Mobvista Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01860  2018-12-12    
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
2026-01-15 0 18.44 18.43 18.44 17.71 19.33 28,947,460 534,271,638 18.457 18.44 18.43 18.44 17.71 19.33 28,947,460 18.457 -5.10%
2026-01-14 0 19.43 19.40 19.43 19.18 20.64 35,973,442 715,949,763 19.902 19.43 19.40 19.43 19.18 20.64 35,973,442 19.902 -1.47%
2026-01-13 0 19.72 19.72 19.73 18.85 20.56 51,844,297 1,014,066,879 19.560 19.72 19.72 19.73 18.85 20.56 51,844,297 19.560 3.63%
2026-01-12 0 19.03 19.03 19.04 18.10 19.50 59,620,656 1,124,061,504 18.854 19.03 19.03 19.04 18.10 19.50 59,620,656 18.854 8.87%
2026-01-09 0 17.48 17.35 17.48 15.25 17.57 46,432,385 772,660,534 16.641 17.48 17.35 17.48 15.25 17.57 46,432,385 16.641 13.21%
2026-01-08 0 15.44 15.41 15.44 13.93 15.45 33,806,497 498,457,384 14.744 15.44 15.41 15.44 13.93 15.45 33,806,497 14.744 4.39%
2026-01-07 0 14.79 14.79 14.80 14.74 15.62 22,237,308 333,412,669 14.993 14.79 14.79 14.80 14.74 15.62 22,237,308 14.993 -5.19%
2026-01-06 0 15.60 15.58 15.60 15.42 16.00 17,457,012 274,095,605 15.701 15.60 15.58 15.60 15.42 16.00 17,457,012 15.701 1.10%
2026-01-05 0 15.43 15.38 15.43 15.05 15.79 15,934,200 244,632,762 15.353 15.43 15.38 15.43 15.05 15.79 15,934,200 15.353 -1.72%
2026-01-02 0 15.70 15.70 15.75 14.99 16.18 2,620,078 41,376,943 15.792 15.70 15.70 15.75 14.99 16.18 2,620,078 15.792 2.75%
2025-12-31 0 15.28 15.24 15.28 15.03 15.74 9,075,010 138,956,631 15.312 15.28 15.24 15.28 15.03 15.74 9,075,010 15.312 -0.13%
2025-12-30 0 15.30 15.27 15.30 15.15 15.65 8,625,000 132,380,620 15.348 15.30 15.27 15.30 15.15 15.65 8,625,000 15.348 0.79%
2025-12-29 0 15.18 15.10 15.18 14.72 15.89 16,805,850 258,833,771 15.401 15.18 15.10 15.18 14.72 15.89 16,805,850 15.401 0.53%
2025-12-24 0 15.10 15.10 15.15 15.05 15.87 11,002,529 169,862,420 15.438 15.10 15.10 15.15 15.05 15.87 11,002,529 15.438 -1.95%
2025-12-23 0 15.40 15.37 15.40 14.90 15.60 7,647,000 117,287,976 15.338 15.40 15.37 15.40 14.90 15.60 7,647,000 15.338 0.65%
2025-12-22 0 15.30 15.30 15.31 15.20 15.89 9,441,561 145,675,567 15.429 15.30 15.30 15.31 15.20 15.89 9,441,561 15.429 -1.67%
2025-12-19 0 15.56 15.40 15.56 14.92 15.66 9,602,754 147,682,962 15.379 15.56 15.40 15.56 14.92 15.66 9,602,754 15.379 4.99%
2025-12-18 0 14.82 14.81 14.82 14.80 15.55 7,210,000 108,627,664 15.066 14.82 14.81 14.82 14.80 15.55 7,210,000 15.066 -4.20%
2025-12-17 0 15.47 15.40 15.47 14.77 15.50 10,868,500 165,338,610 15.213 15.47 15.40 15.47 14.77 15.50 10,868,500 15.213 3.00%
2025-12-16 0 15.02 15.01 15.02 14.76 15.76 8,291,702 125,158,378 15.094 15.02 15.01 15.02 14.76 15.76 8,291,702 15.094 -4.03%
2025-12-15 0 15.65 15.65 15.66 15.20 15.80 9,073,004 140,800,737 15.519 15.65 15.65 15.66 15.20 15.80 9,073,004 15.519 -0.32%
2025-12-12 0 15.70 15.70 15.72 15.48 17.15 42,867,324 698,289,664 16.290 15.70 15.70 15.72 15.48 17.15 42,867,324 16.290 -4.33%
2025-12-11 0 16.41 16.41 16.42 14.30 16.51 41,774,838 647,932,541 15.510 16.41 16.41 16.42 14.30 16.51 41,774,838 15.510 14.76%
2025-12-10 0 14.30 14.26 14.30 13.46 14.30 15,832,287 218,111,380 13.776 14.30 14.26 14.30 13.46 14.30 15,832,287 13.776 1.27%
2025-12-09 0 14.12 14.10 14.12 13.92 14.56 14,783,000 209,068,368 14.142 14.12 14.10 14.12 13.92 14.56 14,783,000 14.142 -0.70%
2025-12-08 0 14.22 14.15 14.22 13.93 14.78 11,227,070 158,758,399 14.141 14.22 14.15 14.22 13.93 14.78 11,227,070 14.141 -2.67%
2025-12-05 0 14.61 14.61 14.64 14.08 14.90 11,112,161 162,360,881 14.611 14.61 14.61 14.64 14.08 14.90 11,112,161 14.611 3.25%
