.280 6.280 6.300 6.260 6.430 4,191,000 26,467,340 6.3153 5.484 5.484 5.501 5.467 5.615 4,799,305 5.5148 -2.48%
2021-02-25 0 6.440 6.400 6.450 6.340 6.560 7,318,000 47,223,500 6.4531 5.624 5.589 5.632 5.536 5.729 8,380,175 5.6351 -0.62%
2021-02-24 0 6.480 6.480 6.500 6.250 6.530 10,789,000 68,719,795 6.3694 5.659 5.659 5.676 5.458 5.702 12,354,976 5.5621 -0.15%
2021-02-23 0 6.490 6.480 6.490 6.480 6.590 4,681,956 30,497,252 6.5138 5.667 5.659 5.667 5.659 5.755 5,361,521 5.6882 -1.52%
2021-02-22 0 6.590 6.590 6.600 6.510 6.840 8,088,000 53,369,105 6.5986 5.755 5.755 5.763 5.685 5.973 9,261,938 5.7622 -3.37%
2021-02-19 0 6.820 6.820 6.830 6.700 6.850 2,813,000 19,088,790 6.7859 5.956 5.956 5.964 5.851 5.982 3,221,295 5.9258 0.89%
2021-02-18 0 6.760 6.750 6.770 6.740 6.980 5,759,000 39,146,995 6.7975 5.903 5.894 5.912 5.886 6.095 6,594,893 5.9360 -2.45%
2021-02-17 0 6.930 6.930 6.940 6.880 7.110 3,428,142 23,824,601 6.9497 6.052 6.052 6.060 6.008 6.209 3,925,722 6.0688 -1.84%
2021-02-16 0 7.060 7.060 7.090 7.030 7.230 4,033,000 28,618,520 7.0961 6.165 6.165 6.191 6.139 6.314 4,618,372 6.1967 0.14%
2021-02-11 0 7.050 7.050 7.080 7.010 7.140 1,717,000 12,150,530 7.0766 6.156 6.156 6.183 6.121 6.235 1,966,215 6.1797 -0.28%
2021-02-10 0 7.070 7.050 7.070 6.700 7.120 6,359,000 44,132,210 6.9401 6.174 6.156 6.174 5.851 6.218 7,281,981 6.0605 1.29%
2021-02-09 0 6.980 6.980 6.990 6.910 7.190 3,717,000 25,989,585 6.9921 6.095 6.095 6.104 6.034 6.279 4,256,506 6.1058 -1.55%
2021-02-08 0 7.090 7.080 7.090 7.000 7.250 6,699,000 47,382,270 7.0730 6.191 6.183 6.191 6.113 6.331 7,671,330 6.1765 1.58%
2021-02-05 0 6.980 6.980 7.010 6.970 7.610 20,093,548 146,118,810 7.2719 6.095 6.095 6.121 6.087 6.645 23,010,038 6.3502 -4.51%
2021-02-04 0 7.310 7.300 7.310 6.870 7.350 25,261,283 182,137,888 7.2102 6.383 6.375 6.383 5.999 6.418 28,927,847 6.2963 7.03%
2021-02-03 0 6.830 6.830 6.840 6.680 6.890 4,871,000 33,127,820 6.8010 5.964 5.964 5.973 5.833 6.017 5,578,004 5.9390 0.74%
2021-02-02 0 6.780 6.750 6.780 6.740 6.920 4,140,000 28,233,880 6.8198 5.921 5.894 5.921 5.886 6.043 4,740,903 5.9554 0.30%
2021-02-01 0 6.760 6.760 6.770 6.680 6.860 2,896,364 19,539,127 6.7461 5.903 5.903 5.912 5.833 5.991 3,316,758 5.8910 1.81%
2021-01-29 0 6.640 6.640 6.650 6.560 6.930 5,028,000 33,624,570 6.6875 5.798 5.798 5.807 5.729 6.052 5,757,792 5.8398 -2.06%
2021-01-28 0 6.780 6.770 6.780 6.550 6.960 11,006,000 74,807,960 6.7970 5.921 5.912 5.921 5.720 6.078 12,603,472 5.9355 2.11%
2021-01-27 0 6.640 6.640 6.670 6.520 6.900 6,394,576 42,875,871 6.7050 5.798 5.798 5.825 5.694 6.025 7,322,721 5.8552 -2.35%
2021-01-26 0 6.800 6.790 6.800 6.370 6.800 17,473,100 115,524,089 6.6115 5.938 5.929 5.938 5.563 5.938 20,009,243 5.7735 6.25%
2021-01-25 0 6.400 6.390 6.400 6.340 6.600 3,767,000 24,114,035 6.4014 5.589 5.580 5.589 5.536 5.763 4,313,763 5.5900 -1.99%
2021-01-22 0 6.530 6.510 6.530 6.360 6.560 4,457,761 28,914,489 6.4863 5.702 5.685 5.702 5.554 5.729 5,104,785 5.6642 2.67%
2021-01-21 0 6.360 6.360 6.370 6.330 6.610 5,667,400 36,457,236 6.4328 5.554 5.554 5.563 5.528 5.772 6,489,998 5.6174 -2.00%
2021-01-20 0 6.490 6.490 6.500 6.350 6.540 4,541,000 29,317,530 6.4562 5.667 5.667 5.676 5.545 5.711 5,200,106 5.6379 2.04%
2021-01-19 0 6.360 6.350 6.380 6.250 6.440 2,062,000 13,141,400 6.3731 5.554 5.545 5.571 5.458 5.624 2,361,290 5.5653 1.76%
2021-01-18 0 6.250 6.250 6.260 6.230 6.350 2,840,464 17,783,592 6.2608 5.458 5.458 5.467 5.440 5.545 3,252,745 5.4673 -0.95%
2021-01-15 0 6.310 6.290 6.310 6.280 6.440 1,501,000 9,475,695 6.3129 5.510 5.493 5.510 5.484 5.624 1,718,864 5.5128 -1.71%
2021-01-14 0 6.420 6.420 6.430 6.360 6.440 1,611,000 10,325,366 6.4093 5.606 5.606 5.615 5.554 5.624 1,844,830 5.5969 0.47%
2021-01-13 0 6.390 6.390 6.410 6.380 6.560 2,722,000 17,573,108 6.4560 5.580 5.580 5.598 5.571 5.729 3,117,086 5.6377 -2.74%
2021-01-12 0 6.570 6.560 6.570 6.450 6.630 1,341,000 8,805,310 6.5662 5.737 5.729 5.737 5.632 5.790 1,535,640 5.7340 1.70%
2021-01-11 0 6.460 6.450 6.460 6.450 6.650 2,922,000 19,217,170 6.5767 5.641 5.632 5.641 5.632 5.807 3,346,115 5.7431 -2.71%
2021-01-08 0 6.640 6.630 6.640 6.550 6.660 2,536,374 16,772,812 6.6129 5.798 5.790 5.798 5.720 5.816 2,904,518 5.7747 0.15%
2021-01-07 0 6.630 6.630 6.640 6.550 6.660 3,618,000 23,929,955 6.6141 5.790 5.790 5.798 5.720 5.816 4,143,137 5.7758 0.45%
2021-01-06 0 6.600 6.590 6.600 6.390 6.600 3,028,119 19,656,148 6.4912 5.763 5.755 5.763 5.580 5.763 3,467,637 5.6685 2.80%
2021-01-05 0 6.420 6.390 6.420 6.270 6.430 1,638,000 10,398,880 6.3485 5.606 5.580 5.606 5.475 5.615 1,875,748 5.5439 0.63%
2021-01-04 0 6.380 6.380 6.390 6.350 6.470 1,469,000 9,409,010 6.4050 5.571 5.571 5.580 5.545 5.650 1,682,219 5.5932 0.00%
2020-12-31 0 6.380 6.380 6.390 6.350 6.480 621,000 3,976,900 6.4040 5.571 5.571 5.580 5.545 5.659 711,135 5.5923 -0.93%
2020-12-30 0 6.440 6.430 6.440 6.340 6.440 1,184,444 7,603,474 6.4194 5.624 5.615 5.624 5.536 5.624 1,356,361 5.6058 1.58%
2020-12-29 0 6.340 6.340 6.370 6.120 6.370 2,826,444 17,688,751 6.2583 5.536 5.536 5.563 5.344 5.563 3,236,690 5.4651 1.77%
2020-12-28 0 6.230 6.230 6.240 6.200 6.420 2,050,000 12,808,020 6.2478 5.440 5.440 5.449 5.414 5.606 2,347,548 5.4559 -1.11%
2020-12-24 0 6.300 6.290 6.300 6.250 6.350 1,457,000 9,159,400 6.2865 5.501 5.493 5.501 5.458 5.545 1,668,477 5.4897 -0.63%
2020-12-23 0 6.340 6.330 6.340 6.320 6.480 1,422,000 9,060,040 6.3713 5.536 5.528 5.536 5.519 5.659 1,628,397 5.5638 -0.94%
2020-12-22 0 6.400 6.400 6.410 6.400 6.550 2,492,020 16,055,429 6.4427 5.589 5.589 5.598 5.589 5.720 2,853,726 5.6261 -2.59%
2020-12-21 0 6.570 6.550 6.570 6.460 6.570 1,154,465 7,521,841 6.5154 5.737 5.720 5.737 5.641 5.737 1,322,031 5.6896 0.46%
2020-12-18 0 6.540 6.540 6.550 6.500 6.620 724,000 4,734,700 6.5396 5.711 5.711 5.720 5.676 5.781 829,085 5.7108 -1.21%
2020-12-17 0 6.620 6.620 6.630 6.440 6.630 1,585,750 10,368,260 6.5384 5.781 5.781 5.790 5.624 5.790 1,815,915 5.7097 2.64%
2020-12-16 0 6.450 6.450 6.460 6.440 6.640 4,217,000 27,338,535 6.4829 5.632 5.632 5.641 5.624 5.798 4,829,079 5.6612 -1.83%
2020-12-15 0 6.570 6.570 6.590 6.550 6.630 1,433,000 9,421,670 6.5748 5.737 5.737 5.755 5.720 5.790 1,640,994 5.7414 -0.90%
2020-12-14 0 6.630 6.610 6.640 6.560 6.690 2,475,000 16,319,670 6.5938 5.790 5.772 5.798 5.729 5.842 2,834,235 5.7581 0.00%
2020-12-11 0 6.630 6.630 6.670 6.620 6.720 2,006,001 13,326,996 6.6436 5.790 5.790 5.825 5.781 5.868 2,297,163 5.8015 0.15%
2020-12-10 0 6.620 6.620 6.630 6.620 6.700 1,225,000 8,150,020 6.6531 5.781 5.781 5.790 5.781 5.851 1,402,803 5.8098 -0.60%
2020-12-09 0 6.660 6.660 6.670 6.660 6.980 3,916,581 26,531,692 6.7742 5.816 5.816 5.825 5.816 6.095 4,485,055 5.9156 -2.77%
2020-12-08 0 6.850 6.850 6.860 6.750 6.930 7,548,000 51,822,720 6.8658 5.982 5.982 5.991 5.894 6.052 8,643,559 5.9955 1.63%
2020-12-07 0 6.740 6.700 6.740 6.610 6.830 2,215,669 14,817,310 6.6875 5.886 5.851 5.886 5.772 5.964 2,537,264 5.8399 -0.30%
2020-12-04 0 6.760 6.710 6.760 6.660 6.760 2,530,000 17,035,940 6.7336 5.903 5.860 5.903 5.816 5.903 2,897,218 5.8801 1.05%
2020-12-03 0 6.690 6.690 6.700 6.550 6.700 1,256,542 8,343,633 6.6402 5.842 5.842 5.851 5.720 5.851 1,438,924 5.7985 0.75%
2020-12-02 0 6.640 6.630 6.640 6.540 6.750 2,827,500 18,676,840 6.6054 5.798 5.790 5.798 5.711 5.894 3,237,899 5.7682 -0.15%
2020-12-01 0 6.650 6.640 6.650 6.580 6.800 3,714,000 24,953,850 6.7189 5.807 5.798 5.807 5.746 5.938 4,253,071 5.8673 1.53%
2020-11-30 0 6.550 6.550 6.580 6.540 6.800 4,617,500 30,490,114 6.6032 5.720 5.720 5.746 5.711 5.938 5,287,710 5.7662 -1.50%
2020-11-27 0 6.650 6.650 6.660 6.560 6.670 2,797,000 18,474,990 6.6053 5.807 5.807 5.816 5.729 5.825 3,202,972 5.7681 0.30%
2020-11-26 0 6.630 6.630 6.640 6.630 6.770 2,562,000 17,111,100 6.6788 5.790 5.790 5.798 5.790 5.912 2,933,863 5.8323 -0.15%
2020-11-25 0 6.640 6.640 6.650 6.640 6.830 3,720,000 24,923,253 6.6998 5.798 5.798 5.807 5.798 5.964 4,259,942 5.8506 -2.21%
2020-11-24 0 6.790 6.790 6.800 6.680 7.150 5,762,000 39,210,925 6.8051 5.929 5.929 5.938 5.833 6.244 6,598,329 5.9426 -3.28%
2020-11-23 0 7.020 7.010 7.020 7.020 7.220 10,743,000 76,331,650 7.1052 6.130 6.121 6.130 6.130 6.305 12,302,299 6.2047 1.74%
2020-11-20 0 6.900 6.890 6.900 6.630 7.010 8,882,592 61,220,278 6.8922 6.025 6.017 6.025 5.790 6.121 10,171,861 6.0186 2.99%
2020-11-19 0 6.700 6.690 6.700 6.580 6.700 1,488,100 9,912,441 6.6611 5.851 5.842 5.851 5.746 5.851 1,704,091 5.8168 1.21%
2020-11-18 0 6.620 6.620 6.650 6.580 6.680 2,046,000 13,542,945 6.6192 5.781 5.781 5.807 5.746 5.833 2,342,968 5.7803 0.30%
2020-11-17 0 6.600 6.600 6.610 6.600 6.740 2,036,000 13,496,290 6.6288 5.763 5.763 5.772 5.763 5.886 2,331,516 5.7886 -1.49%
2020-11-16 0 6.700 6.690 6.700 6.640 6.900 4,605,599 31,062,511 6.7445 5.851 5.842 5.851 5.798 6.025 5,274,081 5.8897 -1.03%
2020-11-13 0 6.770 6.760 6.770 6.630 6.780 3,902,493 26,161,798 6.7039 5.912 5.903 5.912 5.790 5.921 4,468,923 5.8542 0.74%
2020-11-12 0 6.720 6.720 6.730 6.550 6.790 6,404,000 42,970,445 6.7099 5.868 5.868 5.877 5.720 5.929 7,333,512 5.8595 2.75%
2020-11-11 0 6.540 6.540 6.550 6.490 6.700 8,388,522 55,105,137 6.5691 5.711 5.711 5.720 5.667 5.851 9,606,079 5.7365 -2.39%
2020-11-10 0 6.700 6.700 6.710 6.700 6.990 10,070,000 68,259,212 6.7785 5.851 5.851 5.860 5.851 6.104 11,531,616 5.9193 -3.74%
2020-11-09 0 6.960 6.950 6.960 6.830 7.520 22,675,100 158,935,995 7.0093 6.078 6.069 6.078 5.964 6.567 25,966,291 6.1209 -8.54%
2020-11-06 0 7.610 7.600 7.610 7.250 7.810 7,456,774 56,249,454 7.5434 6.645 6.637 6.645 6.331 6.820 8,539,092 6.5873 -0.91%
2020-11-05 0 7.680 7.660 7.680 7.500 7.740 5,407,200 41,260,172 7.6306 6.707 6.689 6.707 6.549 6.759 6,192,031 6.6634 0.66%
2020-11-04 0 7.630 7.610 7.640 7.300 7.660 3,684,000 27,801,420 7.5465 6.663 6.645 6.672 6.375 6.689 4,218,716 6.5900 3.25%
2020-11-03 0 7.390 7.380 7.390 7.240 7.420 2,187,000 16,079,870 7.3525 6.453 6.445 6.453 6.322 6.480 2,504,433 6.4206 2.07%
2020-11-02 0 7.240 7.240 7.260 7.180 7.380 1,127,000 8,181,246 7.2593 6.322 6.322 6.340 6.270 6.445 1,290,579 6.3392 -0.41%
2020-10-30 0 7.270 7.260 7.270 7.190 7.500 3,136,000 22,757,300 7.2568 6.349 6.340 6.349 6.279 6.549 3,591,177 6.3370 -2.68%
2020-10-29 0 7.470 7.430 7.470 7.400 7.520 1,246,000 9,294,120 7.4592 6.523 6.488 6.523 6.462 6.567 1,426,851 6.5137 -0.66%
2020-10-28 0 7.520 7.510 7.520 7.440 7.600 1,548,300 11,645,502 7.5215 6.567 6.558 6.567 6.497 6.637 1,773,029 6.5681 1.08%
2020-10-27 0 7.440 7.410 7.440 7.400 7.750 3,065,184 23,036,452 7.5155 6.497 6.471 6.497 6.462 6.768 3,510,082 6.5629 -2.75%
2020-10-23 0 7.650 7.650 7.680 7.620 8.030 5,321,315 41,265,326 7.7547 6.680 6.680 6.707 6.654 7.012 6,093,680 6.7718 -4.85%
2020-10-22 0 8.040 8.020 8.040 7.810 8.070 3,481,500 27,700,375 7.9564 7.021 7.003 7.021 6.820 7.047 3,986,824 6.9480 3.08%
2020-10-21 0 7.800 7.800 7.810 7.780 7.910 2,447,000 19,104,695 7.8074 6.811 6.811 6.820 6.794 6.907 2,802,171 6.8178 -1.39%
2020-10-20 0 7.910 7.890 7.910 7.780 7.980 1,874,000 14,710,320 7.8497 6.907 6.890 6.907 6.794 6.969 2,146,003 6.8548 -0.38%
2020-10-19 0 7.940 7.940 7.960 7.900 8.160 1,880,000 15,015,772 7.9871 6.934 6.934 6.951 6.899 7.126 2,152,874 6.9748 -1.98%
2020-10-16 0 8.100 8.060 8.100 8.020 8.170 1,283,000 10,361,130 8.0757 7.073 7.038 7.073 7.003 7.134 1,469,222 7.0521 0.50%
2020-10-15 0 8.060 8.050 8.060 7.940 8.120 2,192,000 17,604,260 8.0311 7.038 7.030 7.038 6.934 7.091 2,510,159 7.0132 0.25%
2020-10-14 0 8.040 8.010 8.040 7.930 8.070 1,986,000 15,905,650 8.0089 7.021 6.995 7.021 6.925 7.047 2,274,259 6.9938 1.13%
2020-10-12 0 7.950 7.950 7.960 7.950 8.160 2,078,000 16,683,160 8.0285 6.942 6.942 6.951 6.942 7.126 2,379,613 7.0109 -0.63%
2020-10-09 0 8.000 8.000 8.010 7.900 8.250 2,413,135 19,417,657 8.0467 6.986 6.986 6.995 6.899 7.204 2,763,391 7.0267 -1.60%
2020-10-08 0 8.130 8.130 8.140 7.740 8.150 3,896,000 31,266,407 8.0253 7.100 7.100 7.108 6.759 7.117 4,461,487 7.0081 4.23%
2020-10-07 0 7.800 7.800 7.810 7.720 7.980 2,152,000 16,808,415 7.8106 6.811 6.811 6.820 6.742 6.969 2,464,353 6.8206 -1.64%
2020-10-06 0 7.930 7.920 7.930 7.810 8.120 3,012,937 23,852,394 7.9167 6.925 6.916 6.925 6.820 7.091 3,450,252 6.9132 -0.25%