2025-12-04 0 14.15 14.14 14.15 13.91 14.40 7,786,692 110,314,656 14.167 14.15 14.14 14.15 13.91 14.40 7,786,692 14.167 0.28%
2025-12-03 0 14.11 14.11 14.12 13.77 14.30 11,741,564 164,134,116 13.979 14.11 14.11 14.12 13.77 14.30 11,741,564 13.979 0.64%
2025-12-02 0 14.02 14.02 14.03 13.93 14.87 12,129,050 172,902,218 14.255 14.02 14.02 14.03 13.93 14.87 12,129,050 14.255 -4.43%
2025-12-01 0 14.67 14.62 14.67 14.53 15.20 12,044,130 178,594,375 14.828 14.67 14.62 14.67 14.53 15.20 12,044,130 14.828 0.00%
2025-11-28 0 14.67 14.67 14.68 14.08 14.98 20,555,235 300,241,315 14.607 14.67 14.67 14.68 14.08 14.98 20,555,235 14.607 5.09%
2025-11-27 0 13.96 13.96 13.97 13.66 14.81 39,704,000 555,423,406 13.989 13.96 13.96 13.97 13.66 14.81 39,704,000 13.989 -3.39%
2025-11-26 0 14.45 14.45 14.46 14.10 14.99 18,783,095 271,888,459 14.475 14.45 14.45 14.46 14.10 14.99 18,783,095 14.475 -0.55%
2025-11-25 0 14.53 14.53 14.54 13.60 16.72 72,359,614 1,068,015,552 14.760 14.53 14.53 14.54 13.60 16.72 72,359,614 14.760 -10.09%
2025-11-24 0 16.16 16.16 16.17 15.77 17.20 46,184,850 762,155,101 16.502 16.16 16.16 16.17 15.77 17.20 46,184,850 16.502 -10.22%
2025-11-21 0 18.00 17.90 18.00 16.55 18.05 24,814,860 432,951,545 17.447 18.00 17.90 18.00 16.55 18.05 24,814,860 17.447 -0.28%
2025-11-20 0 18.05 17.95 18.05 17.77 18.88 10,824,000 195,958,188 18.104 18.05 17.95 18.05 17.77 18.88 10,824,000 18.104 -1.26%
2025-11-19 0 18.28 18.27 18.28 17.78 18.75 9,880,491 179,178,123 18.135 18.28 18.27 18.28 17.78 18.75 9,880,491 18.135 -1.08%
2025-11-18 0 18.48 18.47 18.48 18.24 19.35 14,325,484 267,905,119 18.701 18.48 18.47 18.48 18.24 19.35 14,325,484 18.701 -2.48%
2025-11-17 0 18.95 18.95 18.96 18.68 20.14 27,535,720 537,845,226 19.533 18.95 18.95 18.96 18.68 20.14 27,535,720 19.533 1.34%
2025-11-14 0 18.70 18.70 18.75 18.05 19.20 10,270,064 191,667,020 18.663 18.70 18.70 18.75 18.05 19.20 10,270,064 18.663 -0.85%
2025-11-13 0 18.86 18.83 18.86 18.52 19.46 14,766,600 279,088,752 18.900 18.86 18.83 18.86 18.52 19.46 14,766,600 18.900 -1.72%
2025-11-12 0 19.19 19.18 19.19 18.06 19.30 18,506,497 344,951,381 18.639 19.19 19.18 19.19 18.06 19.30 18,506,497 18.639 -0.21%
2025-11-11 0 19.23 19.22 19.23 18.51 19.58 31,489,266 605,966,221 19.244 19.23 19.22 19.23 18.51 19.58 31,489,266 19.244 5.02%
2025-11-10 0 18.31 18.30 18.31 17.11 18.40 14,264,000 255,315,281 17.899 18.31 18.30 18.31 17.11 18.40 14,264,000 17.899 5.78%
2025-11-07 0 17.31 17.30 17.31 16.95 17.74 14,168,250 245,701,499 17.342 17.31 17.30 17.31 16.95 17.74 14,168,250 17.342 -4.73%
2025-11-06 0 18.17 18.15 18.17 17.99 18.80 18,163,954 334,684,804 18.426 18.17 18.15 18.17 17.99 18.80 18,163,954 18.426 3.24%
2025-11-05 0 17.60 17.60 17.64 16.71 17.82 24,277,932 417,622,708 17.202 17.60 17.60 17.64 16.71 17.82 24,277,932 17.202 -4.45%
2025-11-04 0 18.42 18.42 18.48 18.07 18.93 15,240,200 281,945,175 18.500 18.42 18.42 18.48 18.07 18.93 15,240,200 18.500 -2.64%
2025-11-03 0 18.92 18.89 18.92 18.00 19.28 25,886,275 488,177,378 18.859 18.92 18.89 18.92 18.00 19.28 25,886,275 18.859 6.05%
2025-10-31 0 17.84 17.83 17.84 16.36 18.00 20,720,120 359,041,958 17.328 17.84 17.83 17.84 16.36 18.00 20,720,120 17.328 7.86%
2025-10-30 0 16.54 16.54 16.55 16.13 17.61 18,278,593 302,888,534 16.571 16.54 16.54 16.55 16.13 17.61 18,278,593 16.571 -4.12%
2025-10-28 0 17.25 17.21 17.25 17.20 18.34 14,002,050 247,972,242 17.710 17.25 17.21 17.25 17.20 18.34 14,002,050 17.710 -4.54%
2025-10-27 0 18.07 18.07 18.08 17.02 18.23 18,992,090 336,582,264 17.722 18.07 18.07 18.08 17.02 18.23 18,992,090 17.722 5.00%