2020-10-05 0 7.950 7.930 7.950 7.840 8.090 1,788,590 14,203,712 7.9413 6.942 6.925 6.942 6.846 7.065 2,048,196 6.9347 -1.73%
2020-09-30 0 8.090 8.060 8.090 7.820 8.130 2,576,404 20,683,659 8.0281 7.065 7.038 7.065 6.829 7.100 2,950,358 7.0106 3.85%
2020-09-29 0 7.790 7.790 7.810 7.760 8.030 3,476,712 27,293,232 7.8503 6.803 6.803 6.820 6.776 7.012 3,981,341 6.8553 -2.01%
2020-09-28 0 7.950 7.950 8.000 7.840 8.150 1,623,000 12,985,840 8.0011 6.942 6.942 6.986 6.846 7.117 1,858,571 6.9870 -0.75%
2020-09-25 0 8.010 8.000 8.040 7.930 8.220 1,912,131 15,366,025 8.0361 6.995 6.986 7.021 6.925 7.178 2,189,668 7.0175 -2.08%
2020-09-24 0 8.180 8.170 8.180 8.090 8.310 1,339,000 10,915,260 8.1518 7.143 7.134 7.143 7.065 7.257 1,533,350 7.1186 -1.21%
2020-09-23 0 8.280 8.280 8.290 8.160 8.350 1,914,576 15,826,452 8.2663 7.231 7.231 7.239 7.126 7.292 2,192,468 7.2186 1.47%
2020-09-22 0 8.160 8.150 8.160 8.080 8.300 2,185,000 17,916,590 8.1998 7.126 7.117 7.126 7.056 7.248 2,502,143 7.1605 0.25%
2020-09-21 0 8.140 8.140 8.150 8.120 8.440 2,680,242 22,000,906 8.2086 7.108 7.108 7.117 7.091 7.370 3,069,267 7.1681 -3.55%
2020-09-18 0 8.440 8.430 8.440 8.020 8.560 4,067,958 33,986,280 8.3546 7.370 7.362 7.370 7.003 7.475 4,658,404 7.2957 -1.40%
2020-09-17 0 8.560 8.550 8.560 8.540 8.780 2,957,000 25,474,900 8.6151 7.475 7.466 7.475 7.458 7.667 3,386,196 7.5232 -2.62%
2020-09-16 0 8.790 8.780 8.790 8.720 8.950 1,465,000 12,909,645 8.8120 7.676 7.667 7.676 7.615 7.816 1,677,638 7.6951 -0.11%
2020-09-15 0 8.800 8.770 8.800 8.660 8.850 2,002,647 17,495,386 8.7361 7.685 7.658 7.685 7.562 7.728 2,293,322 7.6288 0.46%
2020-09-14 0 8.760 8.760 8.780 8.680 8.920 1,199,900 10,554,611 8.7962 7.650 7.650 7.667 7.580 7.789 1,374,060 7.6813 -0.34%
2020-09-11 0 8.790 8.780 8.800 8.690 9.000 1,971,000 17,329,290 8.7921 7.676 7.667 7.685 7.589 7.859 2,257,082 7.6777 -0.34%
2020-09-10 0 8.820 8.810 8.820 8.600 8.930 4,173,000 36,740,230 8.8043 7.702 7.693 7.702 7.510 7.798 4,778,693 7.6883 3.16%
2020-09-09 0 8.550 8.550 8.590 8.450 8.690 4,189,200 35,753,693 8.5347 7.466 7.466 7.501 7.379 7.589 4,797,244 7.4530 -1.72%
2020-09-08 0 8.700 8.680 8.700 8.400 8.880 4,160,000 35,815,750 8.6096 7.597 7.580 7.597 7.335 7.754 4,763,806 7.5183 -0.68%
2020-09-07 0 8.760 8.750 8.760 8.700 9.200 6,549,332 57,912,414 8.8425 7.650 7.641 7.650 7.597 8.034 7,499,939 7.7217 -2.67%
2020-09-04 0 9.000 9.000 9.050 8.830 9.110 6,845,455 61,486,754 8.9821 7.859 7.859 7.903 7.711 7.955 7,839,043 7.8437 -3.64%
2020-09-03 0 9.340 9.340 9.350 9.160 9.490 4,723,837 44,091,183 9.3338 8.156 8.156 8.165 7.999 8.287 5,409,481 8.1507 -1.79%
2020-09-02 0 9.510 9.510 9.550 9.000 9.650 11,441,000 106,552,290 9.3132 8.305 8.305 8.340 7.859 8.427 13,101,611 8.1328 5.67%
2020-09-01 0 9.000 9.000 9.010 8.410 9.130 14,792,000 131,934,735 8.9193 7.859 7.859 7.868 7.344 7.973 16,938,994 7.7888 7.53%
2020-08-31 0 8.370 8.360 8.370 8.270 8.860 15,715,200 134,638,060 8.5674 7.309 7.300 7.309 7.222 7.737 17,996,192 7.4815 1.21%
2020-08-28 0 8.270 8.260 8.270 8.180 8.800 9,482,300 79,641,791 8.3990 7.222 7.213 7.222 7.143 7.685 10,858,614 7.3344 -6.02%
2020-08-27 0 8.800 8.800 8.850 8.180 8.940 11,457,618 98,482,265 8.5954 7.685 7.685 7.728 7.143 7.807 13,120,641 7.5059 7.58%
2020-08-26 0 8.180 8.170 8.190 8.140 8.360 2,789,536 22,914,113 8.2143 7.143 7.134 7.152 7.108 7.300 3,194,425 7.1732 -0.61%
2020-08-25 0 8.230 8.220 8.230 8.000 8.400 7,441,432 61,226,538 8.2278 7.187 7.178 7.187 6.986 7.335 8,521,523 7.1849 3.39%
2020-08-24 0 7.960 7.940 7.960 7.900 8.050 2,646,002 21,035,035 7.9497 6.951 6.934 6.951 6.899 7.030 3,030,058 6.9421 0.63%
2020-08-21 0 7.910 7.900 7.910 7.900 8.080 2,545,061 20,313,199 7.9814 6.907 6.899 6.907 6.899 7.056 2,914,465 6.9698 0.51%
2020-08-20 0 7.870 7.870 7.900 7.800 8.000 1,941,000 15,289,193 7.8770 6.872 6.872 6.899 6.811 6.986 2,222,728 6.8786 -1.25%
2020-08-19 0 7.970 7.970 7.990 7.900 8.200 1,924,000 15,338,930 7.9724 6.960 6.960 6.977 6.899 7.161 2,203,260 6.9619 -0.25%
2020-08-18 0 7.990 7.990 8.000 7.990 8.290 6,966,500 56,689,715 8.1375 6.977 6.977 6.986 6.977 7.239 7,977,657 7.1061 -0.99%
2020-08-17 0 8.070 8.060 8.070 7.870 8.150 3,528,001 28,288,148 8.0182 7.047 7.038 7.047 6.872 7.117 4,040,075 7.0019 2.67%
2020-08-14 0 7.860 7.860 7.890 7.830 7.960 1,904,000 15,015,220 7.8861 6.864 6.864 6.890 6.838 6.951 2,180,357 6.8866 -0.51%
2020-08-13 0 7.900 7.860 7.900 7.800 8.000 3,129,000 24,745,875 7.9086 6.899 6.864 6.899 6.811 6.986 3,583,161 6.9062 1.94%
2020-08-12 0 7.750 7.700 7.750 7.500 7.990 4,696,000 35,947,703 7.6550 6.768 6.724 6.768 6.549 6.977 5,377,604 6.6847 -1.90%
2020-08-11 0 7.900 7.900 7.930 7.810 8.140 3,994,800 31,843,345 7.9712 6.899 6.899 6.925 6.820 7.108 4,574,628 6.9609 -0.88%
2020-08-10 0 7.970 7.960 7.970 7.930 8.380 5,626,000 45,246,818 8.0424 6.960 6.951 6.960 6.925 7.318 6,442,589 7.0231 -4.89%
2020-08-07 0 8.380 8.380 8.410 8.090 8.690 9,847,854 82,444,754 8.3718 7.318 7.318 7.344 7.065 7.589 11,277,227 7.3107 3.58%
2020-08-06 0 8.090 8.090 8.100 8.010 8.240 11,558,000 93,805,091 8.1160 7.065 7.065 7.073 6.995 7.196 13,235,593 7.0873 0.12%
2020-08-05 0 8.080 8.080 8.090 7.210 8.240 16,574,243 131,296,295 7.9217 7.056 7.056 7.065 6.296 7.196 18,979,921 6.9176 11.60%
2020-08-04 0 7.240 7.210 7.250 7.150 7.550 5,857,050 42,553,230 7.2653 6.322 6.296 6.331 6.244 6.593 6,707,175 6.3444 -2.82%
2020-08-03 0 7.450 7.450 7.460 7.360 7.630 2,807,000 20,989,293 7.4775 6.506 6.506 6.514 6.427 6.663 3,214,424 6.5297 -0.67%
2020-07-31 0 7.500 7.380 7.500 7.360 7.520 2,887,570 21,453,490 7.4296 6.549 6.445 6.549 6.427 6.567 3,306,688 6.4879 0.94%
2020-07-30 0 7.430 7.430 7.480 7.410 7.650 3,186,600 23,902,113 7.5008 6.488 6.488 6.532 6.471 6.680 3,649,121 6.5501 -0.93%
2020-07-29 0 7.500 7.490 7.500 7.350 7.600 3,476,346 26,084,962 7.5036 6.549 6.541 6.549 6.418 6.637 3,980,922 6.5525 1.35%
2020-07-28 0 7.400 7.400 7.410 7.300 7.850 9,774,000 73,224,560 7.4918 6.462 6.462 6.471 6.375 6.855 11,192,653 6.5422 -3.90%
2020-07-27 0 7.700 7.680 7.710 7.070 7.760 14,741,624 110,320,834 7.4836 6.724 6.707 6.733 6.174 6.776 16,881,306 6.5351 10.00%
2020-07-24 0 7.000 6.910 7.000 6.910 7.160 3,519,000 24,644,753 7.0033 6.113 6.034 6.113 6.034 6.252 4,029,767 6.1157 -2.91%
2020-07-23 0 7.210 7.210 7.220 6.940 7.250 3,252,400 23,260,427 7.1518 6.296 6.296 6.305 6.060 6.331 3,724,472 6.2453 3.00%
2020-07-22 0 7.000 6.950 7.000 6.900 7.320 5,078,000 36,079,520 7.1051 6.113 6.069 6.113 6.025 6.392 5,815,049 6.2045 -1.55%
2020-07-21 0 7.110 7.110 7.120 6.870 7.230 7,689,492 54,738,998 7.1187 6.209 6.209 6.218 5.999 6.314 8,805,588 6.2164 3.64%
2020-07-20 0 6.860 6.860 6.870 6.780 6.970 3,413,000 23,478,900 6.8793 5.991 5.991 5.999 5.921 6.087 3,908,382 6.0073 1.18%
2020-07-17 0 6.780 6.780 6.790 6.720 7.000 2,833,000 19,268,504 6.8014 5.921 5.921 5.929 5.868 6.113 3,244,197 5.9394 -1.74%
2020-07-16 0 6.900 6.860 6.900 6.640 7.120 7,506,000 51,661,118 6.8826 6.025 5.991 6.025 5.798 6.218 8,595,463 6.0103 1.17%
2020-07-15 0 6.820 6.800 6.820 6.800 7.090 4,651,000 32,251,802 6.9344 5.956 5.938 5.956 5.938 6.191 5,326,072 6.0555 -3.94%
2020-07-14 0 7.100 7.090 7.100 6.660 7.150 14,060,000 97,854,344 6.9598 6.200 6.191 6.200 5.816 6.244 16,100,747 6.0776 4.41%
2020-07-13 0 6.800 6.790 6.800 6.360 6.820 13,045,200 86,934,199 6.6641 5.938 5.929 5.938 5.554 5.956 14,938,653 5.8194 8.80%
2020-07-10 0 6.250 6.250 6.260 6.200 6.270 2,639,000 16,457,298 6.2362 5.458 5.458 5.467 5.414 5.475 3,022,039 5.4458 0.00%
2020-07-09 0 6.250 6.230 6.250 6.180 6.290 4,870,000 30,396,241 6.2415 5.458 5.440 5.458 5.397 5.493 5,576,859 5.4504 -0.16%
2020-07-08 0 6.260 6.260 6.270 6.240 6.370 3,967,927 24,897,894 6.2748 5.467 5.467 5.475 5.449 5.563 4,543,854 5.4795 -1.26%
2020-07-07 0 6.340 6.330 6.340 6.200 6.410 3,772,910 23,768,688 6.2998 5.536 5.528 5.536 5.414 5.598 4,320,531 5.5013 2.26%
2020-07-06 0 6.200 6.200 6.210 6.140 6.230 3,488,403 21,538,025 6.1742 5.414 5.414 5.423 5.362 5.440 3,994,729 5.3916 0.16%
2020-07-03 0 6.190 6.180 6.190 6.120 6.260 1,252,000 7,734,580 6.1778 5.405 5.397 5.405 5.344 5.467 1,433,722 5.3948 -0.80%
2020-07-02 0 6.240 6.230 6.240 6.150 6.310 1,578,000 9,809,550 6.2164 5.449 5.440 5.449 5.370 5.510 1,807,040 5.4285 0.16%
2020-06-30 0 6.230 6.210 6.230 6.190 6.310 690,200 4,307,408 6.2408 5.440 5.423 5.440 5.405 5.510 790,379 5.4498 0.16%
2020-06-29 0 6.220 6.200 6.220 6.160 6.360 1,840,000 11,488,562 6.2438 5.432 5.414 5.432 5.379 5.554 2,107,068 5.4524 -2.81%
2020-06-26 0 6.400 6.360 6.400 6.340 6.540 2,499,000 16,061,050 6.4270 5.589 5.554 5.589 5.536 5.711 2,861,719 5.6124 0.95%
2020-06-24 0 6.340 6.330 6.350 6.070 6.380 5,031,000 31,553,010 6.2717 5.536 5.528 5.545 5.301 5.571 5,761,227 5.4768 4.79%
2020-06-23 0 6.050 6.040 6.060 6.000 6.070 2,492,000 15,040,410 6.0355 5.283 5.274 5.292 5.240 5.301 2,853,703 5.2705 0.00%
2020-06-22 0 6.050 6.040 6.050 6.040 6.160 1,507,000 9,164,915 6.0816 5.283 5.274 5.283 5.274 5.379 1,725,734 5.3107 -1.63%
2020-06-19 0 6.150 6.140 6.150 6.150 6.210 1,355,125 8,358,869 6.1683 5.370 5.362 5.370 5.370 5.423 1,551,815 5.3865 -0.97%
2020-06-18 0 6.210 6.210 6.240 6.160 6.240 1,442,000 8,957,125 6.2116 5.423 5.423 5.449 5.379 5.449 1,651,300 5.4243 0.49%
2020-06-17 0 6.180 6.180 6.190 6.150 6.250 684,000 4,228,760 6.1824 5.397 5.397 5.405 5.370 5.458 783,280 5.3988 -0.48%
2020-06-16 0 6.210 6.200 6.210 6.200 6.290 1,344,024 8,368,147 6.2262 5.423 5.414 5.423 5.414 5.493 1,539,103 5.4370 0.00%
2020-06-15 0 6.210 6.180 6.210 6.150 6.290 947,369 5,864,014 6.1898 5.423 5.397 5.423 5.370 5.493 1,084,875 5.4052 0.49%
2020-06-12 0 6.180 6.180 6.210 6.160 6.330 1,912,000 11,897,865 6.2227 5.397 5.397 5.423 5.379 5.528 2,189,518 5.4340 -1.12%
2020-06-11 0 6.250 6.250 6.280 6.240 6.320 3,193,000 20,005,735 6.2655 5.458 5.458 5.484 5.449 5.519 3,656,450 5.4714 -0.84%
2020-06-10 0 6.420 6.420 6.430 6.380 6.470 576,000 3,689,850 6.4060 5.504 5.504 5.513 5.470 5.547 671,848 5.4921 -0.47%
2020-06-09 0 6.450 6.420 6.450 6.370 6.460 1,050,000 6,739,510 6.4186 5.530 5.504 5.530 5.461 5.538 1,224,723 5.5029 1.26%
2020-06-08 0 6.370 6.310 6.370 6.310 6.460 1,772,497 11,327,531 6.3907 5.461 5.410 5.461 5.410 5.538 2,067,445 5.4790 -0.47%
2020-06-05 0 6.400 6.400 6.420 6.360 6.460 1,116,387 7,143,636 6.3989 5.487 5.487 5.504 5.453 5.538 1,302,157 5.4860 -0.93%
2020-06-04 0 6.460 6.460 6.480 6.430 6.560 831,000 5,373,570 6.4664 5.538 5.538 5.556 5.513 5.624 969,280 5.5439 -0.92%
2020-06-03 0 6.520 6.520 6.540 6.410 6.610 2,323,030 15,105,539 6.5025 5.590 5.590 5.607 5.496 5.667 2,709,588 5.5748 -0.15%
2020-06-02 0 6.530 6.520 6.530 6.500 6.700 1,047,000 6,867,392 6.5591 5.598 5.590 5.598 5.573 5.744 1,221,223 5.6234 -1.36%
2020-06-01 0 6.620 6.580 6.620 6.410 6.630 4,174,000 27,442,830 6.5747 5.676 5.641 5.676 5.496 5.684 4,868,564 5.6367 2.95%
2020-05-29 0 6.430 6.430 6.440 6.150 6.450 2,162,000 13,824,225 6.3942 5.513 5.513 5.521 5.273 5.530 2,521,762 5.4820 2.88%
2020-05-28 0 6.250 6.250 6.260 6.200 6.430 2,498,000 15,704,900 6.2870 5.358 5.358 5.367 5.315 5.513 2,913,673 5.3901 -2.34%
2020-05-27 0 6.400 6.400 6.420 6.330 6.480 1,942,660 12,419,029 6.3928 5.487 5.487 5.504 5.427 5.556 2,265,923 5.4808 0.00%
2020-05-26 0 6.400 6.400 6.440 6.400 6.560 2,906,297 18,782,389 6.4627 5.487 5.487 5.521 5.487 5.624 3,389,912 5.5407 -0.62%
2020-05-25 0 6.440 6.400 6.440 6.200 6.440 1,523,000 9,588,635 6.2959 5.521 5.487 5.521 5.315 5.521 1,776,431 5.3977 1.58%
2020-05-22 0 6.340 6.330 6.340 6.150 6.400 3,183,074 19,962,024 6.2713 5.436 5.427 5.436 5.273 5.487 3,712,745 5.3766 -1.55%
2020-05-21 0 6.440 6.440 6.460 6.410 6.580 1,946,000 12,592,165 6.4708 5.521 5.521 5.538 5.496 5.641 2,269,819 5.5477 -0.92%
2020-05-20 0 6.500 6.500 6.520 6.440 6.660 1,651,000 10,785,980 6.5330 5.573 5.573 5.590 5.521 5.710 1,925,730 5.6010 -0.61%
2020-05-19 0 6.540 6.540 6.570 6.500 6.670 2,507,307 16,386,246 6.5354 5.607 5.607 5.633 5.573 5.718 2,924,529 5.6030 -0.91%
2020-05-18 0 6.600 6.600 6.610 6.450 6.620 1,364,000 8,920,610 6.5400 5.658 5.658 5.667 5.530 5.676 1,590,973 5.6070 -0.15%
2020-05-15 0 6.610 6.590 6.620 6.560 6.740 1,399,000 9,240,625 6.6052 5.667 5.650 5.676 5.624 5.778 1,631,797 5.6629 -1.20%