2025-10-24 0 17.21 17.21 17.22 16.53 17.50 16,010,000 273,778,640 17.100 17.21 17.21 17.22 16.53 17.50 16,010,000 17.100 5.58%
2025-10-23 0 16.30 16.20 16.30 15.60 16.35 8,391,050 134,059,667 15.977 16.30 16.20 16.30 15.60 16.35 8,391,050 15.977 0.87%
2025-10-22 0 16.16 16.08 16.16 15.98 16.70 6,789,965 110,448,014 16.266 16.16 16.08 16.16 15.98 16.70 6,789,965 16.266 -2.24%
2025-10-21 0 16.53 16.53 16.54 16.20 17.10 15,127,185 253,463,086 16.755 16.53 16.53 16.54 16.20 17.10 15,127,185 16.755 -0.60%
2025-10-20 0 16.63 16.60 16.63 16.24 16.80 11,815,000 195,503,477 16.547 16.63 16.60 16.63 16.24 16.80 11,815,000 16.547 5.25%
2025-10-17 0 15.80 15.78 15.80 15.68 17.06 17,208,400 277,485,966 16.125 15.80 15.78 15.80 15.68 17.06 17,208,400 16.125 -7.11%
2025-10-16 0 17.01 17.00 17.01 16.73 17.85 13,245,000 227,287,253 17.160 17.01 17.00 17.01 16.73 17.85 13,245,000 17.160 -1.56%
2025-10-15 0 17.28 17.28 17.29 16.25 17.50 22,794,000 391,012,896 17.154 17.28 17.28 17.29 16.25 17.50 22,794,000 17.154 7.00%
2025-10-14 0 16.15 16.07 16.15 15.94 17.04 23,769,642 391,160,935 16.456 16.15 16.07 16.15 15.94 17.04 23,769,642 16.456 0.31%
2025-10-13 0 16.10 16.07 16.10 15.30 16.56 26,782,490 429,839,762 16.049 16.10 16.07 16.10 15.30 16.56 26,782,490 16.049 -2.01%
2025-10-10 0 16.43 16.43 16.44 16.25 18.10 36,749,938 622,575,919 16.941 16.43 16.43 16.44 16.25 18.10 36,749,938 16.941 -8.72%
2025-10-09 0 18.00 17.98 18.00 17.80 19.31 34,485,311 636,805,229 18.466 18.00 17.98 18.00 17.80 19.31 34,485,311 18.466 -6.20%
2025-10-08 0 19.19 19.19 19.20 18.21 19.71 8,203,272 153,885,915 18.759 19.19 19.19 19.20 18.21 19.71 8,203,272 18.759 -5.00%
2025-10-06 0 20.20 20.00 20.20 18.86 20.28 4,761,000 93,458,601 19.630 20.20 20.00 20.20 18.86 20.28 4,761,000 19.630 1.56%
2025-10-03 0 19.89 19.81 19.89 19.55 20.40 3,290,350 65,191,377 19.813 19.89 19.81 19.89 19.55 20.40 3,290,350 19.813 -2.50%
2025-10-02 0 20.40 20.38 20.48 20.20 21.62 4,512,969 93,758,451 20.775 20.40 20.38 20.48 20.20 21.62 4,512,969 20.775 -2.76%
2025-09-30 0 20.98 20.96 20.98 19.55 21.08 25,774,090 523,296,252 20.303 20.98 20.96 20.98 19.55 21.08 25,774,090 20.303 10.25%
2025-09-29 0 19.03 18.97 19.03 18.68 19.40 12,978,000 246,822,393 19.019 19.03 18.97 19.03 18.68 19.40 12,978,000 19.019 1.17%
2025-09-26 0 18.81 18.81 18.83 18.63 20.50 29,839,292 581,604,458 19.491 18.81 18.81 18.83 18.63 20.50 29,839,292 19.491 -8.24%
2025-09-25 0 20.50 20.50 20.52 19.20 20.68 24,757,555 498,202,141 20.123 20.50 20.50 20.52 19.20 20.68 24,757,555 20.123 4.11%
2025-09-24 0 19.69 19.69 19.70 19.32 20.10 17,378,322 341,855,974 19.671 19.69 19.69 19.70 19.32 20.10 17,378,322 19.671 0.31%
2025-09-23 0 19.63 19.63 19.64 18.90 19.88 37,504,078 729,092,030 19.440 19.63 19.63 19.64 18.90 19.88 37,504,078 19.440 5.03%
2025-09-22 0 18.69 18.69 18.70 17.62 18.99 26,582,816 487,002,617 18.320 18.69 18.69 18.70 17.62 18.99 26,582,816 18.320 4.41%
2025-09-19 0 17.90 17.76 17.90 16.70 18.25 46,007,454 813,934,066 17.691 17.90 17.76 17.90 16.70 18.25 46,007,454 17.691 7.83%
2025-09-18 0 16.60 16.59 16.60 16.08 17.09 31,694,700 523,476,519 16.516 16.60 16.59 16.60 16.08 17.09 31,694,700 16.516 -0.54%
2025-09-17 0 16.69 16.68 16.69 16.38 17.33 25,975,012 433,624,801 16.694 16.69 16.68 16.69 16.38 17.33 25,975,012 16.694 -2.17%
2025-09-16 0 17.06 17.02 17.06 16.67 17.35 22,335,424 380,924,542 17.055 17.06 17.02 17.06 16.67 17.35 22,335,424 17.055 2.52%
2025-09-15 0 16.64 16.59 16.64 16.00 17.49 31,863,348 524,265,978 16.454 16.64 16.59 16.64 16.00 17.49 31,863,348 16.454 -2.58%