2020-05-14 0 6.690 6.650 6.690 6.640 6.720 1,778,000 11,858,900 6.6698 5.736 5.701 5.736 5.693 5.761 2,073,864 5.7183 -0.15%
2020-05-13 0 6.700 6.700 6.730 6.520 6.790 3,989,000 26,757,839 6.7079 5.744 5.744 5.770 5.590 5.821 4,652,779 5.7509 0.45%
2020-05-12 0 6.670 6.660 6.670 6.410 6.730 8,661,046 57,275,588 6.6130 5.718 5.710 5.718 5.496 5.770 10,102,265 5.6696 5.21%
2020-05-11 0 6.340 6.310 6.340 6.160 7.000 18,451,583 118,764,446 6.4365 5.436 5.410 5.436 5.281 6.001 21,521,972 5.5183 -8.51%
2020-05-08 0 6.930 6.920 6.940 6.880 7.020 4,764,233 32,978,562 6.9221 5.941 5.933 5.950 5.898 6.019 5,557,013 5.9346 -0.43%
2020-05-07 0 6.960 6.950 6.960 6.640 7.050 6,434,000 44,377,685 6.8974 5.967 5.958 5.967 5.693 6.044 7,504,633 5.9134 3.88%
2020-05-06 0 6.700 6.690 6.700 6.570 6.800 3,141,000 21,087,443 6.7136 5.744 5.736 5.744 5.633 5.830 3,663,670 5.7558 1.82%
2020-05-05 0 6.580 6.570 6.580 6.280 6.700 3,446,579 22,549,808 6.5427 5.641 5.633 5.641 5.384 5.744 4,020,098 5.6093 6.13%
2020-05-04 0 6.200 6.200 6.240 6.200 6.380 1,515,900 9,498,780 6.2661 5.315 5.315 5.350 5.315 5.470 1,768,149 5.3722 -2.97%
2020-04-29 0 6.390 6.350 6.390 6.350 6.490 2,129,000 13,664,910 6.4185 5.478 5.444 5.478 5.444 5.564 2,483,271 5.5028 -0.93%
2020-04-28 0 6.450 6.440 6.450 6.350 6.510 1,943,500 12,537,805 6.4511 5.530 5.521 5.530 5.444 5.581 2,266,903 5.5308 0.62%
2020-04-27 0 6.410 6.410 6.440 6.380 6.580 1,167,000 7,508,211 6.4338 5.496 5.496 5.521 5.470 5.641 1,361,192 5.5159 -1.38%
2020-04-24 0 6.500 6.500 6.510 6.460 6.580 1,593,196 10,415,591 6.5375 5.573 5.573 5.581 5.538 5.641 1,858,308 5.6049 -0.91%
2020-04-23 0 6.560 6.520 6.560 6.280 6.590 5,940,112 38,680,880 6.5118 5.624 5.590 5.624 5.384 5.650 6,928,561 5.5828 4.79%
2020-04-22 0 6.260 6.250 6.270 6.180 6.280 1,032,000 6,424,460 6.2253 5.367 5.358 5.376 5.298 5.384 1,203,727 5.3371 -0.32%
2020-04-21 0 6.280 6.260 6.280 6.090 6.290 1,713,000 10,600,495 6.1883 5.384 5.367 5.384 5.221 5.393 1,998,047 5.3054 1.62%
2020-04-20 0 6.180 6.170 6.190 6.170 6.450 1,402,909 8,730,219 6.2229 5.298 5.290 5.307 5.290 5.530 1,636,357 5.3352 -2.06%
2020-04-17 0 6.310 6.300 6.310 6.250 6.600 2,431,000 15,526,270 6.3868 5.410 5.401 5.410 5.358 5.658 2,835,524 5.4756 -2.77%
2020-04-16 0 6.490 6.490 6.500 6.420 6.600 1,644,967 10,673,096 6.4883 5.564 5.564 5.573 5.504 5.658 1,918,694 5.5627 -0.15%
2020-04-15 0 6.500 6.460 6.500 6.450 6.550 1,360,048 8,834,297 6.4956 5.573 5.538 5.573 5.530 5.616 1,586,363 5.5689 -0.61%
2020-04-14 0 6.540 6.530 6.550 6.430 6.550 1,461,000 9,493,950 6.4983 5.607 5.598 5.616 5.513 5.616 1,704,114 5.5712 2.19%
2020-04-09 0 6.400 6.400 6.420 6.360 6.600 2,452,000 15,879,340 6.4761 5.487 5.487 5.504 5.453 5.658 2,860,019 5.5522 -1.39%
2020-04-08 0 6.490 6.390 6.490 6.270 6.490 2,890,896 18,431,230 6.3756 5.564 5.478 5.564 5.376 5.564 3,371,948 5.4660 0.93%
2020-04-07 0 6.430 6.430 6.450 6.380 6.500 3,825,648 24,715,474 6.4605 5.513 5.513 5.530 5.470 5.573 4,462,245 5.5388 0.94%
2020-04-06 0 6.370 6.370 6.380 6.150 6.430 6,506,000 41,354,530 6.3564 5.461 5.461 5.470 5.273 5.513 7,588,614 5.4495 3.58%
2020-04-03 0 6.150 6.140 6.150 6.090 6.280 985,019 6,059,666 6.1518 5.273 5.264 5.273 5.221 5.384 1,148,929 5.2742 -0.16%
2020-04-02 0 6.160 6.150 6.170 6.060 6.250 2,180,000 13,414,530 6.1535 5.281 5.273 5.290 5.195 5.358 2,542,757 5.2756 -0.65%
2020-04-01 0 6.200 6.200 6.210 6.130 6.390 2,954,000 18,395,855 6.2274 5.315 5.315 5.324 5.255 5.478 3,445,553 5.3390 -2.97%
2020-03-31 0 6.390 6.350 6.390 6.190 6.480 5,990,280 37,992,706 6.3424 5.478 5.444 5.478 5.307 5.556 6,987,077 5.4376 3.90%
2020-03-30 0 6.150 6.120 6.150 5.710 6.150 5,474,426 32,612,919 5.9573 5.273 5.247 5.273 4.895 5.273 6,385,384 5.1074 4.95%
2020-03-27 0 5.860 5.850 5.860 5.570 5.920 5,067,382 29,208,732 5.7641 5.024 5.015 5.024 4.775 5.075 5,910,607 4.9417 8.12%
2020-03-26 0 5.420 5.420 5.430 5.410 5.580 1,914,191 10,508,052 5.4896 4.647 4.647 4.655 4.638 4.784 2,232,717 4.7064 -1.09%
2020-03-25 0 5.480 5.480 5.490 5.420 5.800 2,959,000 16,481,320 5.5699 4.698 4.698 4.707 4.647 4.973 3,451,385 4.7753 -2.14%
2020-03-24 0 5.600 5.600 5.610 5.260 5.600 4,853,010 26,481,099 5.4566 4.801 4.801 4.810 4.510 4.801 5,660,563 4.6782 6.87%
2020-03-23 0 5.240 5.210 5.240 5.200 5.460 1,782,000 9,486,050 5.3233 4.492 4.467 4.492 4.458 4.681 2,078,529 4.5638 -6.76%
2020-03-20 0 5.620 5.480 5.620 5.080 5.620 7,385,673 39,204,780 5.3082 4.818 4.698 4.818 4.355 4.818 8,614,667 4.5509 10.85%
2020-03-19 0 5.070 5.070 5.090 4.890 5.500 5,191,000 26,362,080 5.0784 4.347 4.347 4.364 4.192 4.715 6,054,795 4.3539 -3.43%
2020-03-18 0 5.250 5.250 5.260 5.170 5.560 5,885,500 31,797,830 5.4027 4.501 4.501 4.510 4.432 4.767 6,864,862 4.6320 -0.57%
2020-03-17 0 5.280 5.230 5.280 5.020 5.550 7,825,000 40,543,202 5.1812 4.527 4.484 4.527 4.304 4.758 9,127,099 4.4421 -4.86%
2020-03-16 0 5.550 5.530 5.550 5.500 5.920 4,071,000 23,077,560 5.6688 4.758 4.741 4.758 4.715 5.075 4,748,424 4.8600 -6.72%
2020-03-13 0 5.950 5.950 5.960 5.580 5.990 5,703,796 32,707,816 5.7344 5.101 5.101 5.110 4.784 5.135 6,652,922 4.9163 -1.98%
2020-03-12 0 6.070 6.030 6.080 5.930 6.300 2,947,000 17,797,880 6.0393 5.204 5.170 5.213 5.084 5.401 3,437,388 5.1777 -4.71%
2020-03-11 0 6.370 6.370 6.380 6.260 6.430 1,142,000 7,255,330 6.3532 5.461 5.461 5.470 5.367 5.513 1,332,032 5.4468 0.95%
2020-03-10 0 6.310 6.270 6.310 6.260 6.440 3,045,000 19,242,655 6.3194 5.410 5.376 5.410 5.367 5.521 3,551,695 5.4179 -1.56%
2020-03-09 0 6.410 6.400 6.410 6.280 6.620 4,167,000 26,647,485 6.3949 5.496 5.487 5.496 5.384 5.676 4,860,399 5.4826 -3.17%
2020-03-06 0 6.620 6.610 6.620 6.560 6.720 1,050,793 6,959,364 6.6230 5.676 5.667 5.676 5.624 5.761 1,225,648 5.6781 -2.07%
2020-03-05 0 6.760 6.730 6.760 6.680 6.770 2,818,000 18,946,442 6.7234 5.796 5.770 5.796 5.727 5.804 3,286,922 5.7642 0.45%
2020-03-04 0 6.730 6.720 6.730 6.530 6.750 3,083,000 20,629,294 6.6913 5.770 5.761 5.770 5.598 5.787 3,596,019 5.7367 3.06%
2020-03-03 0 6.530 6.530 6.560 6.500 6.720 2,463,000 16,319,560 6.6259 5.598 5.598 5.624 5.573 5.761 2,872,849 5.6806 0.31%
2020-03-02 0 6.510 6.500 6.510 6.400 6.600 1,832,000 11,905,750 6.4988 5.581 5.573 5.581 5.487 5.658 2,136,849 5.5716 -0.46%
2020-02-28 0 6.540 6.530 6.540 6.450 6.760 3,528,000 23,204,430 6.5772 5.607 5.598 5.607 5.530 5.796 4,115,068 5.6389 -2.82%
2020-02-27 0 6.730 6.700 6.730 6.610 6.760 1,461,095 9,795,736 6.7044 5.770 5.744 5.770 5.667 5.796 1,704,225 5.7479 0.90%
2020-02-26 0 6.670 6.670 6.680 6.640 6.720 2,271,000 15,164,537 6.6775 5.718 5.718 5.727 5.693 5.761 2,648,900 5.7248 -1.77%
2020-02-25 0 6.790 6.770 6.790 6.630 6.830 4,205,100 28,262,119 6.7209 5.821 5.804 5.821 5.684 5.856 4,904,839 5.7621 -0.73%
2020-02-24 0 6.840 6.840 6.860 6.800 7.050 6,463,000 44,544,840 6.8923 5.864 5.864 5.881 5.830 6.044 7,538,459 5.9090 -3.39%
2020-02-21 0 7.080 7.070 7.080 6.980 7.280 4,133,562 29,504,423 7.1378 6.070 6.061 6.070 5.984 6.241 4,821,397 6.1195 -0.14%
2020-02-20 0 7.090 7.080 7.090 7.000 7.130 1,901,897 13,485,003 7.0903 6.079 6.070 6.079 6.001 6.113 2,218,377 6.0788 -0.28%
2020-02-19 0 7.110 7.080 7.110 6.950 7.180 4,384,000 31,126,035 7.0999 6.096 6.070 6.096 5.958 6.156 5,113,508 6.0870 2.16%
2020-02-18 0 6.960 6.960 6.980 6.940 7.030 2,281,974 15,907,282 6.9708 5.967 5.967 5.984 5.950 6.027 2,661,700 5.9764 -0.14%
2020-02-17 0 6.970 6.970 6.980 6.950 7.100 2,131,000 14,935,165 7.0085 5.976 5.976 5.984 5.958 6.087 2,485,604 6.0087 -0.99%
2020-02-14 0 7.040 7.040 7.050 7.010 7.200 4,962,000 35,286,330 7.1113 6.036 6.036 6.044 6.010 6.173 5,787,689 6.0968 -0.71%
2020-02-13 0 7.090 7.080 7.090 6.830 7.130 7,343,000 51,378,040 6.9969 6.079 6.070 6.079 5.856 6.113 8,564,893 5.9987 2.75%
2020-02-12 0 6.900 6.900 6.920 6.830 7.090 4,726,804 32,876,624 6.9554 5.916 5.916 5.933 5.856 6.079 5,513,356 5.9631 -1.57%
2020-02-11 0 7.010 7.010 7.050 7.000 7.180 4,020,680 28,276,574 7.0328 6.010 6.010 6.044 6.001 6.156 4,689,731 6.0295 -1.13%
2020-02-10 0 7.090 7.090 7.100 6.880 7.180 5,047,200 35,699,712 7.0732 6.079 6.079 6.087 5.898 6.156 5,887,066 6.0641 3.05%
2020-02-07 0 6.880 6.870 6.880 6.820 7.120 6,661,210 46,290,522 6.9493 5.898 5.890 5.898 5.847 6.104 7,769,652 5.9579 -1.85%
2020-02-06 0 7.010 7.010 7.020 6.920 7.200 16,341,010 115,569,506 7.0724 6.010 6.010 6.019 5.933 6.173 19,060,194 6.0634 3.09%
2020-02-05 0 6.800 6.790 6.800 6.530 6.800 12,887,000 86,115,087 6.6823 5.830 5.821 5.830 5.598 5.830 15,031,428 5.7290 4.78%
2020-02-04 0 6.490 6.480 6.490 6.410 6.650 3,800,000 24,659,560 6.4894 5.564 5.556 5.564 5.496 5.701 4,432,329 5.5636 -0.31%
2020-02-03 0 6.510 6.510 6.520 6.260 6.750 8,714,402 56,718,504 6.5086 5.581 5.581 5.590 5.367 5.787 10,164,500 5.5801 3.01%
2020-01-31 0 6.320 6.300 6.320 6.200 6.480 5,100,853 32,163,122 6.3054 5.418 5.401 5.418 5.315 5.556 5,949,647 5.4059 0.16%
2020-01-30 0 6.310 6.310 6.340 6.110 6.660 9,549,000 60,381,324 6.3233 5.410 5.410 5.436 5.238 5.710 11,137,977 5.4212 -3.81%
2020-01-29 0 6.560 6.560 6.600 5.880 6.660 17,379,000 113,153,275 6.5109 5.624 5.624 5.658 5.041 5.710 20,270,908 5.5821 7.54%
2020-01-24 0 6.100 6.100 6.110 5.750 6.120 5,705,000 34,010,160 5.9615 5.230 5.230 5.238 4.930 5.247 6,654,326 5.1110 5.72%
2020-01-23 0 5.770 5.750 5.770 5.690 5.840 3,608,000 20,756,310 5.7529 4.947 4.930 4.947 4.878 5.007 4,208,380 4.9321 -0.69%
2020-01-22 0 5.810 5.800 5.810 5.680 5.870 5,138,000 29,834,895 5.8067 4.981 4.973 4.981 4.870 5.033 5,992,976 4.9783 -1.19%
2020-01-21 0 5.880 5.880 5.890 5.840 6.100 2,812,905 16,622,538 5.9094 5.041 5.041 5.050 5.007 5.230 3,280,979 5.0663 -2.49%
2020-01-20 0 6.030 5.990 6.030 5.940 6.100 1,138,000 6,813,140 5.9869 5.170 5.135 5.170 5.093 5.230 1,327,366 5.1328 -0.33%
2020-01-17 0 6.050 6.050 6.060 6.030 6.140 2,332,000 14,215,005 6.0956 5.187 5.187 5.195 5.170 5.264 2,720,051 5.2260 0.33%
2020-01-16 0 6.030 6.020 6.030 5.940 6.060 2,593,000 15,571,675 6.0053 5.170 5.161 5.170 5.093 5.195 3,024,482 5.1485 1.69%
2020-01-15 0 5.930 5.920 5.930 5.880 5.950 941,076 5,566,376 5.9149 5.084 5.075 5.084 5.041 5.101 1,097,673 5.0711 -0.84%
2020-01-14 0 5.980 5.980 5.990 5.940 6.060 1,543,000 9,255,033 5.9981 5.127 5.127 5.135 5.093 5.195 1,799,759 5.1424 -0.17%
2020-01-13 0 5.990 5.960 5.990 5.830 6.010 2,545,000 15,159,935 5.9568 5.135 5.110 5.135 4.998 5.153 2,968,494 5.1069 1.87%
2020-01-10 0 5.880 5.880 5.890 5.880 6.080 3,652,444 21,615,874 5.9182 5.041 5.041 5.050 5.041 5.213 4,260,220 5.0739 -2.16%
2020-01-09 0 6.010 6.000 6.010 5.880 6.030 3,798,464 22,671,653 5.9686 5.153 5.144 5.153 5.041 5.170 4,430,538 5.1171 2.04%
2020-01-08 0 5.890 5.880 5.890 5.770 5.950 2,276,183 13,409,080 5.8910 5.050 5.041 5.050 4.947 5.101 2,654,945 5.0506 -0.34%
2020-01-07 0 5.910 5.900 5.910 5.780 5.950 2,607,000 15,341,700 5.8848 5.067 5.058 5.067 4.955 5.101 3,040,811 5.0453 2.25%
2020-01-06 0 5.780 5.770 5.780 5.760 6.100 6,904,000 40,420,450 5.8546 4.955 4.947 4.955 4.938 5.230 8,052,843 5.0194 -5.56%
2020-01-03 0 6.120 6.110 6.120 6.110 6.260 2,559,000 15,707,826 6.1383 5.247 5.238 5.247 5.238 5.367 2,984,824 5.2626 -1.61%
2020-01-02 0 6.220 6.190 6.220 6.190 6.280 1,637,000 10,212,325 6.2384 5.333 5.307 5.333 5.307 5.384 1,909,401 5.3484 0.48%
2019-12-31 0 6.190 6.180 6.200 6.170 6.250 574,376 3,559,363 6.1969 5.307 5.298 5.315 5.290 5.358 669,954 5.3129 -0.32%
2019-12-30 0 6.210 6.180 6.210 6.130 6.210 1,059,000 6,525,405 6.1619 5.324 5.298 5.324 5.255 5.324 1,235,220 5.2828 0.49%
2019-12-27 0 6.180 6.180 6.200 6.150 6.250 1,665,390 10,328,038 6.2016 5.298 5.298 5.315 5.273 5.358 1,942,515 5.3168 -0.80%
2019-12-24 0 6.230 6.220 6.230 6.180 6.260 1,070,000 6,666,000 6.2299 5.341 5.333 5.341 5.298 5.367 1,248,051 5.3411 1.14%
2019-12-23 0 6.160 6.140 6.160 6.120 6.280 1,683,212 10,408,019 6.1834 5.281 5.264 5.281 5.247 5.384 1,963,303 5.3013 -0.81%
2019-12-20 0 6.210 6.200 6.210 6.190 6.290 1,962,000 12,202,446 6.2194 5.324 5.315 5.324 5.307 5.393 2,288,482 5.3321 -0.32%
2019-12-19 0 6.230 6.220 6.230 6.160 6.260 1,949,000 12,124,205 6.2207 5.341 5.333 5.341 5.281 5.367 2,273,318 5.3333 0.65%
2019-12-18 0 6.190 6.180 6.190 6.170 6.260 1,497,130 9,301,764 6.2131 5.307 5.298 5.307 5.290 5.367 1,746,256 5.3267 0.16%
2019-12-17 0 6.180 6.180 6.210 6.180 6.290 3,115,366 19,465,500 6.2482 5.298 5.298 5.324 5.298 5.393 3,633,771 5.3568 0.00%
2019-12-16 0 6.180 6.170 6.180 6.070 6.220 1,354,000 8,339,790 6.1594 5.298 5.290 5.298 5.204 5.333 1,579,309 5.2807 0.98%
2019-12-13 0 6.120 6.120 6.130 6.100 6.180 1,622,048 9,952,981 6.1361 5.247 5.247 5.255 5.230 5.298 1,891,961 5.2607 0.16%
2019-12-12 0 6.110 6.100 6.110 6.110 6.190 1,323,000 8,117,050 6.1353 5.238 5.230 5.238 5.238 5.307 1,543,150 5.2601 -0.49%
2019-12-11 0 6.140 6.140 6.150 6.070 6.170 1,118,777 6,855,114 6.1273 5.264 5.264 5.273 5.204 5.290 1,304,944 5.2532 0.66%
2019-12-10 0 6.100 6.090 6.100 6.070 6.190 2,583,500 15,776,035 6.1065 5.230 5.221 5.230 5.204 5.307 3,013,401 5.2353 -1.29%
2019-12-09 0 6.180 6.150 6.180 6.140 6.260 1,295,000 8,024,330 6.1964 5.298 5.273 5.298 5.264 5.367 1,510,491 5.3124 -0.64%
2019-12-06 0 6.220 6.200 6.220 6.160 6.290 1,255,881 7,814,811 6.2226 5.333 5.315 5.333 5.281 5.393 1,464,863 5.3348 -0.96%
2019-12-05 0 6.280 6.280 6.290 6.140 6.320 2,028,000 12,612,515 6.2192 5.384 5.384 5.393 5.264 5.418 2,365,464 5.3319 1.95%
2019-12-04 0 6.160 6.160 6.190 6.100 6.240 1,752,803 10,842,877 6.1860 5.281 5.281 5.307 5.230 5.350 2,044,474 5.3035 0.00%
2019-12-03 0 6.160 6.160 6.170 6.110 6.350 3,272,889 20,134,945 6.1520 5.281 5.281 5.290 5.238 5.444 3,817,506 5.2744 -1.91%
2019-12-02 0 6.280 6.280 6.290 6.250 6.360 1,309,000 8,243,210 6.2973 5.384 5.384 5.393 5.358 5.453 1,526,821 5.3989 -1.10%
2019-11-29 0 6.350 6.320 6.350 6.250 6.500 3,323,000 21,045,405 6.3333 5.444 5.418 5.444 5.358 5.573 3,875,955 5.4297 -0.94%
2019-11-28 0 6.410 6.410 6.420 6.120 6.470 9,375,000 59,253,610 6.3204 5.496 5.496 5.504 5.247 5.547 10,935,023 5.4187 6.30%
2019-11-27 0 6.030 6.030 6.040 6.020 6.250 4,097,990 24,914,285 6.0796 5.170 5.170 5.178 5.161 5.358 4,779,906 5.2123 -4.13%
2019-11-26 0 6.290 6.290 6.300 6.030 6.290 4,088,400 25,296,544 6.1874 5.393 5.393 5.401 5.170 5.393 4,768,720 5.3047 3.80%
2019-11-25 0 6.060 6.060 6.070 6.020 6.150 2,753,061 16,666,596 6.0538 5.195 5.195 5.204 5.161 5.273 3,211,177 5.1902 1.17%
2019-11-22 0 5.990 5.990 6.000 5.960 6.200 2,653,416 16,067,113 6.0553 5.135 5.135 5.144 5.110 5.315 3,094,951 5.1914 -2.12%
2019-11-21 0 6.120 6.100 6.120 5.990 6.170 3,053,000 18,575,340 6.0843 5.247 5.230 5.247 5.135 5.290 3,561,027 5.2163 0.33%
2019-11-20 0 6.100 6.100 6.120 5.970 6.210 3,258,391 19,839,187 6.0886 5.230 5.230 5.247 5.118 5.324 3,800,595 5.2200 -1.77%
2019-11-19 0 6.210 6.210 6.220 6.120 6.310 4,212,000 26,171,705 6.2136 5.324 5.324 5.333 5.247 5.410 4,912,887 5.3272 1.64%
2019-11-18 0 6.110 6.110 6.120 6.100 6.190 2,932,000 17,923,499 6.1131 5.238 5.238 5.247 5.230 5.307 3,419,892 5.2410 -0.65%
2019-11-15 0 6.150 6.140 6.150 5.690 6.200 13,278,921 79,483,541 5.9857 5.273 5.264 5.273 4.878 5.315 15,488,566 5.1318 8.08%
2019-11-14 0 5.690 5.690 5.700 5.660 5.900 5,626,700 32,329,442 5.7457 4.878 4.878 4.887 4.853 5.058 6,562,997 4.9260 -3.56%
2019-11-13 0 5.900 5.900 5.910 5.850 6.060 4,503,100 26,623,021 5.9122 5.058 5.058 5.067 5.015 5.195 5,252,427 5.0687 -2.64%
2019-11-12 0 6.060 6.060 6.090 6.000 6.120 7,904,000 47,624,178 6.0253 5.195 5.195 5.221 5.144 5.247 9,219,245 5.1657 -0.98%
2019-11-11 0 6.120 6.120 6.130 5.940 6.530 12,087,098 75,085,838 6.2121 5.247 5.247 5.255 5.093 5.598 14,098,421 5.3258 -6.99%
2019-11-08 0 6.580 6.550 6.580 6.440 6.860 16,130,000 106,582,604 6.6077 5.641 5.616 5.641 5.521 5.881 18,814,072 5.6650 -4.91%
2019-11-07 0 6.920 6.910 6.930 6.680 7.240 10,385,490 71,495,778 6.8842 5.933 5.924 5.941 5.727 6.207 12,113,661 5.9021 -2.54%
2019-11-06 0 7.100 7.100 7.130 7.040 7.200 3,774,200 26,792,672 7.0989 6.087 6.087 6.113 6.036 6.173 4,402,236 6.0862 -0.70%
2019-11-05 0 7.150 7.140 7.150 7.020 7.200 3,836,000 27,393,185 7.1411 6.130 6.121 6.130 6.019 6.173 4,474,320 6.1223 2.14%
2019-11-04 0 7.000 7.000 7.020 6.800 7.080 5,064,000 35,138,955 6.9390 6.001 6.001 6.019 5.830 6.070 5,906,662 5.9490 -0.57%
2019-11-01 0 7.040 7.040 7.050 7.020 7.090 1,537,250 10,841,162 7.0523 6.036 6.036 6.044 6.019 6.079 1,793,052 6.0462 -0.56%
2019-10-31 0 7.080 7.050 7.080 6.950 7.090 3,061,000 21,467,480 7.0132 6.070 6.044 6.070 5.958 6.079 3,570,358 6.0127 1.58%
2019-10-30 0 6.970 6.970 7.000 6.960 7.110 2,119,500 14,820,190 6.9923 5.976 5.976 6.001 5.967 6.096 2,472,190 5.9948 -1.27%
2019-10-29 0 7.060 7.050 7.060 7.020 7.170 1,544,000 10,960,340 7.0987 6.053 6.044 6.053 6.019 6.147 1,800,925 6.0859 -1.40%
2019-10-28 0 7.160 7.150 7.170 7.080 7.240 1,149,000 8,226,540 7.1597 6.139 6.130 6.147 6.070 6.207 1,340,196 6.1383 -0.14%
2019-10-25 0 7.170 7.160 7.180 6.870 7.180 2,072,000 14,681,280 7.0856 6.147 6.139 6.156 5.890 6.156 2,416,786 6.0747 4.06%
2019-10-24 0 6.890 6.890 6.900 6.850 7.150 3,046,062 21,240,864 6.9732 5.907 5.907 5.916 5.873 6.130 3,552,934 5.9784 -1.43%
2019-10-23 0 6.990 6.990 7.000 6.930 7.230 3,307,443 23,422,715 7.0818 5.993 5.993 6.001 5.941 6.199 3,857,810 6.0715 -3.05%
2019-10-22 0 7.210 7.210 7.240 7.030 7.440 4,869,000 35,095,975 7.2080 6.181 6.181 6.207 6.027 6.379 5,679,214 6.1797 -1.77%
2019-10-21 0 7.340 7.340 7.380 7.070 7.490 6,619,600 48,726,199 7.3609 6.293 6.293 6.327 6.061 6.421 7,721,118 6.3108 3.82%
2019-10-18 0 7.070 7.070 7.080 7.000 7.220 4,278,000 30,468,965 7.1222 6.061 6.061 6.070 6.001 6.190 4,989,870 6.1062 -1.53%
2019-10-17 0 7.180 7.170 7.180 6.560 7.180 8,941,000 62,447,110 6.9844 6.156 6.147 6.156 5.624 6.156 10,428,804 5.9879 7.97%
2019-10-16 0 6.650 6.630 6.650 6.590 6.770 1,511,000 10,100,760 6.6848 5.701 5.684 5.701 5.650 5.804 1,762,434 5.7311 0.91%
2019-10-15 0 6.590 6.580 6.590 6.510 6.630 1,136,000 7,460,998 6.5678 5.650 5.641 5.650 5.581 5.684 1,325,033 5.6308 -0.45%
2019-10-14 0 6.620 6.620 6.640 6.610 6.760 1,349,000 8,988,570 6.6631 5.676 5.676 5.693 5.667 5.796 1,573,477 5.7126 -1.78%
2019-10-11 0 6.740 6.740 6.750 6.680 6.830 1,241,814 8,364,099 6.7354 5.778 5.778 5.787 5.727 5.856 1,448,455 5.7745 -0.59%
2019-10-10 0 6.780 6.740 6.780 6.530 6.830 3,001,000 20,247,380 6.7469 5.813 5.778 5.813 5.598 5.856 3,500,374 5.7843 3.35%
2019-10-09 0 6.560 6.550 6.560 6.420 6.600 1,775,528 11,606,863 6.5371 5.624 5.616 5.624 5.504 5.658 2,070,980 5.6045 1.55%
2019-10-08 0 6.460 6.460 6.470 6.420 6.640 3,184,230 20,779,596 6.5258 5.538 5.538 5.547 5.504 5.693 3,714,094 5.5948 -0.62%
2019-10-04 0 6.500 6.480 6.500 6.400 6.740 2,874,000 18,783,760 6.5358 5.573 5.556 5.573 5.487 5.778 3,352,241 5.6033 -2.69%
2019-10-03 0 6.680 6.670 6.690 6.590 6.720 2,177,000 14,478,190 6.6505 5.727 5.718 5.736 5.650 5.761 2,539,258 5.7017 -0.89%
2019-10-02 0 6.740 6.740 6.750 6.410 6.750 2,409,000 16,018,036 6.6492 5.778 5.778 5.787 5.496 5.787 2,809,864 5.7006 3.69%
2019-09-30 0 6.500 6.490 6.500 6.350 6.530 1,429,000 9,239,155 6.4655 5.573 5.564 5.573 5.444 5.598 1,666,789 5.5431 1.09%
2019-09-27 0 6.430 6.430 6.440 6.310 6.540 2,202,000 14,232,604 6.4635 5.513 5.513 5.521 5.410 5.607 2,568,418 5.5414 1.58%
2019-09-26 0 6.330 6.320 6.340 6.280 6.500 2,934,000 18,611,305 6.3433 5.427 5.418 5.436 5.384 5.573 3,422,225 5.4384 -1.40%
2019-09-25 0 6.420 6.410 6.440 6.370 6.520 1,640,000 10,584,890 6.4542 5.504 5.496 5.521 5.461 5.590 1,912,900 5.5334 -0.47%
2019-09-24 0 6.450 6.450 6.470 6.360 6.640 2,654,000 17,100,625 6.4433 5.530 5.530 5.547 5.453 5.693 3,095,632 5.5241 -1.07%
2019-09-23 0 6.520 6.500 6.530 6.490 6.660 2,843,000 18,589,045 6.5385 5.590 5.573 5.598 5.564 5.710 3,316,082 5.6057 -1.81%
2019-09-20 0 6.640 6.640 6.650 6.640 6.750 1,105,000 7,372,780 6.6722 5.693 5.693 5.701 5.693 5.787 1,288,875 5.7203 -0.75%
2019-09-19 0 6.690 6.680 6.700 6.660 6.880 2,587,493 17,336,062 6.6999 5.736 5.727 5.744 5.710 5.898 3,018,058 5.7441 -1.76%
2019-09-18 0 6.810 6.810 6.820 6.660 6.860 2,137,000 14,429,640 6.7523 5.838 5.838 5.847 5.710 5.881 2,492,602 5.7890 1.64%
2019-09-17 0 6.700 6.690 6.700 6.580 6.760 2,566,000 17,119,250 6.6716 5.744 5.736 5.744 5.641 5.796 2,992,989 5.7198 0.45%
2019-09-16 0 6.670 6.670 6.680 6.660 6.840 2,552,000 17,121,710 6.7091 5.718 5.718 5.727 5.710 5.864 2,976,659 5.7520 -2.63%
2019-09-13 0 6.850 6.850 6.860 6.800 6.880 2,337,995 15,957,515 6.8253 5.873 5.873 5.881 5.830 5.898 2,727,043 5.8516 0.29%
2019-09-12 0 6.830 6.830 6.840 6.700 6.940 5,816,000 39,706,820 6.8272 5.856 5.856 5.864 5.744 5.950 6,783,797 5.8532 0.44%
2019-09-11 0 6.800 6.800 6.810 6.720 7.010 5,158,000 35,160,445 6.8167 5.830 5.830 5.838 5.761 6.010 6,016,304 5.8442 -2.44%
2019-09-10 0 6.970 6.970 6.990 6.950 7.220 3,139,000 22,178,680 7.0655 5.976 5.976 5.993 5.958 6.190 3,661,337 6.0575 -1.83%
2019-09-09 0 7.100 7.100 7.120 6.890 7.140 3,187,000 22,287,060 6.9931 6.087 6.087 6.104 5.907 6.121 3,717,325 5.9955 1.28%
2019-09-06 0 7.010 7.010 7.020 6.750 7.150 4,732,347 33,330,646 7.0432 6.010 6.010 6.019 5.787 6.130 5,519,821 6.0384 4.16%
2019-09-05 0 6.730 6.740 6.750 6.620 6.810 2,944,000 19,691,940 6.6888 5.770 5.778 5.787 5.676 5.838 3,433,889 5.7346 -0.30%
2019-09-04 0 6.750 6.710 6.730 6.650 6.800 2,948,000 19,815,640 6.7217 5.787 5.753 5.770 5.701 5.830 3,438,554 5.7628 0.30%
2019-09-03 0 6.730 6.710 6.730 6.670 6.820 2,623,000 17,644,050 6.7267 5.770 5.753 5.770 5.718 5.847 3,059,474 5.7670 -1.32%
2019-09-02 0 6.820 6.810 6.820 6.300 6.850 7,290,000 48,368,944 6.6350 5.847 5.838 5.847 5.401 5.873 8,503,074 5.6884 8.25%
2019-08-30 0 6.300 6.290 6.320 6.060 6.420 6,198,443 38,814,437 6.2620 5.401 5.393 5.418 5.195 5.504 7,229,879 5.3686 -1.56%
2019-08-29 0 6.400 6.360 6.400 6.150 6.880 13,933,000 89,660,255 6.4351 5.487 5.453 5.487 5.273 5.898 16,251,485 5.5170 -6.30%
2019-08-28 0 6.830 6.810 6.830 6.740 7.040 7,655,000 52,497,449 6.8579 5.856 5.838 5.856 5.778 6.036 8,928,811 5.8796 -1.16%
2019-08-27 0 6.910 6.930 6.940 6.570 6.940 6,107,000 41,348,310 6.7706 5.924 5.941 5.950 5.633 5.950 7,123,220 5.8047 5.18%
2019-08-26 0 6.570 6.510 6.570 6.380 6.610 9,398,000 61,119,595 6.5035 5.633 5.581 5.633 5.470 5.667 10,961,850 5.5757 -2.09%
2019-08-23 0 6.710 6.690 6.740 6.550 6.890 5,291,850 35,671,840 6.7409 5.753 5.736 5.778 5.616 5.907 6,172,427 5.7792 1.67%
2019-08-22 0 6.600 6.600 6.620 6.510 6.800 6,945,000 46,129,810 6.6422 5.658 5.658 5.676 5.581 5.830 8,100,665 5.6946 0.00%
2019-08-21 0 6.600 6.590 6.600 6.100 6.660 11,196,000 71,989,250 6.4299 5.658 5.650 5.658 5.230 5.710 13,059,042 5.5126 7.67%
2019-08-20 0 6.130 6.100 6.130 6.040 6.240 3,675,000 22,429,680 6.1033 5.255 5.230 5.255 5.178 5.350 4,286,529 5.2326 0.00%
2019-08-19 0 6.130 6.120 6.130 5.900 6.220 7,328,000 44,666,508 6.0953 5.255 5.247 5.255 5.058 5.333 8,547,397 5.2257 4.61%
2019-08-16 0 5.860 5.840 5.850 5.760 6.020 8,205,700 48,341,833 5.8913 5.024 5.007 5.015 4.938 5.161 9,571,149 5.0508 1.21%
2019-08-15 0 5.790 5.790 5.820 5.670 5.920 6,095,000 35,440,190 5.8146 4.964 4.964 4.990 4.861 5.075 7,109,223 4.9851 -1.03%
2019-08-14 0 5.850 5.830 5.860 5.830 6.240 8,928,000 53,590,272 6.0025 5.015 4.998 5.024 4.998 5.350 10,413,641 5.1462 -4.41%
2019-08-13 0 6.120 6.090 6.130 6.070 6.350 6,253,443 38,630,242 6.1774 5.247 5.221 5.255 5.204 5.444 7,294,031 5.2961 -1.61%
2019-08-12 0 6.220 6.220 6.230 6.160 6.430 5,183,000 32,530,640 6.2764 5.333 5.333 5.341 5.281 5.513 6,045,464 5.3810 0.97%
2019-08-09 0 6.160 6.140 6.160 5.810 6.210 10,707,000 65,337,460 6.1023 5.281 5.264 5.281 4.981 5.324 12,488,671 5.2317 6.02%
2019-08-08 0 5.810 5.810 5.830 5.730 5.970 4,726,000 27,539,590 5.8273 4.981 4.981 4.998 4.913 5.118 5,512,418 4.9959 -1.53%
2019-08-07 0 5.900 5.890 5.900 5.360 6.050 20,688,176 120,617,070 5.8302 5.058 5.050 5.058 4.595 5.187 24,130,739 4.9985 9.67%
2019-08-06 0 5.380 5.370 5.380 5.100 5.390 5,383,000 28,357,060 5.2679 4.612 4.604 4.612 4.372 4.621 6,278,744 4.5164 0.75%
2019-08-05 0 5.340 5.340 5.350 5.270 5.500 3,085,000 16,547,371 5.3638 4.578 4.578 4.587 4.518 4.715 3,598,352 4.5986 -3.09%
2019-08-02 0 5.510 5.500 5.520 5.220 5.560 5,613,050 30,508,205 5.4352 4.724 4.715 4.733 4.475 4.767 6,547,075 4.6598 -0.72%
2019-08-01 0 5.550 5.540 5.560 5.510 5.700 3,309,000 18,425,638 5.5683 4.758 4.750 4.767 4.724 4.887 3,859,626 4.7739 -2.97%
2019-07-31 0 5.720 5.710 5.750 5.410 5.760 6,170,121 34,699,511 5.6238 4.904 4.895 4.930 4.638 4.938 7,196,844 4.8215 4.00%
2019-07-30 0 5.500 5.490 5.500 5.390 5.590 9,414,000 51,612,760 5.4826 4.715 4.707 4.715 4.621 4.793 10,980,513 4.7004 -3.34%