2025-09-12 0 17.08 17.08 17.09 16.68 17.75 33,708,986 575,199,048 17.064 17.08 17.08 17.09 16.68 17.75 33,708,986 17.064 -2.18%
2025-09-11 0 17.46 17.45 17.46 16.53 17.78 24,036,000 415,124,129 17.271 17.46 17.45 17.46 16.53 17.78 24,036,000 17.271 -1.58%
2025-09-10 0 17.74 17.71 17.74 17.36 18.60 33,098,370 594,981,985 17.976 17.74 17.71 17.74 17.36 18.60 33,098,370 17.976 2.84%
2025-09-09 0 17.25 17.25 17.26 17.16 18.39 30,339,000 535,816,975 17.661 17.25 17.25 17.26 17.16 18.39 30,339,000 17.661 0.12%
2025-09-08 0 17.23 17.22 17.24 17.15 18.39 39,440,592 692,806,721 17.566 17.23 17.22 17.24 17.15 18.39 39,440,592 17.566 -5.12%
2025-09-05 0 18.16 18.15 18.16 17.05 19.01 72,403,304 1,326,117,966 18.316 18.16 18.15 18.16 17.05 19.01 72,403,304 18.316 9.00%
2025-09-04 0 16.66 16.60 16.66 15.75 17.37 44,660,368 746,472,695 16.714 16.66 16.60 16.66 15.75 17.37 44,660,368 16.714 5.04%
2025-09-03 0 15.86 15.84 15.86 14.78 16.09 43,076,274 671,035,851 15.578 15.86 15.84 15.86 14.78 16.09 43,076,274 15.578 9.15%
2025-09-02 0 14.53 14.52 14.53 14.25 16.23 50,432,432 755,456,737 14.980 14.53 14.52 14.53 14.25 16.23 50,432,432 14.980 -9.75%
2025-09-01 0 16.10 16.10 16.11 14.89 16.64 81,478,530 1,287,255,316 15.799 16.10 16.10 16.11 14.89 16.64 81,478,530 15.799 14.10%
2025-08-29 0 14.11 14.11 14.13 13.80 14.92 26,945,700 384,021,675 14.252 14.11 14.11 14.13 13.80 14.92 26,945,700 14.252 -1.67%
2025-08-28 0 14.35 14.35 14.36 13.30 14.49 38,824,986 543,121,726 13.989 14.35 14.35 14.36 13.30 14.49 38,824,986 13.989 3.61%
2025-08-27 0 13.85 13.84 13.85 13.57 14.80 51,333,780 729,352,332 14.208 13.85 13.84 13.85 13.57 14.80 51,333,780 14.208 2.74%
2025-08-26 0 13.48 13.45 13.48 12.97 13.84 45,311,902 608,755,226 13.435 13.48 13.45 13.48 12.97 13.84 45,311,902 13.435 3.53%
2025-08-25 0 13.02 13.01 13.02 12.55 13.48 52,898,940 686,514,939 12.978 13.02 13.01 13.02 12.55 13.48 52,898,940 12.978 5.85%
2025-08-22 0 12.30 12.29 12.30 12.16 12.93 52,944,462 660,862,117 12.482 12.30 12.29 12.30 12.16 12.93 52,944,462 12.482 -2.07%
2025-08-21 0 12.56 12.55 12.56 12.18 14.15 131,145,400 1,699,235,164 12.957 12.56 12.55 12.56 12.18 14.15 131,145,400 12.957 -15.19%
2025-08-20 0 14.81 14.81 14.82 14.00 15.74 68,706,970 1,014,324,036 14.763 14.81 14.81 14.82 14.00 15.74 68,706,970 14.763 -6.86%
2025-08-19 0 15.90 15.84 15.90 14.00 16.50 88,744,524 1,394,836,830 15.717 15.90 15.84 15.90 14.00 16.50 88,744,524 15.717 13.09%
2025-08-18 0 14.06 14.06 14.07 12.70 14.08 42,510,525 573,277,414 13.486 14.06 14.06 14.07 12.70 14.08 42,510,525 13.486 9.84%
2025-08-15 0 12.80 12.80 12.81 12.69 13.54 39,503,244 512,832,789 12.982 12.80 12.80 12.81 12.69 13.54 39,503,244 12.982 -4.05%
2025-08-14 0 13.34 13.34 13.35 11.56 13.46 57,075,869 720,724,251 12.627 13.34 13.34 13.35 11.56 13.46 57,075,869 12.627 12.20%
2025-08-13 0 11.89 11.89 11.90 11.18 11.99 28,819,947 335,980,277 11.658 11.89 11.89 11.90 11.18 11.99 28,819,947 11.658 4.12%
2025-08-12 0 11.42 11.40 11.42 11.15 12.00 39,397,192 457,432,730 11.611 11.42 11.40 11.42 11.15 12.00 39,397,192 11.611 1.42%
2025-08-11 0 11.26 11.25 11.26 10.60 11.76 41,714,355 468,842,842 11.239 11.26 11.25 11.26 10.60 11.76 41,714,355 11.239 7.55%
2025-08-08 0 10.47 10.46 10.47 10.39 11.27 46,961,811 506,742,188 10.791 10.47 10.46 10.47 10.39 11.27 46,961,811 10.791 0.67%
2025-08-07 0 10.40 10.37 10.40 10.10 10.77 27,574,178 285,600,109 10.358 10.40 10.37 10.40 10.10 10.77 27,574,178 10.358 -1.52%
2025-08-06 0 10.56 10.56 10.57 9.860 10.65 35,709,384 368,899,820 10.331 10.56 10.56 10.57 9.860 10.65 35,709,384 10.331 3.63%