2019-07-29 0 5.690 5.700 5.710 5.480 6.080 12,989,500 73,282,295 5.6417 4.878 4.887 4.895 4.698 5.213 15,150,985 4.8368 -6.41%
2019-07-26 0 6.080 6.090 6.100 6.060 6.240 2,384,000 14,557,920 6.1065 5.213 5.221 5.230 5.195 5.350 2,780,703 5.2353 -0.98%
2019-07-25 0 6.140 6.130 6.150 6.050 6.220 2,874,114 17,646,061 6.1397 5.264 5.255 5.273 5.187 5.333 3,352,374 5.2638 0.82%
2019-07-24 0 6.090 6.090 6.100 6.060 6.270 2,490,000 15,318,030 6.1518 5.221 5.221 5.230 5.195 5.376 2,904,342 5.2742 -0.49%
2019-07-23 0 6.120 6.100 6.150 6.020 6.230 1,733,000 10,646,840 6.1436 5.247 5.230 5.273 5.161 5.341 2,021,375 5.2671 1.32%
2019-07-22 0 6.040 6.030 6.040 6.020 6.340 3,881,000 23,800,080 6.1325 5.178 5.170 5.178 5.161 5.436 4,526,808 5.2576 -3.05%
2019-07-19 0 6.230 6.220 6.250 6.210 6.500 5,258,000 33,125,930 6.3001 5.341 5.333 5.358 5.324 5.573 6,132,944 5.4013 -4.01%
2019-07-18 0 6.490 6.490 6.500 6.120 6.500 4,791,000 30,528,810 6.3721 5.564 5.564 5.573 5.247 5.573 5,588,234 5.4631 5.53%
2019-07-17 0 6.150 6.130 6.160 6.050 6.220 1,249,000 7,701,885 6.1664 5.273 5.255 5.281 5.187 5.333 1,456,837 5.2867 0.65%
2019-07-16 0 6.110 6.100 6.160 6.100 6.200 1,399,000 8,592,370 6.1418 5.238 5.230 5.281 5.230 5.315 1,631,797 5.2656 -0.33%
2019-07-15 0 6.130 6.120 6.170 6.070 6.250 1,235,000 7,627,690 6.1763 5.255 5.247 5.290 5.204 5.358 1,440,507 5.2951 -0.97%
2019-07-12 0 6.190 6.190 6.200 5.940 6.240 5,581,000 34,507,920 6.1831 5.307 5.307 5.315 5.093 5.350 6,509,692 5.3010 3.34%
2019-07-11 0 5.990 5.990 6.020 5.870 6.080 2,689,000 16,125,590 5.9969 5.135 5.135 5.161 5.033 5.213 3,136,456 5.1413 1.70%
2019-07-10 0 5.890 5.880 5.900 5.830 6.010 3,969,000 23,333,613 5.8790 5.050 5.041 5.058 4.998 5.153 4,629,451 5.0403 -1.83%
2019-07-09 0 6.000 5.980 6.000 5.840 6.030 3,687,500 21,866,290 5.9298 5.144 5.127 5.144 5.007 5.170 4,301,109 5.0839 0.67%
2019-07-08 0 5.960 5.950 5.960 5.900 6.120 2,520,050 15,089,336 5.9877 5.110 5.101 5.110 5.058 5.247 2,939,393 5.1335 -1.65%
2019-07-05 0 6.060 6.050 6.070 6.020 6.290 6,107,000 37,599,135 6.1567 5.195 5.187 5.204 5.161 5.393 7,123,220 5.2784 0.66%
2019-07-04 0 6.020 6.020 6.040 5.850 6.150 3,141,001 18,891,845 6.0146 5.161 5.161 5.178 5.015 5.273 3,663,671 5.1565 2.91%
2019-07-03 0 5.850 5.840 5.860 5.760 6.030 3,937,000 23,194,510 5.8914 5.015 5.007 5.024 4.938 5.170 4,592,126 5.0509 -1.85%
2019-07-02 0 5.960 5.960 5.970 5.560 5.990 3,384,000 19,700,910 5.8218 5.110 5.110 5.118 4.767 5.135 3,947,106 4.9912 5.67%
2019-06-28 0 5.640 5.630 5.670 5.600 5.740 2,373,000 13,455,370 5.6702 4.835 4.827 4.861 4.801 4.921 2,767,873 4.8613 -0.53%
2019-06-27 0 5.670 5.670 5.700 5.540 5.750 2,491,000 13,989,550 5.6160 4.861 4.861 4.887 4.750 4.930 2,905,509 4.8148 -0.53%
2019-06-26 0 5.700 5.690 5.700 5.500 5.800 4,834,000 27,496,990 5.6882 4.887 4.878 4.887 4.715 4.973 5,638,389 4.8767 2.70%
2019-06-25 0 5.550 5.540 5.550 5.490 5.600 3,657,000 20,250,415 5.5374 4.758 4.750 4.758 4.707 4.801 4,265,534 4.7475 1.28%
2019-06-24 0 5.480 5.480 5.500 5.400 5.610 5,723,000 31,612,510 5.5238 4.698 4.698 4.715 4.630 4.810 6,675,321 4.7357 0.74%
2019-06-21 0 5.440 5.420 5.450 5.220 5.530 7,520,950 40,545,956 5.3911 4.664 4.647 4.672 4.475 4.741 8,772,455 4.6220 4.82%
2019-06-20 0 5.190 5.180 5.200 5.050 5.280 4,894,020 25,473,278 5.2050 4.450 4.441 4.458 4.330 4.527 5,708,397 4.4624 2.37%
2019-06-19 0 5.070 5.050 5.070 4.960 5.140 3,539,000 17,903,640 5.0590 4.347 4.330 4.347 4.252 4.407 4,127,898 4.3372 3.05%
2019-06-18 0 4.920 4.920 4.970 4.910 5.020 1,616,000 7,997,200 4.9488 4.218 4.218 4.261 4.210 4.304 1,884,906 4.2428 -1.40%
2019-06-17 0 4.990 4.980 4.990 4.790 5.030 3,176,000 15,750,590 4.9593 4.278 4.270 4.278 4.107 4.312 3,704,494 4.2518 4.18%
2019-06-14 0 4.790 4.790 4.820 4.750 4.850 1,187,000 5,675,424 4.7813 4.107 4.107 4.132 4.072 4.158 1,384,520 4.0992 -1.03%
2019-06-13 0 4.840 4.810 4.840 4.620 4.840 3,312,610 15,738,615 4.7511 4.150 4.124 4.150 3.961 4.150 3,863,836 4.0733 0.94%
2019-06-12 0 4.890 4.890 4.910 4.830 5.100 6,697,000 32,975,760 4.9240 4.111 4.111 4.128 4.060 4.287 7,966,159 4.1395 -3.93%
2019-06-11 0 5.090 5.070 5.080 4.810 5.180 12,884,507 64,784,915 5.0281 4.279 4.262 4.271 4.044 4.355 15,326,270 4.2271 4.95%
2019-06-10 0 4.850 4.810 4.850 4.770 4.880 1,452,000 7,021,240 4.8356 4.077 4.044 4.077 4.010 4.103 1,727,171 4.0652 2.11%
2019-06-06 0 4.750 4.730 4.760 4.700 4.900 3,108,107 14,844,725 4.7761 3.993 3.976 4.002 3.951 4.119 3,697,129 4.0152 0.00%
2019-06-05 0 4.750 4.740 4.750 4.600 4.760 2,164,000 10,094,862 4.6649 3.993 3.985 3.993 3.867 4.002 2,574,103 3.9217 3.49%
2019-06-04 0 4.590 4.580 4.590 4.580 4.680 1,863,000 8,567,170 4.5986 3.859 3.850 3.859 3.850 3.934 2,216,060 3.8659 0.00%
2019-06-03 0 4.590 4.590 4.620 4.440 4.690 2,487,000 11,420,610 4.5921 3.859 3.859 3.884 3.733 3.943 2,958,315 3.8605 2.23%
2019-05-31 0 4.490 4.490 4.500 4.410 4.620 2,281,000 10,249,530 4.4934 3.775 3.775 3.783 3.707 3.884 2,713,276 3.7775 -1.97%
2019-05-30 0 4.580 4.570 4.580 4.440 4.670 4,735,100 21,409,835 4.5215 3.850 3.842 3.850 3.733 3.926 5,632,456 3.8012 -1.08%
2019-05-29 0 4.630 4.620 4.640 4.610 4.710 1,302,000 6,073,160 4.6645 3.892 3.884 3.901 3.876 3.960 1,548,744 3.9213 -1.49%
2019-05-28 0 4.700 4.600 4.660 4.600 4.770 6,577,000 30,790,760 4.6816 3.951 3.867 3.918 3.867 4.010 7,823,418 3.9357 0.00%
2019-05-27 0 4.700 4.680 4.700 4.660 4.830 1,437,000 6,774,976 4.7147 3.951 3.934 3.951 3.918 4.060 1,709,328 3.9635 -1.88%
2019-05-24 0 4.790 4.780 4.790 4.760 4.900 1,636,000 7,855,880 4.8019 4.027 4.018 4.027 4.002 4.119 1,946,041 4.0369 -0.21%
2019-05-23 0 4.800 4.790 4.800 4.770 4.960 2,369,000 11,514,300 4.8604 4.035 4.027 4.035 4.010 4.170 2,817,953 4.0861 -2.24%
2019-05-22 0 4.910 4.900 4.920 4.880 5.120 4,045,000 20,132,840 4.9772 4.128 4.119 4.136 4.103 4.304 4,811,574 4.1843 0.61%
2019-05-21 0 4.880 4.880 4.890 4.620 4.990 4,500,832 22,040,715 4.8970 4.103 4.103 4.111 3.884 4.195 5,353,792 4.1168 4.50%
2019-05-20 0 4.670 4.660 4.670 4.620 4.890 2,641,000 12,522,480 4.7416 3.926 3.918 3.926 3.884 4.111 3,141,500 3.9861 -4.50%
2019-05-17 0 4.890 4.870 4.890 4.810 4.970 3,035,000 14,796,950 4.8754 4.111 4.094 4.111 4.044 4.178 3,610,168 4.0987 -0.20%
2019-05-16 0 4.900 4.890 4.900 4.840 5.060 5,882,000 29,142,390 4.9545 4.119 4.111 4.119 4.069 4.254 6,996,707 4.1652 -0.61%
2019-05-15 0 4.930 4.920 4.930 4.750 5.030 10,041,000 49,557,020 4.9355 4.145 4.136 4.145 3.993 4.229 11,943,886 4.1492 5.12%
2019-05-14 0 4.690 4.680 4.690 4.400 4.690 3,624,000 16,785,210 4.6317 3.943 3.934 3.943 3.699 3.943 4,310,790 3.8938 4.22%
2019-05-10 0 4.500 4.490 4.500 4.420 4.550 2,903,000 13,017,895 4.4843 3.783 3.775 3.783 3.716 3.825 3,453,152 3.7699 2.04%
2019-05-09 0 4.410 4.410 4.430 4.370 4.650 5,438,000 24,059,730 4.4244 3.707 3.707 3.724 3.674 3.909 6,468,564 3.7195 -5.16%
2019-05-08 0 4.650 4.650 4.680 4.380 4.720 6,939,000 32,034,900 4.6166 3.909 3.909 3.934 3.682 3.968 8,254,021 3.8811 4.49%
2019-05-07 0 4.450 4.450 4.460 4.300 4.460 2,104,000 9,256,305 4.3994 3.741 3.741 3.749 3.615 3.749 2,502,732 3.6985 3.49%
2019-05-06 0 4.300 4.290 4.300 4.280 4.480 1,802,000 7,804,680 4.3311 3.615 3.607 3.615 3.598 3.766 2,143,500 3.6411 -6.32%
2019-05-03 0 4.590 4.590 4.600 4.390 4.600 1,584,000 7,122,190 4.4963 3.859 3.859 3.867 3.691 3.867 1,884,186 3.7800 3.61%
2019-05-02 0 4.430 4.420 4.440 4.310 4.480 892,000 3,953,550 4.4322 3.724 3.716 3.733 3.623 3.766 1,061,044 3.7261 2.07%
2019-04-30 0 4.340 4.330 4.350 4.300 4.370 515,000 2,230,950 4.3319 3.649 3.640 3.657 3.615 3.674 612,598 3.6418 0.00%
2019-04-29 0 4.340 4.320 4.340 4.300 4.380 652,500 2,832,665 4.3412 3.649 3.632 3.649 3.615 3.682 776,156 3.6496 -0.91%
2019-04-26 0 4.380 4.370 4.380 4.370 4.430 911,388 4,000,115 4.3890 3.682 3.674 3.682 3.674 3.724 1,084,107 3.6898 -0.90%
2019-04-25 0 4.420 4.400 4.430 4.390 4.440 1,367,000 6,045,460 4.4224 3.716 3.699 3.724 3.691 3.733 1,626,062 3.7179 0.45%
2019-04-24 0 4.400 4.390 4.400 4.380 4.480 534,000 2,357,200 4.4142 3.699 3.691 3.699 3.682 3.766 635,199 3.7110 -0.68%
2019-04-23 0 4.430 4.390 4.430 4.390 4.490 890,000 3,957,825 4.4470 3.724 3.691 3.724 3.691 3.775 1,058,665 3.7385 -0.23%
2019-04-18 0 4.440 4.430 4.440 4.410 4.510 510,000 2,273,050 4.4570 3.733 3.724 3.733 3.707 3.791 606,651 3.7469 -1.11%
2019-04-17 0 4.490 4.450 4.490 4.420 4.490 1,153,000 5,145,410 4.4626 3.775 3.741 3.775 3.716 3.775 1,371,507 3.7516 -0.22%
2019-04-16 0 4.500 4.480 4.490 4.460 4.540 649,200 2,915,414 4.4908 3.783 3.766 3.775 3.749 3.817 772,231 3.7753 0.22%
2019-04-15 0 4.490 4.480 4.500 4.460 4.600 1,111,000 5,039,840 4.5363 3.775 3.766 3.783 3.749 3.867 1,321,547 3.8136 -1.10%
2019-04-12 0 4.540 4.520 4.550 4.450 4.590 1,043,000 4,712,260 4.5180 3.817 3.800 3.825 3.741 3.859 1,240,661 3.7982 2.02%
2019-04-11 0 4.450 4.420 4.450 4.380 4.600 1,303,000 5,807,440 4.4570 3.741 3.716 3.741 3.682 3.867 1,549,934 3.7469 -2.20%
2019-04-10 0 4.550 4.520 4.550 4.510 4.570 939,000 4,262,660 4.5396 3.825 3.800 3.825 3.791 3.842 1,116,951 3.8163 0.89%
2019-04-09 0 4.510 4.500 4.510 4.490 4.600 1,188,000 5,384,775 4.5326 3.791 3.783 3.791 3.775 3.867 1,413,140 3.8105 -0.88%
2019-04-08 0 4.550 4.540 4.570 4.440 4.680 2,524,000 11,479,740 4.5482 3.825 3.817 3.842 3.733 3.934 3,002,327 3.8236 -2.15%
2019-04-04 0 4.650 4.640 4.660 4.600 4.760 2,016,000 9,430,260 4.6777 3.909 3.901 3.918 3.867 4.002 2,398,055 3.9325 -1.27%
2019-04-03 0 4.710 4.710 4.720 4.620 4.740 3,409,200 16,013,820 4.6972 3.960 3.960 3.968 3.884 3.985 4,055,283 3.9489 1.73%
2019-04-02 0 4.630 4.620 4.660 4.520 4.710 3,398,000 15,661,330 4.6090 3.892 3.884 3.918 3.800 3.960 4,041,960 3.8747 2.66%
2019-04-01 0 4.510 4.510 4.530 4.450 4.540 1,641,000 7,396,850 4.5075 3.791 3.791 3.808 3.741 3.817 1,951,989 3.7894 -0.44%
2019-03-29 0 4.530 4.480 4.530 4.380 4.530 5,213,000 23,415,930 4.4918 3.808 3.766 3.808 3.682 3.808 6,200,924 3.7762 4.14%
2019-03-28 0 4.350 4.340 4.350 4.160 4.430 15,305,000 66,329,637 4.3339 3.657 3.649 3.657 3.497 3.724 18,205,475 3.6434 3.82%
2019-03-27 0 4.190 4.180 4.190 4.080 4.250 6,772,000 28,411,461 4.1954 3.522 3.514 3.522 3.430 3.573 8,055,372 3.5270 3.20%
2019-03-26 0 4.060 4.060 4.080 4.030 4.100 1,423,000 5,785,039 4.0654 3.413 3.413 3.430 3.388 3.447 1,692,675 3.4177 0.25%
2019-03-25 0 4.050 4.000 4.030 3.980 4.090 45,481,000 176,227,250 3.8747 3.405 3.363 3.388 3.346 3.438 54,100,176 3.2574 0.75%
2019-03-22 0 4.020 4.020 4.030 3.950 4.050 1,547,000 6,175,720 3.9921 3.380 3.380 3.388 3.321 3.405 1,840,174 3.3561 1.52%
2019-03-21 0 3.960 3.950 3.980 3.950 4.040 867,027 3,458,429 3.9888 3.329 3.321 3.346 3.321 3.396 1,031,339 3.3533 -0.75%
2019-03-20 0 3.990 3.990 4.000 3.980 4.040 1,147,000 4,617,071 4.0253 3.354 3.354 3.363 3.346 3.396 1,364,370 3.3840 -1.72%
2019-03-19 0 4.060 4.050 4.090 3.990 4.090 705,000 2,850,790 4.0437 3.413 3.405 3.438 3.354 3.438 838,606 3.3994 1.50%
2019-03-18 0 4.000 3.990 4.000 3.930 4.030 677,001 2,701,744 3.9908 3.363 3.354 3.363 3.304 3.388 805,301 3.3550 1.78%
2019-03-15 0 3.930 3.930 3.960 3.930 3.970 301,000 1,187,280 3.9445 3.304 3.304 3.329 3.304 3.338 358,043 3.3160 -1.01%
2019-03-14 0 3.970 3.930 3.980 3.890 3.990 776,000 3,056,236 3.9384 3.338 3.304 3.346 3.270 3.354 923,061 3.3110 2.06%
2019-03-13 0 3.890 3.850 3.910 3.800 4.040 1,326,000 5,218,859 3.9358 3.270 3.237 3.287 3.195 3.396 1,577,292 3.3087 -4.19%
2019-03-12 0 4.060 4.030 4.070 3.950 4.080 1,393,000 5,583,500 4.0083 3.413 3.388 3.422 3.321 3.430 1,656,990 3.3697 1.00%
2019-03-11 0 4.020 4.020 4.050 4.000 4.100 402,000 1,623,290 4.0380 3.380 3.380 3.405 3.363 3.447 478,184 3.3947 -0.99%
2019-03-08 0 4.060 4.030 4.060 4.040 4.140 808,000 3,296,510 4.0798 3.413 3.388 3.413 3.396 3.480 961,125 3.4298 -2.64%
2019-03-07 0 4.170 4.140 4.170 4.110 4.200 497,000 2,064,010 4.1529 3.506 3.480 3.506 3.455 3.531 591,187 3.4913 -1.42%
2019-03-06 0 4.230 4.200 4.240 4.180 4.240 730,000 3,079,480 4.2185 3.556 3.531 3.564 3.514 3.564 868,343 3.5464 0.00%
2019-03-05 0 4.230 4.220 4.240 4.120 4.240 942,000 3,972,200 4.2168 3.556 3.548 3.564 3.464 3.564 1,120,520 3.5450 1.93%
2019-03-04 0 4.150 4.150 4.190 4.140 4.280 1,551,000 6,463,960 4.1676 3.489 3.489 3.522 3.480 3.598 1,844,932 3.5036 -2.12%