2025-08-05 0 10.19 10.18 10.19 9.580 10.24 42,749,636 424,057,097 9.9195 10.19 10.18 10.19 9.580 10.24 42,749,636 9.9195 1.90%
2025-08-04 0 10.00 9.960 10.00 8.830 10.00 60,691,274 580,221,461 9.5602 10.00 9.960 10.00 8.830 10.00 60,691,274 9.5602 11.98%
2025-08-01 0 8.930 8.920 8.930 8.760 9.530 42,349,000 388,087,048 9.1640 8.930 8.920 8.930 8.760 9.530 42,349,000 9.1640 -0.67%
2025-07-31 0 8.990 8.990 9.000 8.830 9.850 100,784,056 939,037,912 9.3173 8.990 8.990 9.000 8.830 9.850 100,784,056 9.3173 2.98%
2025-07-30 0 8.730 8.730 8.740 8.500 8.990 27,810,300 243,419,618 8.7529 8.730 8.730 8.740 8.500 8.990 27,810,300 8.7529 1.16%
2025-07-29 0 8.630 8.620 8.630 8.060 8.660 23,737,100 197,471,603 8.3191 8.630 8.620 8.630 8.060 8.660 23,737,100 8.3191 5.12%
2025-07-28 0 8.210 8.200 8.210 8.160 8.490 14,948,000 123,720,555 8.2767 8.210 8.200 8.210 8.160 8.490 14,948,000 8.2767 -2.38%
2025-07-25 0 8.410 8.410 8.420 8.220 8.650 24,540,000 205,829,825 8.3875 8.410 8.410 8.420 8.220 8.650 24,540,000 8.3875 -1.41%
2025-07-24 0 8.530 8.520 8.530 8.360 8.670 21,774,671 185,498,805 8.5190 8.530 8.520 8.530 8.360 8.670 21,774,671 8.5190 1.19%
2025-07-23 0 8.430 8.430 8.440 8.200 8.690 25,383,900 212,303,181 8.3637 8.430 8.430 8.440 8.200 8.690 25,383,900 8.3637 -2.43%
2025-07-22 0 8.640 8.630 8.640 8.410 8.730 25,439,000 218,336,004 8.5827 8.640 8.630 8.640 8.410 8.730 25,439,000 8.5827 1.05%
2025-07-21 0 8.550 8.540 8.550 8.500 9.080 30,994,181 270,010,952 8.7117 8.550 8.540 8.550 8.500 9.080 30,994,181 8.7117 -5.63%
2025-07-18 0 9.060 9.050 9.060 7.860 9.130 110,180,876 952,108,855 8.6413 9.060 9.050 9.060 7.860 9.130 110,180,876 8.6413 15.56%
2025-07-17 0 7.840 7.840 7.850 7.770 8.150 31,963,117 253,573,408 7.9333 7.840 7.840 7.850 7.770 8.150 31,963,117 7.9333 0.77%
2025-07-16 0 7.780 7.770 7.780 7.740 8.050 20,476,000 161,417,567 7.8833 7.780 7.770 7.780 7.740 8.050 20,476,000 7.8833 -0.89%
2025-07-15 0 7.850 7.850 7.860 7.520 7.950 29,982,204 233,344,592 7.7828 7.850 7.850 7.860 7.520 7.950 29,982,204 7.7828 3.15%
2025-07-14 0 7.610 7.590 7.610 7.360 7.750 22,092,801 167,345,556 7.5747 7.610 7.590 7.610 7.360 7.750 22,092,801 7.5747 2.84%
2025-07-11 0 7.400 7.390 7.400 7.340 7.580 17,246,300 128,270,214 7.4375 7.400 7.390 7.400 7.340 7.580 17,246,300 7.4375 -0.54%
2025-07-10 0 7.440 7.430 7.440 7.350 7.610 17,175,000 127,688,186 7.4345 7.440 7.430 7.440 7.350 7.610 17,175,000 7.4345 -1.06%
2025-07-09 0 7.520 7.520 7.530 7.140 7.650 40,287,690 300,683,089 7.4634 7.520 7.520 7.530 7.140 7.650 40,287,690 7.4634 5.32%
2025-07-08 0 7.140 7.130 7.140 7.070 7.370 23,372,360 169,106,814 7.2353 7.140 7.130 7.140 7.070 7.370 23,372,360 7.2353 0.56%
2025-07-07 0 7.100 7.080 7.100 6.970 7.300 13,227,000 93,513,044 7.0699 7.100 7.080 7.100 6.970 7.300 13,227,000 7.0699 -1.80%
2025-07-04 0 7.230 7.220 7.230 6.720 7.270 33,598,031 237,831,257 7.0787 7.230 7.220 7.230 6.720 7.270 33,598,031 7.0787 5.24%
2025-07-03 0 6.870 6.870 6.880 6.780 7.070 16,783,000 115,937,754 6.9080 6.870 6.870 6.880 6.780 7.070 16,783,000 6.9080 1.03%
2025-07-02 0 6.800 6.800 6.810 6.770 7.160 21,486,000 147,948,370 6.8858 6.800 6.800 6.810 6.770 7.160 21,486,000 6.8858 -4.23%
2025-06-30 0 7.100 7.050 7.100 6.960 7.240 22,155,894 157,123,881 7.0917 7.100 7.050 7.100 6.960 7.240 22,155,894 7.0917 -0.14%
2025-06-27 0 7.110 7.100 7.110 6.950 7.200 15,643,201 110,631,369 7.0722 7.110 7.100 7.110 6.950 7.200 15,643,201 7.0722 -0.14%