2019-03-01 0 4.240 4.220 4.250 4.100 4.250 2,178,000 9,138,610 4.1959 3.564 3.548 3.573 3.447 3.573 2,590,756 3.5274 3.41%
2019-02-28 0 4.100 4.100 4.110 4.060 4.140 760,000 3,107,740 4.0891 3.447 3.447 3.455 3.413 3.480 904,029 3.4377 0.49%
2019-02-27 0 4.080 4.080 4.090 4.060 4.120 1,012,000 4,134,480 4.0855 3.430 3.430 3.438 3.413 3.464 1,203,786 3.4346 -0.73%
2019-02-26 0 4.110 4.100 4.130 4.000 4.140 2,450,000 10,060,490 4.1063 3.455 3.447 3.472 3.363 3.480 2,914,303 3.4521 1.73%
2019-02-25 0 4.040 4.030 4.040 3.980 4.080 1,776,000 7,144,795 4.0230 3.396 3.388 3.396 3.346 3.430 2,112,573 3.3820 1.00%
2019-02-22 0 4.000 3.990 4.000 3.840 4.010 2,709,000 10,686,500 3.9448 3.363 3.354 3.363 3.228 3.371 3,222,387 3.3163 3.90%
2019-02-21 0 3.850 3.830 3.850 3.780 3.920 1,608,000 6,198,860 3.8550 3.237 3.220 3.237 3.178 3.295 1,912,735 3.2408 1.32%
2019-02-20 0 3.800 3.800 3.830 3.800 3.910 1,651,000 6,393,140 3.8723 3.195 3.195 3.220 3.195 3.287 1,963,884 3.2554 -1.30%
2019-02-19 0 3.850 3.850 3.860 3.760 3.880 2,291,000 8,798,555 3.8405 3.237 3.237 3.245 3.161 3.262 2,725,171 3.2286 2.39%
2019-02-18 0 3.760 3.750 3.770 3.720 3.770 245,000 916,390 3.7404 3.161 3.153 3.169 3.127 3.169 291,430 3.1445 0.53%
2019-02-15 0 3.740 3.740 3.750 3.690 3.800 700,000 2,619,510 3.7422 3.144 3.144 3.153 3.102 3.195 832,658 3.1460 -1.58%
2019-02-14 0 3.800 3.800 3.810 3.730 3.820 1,232,006 4,660,783 3.7831 3.195 3.195 3.203 3.136 3.211 1,465,485 3.1804 1.06%
2019-02-13 0 3.760 3.750 3.770 3.730 3.790 1,754,000 6,582,160 3.7527 3.161 3.153 3.169 3.136 3.186 2,086,403 3.1548 -0.27%
2019-02-12 0 3.770 3.760 3.780 3.700 3.790 801,000 2,998,300 3.7432 3.169 3.161 3.178 3.111 3.186 952,799 3.1468 2.17%
2019-02-11 0 3.690 3.680 3.720 3.560 3.750 684,000 2,519,230 3.6831 3.102 3.094 3.127 2.993 3.153 813,626 3.0963 0.00%
2019-02-08 0 3.690 3.690 3.720 3.610 3.720 566,000 2,085,570 3.6848 3.102 3.102 3.127 3.035 3.127 673,264 3.0977 0.27%
2019-02-04 0 3.680 3.680 3.690 3.610 3.700 412,000 1,512,690 3.6716 3.094 3.094 3.102 3.035 3.111 490,079 3.0866 0.82%
2019-02-01 0 3.650 3.640 3.650 3.630 3.670 433,000 1,581,190 3.6517 3.068 3.060 3.068 3.052 3.085 515,059 3.0699 0.55%
2019-01-31 0 3.630 3.630 3.650 3.580 3.700 793,000 2,883,240 3.6359 3.052 3.052 3.068 3.010 3.111 943,283 3.0566 0.83%
2019-01-30 0 3.600 3.590 3.610 3.580 3.610 170,000 611,460 3.5968 3.026 3.018 3.035 3.010 3.035 202,217 3.0238 0.00%
2019-01-29 0 3.600 3.600 3.620 3.540 3.620 573,000 2,057,910 3.5915 3.026 3.026 3.043 2.976 3.043 681,590 3.0193 0.00%
2019-01-28 0 3.600 3.590 3.610 3.580 3.610 511,000 1,836,390 3.5937 3.026 3.018 3.035 3.010 3.035 607,840 3.0212 0.28%
2019-01-25 0 3.590 3.590 3.600 3.570 3.620 1,456,000 5,225,060 3.5886 3.018 3.018 3.026 3.001 3.043 1,731,929 3.0169 0.00%
2019-01-24 0 3.590 3.570 3.590 3.560 3.600 292,000 1,045,490 3.5804 3.018 3.001 3.018 2.993 3.026 347,337 3.0100 0.28%
2019-01-23 0 3.580 3.570 3.580 3.500 3.600 666,000 2,360,150 3.5438 3.010 3.001 3.010 2.942 3.026 792,215 2.9792 2.58%
2019-01-22 0 3.490 3.490 3.500 3.480 3.530 435,000 1,523,920 3.5033 2.934 2.934 2.942 2.926 2.968 517,438 2.9451 -0.85%
2019-01-21 0 3.520 3.490 3.520 3.480 3.530 349,000 1,222,270 3.5022 2.959 2.934 2.959 2.926 2.968 415,140 2.9442 0.57%
2019-01-18 0 3.500 3.500 3.510 3.490 3.530 311,000 1,090,380 3.5060 2.942 2.942 2.951 2.934 2.968 369,938 2.9475 0.29%
2019-01-17 0 3.490 3.490 3.500 3.480 3.530 889,000 3,118,920 3.5083 2.934 2.934 2.942 2.926 2.968 1,057,476 2.9494 -0.29%
2019-01-16 0 3.500 3.500 3.510 3.480 3.530 374,000 1,313,270 3.5114 2.942 2.942 2.951 2.926 2.968 444,877 2.9520 0.00%
2019-01-15 0 3.500 3.500 3.510 3.430 3.510 581,000 2,022,180 3.4805 2.942 2.942 2.951 2.884 2.951 691,106 2.9260 2.04%
2019-01-14 0 3.430 3.420 3.430 3.400 3.440 510,000 1,743,170 3.4180 2.884 2.875 2.884 2.858 2.892 606,651 2.8734 0.88%
2019-01-11 0 3.400 3.410 3.420 3.370 3.420 1,038,000 3,535,555 3.4061 2.858 2.867 2.875 2.833 2.875 1,234,713 2.8635 -0.58%
2019-01-10 0 3.420 3.410 3.420 3.350 3.440 511,000 1,736,720 3.3987 2.875 2.867 2.875 2.816 2.892 607,840 2.8572 2.09%
2019-01-09 0 3.350 3.340 3.350 3.320 3.380 3,006,000 10,070,550 3.3501 2.816 2.808 2.816 2.791 2.842 3,575,672 2.8164 0.60%
2019-01-08 0 3.330 3.320 3.330 3.320 3.500 2,622,000 8,794,450 3.3541 2.799 2.791 2.799 2.791 2.942 3,118,899 2.8197 -4.03%
2019-01-07 0 3.470 3.450 3.490 3.470 3.560 603,000 2,109,396 3.4982 2.917 2.900 2.934 2.917 2.993 717,275 2.9408 -0.57%
2019-01-04 0 3.490 3.460 3.490 3.420 3.500 639,000 2,209,880 3.4583 2.934 2.909 2.934 2.875 2.942 760,098 2.9074 1.16%
2019-01-03 0 3.450 3.450 3.480 3.440 3.610 514,000 1,799,583 3.5011 2.900 2.900 2.926 2.892 3.035 611,409 2.9433 -4.43%
2019-01-02 0 3.610 3.570 3.610 3.540 3.610 398,000 1,421,150 3.5707 3.035 3.001 3.035 2.976 3.035 473,426 3.0018 0.28%
2018-12-31 0 3.600 3.600 3.610 3.560 3.630 302,000 1,087,860 3.6022 3.026 3.026 3.035 2.993 3.052 359,232 3.0283 0.56%
2018-12-28 0 3.580 3.580 3.590 3.570 3.600 128,000 460,110 3.5946 3.010 3.010 3.018 3.001 3.026 152,257 3.0219 0.28%
2018-12-27 0 3.570 3.570 3.600 3.520 3.610 597,000 2,125,350 3.5601 3.001 3.001 3.026 2.959 3.035 710,138 2.9929 1.13%
2018-12-24 0 3.530 3.510 3.530 3.500 3.560 148,000 520,770 3.5187 2.968 2.951 2.968 2.942 2.993 176,048 2.9581 -0.28%
2018-12-21 0 3.540 3.540 3.560 3.510 3.580 173,000 612,050 3.5379 2.976 2.976 2.993 2.951 3.010 205,786 2.9742 -1.12%
2018-12-20 0 3.580 3.560 3.600 3.530 3.600 366,000 1,308,030 3.5739 3.010 2.993 3.026 2.968 3.026 435,361 3.0045 0.00%
2018-12-19 0 3.580 3.580 3.600 3.560 3.640 690,000 2,480,530 3.5950 3.010 3.010 3.026 2.993 3.060 820,763 3.0222 -1.92%
2018-12-18 0 3.650 3.630 3.650 3.630 3.680 369,000 1,347,770 3.6525 3.068 3.052 3.068 3.052 3.094 438,930 3.0706 0.00%
2018-12-17 0 3.650 3.650 3.670 3.630 3.680 213,000 780,500 3.6643 3.068 3.068 3.085 3.052 3.094 253,366 3.0805 0.00%
2018-12-14 0 3.650 3.650 3.660 3.620 3.670 166,000 604,930 3.6442 3.068 3.068 3.077 3.043 3.085 197,459 3.0636 -0.82%
2018-12-13 0 3.680 3.660 3.680 3.650 3.680 637,000 2,335,740 3.6668 3.094 3.077 3.094 3.068 3.094 757,719 3.0826 0.82%
2018-12-12 0 3.650 3.650 3.660 3.630 3.680 339,000 1,239,370 3.6560 3.068 3.068 3.077 3.052 3.094 403,244 3.0735 0.55%
2018-12-11 0 3.630 3.630 3.680 3.570 3.680 195,000 708,370 3.6327 3.052 3.052 3.094 3.001 3.094 231,955 3.0539 0.28%
2018-12-10 0 3.620 3.620 3.660 3.510 3.660 596,000 2,133,170 3.5791 3.043 3.043 3.077 2.951 3.077 708,949 3.0089 0.56%
2018-12-07 0 3.600 3.600 3.620 3.600 3.700 339,000 1,226,480 3.6179 3.026 3.026 3.043 3.026 3.111 403,244 3.0415 -1.10%
2018-12-06 0 3.640 3.630 3.640 3.610 3.680 482,000 1,755,400 3.6419 3.060 3.052 3.060 3.035 3.094 573,345 3.0617 -1.09%
2018-12-05 0 3.680 3.660 3.680 3.620 3.720 1,428,000 5,240,850 3.6701 3.094 3.077 3.094 3.043 3.127 1,698,623 3.0854 0.27%
2018-12-04 0 3.670 3.670 3.680 3.660 3.750 828,000 3,053,290 3.6875 3.085 3.085 3.094 3.077 3.153 984,916 3.1001 -0.27%
2018-12-03 0 3.680 3.670 3.680 3.650 3.760 1,373,010 5,090,617 3.7076 3.094 3.085 3.094 3.068 3.161 1,633,211 3.1169 1.38%
2018-11-30 0 3.630 3.630 3.640 3.550 3.650 491,200 1,778,502 3.6207 3.052 3.052 3.060 2.984 3.068 584,288 3.0439 1.97%
2018-11-29 0 3.560 3.560 3.580 3.550 3.670 503,000 1,809,440 3.5973 2.993 2.993 3.010 2.984 3.085 598,324 3.0242 -2.20%
2018-11-28 0 3.640 3.640 3.650 3.580 3.670 350,000 1,272,760 3.6365 3.060 3.060 3.068 3.010 3.085 416,329 3.0571 1.11%
2018-11-27 0 3.600 3.600 3.610 3.590 3.670 1,052,000 3,799,600 3.6118 3.026 3.026 3.035 3.018 3.085 1,251,366 3.0364 -1.91%
2018-11-26 0 3.670 3.650 3.660 3.630 3.670 155,000 565,460 3.6481 3.085 3.068 3.077 3.052 3.085 184,374 3.0669 1.10%
2018-11-23 0 3.630 3.620 3.630 3.590 3.710 317,000 1,149,990 3.6277 3.052 3.043 3.052 3.018 3.119 377,075 3.0498 -2.16%
2018-11-22 0 3.710 3.690 3.710 3.650 3.720 263,000 968,470 3.6824 3.119 3.102 3.119 3.068 3.127 312,842 3.0957 -0.27%
2018-11-21 0 3.720 3.690 3.700 3.540 3.750 807,000 2,994,760 3.7110 3.127 3.102 3.111 2.976 3.153 959,936 3.1198 0.27%
2018-11-20 0 3.710 3.710 3.720 3.590 3.780 1,898,000 7,028,290 3.7030 3.119 3.119 3.127 3.018 3.178 2,257,693 3.1130 1.37%
2018-11-19 0 3.660 3.640 3.660 3.540 3.670 1,066,000 3,855,810 3.6171 3.077 3.060 3.077 2.976 3.085 1,268,019 3.0408 3.68%
2018-11-16 0 3.530 3.520 3.540 3.420 3.540 798,000 2,789,870 3.4961 2.968 2.959 2.976 2.875 2.976 949,230 2.9391 2.92%
2018-11-15 0 3.430 3.430 3.440 3.410 3.470 1,166,000 3,995,540 3.4267 2.884 2.884 2.892 2.867 2.917 1,386,971 2.8808 -1.15%
2018-11-14 0 3.470 3.470 3.500 3.460 3.540 629,000 2,200,500 3.4984 2.917 2.917 2.942 2.909 2.976 748,203 2.9410 -2.80%
2018-11-13 0 3.570 3.570 3.580 3.520 3.630 563,000 2,016,980 3.5826 3.001 3.001 3.010 2.959 3.052 669,695 3.0118 -1.38%
2018-11-12 0 3.620 3.620 3.640 3.580 3.720 1,566,000 5,711,935 3.6475 3.043 3.043 3.060 3.010 3.127 1,862,775 3.0664 -1.09%
2018-11-09 0 3.660 3.660 3.670 3.620 3.730 668,000 2,449,990 3.6676 3.077 3.077 3.085 3.043 3.136 794,594 3.0833 -2.40%
2018-11-08 0 3.750 3.750 3.770 3.680 3.800 2,332,000 8,753,850 3.7538 3.153 3.153 3.169 3.094 3.195 2,773,941 3.1557 1.35%
2018-11-07 0 3.700 3.700 3.720 3.600 3.770 1,837,000 6,818,345 3.7117 3.111 3.111 3.127 3.026 3.169 2,185,133 3.1203 2.21%
2018-11-06 0 3.620 3.620 3.640 3.580 3.740 1,199,000 4,382,440 3.6551 3.043 3.043 3.060 3.010 3.144 1,426,224 3.0728 -2.16%
2018-11-05 0 3.700 3.680 3.690 3.390 3.740 2,898,000 10,340,800 3.5683 3.111 3.094 3.102 2.850 3.144 3,447,205 2.9998 7.56%
2018-11-02 0 3.440 3.430 3.440 3.380 3.460 1,905,000 6,527,880 3.4267 2.892 2.884 2.892 2.842 2.909 2,266,020 2.8808 2.99%
2018-11-01 0 3.340 3.340 3.360 3.310 3.370 1,153,001 3,845,612 3.3353 2.808 2.808 2.825 2.783 2.833 1,371,508 2.8039 1.21%
2018-10-31 0 3.300 3.280 3.310 3.210 3.370 788,000 2,595,840 3.2942 2.774 2.757 2.783 2.699 2.833 937,335 2.7694 2.80%
2018-10-30 0 3.210 3.210 3.240 3.200 3.280 329,000 1,061,030 3.2250 2.699 2.699 2.724 2.690 2.757 391,349 2.7112 -0.31%
2018-10-29 0 3.220 3.210 3.220 3.210 3.300 459,000 1,484,550 3.2343 2.707 2.699 2.707 2.699 2.774 545,986 2.7190 -0.62%
2018-10-26 0 3.240 3.240 3.280 3.220 3.360 740,000 2,424,670 3.2766 2.724 2.724 2.757 2.707 2.825 880,239 2.7546 -2.99%
2018-10-25 0 3.340 3.340 3.360 3.300 3.420 1,291,893 4,310,368 3.3365 2.808 2.808 2.825 2.774 2.875 1,536,722 2.8049 -1.76%
2018-10-24 0 3.400 3.390 3.420 3.370 3.460 994,000 3,390,600 3.4111 2.858 2.850 2.875 2.833 2.909 1,182,375 2.8676 0.89%
2018-10-23 0 3.370 3.370 3.380 3.370 3.500 927,000 3,172,720 3.4226 2.833 2.833 2.842 2.833 2.942 1,102,677 2.8773 -4.26%
2018-10-22 0 3.520 3.500 3.520 3.380 3.520 1,730,000 6,029,060 3.4850 2.959 2.942 2.959 2.842 2.959 2,057,855 2.9298 4.14%
2018-10-19 0 3.380 3.380 3.390 3.330 3.470 1,226,893 4,169,189 3.3982 2.842 2.842 2.850 2.799 2.917 1,459,403 2.8568 0.60%
2018-10-18 0 3.360 3.350 3.370 3.350 3.410 473,000 1,596,300 3.3748 2.825 2.816 2.833 2.816 2.867 562,639 2.8372 0.30%
2018-10-16 0 3.350 3.350 3.360 3.350 3.450 734,000 2,475,390 3.3725 2.816 2.816 2.825 2.816 2.900 873,101 2.8352 -2.05%
2018-10-15 0 3.420 3.410 3.430 3.360 3.450 1,264,000 4,304,990 3.4058 2.875 2.867 2.884 2.825 2.900 1,503,543 2.8632 0.00%
2018-10-12 0 3.420 3.420 3.430 3.380 3.470 1,499,000 5,128,980 3.4216 2.875 2.875 2.884 2.842 2.917 1,783,078 2.8765 0.29%
2018-10-11 0 3.410 3.410 3.430 3.350 3.510 2,316,000 7,933,053 3.4253 2.867 2.867 2.884 2.816 2.951 2,754,909 2.8796 -4.48%
2018-10-10 0 3.570 3.570 3.590 3.550 3.660 1,171,000 4,197,958 3.5849 3.001 3.001 3.018 2.984 3.077 1,392,918 3.0138 -1.38%
2018-10-09 0 3.620 3.590 3.620 3.480 3.710 1,629,000 5,878,474 3.6086 3.043 3.018 3.043 2.926 3.119 1,937,714 3.0337 1.40%
2018-10-08 0 3.570 3.550 3.600 3.550 3.790 1,975,000 7,150,820 3.6207 3.001 2.984 3.026 2.984 3.186 2,349,285 3.0438 -4.80%
2018-10-05 0 3.750 3.750 3.770 3.620 3.810 2,506,000 9,298,310 3.7104 3.153 3.153 3.169 3.043 3.203 2,980,916 3.1193 -1.57%
2018-10-04 0 3.810 3.800 3.820 3.780 3.920 3,134,000 12,007,566 3.8314 3.203 3.195 3.211 3.178 3.295 3,727,929 3.2210 -1.80%
2018-10-03 0 3.880 3.870 3.880 3.600 3.880 3,899,000 14,685,650 3.7665 3.262 3.253 3.262 3.026 3.262 4,637,906 3.1664 8.38%
2018-10-02 0 3.580 3.570 3.600 3.560 3.650 2,468,000 8,894,195 3.6038 3.010 3.001 3.026 2.993 3.068 2,935,715 3.0297 -2.19%
2018-09-28 0 3.660 3.650 3.660 3.460 3.700 3,442,982 12,465,725 3.6206 3.077 3.068 3.077 2.909 3.111 4,095,467 3.0438 4.57%
2018-09-27 0 3.500 3.500 3.520 3.460 3.580 2,003,000 7,056,325 3.5229 2.942 2.942 2.959 2.909 3.010 2,382,592 2.9616 3.24%
2018-09-26 0 3.390 3.390 3.400 3.360 3.490 942,000 3,197,080 3.3939 2.850 2.850 2.858 2.825 2.934 1,120,520 2.8532 -0.88%
2018-09-24 0 3.420 3.420 3.430 3.410 3.580 514,000 1,773,830 3.4510 2.875 2.875 2.884 2.867 3.010 611,409 2.9012 -2.84%
2018-09-21 0 3.520 3.520 3.530 3.440 3.590 1,513,640 5,352,410 3.5361 2.959 2.959 2.968 2.892 3.018 1,800,492 2.9727 2.03%
2018-09-20 0 3.450 3.450 3.470 3.400 3.480 397,000 1,366,810 3.4428 2.900 2.900 2.917 2.858 2.926 472,236 2.8943 2.07%
2018-09-19 0 3.380 3.380 3.420 3.320 3.420 650,006 2,198,390 3.3821 2.842 2.842 2.875 2.791 2.875 773,190 2.8433 1.20%
2018-09-18 0 3.340 3.350 3.370 3.320 3.410 669,000 2,248,100 3.3604 2.808 2.816 2.833 2.791 2.867 795,783 2.8250 0.30%
2018-09-17 0 3.330 3.330 3.340 3.310 3.420 388,000 1,297,260 3.3435 2.799 2.799 2.808 2.783 2.875 461,530 2.8108 -2.63%
2018-09-14 0 3.420 3.420 3.430 3.410 3.470 122,000 419,990 3.4425 2.875 2.875 2.884 2.867 2.917 145,120 2.8941 -0.29%
2018-09-13 0 3.430 3.430 3.450 3.420 3.490 422,000 1,461,215 3.4626 2.884 2.884 2.900 2.875 2.934 501,974 2.9109 -0.58%
2018-09-12 0 3.450 3.400 3.500 3.310 3.490 662,000 2,229,190 3.3674 2.900 2.858 2.942 2.783 2.934 787,457 2.8309 3.60%
2018-09-11 0 3.330 3.320 3.330 3.330 3.410 686,360 2,314,492 3.3721 2.799 2.791 2.799 2.799 2.867 816,433 2.8349 -2.63%
2018-09-10 0 3.420 3.410 3.420 3.410 3.510 693,000 2,387,160 3.4447 2.875 2.867 2.875 2.867 2.951 824,332 2.8959 -1.44%
2018-09-07 0 3.470 3.470 3.480 3.380 3.500 928,000 3,199,010 3.4472 2.917 2.917 2.926 2.842 2.942 1,103,867 2.8980 1.76%
2018-09-06 0 3.410 3.410 3.450 3.400 3.490 1,360,000 4,672,970 3.4360 2.867 2.867 2.900 2.858 2.934 1,617,736 2.8886 -0.58%
2018-09-05 0 3.430 3.430 3.500 3.420 3.590 1,107,000 3,851,340 3.4791 2.884 2.884 2.942 2.875 3.018 1,316,789 2.9248 -4.72%
2018-09-04 0 3.600 3.600 3.610 3.520 3.630 470,000 1,691,510 3.5990 3.026 3.026 3.035 2.959 3.052 559,070 3.0256 0.84%
2018-09-03 0 3.570 3.560 3.610 3.570 3.630 1,854,000 6,671,080 3.5982 3.001 2.993 3.035 3.001 3.052 2,205,354 3.0249 0.00%
2018-08-31 0 3.570 3.560 3.580 3.490 3.610 2,940,000 10,496,680 3.5703 3.001 2.993 3.010 2.934 3.035 3,497,164 3.0015 0.56%
2018-08-30 0 3.550 3.530 3.560 3.500 3.600 535,000 1,894,140 3.5404 2.984 2.968 2.993 2.942 3.026 636,389 2.9764 0.00%
2018-08-29 0 3.550 3.540 3.550 3.500 3.560 761,300 2,683,446 3.5248 2.984 2.976 2.984 2.942 2.993 905,575 2.9633 1.43%
2018-08-28 0 3.500 3.490 3.500 3.450 3.550 1,366,300 4,783,413 3.5010 2.942 2.934 2.942 2.900 2.984 1,625,230 2.9432 1.45%
2018-08-27 0 3.450 3.450 3.460 3.430 3.480 277,000 956,470 3.4530 2.900 2.900 2.909 2.884 2.926 329,495 2.9028 0.58%
2018-08-24 0 3.430 3.430 3.450 3.410 3.470 527,000 1,814,554 3.4432 2.884 2.884 2.900 2.867 2.917 626,873 2.8946 -0.29%
2018-08-23 0 3.440 3.440 3.460 3.440 3.560 763,000 2,663,010 3.4902 2.892 2.892 2.909 2.892 2.993 907,597 2.9341 -2.82%
2018-08-22 0 3.540 3.520 3.540 3.400 3.580 1,187,000 4,172,410 3.5151 2.976 2.959 2.976 2.858 3.010 1,411,950 2.9551 2.91%
2018-08-21 0 3.440 3.440 3.450 3.360 3.480 547,000 1,874,830 3.4275 2.892 2.892 2.900 2.825 2.926 650,663 2.8814 2.08%
2018-08-20 0 3.370 3.360 3.380 3.360 3.400 586,500 1,980,390 3.3766 2.833 2.825 2.842 2.825 2.858 697,649 2.8387 -0.88%
2018-08-17 0 3.400 3.380 3.410 3.350 3.430 969,000 3,279,430 3.3843 2.858 2.842 2.867 2.816 2.884 1,152,637 2.8452 1.19%
2018-08-16 0 3.360 3.340 3.370 3.200 3.360 1,396,000 4,605,350 3.2990 2.825 2.808 2.833 2.690 2.825 1,660,558 2.7734 1.20%
2018-08-15 0 3.320 3.320 3.380 3.300 3.400 2,733,920 9,156,166 3.3491 2.791 2.791 2.842 2.774 2.858 3,252,029 2.8155 -0.60%
2018-08-14 0 3.340 3.340 3.350 3.300 3.420 3,516,000 11,757,760 3.3441 2.808 2.808 2.816 2.774 2.875 4,182,323 2.8113 -3.19%
2018-08-13 0 3.450 3.460 3.470 3.390 3.560 1,865,000 6,451,030 3.4590 2.900 2.909 2.917 2.850 2.993 2,218,439 2.9079 -3.63%
2018-08-10 0 3.580 3.560 3.580 3.540 3.620 1,751,000 6,269,835 3.5807 3.010 2.993 3.010 2.976 3.043 2,082,835 3.0102 1.13%
2018-08-09 0 3.540 3.540 3.550 3.430 3.600 5,306,000 18,833,265 3.5494 2.976 2.976 2.984 2.884 3.026 6,311,548 2.9839 2.02%
2018-08-08 0 3.470 3.460 3.470 3.410 3.750 17,618,000 61,292,830 3.4790 2.917 2.909 2.917 2.867 3.153 20,956,815 2.9247 -5.19%
2018-08-07 0 3.660 3.660 3.680 3.590 4.060 10,265,264 38,303,400 3.7314 3.077 3.077 3.094 3.018 3.413 12,210,650 3.1369 -9.18%
2018-08-06 0 4.030 4.030 4.040 3.990 4.130 2,124,000 8,594,620 4.0464 3.388 3.388 3.396 3.354 3.472 2,526,523 3.4018 -0.49%
2018-08-03 0 4.050 4.050 4.100 4.030 4.140 1,616,000 6,581,220 4.0725 3.405 3.405 3.447 3.388 3.480 1,922,251 3.4237 -1.70%
2018-08-02 0 4.120 4.120 4.140 4.110 4.240 2,148,000 8,894,360 4.1408 3.464 3.464 3.480 3.455 3.564 2,555,071 3.4811 -2.83%
2018-08-01 0 4.240 4.230 4.270 4.230 4.350 1,297,000 5,574,740 4.2982 3.564 3.556 3.590 3.556 3.657 1,542,797 3.6134 -0.93%
2018-07-31 0 4.280 4.270 4.280 4.230 4.390 1,821,000 7,792,860 4.2794 3.598 3.590 3.598 3.556 3.691 2,166,101 3.5976 -2.51%
2018-07-30 0 4.390 4.380 4.390 4.330 4.470 1,112,163 4,900,654 4.4064 3.691 3.682 3.691 3.640 3.758 1,322,931 3.7044 -0.68%
2018-07-27 0 4.420 4.410 4.420 4.270 4.540 5,133,000 22,797,115 4.4413 3.716 3.707 3.716 3.590 3.817 6,105,763 3.7337 3.27%
2018-07-26 0 4.280 4.280 4.310 4.230 4.330 794,000 3,399,760 4.2818 3.598 3.598 3.623 3.556 3.640 944,472 3.5996 -0.70%
2018-07-25 0 4.310 4.300 4.310 4.260 4.320 487,000 2,092,210 4.2961 3.623 3.615 3.623 3.581 3.632 579,292 3.6117 1.65%
2018-07-24 0 4.240 4.220 4.240 4.200 4.310 1,359,000 5,788,530 4.2594 3.564 3.548 3.564 3.531 3.623 1,616,546 3.5808 1.44%
2018-07-23 0 4.180 4.170 4.200 4.170 4.330 1,702,000 7,178,940 4.2179 3.514 3.506 3.531 3.506 3.640 2,024,549 3.5459 -3.69%
2018-07-20 0 4.340 4.330 4.350 4.250 4.350 1,757,000 7,560,350 4.3030 3.649 3.640 3.657 3.573 3.657 2,089,972 3.6174 0.70%
2018-07-19 0 4.310 4.310 4.330 4.310 4.370 1,285,004 5,558,767 4.3259 3.623 3.623 3.640 3.623 3.674 1,528,527 3.6367 0.00%
2018-07-18 0 4.310 4.290 4.310 4.200 4.340 1,328,000 5,673,010 4.2718 3.623 3.607 3.623 3.531 3.649 1,579,671 3.5913 1.41%
2018-07-17 0 4.250 4.240 4.250 4.230 4.290 675,000 2,870,490 4.2526 3.573 3.564 3.573 3.556 3.607 802,920 3.5751 -1.39%
2018-07-16 0 4.310 4.310 4.320 4.250 4.360 435,100 1,873,675 4.3063 3.623 3.623 3.632 3.573 3.665 517,556 3.6202 -0.69%
2018-07-13 0 4.340 4.320 4.340 4.310 4.500 1,104,001 4,836,894 4.3812 3.649 3.632 3.649 3.623 3.783 1,313,222 3.6832 -1.59%
2018-07-12 0 4.410 4.400 4.430 4.200 4.460 1,652,000 7,246,890 4.3867 3.707 3.699 3.724 3.531 3.749 1,965,073 3.6878 3.52%
2018-07-11 0 4.260 4.270 4.280 4.240 4.400 1,385,000 5,946,670 4.2936 3.581 3.590 3.598 3.564 3.699 1,647,474 3.6096 -4.48%
2018-07-10 0 4.460 4.460 4.510 4.390 4.570 2,035,000 9,111,460 4.4774 3.749 3.749 3.791 3.691 3.842 2,420,656 3.7640 -0.89%
2018-07-09 0 4.500 4.480 4.500 4.300 4.520 3,326,000 14,785,140 4.4453 3.783 3.766 3.783 3.615 3.800 3,956,316 3.7371 5.14%
2018-07-06 0 4.280 4.270 4.280 4.090 4.290 2,411,000 10,167,775 4.2172 3.598 3.590 3.598 3.438 3.607 2,867,912 3.5454 4.65%
2018-07-05 0 4.090 4.070 4.090 3.980 4.280 3,590,000 14,650,490 4.0809 3.438 3.422 3.438 3.346 3.598 4,270,347 3.4307 -2.15%
2018-07-04 0 4.180 4.160 4.180 4.110 4.440 3,826,000 16,128,510 4.2155 3.514 3.497 3.514 3.455 3.733 4,551,071 3.5439 -5.22%
2018-07-03 0 4.410 4.390 4.420 4.270 4.560 5,962,000 26,111,320 4.3796 3.707 3.691 3.716 3.590 3.834 7,091,868 3.6819 -3.50%
2018-06-29 0 4.570 4.570 4.580 4.550 4.740 2,800,000 13,019,660 4.6499 3.842 3.842 3.850 3.825 3.985 3,330,632 3.9091 -0.87%
2018-06-28 0 4.610 4.600 4.610 4.320 4.630 3,981,000 18,105,580 4.5480 3.876 3.867 3.876 3.632 3.892 4,735,446 3.8234 4.54%
2018-06-27 0 4.410 4.400 4.410 4.380 4.790 3,181,000 14,659,160 4.6083 3.707 3.699 3.707 3.682 4.027 3,783,836 3.8742 -4.75%
2018-06-26 0 4.630 4.620 4.640 4.540 4.800 3,887,000 17,901,680 4.6055 3.892 3.884 3.901 3.817 4.035 4,623,632 3.8718 -2.05%
2018-06-25 0 4.800 4.800 4.810 4.690 5.000 6,578,339 31,788,546 4.8323 3.974 3.974 3.982 3.883 4.139 7,945,854 4.0006 -1.23%
2018-06-22 0 4.860 4.850 4.860 4.600 4.880 4,552,000 21,745,180 4.7771 4.024 4.015 4.024 3.808 4.040 5,498,276 3.9549 5.19%
2018-06-21 0 4.620 4.620 4.630 4.530 4.760 3,669,000 17,044,550 4.6456 3.825 3.825 3.833 3.750 3.941 4,431,717 3.8460 1.54%
2018-06-20 0 4.550 4.540 4.550 4.380 4.600 2,128,176 9,621,473 4.5210 3.767 3.759 3.767 3.626 3.808 2,570,584 3.7429 3.41%
2018-06-19 0 4.400 4.380 4.400 4.200 4.530 5,404,000 23,769,230 4.3985 3.643 3.626 3.643 3.477 3.750 6,527,391 3.6415 2.09%
2018-06-15 0 4.310 4.310 4.330 4.280 4.660 10,089,000 44,524,940 4.4132 3.568 3.568 3.585 3.543 3.858 12,186,316 3.6537 -7.31%
2018-06-14 0 4.650 4.630 4.650 4.620 4.740 4,932,000 23,025,270 4.6685 3.850 3.833 3.850 3.825 3.924 5,957,271 3.8651 -2.72%
2018-06-13 0 4.780 4.770 4.780 4.770 4.980 5,262,000 25,661,455 4.8767 3.957 3.949 3.957 3.949 4.123 6,355,872 4.0374 -2.85%
2018-06-12 0 4.920 4.890 4.900 4.860 4.970 3,595,000 17,694,420 4.9220 4.073 4.048 4.057 4.024 4.115 4,342,334 4.0749 1.23%
2018-06-11 0 4.860 4.860 4.870 4.850 4.960 2,346,000 11,492,570 4.8988 4.024 4.024 4.032 4.015 4.106 2,833,690 4.0557 -1.62%
2018-06-08 0 4.940 4.940 4.950 4.920 5.050 1,771,000 8,802,600 4.9704 4.090 4.090 4.098 4.073 4.181 2,139,158 4.1150 -1.40%
2018-06-07 0 5.010 5.010 5.020 4.960 5.070 1,229,000 6,153,720 5.0071 4.148 4.148 4.156 4.106 4.197 1,484,486 4.1454 -0.40%
2018-06-06 0 5.030 5.030 5.040 4.920 5.080 3,427,000 17,208,630 5.0215 4.164 4.164 4.173 4.073 4.206 4,139,410 4.1573 2.24%
2018-06-05 0 4.920 4.910 4.920 4.850 5.130 5,618,000 27,809,120 4.9500 4.073 4.065 4.073 4.015 4.247 6,785,878 4.0981 -1.20%
2018-06-04 0 4.980 4.970 4.980 4.910 5.100 2,548,000 12,773,950 5.0133 4.123 4.115 4.123 4.065 4.222 3,077,682 4.1505 0.61%
2018-06-01 0 4.950 4.940 4.950 4.920 5.070 1,781,000 8,872,205 4.9816 4.098 4.090 4.098 4.073 4.197 2,151,237 4.1242 -2.37%
2018-05-31 0 5.070 5.050 5.060 4.930 5.300 9,246,012 47,516,058 5.1391 4.197 4.181 4.189 4.082 4.388 11,168,086 4.2546 -0.59%
2018-05-30 0 5.100 5.090 5.100 4.550 5.100 7,329,012 35,569,765 4.8533 4.222 4.214 4.222 3.767 4.222 8,852,578 4.0180 9.21%
2018-05-29 0 4.670 4.660 4.690 4.540 4.750 2,844,000 13,276,730 4.6683 3.866 3.858 3.883 3.759 3.933 3,435,215 3.8649 2.64%
2018-05-28 0 4.550 4.540 4.550 4.470 4.580 905,000 4,080,100 4.5084 3.767 3.759 3.767 3.701 3.792 1,093,133 3.7325 -0.66%
2018-05-25 0 4.580 4.580 4.590 4.490 4.590 514,002 2,342,249 4.5569 3.792 3.792 3.800 3.717 3.800 620,853 3.7726 1.55%
2018-05-24 0 4.510 4.500 4.510 4.480 4.610 1,440,000 6,524,145 4.5307 3.734 3.726 3.734 3.709 3.817 1,739,349 3.7509 -0.88%
2018-05-23 0 4.550 4.530 4.550 4.510 4.730 2,431,000 11,245,900 4.6260 3.767 3.750 3.767 3.734 3.916 2,936,360 3.8299 0.89%
2018-05-21 0 4.510 4.510 4.530 4.420 4.560 2,128,000 9,558,040 4.4916 3.734 3.734 3.750 3.659 3.775 2,570,372 3.7185 -1.53%
2018-05-18 0 4.580 4.560 4.590 4.510 4.650 1,703,000 7,782,350 4.5698 3.792 3.775 3.800 3.734 3.850 2,057,022 3.7833 -1.29%
2018-05-17 0 4.640 4.630 4.640 4.600 4.900 2,455,000 11,582,600 4.7180 3.841 3.833 3.841 3.808 4.057 2,965,349 3.9060 -2.93%
2018-05-16 0 4.780 4.770 4.780 4.510 4.780 3,223,001 14,956,384 4.6405 3.957 3.949 3.957 3.734 3.957 3,893,003 3.8419 4.37%
2018-05-15 0 4.580 4.560 4.580 4.500 4.650 3,986,000 18,297,270 4.5904 3.792 3.775 3.792 3.726 3.850 4,814,615 3.8004 1.10%
2018-05-14 0 4.530 4.500 4.540 4.450 4.610 2,329,001 10,601,634 4.5520 3.750 3.726 3.759 3.684 3.817 2,813,157 3.7686 2.26%
2018-05-11 0 4.430 4.420 4.450 4.410 4.670 4,722,980 21,393,718 4.5297 3.668 3.659 3.684 3.651 3.866 5,704,800 3.7501 -3.49%
2018-05-10 0 4.590 4.600 4.610 4.480 4.920 21,814,990 102,892,087 4.7166 3.800 3.808 3.817 3.709 4.073 26,349,922 3.9048 2.46%