2025-06-26 0 7.120 7.110 7.120 7.050 7.690 35,278,000 257,882,585 7.3100 7.120 7.110 7.120 7.050 7.690 35,278,000 7.3100 -4.30%
2025-06-25 0 7.440 7.420 7.440 7.110 7.730 46,624,840 349,848,346 7.5035 7.440 7.420 7.440 7.110 7.730 46,624,840 7.5035 4.64%
2025-06-24 0 7.110 7.100 7.110 6.750 7.220 35,610,000 250,243,039 7.0273 7.110 7.100 7.110 6.750 7.220 35,610,000 7.0273 6.28%
2025-06-23 0 6.690 6.690 6.700 6.450 6.780 16,652,560 110,676,133 6.6462 6.690 6.690 6.700 6.450 6.780 16,652,560 6.6462 0.60%
2025-06-20 0 6.650 6.650 6.660 6.440 6.730 26,288,676 173,258,675 6.5906 6.650 6.650 6.660 6.440 6.730 26,288,676 6.5906 -0.60%
2025-06-19 0 6.690 6.680 6.690 6.630 7.100 30,016,773 204,173,505 6.8020 6.690 6.680 6.690 6.630 7.100 30,016,773 6.8020 -5.77%
2025-06-18 0 7.100 7.100 7.110 7.050 7.290 16,632,633 118,982,033 7.1535 7.100 7.100 7.110 7.050 7.290 16,632,633 7.1535 -1.93%
2025-06-17 0 7.240 7.240 7.250 7.120 7.900 46,868,800 345,314,420 7.3677 7.240 7.240 7.250 7.120 7.900 46,868,800 7.3677 -5.73%
2025-06-16 0 7.680 7.670 7.680 7.290 7.880 41,030,725 314,059,625 7.6543 7.680 7.670 7.680 7.290 7.880 41,030,725 7.6543 0.13%
2025-06-13 0 7.670 7.670 7.680 7.570 8.100 58,665,886 455,238,619 7.7599 7.670 7.670 7.680 7.570 8.100 58,665,886 7.7599 -2.54%
2025-06-12 0 7.870 7.870 7.880 7.600 8.200 79,970,721 634,172,784 7.9301 7.870 7.870 7.880 7.600 8.200 79,970,721 7.9301 0.13%
2025-06-11 0 7.860 7.850 7.860 7.070 7.900 119,727,402 905,784,114 7.5654 7.860 7.850 7.860 7.070 7.900 119,727,402 7.5654 9.93%
2025-06-10 0 7.150 7.140 7.150 6.330 7.360 125,766,550 859,909,934 6.8374 7.150 7.140 7.150 6.330 7.360 125,766,550 6.8374 13.13%
2025-06-09 0 6.320 6.310 6.320 6.170 6.400 29,697,403 186,999,698 6.2968 6.320 6.310 6.320 6.170 6.400 29,697,403 6.2968 0.80%
2025-06-06 0 6.270 6.270 6.280 5.960 6.520 65,819,892 413,900,398 6.2884 6.270 6.270 6.280 5.960 6.520 65,819,892 6.2884 4.50%
2025-06-05 0 6.000 5.990 6.000 5.850 6.060 25,801,445 154,626,269 5.9929 6.000 5.990 6.000 5.850 6.060 25,801,445 5.9929 1.87%
2025-06-04 0 5.890 5.880 5.890 5.850 6.010 19,627,000 115,992,588 5.9098 5.890 5.880 5.890 5.850 6.010 19,627,000 5.9098 -0.17%
2025-06-03 0 5.900 5.900 5.910 5.870 6.100 25,274,320 150,338,929 5.9483 5.900 5.900 5.910 5.870 6.100 25,274,320 5.9483 -2.96%
2025-06-02 0 6.080 6.070 6.080 5.800 6.120 2,740,450 16,376,709 5.9759 6.080 6.070 6.080 5.800 6.120 2,740,450 5.9759 -0.98%
2025-05-30 0 6.140 6.100 6.140 5.870 6.140 33,865,285 202,774,825 5.9877 6.140 6.100 6.140 5.870 6.140 33,865,285 5.9877 0.82%
2025-05-29 0 6.090 6.080 6.090 6.060 6.350 40,145,403 248,434,523 6.1884 6.090 6.080 6.090 6.060 6.350 40,145,403 6.1884 -1.62%
2025-05-28 0 6.190 6.190 6.200 6.090 6.460 37,157,311 233,114,889 6.2737 6.190 6.190 6.200 6.090 6.460 37,157,311 6.2737 -1.75%
2025-05-27 0 6.300 6.300 6.310 6.270 6.750 66,768,160 434,124,861 6.5020 6.300 6.300 6.310 6.270 6.750 66,768,160 6.5020 -2.63%
2025-05-26 0 6.470 6.460 6.470 6.250 6.800 50,569,882 329,708,562 6.5199 6.470 6.460 6.470 6.250 6.800 50,569,882 6.5199 -0.15%
2025-05-23 0 6.480 6.480 6.500 6.010 6.560 70,810,384 446,942,183 6.3118 6.480 6.480 6.500 6.010 6.560 70,810,384 6.3118 6.23%
2025-05-22 0 6.100 6.080 6.100 5.920 6.160 25,911,188 156,583,834 6.0431 6.100 6.080 6.100 5.920 6.160 25,911,188 6.0431 0.83%
2025-05-21 0 6.050 6.040 6.050 5.810 6.120 46,301,040 277,818,587 6.0003 6.050 6.040 6.050 5.810 6.120 46,301,040 6.0003 4.49%
2025-05-20 0 5.790 5.780 5.790 5.500 5.880 34,502,000 197,468,660 5.7234 5.790 5.780 5.790 5.500 5.880 34,502,000 5.7234 1.58%
2025-05-19 0 5.700 5.690 5.700 5.650 5.880 21,407,000 122,511,200 5.7230 5.700 5.690 5.700 5.650 5.880 21,407,000 5.7230 -3.39%
2025-05-16 0 5.900 5.890 5.900 5.750 6.020 39,618,300 231,300,829 5.8382 5.900 5.890 5.900 5.750 6.020 39,618,300 5.8382 -2.16%
2025-05-15 0 6.030 6.030 6.040 5.680 6.190 67,962,050 403,193,664 5.9326 6.030 6.030 6.040 5.680 6.190 67,962,050 5.9326 4.51%
2025-05-14 0 5.770 5.760 5.770 5.700 5.940 26,071,000 151,373,510 5.8062 5.770 5.760 5.770 5.700 5.940 26,071,000 5.8062 -0.17%
2025-05-13 0 5.780 5.780 5.790 5.680 6.250 42,678,002 251,485,812 5.8926 5.780 5.780 5.790 5.680 6.250 42,678,002 5.8926 -5.40%
2025-05-12 0 6.110 6.110 6.120 5.720 6.170 54,255,372 323,227,381 5.9575 6.110 6.110 6.120 5.720 6.170 54,255,372 5.9575 4.44%
2025-05-09 0 5.850 5.850 5.860 5.630 6.050 56,972,855 333,180,476 5.8481 5.850 5.850 5.860 5.630 6.050 56,972,855 5.8481 0.00%
2025-05-08 0 5.850 5.850 5.860 5.520 5.940 99,407,912 570,183,945 5.7358 5.850 5.850 5.860 5.520 5.940 99,407,912 5.7358 8.94%
2025-05-07 0 5.370 5.360 5.380 5.040 5.400 52,431,638 273,978,267 5.2254 5.370 5.360 5.380 5.040 5.400 52,431,638 5.2254 3.67%
2025-05-06 0 5.180 5.170 5.180 5.070 5.650 73,670,000 385,366,490 5.2310 5.180 5.170 5.180 5.070 5.650 73,670,000 5.2310 -7.33%
2025-05-02 0 5.590 5.580 5.590 5.230 5.620 4,807,393 26,184,914 5.4468 5.590 5.580 5.590 5.230 5.620 4,807,393 5.4468 1.64%
2025-04-30 0 5.500 5.490 5.500 5.340 5.700 32,604,101 180,871,071 5.5475 5.500 5.490 5.500 5.340 5.700 32,604,101 5.5475 1.10%
2025-04-29 0 5.440 5.440 5.450 5.400 5.510 11,586,000 63,175,888 5.4528 5.440 5.440 5.450 5.400 5.510 11,586,000 5.4528 -0.18%
2025-04-28 0 5.450 5.440 5.450 5.450 5.760 21,195,000 117,169,244 5.5282 5.450 5.440 5.450 5.450 5.760 21,195,000 5.5282 -4.05%
2025-04-25 0 5.680 5.680 5.690 5.590 6.050 30,240,000 176,990,290 5.8529 5.680 5.680 5.690 5.590 6.050 30,240,000 5.8529 -1.39%
2025-04-24 0 5.760 5.760 5.770 5.620 6.000 33,548,000 194,227,678 5.7895 5.760 5.760 5.770 5.620 6.000 33,548,000 5.7895 1.23%
2025-04-23 0 5.690 5.680 5.690 5.570 5.730 30,115,000 170,233,341 5.6528 5.690 5.680 5.690 5.570 5.730 30,115,000 5.6528 4.21%
2025-04-22 0 5.460 5.430 5.460 5.310 5.680 28,929,000 157,626,987 5.4488 5.460 5.430 5.460 5.310 5.680 28,929,000 5.4488 -1.97%
2025-04-17 0 5.570 5.560 5.570 5.550 5.850 33,408,000 188,867,411 5.6534 5.570 5.560 5.570 5.550 5.850 33,408,000 5.6534 -2.96%
2025-04-16 0 5.740 5.740 5.750 5.650 6.130 45,570,000 269,097,859 5.9052 5.740 5.740 5.750 5.650 6.130 45,570,000 5.9052 -2.88%
2025-04-15 0 5.910 5.900 5.910 5.440 6.120 57,254,000 333,328,220 5.8219 5.910 5.900 5.910 5.440 6.120 57,254,000 5.8219 7.26%
2025-04-14 0 5.510 5.510 5.520 5.390 5.600 30,426,000 167,320,614 5.4993 5.510 5.510 5.520 5.390 5.600 30,426,000 5.4993 2.04%
2025-04-11 0 5.400 5.380 5.400 5.270 5.500 29,591,114 160,066,464 5.4093 5.400 5.380 5.400 5.270 5.500 29,591,114 5.4093 0.75%
2025-04-10 0 5.360 5.360 5.370 5.330 5.710 41,933,392 230,770,399 5.5033 5.360 5.360 5.370 5.330 5.710 41,933,392 5.5033 2.68%
2025-04-09 0 5.220 5.200 5.220 4.610 5.260 64,636,003 322,915,264 4.9959 5.220 5.200 5.220 4.610 5.260 64,636,003 4.9959 5.24%
2025-04-08 0 4.960 4.960 4.970 4.690 5.130 68,721,400 338,417,959 4.9245 4.960 4.960 4.970 4.690 5.130 68,721,400 4.9245 9.01%
2025-04-07 0 4.550 4.550 4.560 4.500 5.650 105,523,000 522,401,825 4.9506 4.550 4.550 4.560 4.500 5.650 105,523,000 4.9506 -28.01%
2025-04-03 0 6.320 6.320 6.350 6.110 6.650 61,915,000 394,421,262 6.3704 6.320 6.320 6.350 6.110 6.650 61,915,000 6.3704 -5.39%