2018-05-09 0 4.480 4.470 4.490 4.220 4.490 7,310,001 32,032,569 4.3820 3.709 3.701 3.717 3.494 3.717 8,829,615 3.6279 6.16%
2018-05-08 0 4.220 4.220 4.230 4.020 4.230 5,207,000 21,578,670 4.1442 3.494 3.494 3.502 3.328 3.502 6,289,439 3.4309 4.98%
2018-05-07 0 4.020 4.010 4.030 3.920 4.030 3,461,000 13,770,025 3.9786 3.328 3.320 3.336 3.245 3.336 4,180,478 3.2939 2.55%
2018-05-04 0 3.920 3.910 3.920 3.870 4.000 2,939,000 11,603,730 3.9482 3.245 3.237 3.245 3.204 3.312 3,549,964 3.2687 -2.00%
2018-05-03 0 4.000 4.000 4.010 3.970 4.060 2,483,000 9,909,510 3.9909 3.312 3.312 3.320 3.287 3.361 2,999,170 3.3041 -1.48%
2018-05-02 0 4.060 4.060 4.070 3.900 4.130 3,802,000 15,429,230 4.0582 3.361 3.361 3.370 3.229 3.419 4,592,365 3.3598 2.01%
2018-04-30 0 3.980 3.940 3.980 3.770 4.000 2,561,000 10,062,655 3.9292 3.295 3.262 3.295 3.121 3.312 3,093,384 3.2530 5.29%
2018-04-27 0 3.780 3.750 3.790 3.740 3.820 1,344,000 5,056,110 3.7620 3.129 3.105 3.138 3.096 3.163 1,623,393 3.1145 -0.53%
2018-04-26 0 3.800 3.800 3.810 3.750 3.840 1,613,000 6,100,200 3.7819 3.146 3.146 3.154 3.105 3.179 1,948,313 3.1310 -1.04%
2018-04-25 0 3.840 3.830 3.840 3.720 3.860 1,416,000 5,363,930 3.7881 3.179 3.171 3.179 3.080 3.196 1,710,360 3.1361 0.79%
2018-04-24 0 3.810 3.800 3.810 3.790 3.890 1,373,000 5,236,840 3.8142 3.154 3.146 3.154 3.138 3.221 1,658,421 3.1577 0.00%
2018-04-23 0 3.810 3.810 3.820 3.600 3.900 1,734,000 6,546,150 3.7752 3.154 3.154 3.163 2.980 3.229 2,094,466 3.1254 1.87%
2018-04-20 0 3.740 3.730 3.740 3.660 3.760 3,296,000 12,280,692 3.7259 3.096 3.088 3.096 3.030 3.113 3,981,177 3.0847 1.91%
2018-04-19 0 3.670 3.670 3.680 3.550 3.720 1,914,000 6,990,670 3.6524 3.038 3.038 3.047 2.939 3.080 2,311,885 3.0238 2.80%
2018-04-18 0 3.570 3.540 3.570 3.480 3.700 2,436,000 8,727,700 3.5828 2.956 2.931 2.956 2.881 3.063 2,942,399 2.9662 -1.11%
2018-04-17 0 3.610 3.610 3.630 3.570 3.700 2,117,000 7,696,270 3.6355 2.989 2.989 3.005 2.956 3.063 2,557,085 3.0098 0.28%
2018-04-16 0 3.600 3.600 3.620 3.600 3.840 3,097,000 11,411,780 3.6848 2.980 2.980 2.997 2.980 3.179 3,740,809 3.0506 -6.25%
2018-04-13 0 3.840 3.830 3.840 3.800 3.930 2,849,001 11,063,083 3.8831 3.179 3.171 3.179 3.146 3.254 3,441,255 3.2148 1.32%
2018-04-12 0 3.790 3.780 3.800 3.720 3.970 3,995,000 15,281,620 3.8252 3.138 3.129 3.146 3.080 3.287 4,825,486 3.1669 -3.32%
2018-04-11 0 3.920 3.930 3.940 3.880 4.160 8,114,000 32,665,870 4.0259 3.245 3.254 3.262 3.212 3.444 9,800,750 3.3330 -2.49%
2018-04-10 0 4.020 4.000 4.020 3.860 4.040 9,951,000 39,528,400 3.9723 3.328 3.312 3.328 3.196 3.345 12,019,628 3.2887 3.88%
2018-04-09 0 3.870 3.870 3.880 3.730 3.910 8,192,164 31,470,251 3.8415 3.204 3.204 3.212 3.088 3.237 9,895,163 3.1804 4.88%
2018-04-06 0 3.690 3.680 3.690 3.600 3.720 4,628,000 17,075,960 3.6897 3.055 3.047 3.055 2.980 3.080 5,590,075 3.0547 1.93%
2018-04-04 0 3.620 3.620 3.640 3.550 3.720 7,479,900 27,151,054 3.6299 2.997 2.997 3.014 2.939 3.080 9,034,832 3.0052 0.56%
2018-04-03 0 3.600 3.600 3.610 3.380 3.620 7,843,000 27,961,100 3.5651 2.980 2.980 2.989 2.798 2.997 9,473,414 2.9515 5.26%
2018-03-29 0 3.420 3.410 3.430 3.360 3.430 749,000 2,544,670 3.3974 2.831 2.823 2.840 2.782 2.840 904,703 2.8127 0.88%
2018-03-28 0 3.390 3.390 3.400 3.340 3.420 1,017,000 3,440,480 3.3830 2.807 2.807 2.815 2.765 2.831 1,228,415 2.8007 -0.88%
2018-03-27 0 3.420 3.400 3.420 3.390 3.440 876,000 2,988,430 3.4114 2.831 2.815 2.831 2.807 2.848 1,058,104 2.8243 0.59%
2018-03-26 0 3.400 3.390 3.410 3.310 3.410 1,141,000 3,845,380 3.3702 2.815 2.807 2.823 2.740 2.823 1,378,193 2.7902 0.59%
2018-03-23 0 3.380 3.370 3.390 3.300 3.440 3,248,000 10,940,240 3.3683 2.798 2.790 2.807 2.732 2.848 3,923,199 2.7886 -3.98%
2018-03-22 0 3.520 3.500 3.520 3.410 3.580 4,574,000 16,070,880 3.5135 2.914 2.898 2.914 2.823 2.964 5,524,850 2.9088 3.23%
2018-03-21 0 3.410 3.410 3.430 3.390 3.440 1,848,000 6,337,140 3.4292 2.823 2.823 2.840 2.807 2.848 2,232,165 2.8390 0.89%
2018-03-20 0 3.380 3.380 3.400 3.350 3.420 510,000 1,723,980 3.3804 2.798 2.798 2.815 2.773 2.831 616,020 2.7986 -1.46%
2018-03-19 0 3.430 3.420 3.430 3.380 3.430 592,000 2,018,130 3.4090 2.840 2.831 2.840 2.798 2.840 715,066 2.8223 -0.29%
2018-03-16 0 3.440 3.430 3.450 3.410 3.470 1,636,000 5,615,950 3.4327 2.848 2.840 2.856 2.823 2.873 1,976,094 2.8419 -0.29%
2018-03-15 0 3.450 3.450 3.470 3.250 3.520 8,047,000 27,437,040 3.4096 2.856 2.856 2.873 2.691 2.914 9,719,822 2.8228 5.83%
2018-03-14 0 3.260 3.260 3.270 3.240 3.270 489,000 1,593,890 3.2595 2.699 2.699 2.707 2.682 2.707 590,654 2.6985 0.31%
2018-03-13 0 3.250 3.250 3.260 3.240 3.260 527,000 1,715,550 3.2553 2.691 2.691 2.699 2.682 2.699 636,554 2.6951 0.00%
2018-03-12 0 3.250 3.250 3.260 3.230 3.270 845,000 2,748,750 3.2530 2.691 2.691 2.699 2.674 2.707 1,020,660 2.6931 0.00%
2018-03-09 0 3.250 3.250 3.260 3.200 3.280 371,000 1,201,400 3.2383 2.691 2.691 2.699 2.649 2.715 448,124 2.6810 -0.31%
2018-03-08 0 3.260 3.250 3.260 3.220 3.300 1,426,000 4,658,590 3.2669 2.699 2.691 2.699 2.666 2.732 1,722,439 2.7046 0.31%
2018-03-07 0 3.250 3.250 3.270 3.220 3.280 1,226,000 3,992,410 3.2565 2.691 2.691 2.707 2.666 2.715 1,480,863 2.6960 -0.61%
2018-03-06 0 3.270 3.260 3.270 3.190 3.280 1,143,000 3,684,285 3.2233 2.707 2.699 2.707 2.641 2.715 1,380,608 2.6686 2.19%
2018-03-05 0 3.200 3.190 3.200 3.160 3.210 714,000 2,276,430 3.1883 2.649 2.641 2.649 2.616 2.658 862,427 2.6396 -0.93%
2018-03-02 0 3.230 3.230 3.240 3.130 3.240 608,000 1,940,825 3.1921 2.674 2.674 2.682 2.591 2.682 734,392 2.6428 1.57%
2018-03-01 0 3.180 3.180 3.200 3.150 3.210 498,000 1,589,290 3.1913 2.633 2.633 2.649 2.608 2.658 601,525 2.6421 0.32%
2018-02-28 0 3.170 3.170 3.180 3.150 3.200 671,000 2,136,670 3.1843 2.624 2.624 2.633 2.608 2.649 810,488 2.6363 -0.94%
2018-02-27 0 3.200 3.200 3.210 3.180 3.250 1,359,000 4,374,880 3.2192 2.649 2.649 2.658 2.633 2.691 1,641,511 2.6652 -0.93%
2018-02-26 0 3.230 3.230 3.240 3.160 3.250 2,276,000 7,321,440 3.2168 2.674 2.674 2.682 2.616 2.691 2,749,138 2.6632 2.22%
2018-02-23 0 3.160 3.160 3.170 3.130 3.180 947,000 2,984,220 3.1512 2.616 2.616 2.624 2.591 2.633 1,143,864 2.6089 0.32%
2018-02-22 0 3.150 3.130 3.150 3.090 3.190 1,646,000 5,185,870 3.1506 2.608 2.591 2.608 2.558 2.641 1,988,173 2.6084 0.00%
2018-02-21 0 3.150 3.140 3.150 3.060 3.150 1,055,000 3,273,090 3.1025 2.608 2.600 2.608 2.533 2.608 1,274,315 2.5685 2.27%
2018-02-20 0 3.080 3.070 3.080 3.050 3.110 988,000 3,040,590 3.0775 2.550 2.542 2.550 2.525 2.575 1,193,387 2.5479 -0.32%
2018-02-15 0 3.090 3.090 3.100 3.070 3.100 323,000 995,570 3.0823 2.558 2.558 2.566 2.542 2.566 390,146 2.5518 0.00%
2018-02-14 0 3.090 3.090 3.100 3.080 3.110 699,000 2,159,880 3.0900 2.558 2.558 2.566 2.550 2.575 844,309 2.5582 0.65%
2018-02-13 0 3.070 3.070 3.080 3.070 3.110 509,000 1,571,380 3.0872 2.542 2.542 2.550 2.542 2.575 614,812 2.5559 -0.65%
2018-02-12 0 3.090 3.070 3.090 3.040 3.110 988,000 3,043,390 3.0804 2.558 2.542 2.558 2.517 2.575 1,193,387 2.5502 1.64%
2018-02-09 0 3.040 3.040 3.050 3.000 3.100 1,728,000 5,235,020 3.0295 2.517 2.517 2.525 2.484 2.566 2,087,219 2.5081 -2.25%
2018-02-08 0 3.110 3.110 3.120 3.070 3.120 952,000 2,954,930 3.1039 2.575 2.575 2.583 2.542 2.583 1,149,903 2.5697 0.65%
2018-02-07 0 3.090 3.090 3.100 3.080 3.190 3,161,000 9,856,420 3.1181 2.558 2.558 2.566 2.550 2.641 3,818,113 2.5815 0.00%
2018-02-06 0 3.090 3.070 3.090 2.960 3.100 9,003,000 27,265,330 3.0285 2.558 2.542 2.558 2.451 2.566 10,874,557 2.5073 0.00%
2018-02-05 0 3.090 3.090 3.100 3.040 3.140 2,582,000 7,946,550 3.0777 2.558 2.558 2.566 2.517 2.600 3,118,750 2.5480 -1.59%
2018-02-02 0 3.140 3.140 3.150 3.120 3.200 990,000 3,119,570 3.1511 2.600 2.600 2.608 2.583 2.649 1,195,803 2.6088 -0.95%
2018-02-01 0 3.170 3.170 3.180 3.110 3.200 709,000 2,234,020 3.1509 2.624 2.624 2.633 2.575 2.649 856,388 2.6087 0.00%
2018-01-31 0 3.170 3.190 3.200 3.080 3.200 928,000 2,913,000 3.1390 2.624 2.641 2.649 2.550 2.649 1,120,914 2.5988 1.60%
2018-01-30 0 3.120 3.110 3.120 3.100 3.140 1,113,000 3,466,160 3.1142 2.583 2.575 2.583 2.566 2.600 1,344,372 2.5783 -0.95%
2018-01-29 0 3.150 3.140 3.150 3.130 3.240 1,613,000 5,127,070 3.1786 2.608 2.600 2.608 2.591 2.682 1,948,313 2.6315 -2.17%
2018-01-26 0 3.220 3.220 3.230 3.220 3.240 1,022,000 3,298,510 3.2275 2.666 2.666 2.674 2.666 2.682 1,234,455 2.6720 -0.62%
2018-01-25 0 3.240 3.240 3.250 3.200 3.270 2,816,000 9,123,240 3.2398 2.682 2.682 2.691 2.649 2.707 3,401,394 2.6822 -0.31%
2018-01-24 0 3.250 3.240 3.250 3.200 3.310 4,681,000 15,226,950 3.2529 2.691 2.682 2.691 2.649 2.740 5,654,093 2.6931 0.00%
2018-01-23 0 3.250 3.240 3.250 3.050 3.330 18,597,015 59,859,432 3.2188 2.691 2.682 2.691 2.525 2.757 22,462,989 2.6648 6.91%
2018-01-22 0 3.040 3.040 3.070 3.040 3.100 1,541,000 4,714,715 3.0595 2.517 2.517 2.542 2.517 2.566 1,861,345 2.5330 -1.30%
2018-01-19 0 3.080 3.070 3.080 3.050 3.120 985,000 3,019,780 3.0658 2.550 2.542 2.550 2.525 2.583 1,189,763 2.5381 -0.65%
2018-01-18 0 3.100 3.100 3.110 3.030 3.130 5,352,000 16,570,440 3.0961 2.566 2.566 2.575 2.509 2.591 6,464,581 2.5633 1.97%
2018-01-17 0 3.040 3.040 3.050 3.010 3.090 2,184,000 6,653,375 3.0464 2.517 2.517 2.525 2.492 2.558 2,638,013 2.5221 0.66%
2018-01-16 0 3.020 3.020 3.040 2.980 3.040 1,853,000 5,599,250 3.0217 2.500 2.500 2.517 2.467 2.517 2,238,204 2.5017 1.00%
2018-01-15 0 2.990 2.980 3.000 2.980 3.100 10,098,000 30,511,810 3.0216 2.475 2.467 2.484 2.467 2.566 12,197,187 2.5015 -2.92%
2018-01-12 0 3.080 3.080 3.100 3.070 3.100 2,260,000 6,966,815 3.0827 2.550 2.550 2.566 2.542 2.566 2,729,812 2.5521 0.00%
2018-01-11 0 3.080 3.070 3.080 3.070 3.150 5,736,000 17,726,340 3.0904 2.550 2.542 2.550 2.542 2.608 6,928,408 2.5585 -2.22%
2018-01-10 0 3.150 3.130 3.150 3.100 3.180 2,941,015 9,210,017 3.1316 2.608 2.591 2.608 2.566 2.633 3,552,397 2.5926 -0.32%
2018-01-09 0 3.160 3.140 3.150 3.150 3.210 2,040,000 6,472,890 3.1730 2.616 2.600 2.608 2.608 2.658 2,464,078 2.6269 -0.63%
2018-01-08 0 3.180 3.160 3.180 3.120 3.220 2,477,000 7,823,550 3.1585 2.633 2.616 2.633 2.583 2.666 2,991,922 2.6149 0.00%
2018-01-05 0 3.180 3.180 3.200 3.150 3.290 3,286,000 10,581,880 3.2203 2.633 2.633 2.649 2.608 2.724 3,969,098 2.6661 -3.05%
2018-01-04 0 3.280 3.280 3.290 3.280 3.360 2,899,000 9,572,940 3.3022 2.715 2.715 2.724 2.715 2.782 3,501,648 2.7338 -2.67%
2018-01-03 0 3.370 3.350 3.370 3.240 3.400 8,671,000 28,813,180 3.3229 2.790 2.773 2.790 2.682 2.815 10,473,540 2.7510 1.81%
2018-01-02 0 3.310 3.290 3.300 3.220 3.430 9,004,000 29,739,470 3.3029 2.740 2.724 2.732 2.666 2.840 10,875,765 2.7345 0.91%
2017-12-29 0 3.280 3.280 3.290 3.110 3.300 7,658,000 24,614,210 3.2142 2.715 2.715 2.724 2.575 2.732 9,249,956 2.6610 4.46%
2017-12-28 0 3.140 3.130 3.140 3.080 3.160 4,266,000 13,348,450 3.1290 2.600 2.591 2.600 2.550 2.616 5,152,822 2.5905 1.29%
2017-12-27 0 3.100 3.090 3.100 3.050 3.120 3,089,000 9,549,570 3.0915 2.566 2.558 2.566 2.525 2.583 3,731,146 2.5594 -0.32%
2017-12-22 0 3.110 3.100 3.110 3.090 3.140 2,345,000 7,306,380 3.1157 2.575 2.566 2.575 2.558 2.600 2,832,482 2.5795 0.32%
2017-12-21 0 3.100 3.120 3.130 3.090 3.180 5,422,032 16,970,805 3.1300 2.566 2.583 2.591 2.558 2.633 6,549,172 2.5913 0.00%
2017-12-20 0 3.100 3.090 3.100 3.040 3.150 10,380,000 32,211,424 3.1032 2.566 2.558 2.566 2.517 2.608 12,537,809 2.5691 1.31%
2017-12-19 0 3.060 3.060 3.070 3.040 3.240 15,342,000 47,556,715 3.0998 2.533 2.533 2.542 2.517 2.682 18,531,317 2.5663 -4.67%
2017-12-18 0 3.210 3.200 3.220 3.190 3.390 8,383,000 27,468,050 3.2766 2.658 2.649 2.666 2.641 2.807 10,125,670 2.7127 -3.89%
2017-12-15 0 3.340 3.340 3.370 3.310 3.430 8,249,000 27,806,490 3.3709 2.765 2.765 2.790 2.740 2.840 9,963,814 2.7907 -2.34%
2017-12-14 0 3.420 3.410 3.420 3.350 3.490 7,973,000 27,319,820 3.4265 2.831 2.823 2.831 2.773 2.889 9,630,439 2.8368 0.88%
2017-12-13 0 3.390 3.370 3.390 3.350 3.500 13,349,000 45,407,150 3.4015 2.807 2.790 2.807 2.773 2.898 16,124,009 2.8161 -0.88%
2017-12-12 0 3.420 3.420 3.440 3.250 3.540 36,661,000 126,184,810 3.4419 2.831 2.831 2.848 2.691 2.931 44,282,142 2.8496 1.48%
2017-12-11 0 3.370 3.360 3.370 3.100 3.430 68,809,000 225,159,255 3.2722 2.790 2.782 2.790 2.566 2.840 83,113,114 2.7091

Copyright & disclaimer, Privacy policy

Back to top