2025-04-02 0 6.680 6.670 6.680 6.650 7.020 42,626,200 290,701,975 6.8198 6.680 6.670 6.680 6.650 7.020 42,626,200 6.8198 -3.19%
2025-04-01 0 6.900 6.890 6.900 6.870 7.700 94,655,204 693,186,051 7.3233 6.900 6.890 6.900 6.870 7.700 94,655,204 7.3233 -0.29%
2025-03-31 0 6.920 6.910 6.920 6.750 7.290 34,509,000 241,916,374 7.0102 6.920 6.910 6.920 6.750 7.290 34,509,000 7.0102 -2.40%
2025-03-28 0 7.090 7.080 7.090 6.360 7.160 89,549,271 611,219,602 6.8255 7.090 7.080 7.090 6.360 7.160 89,549,271 6.8255 5.82%
2025-03-27 0 6.700 6.700 6.710 6.650 7.130 57,593,800 396,126,528 6.8779 6.700 6.700 6.710 6.650 7.130 57,593,800 6.8779 -4.01%
2025-03-26 0 6.980 6.970 6.980 6.970 7.500 54,184,000 390,081,350 7.1992 6.980 6.970 6.980 6.970 7.500 54,184,000 7.1992 -4.38%
2025-03-25 0 7.300 7.300 7.320 7.300 7.680 57,140,046 427,145,972 7.4754 7.300 7.300 7.320 7.300 7.680 57,140,046 7.4754 -1.35%
2025-03-24 0 7.400 7.390 7.400 6.910 7.500 67,930,400 491,935,724 7.2418 7.400 7.390 7.400 6.910 7.500 67,930,400 7.2418 5.41%
2025-03-21 0 7.020 7.020 7.040 7.020 7.980 112,965,988 835,493,577 7.3960 7.020 7.020 7.040 7.020 7.980 112,965,988 7.3960 -8.59%
2025-03-20 0 7.680 7.670 7.680 6.730 8.200 117,027,900 859,815,186 7.3471 7.680 7.670 7.680 6.730 8.200 117,027,900 7.3471 11.30%
2025-03-19 0 6.900 6.900 6.910 6.300 7.040 82,046,420 557,380,939 6.7935 6.900 6.900 6.910 6.300 7.040 82,046,420 6.7935 4.39%
2025-03-18 0 6.610 6.600 6.610 6.230 6.790 123,293,652 810,763,029 6.5759 6.610 6.600 6.610 6.230 6.790 123,293,652 6.5759 8.54%
2025-03-17 0 6.090 6.080 6.090 5.640 6.140 67,590,093 400,266,283 5.9220 6.090 6.080 6.090 5.640 6.140 67,590,093 5.9220 4.28%
2025-03-14 0 5.840 5.830 5.840 5.720 6.010 42,707,000 250,331,700 5.8616 5.840 5.830 5.840 5.720 6.010 42,707,000 5.8616 -1.02%
2025-03-13 0 5.900 5.900 5.910 5.460 5.960 80,699,700 461,291,443 5.7161 5.900 5.900 5.910 5.460 5.960 80,699,700 5.7161 2.97%
2025-03-12 0 5.730 5.720 5.730 5.620 6.290 124,095,000 733,072,957 5.9074 5.730 5.720 5.730 5.620 6.290 124,095,000 5.9074 -2.88%
2025-03-11 0 5.900 5.890 5.900 5.210 5.950 231,918,244 1,306,537,383 5.6336 5.900 5.890 5.900 5.210 5.950 231,918,244 5.6336 17.06%
2025-03-10 0 5.040 5.040 5.050 4.860 5.240 95,645,620 483,058,962 5.0505 5.040 5.040 5.050 4.860 5.240 95,645,620 5.0505 1.82%
2025-03-07 0 4.950 4.950 4.960 4.430 4.970 211,430,298 988,777,193 4.6766 4.950 4.950 4.960 4.430 4.970 211,430,298 4.6766 -2.94%
2025-03-06 0 5.100 5.100 5.110 4.930 5.370 167,774,294 862,050,756 5.1382 5.100 5.100 5.110 4.930 5.370 167,774,294 5.1382 -0.58%
2025-03-05 0 5.130 5.130 5.140 4.920 5.390 118,763,514 598,455,930 5.0391 5.130 5.130 5.140 4.920 5.390 118,763,514 5.0391 -3.02%
2025-03-04 0 5.290 5.290 5.300 5.060 5.600 103,135,190 552,438,368 5.3564 5.290 5.290 5.300 5.060 5.600 103,135,190 5.3564 4.34%
2025-03-03 0 5.070 5.070 5.080 4.890 6.120 137,795,650 732,721,094 5.3174 5.070 5.070 5.080 4.890 6.120 137,795,650 5.3174 -13.78%
2025-02-28 0 5.880 5.860 5.880 5.610 6.230 180,095,060 1,065,549,438 5.9166 5.880 5.860 5.880 5.610 6.230 180,095,060 5.9166 3.52%
2025-02-27 0 5.680 5.670 5.680 5.320 9.350 371,159,637 2,429,799,986 6.5465 5.680 5.670 5.680 5.320 9.350 371,159,637 6.5465 -38.13%
2025-02-26 0 9.180 9.180 9.190 8.900 9.840 70,521,666 643,807,649 9.1292 9.180 9.180 9.190 8.900 9.840 70,521,666 9.1292 -6.04%
2025-02-25 0 9.770 9.760 9.770 9.100 10.12 42,634,820 409,447,333 9.6036 9.770 9.760 9.770 9.100 10.12 42,634,820 9.6036 1.88%
2025-02-24 0 9.590 9.580 9.590 9.530 10.70 62,194,462 621,770,579 9.9972 9.590 9.580 9.590 9.530 10.70 62,194,462 9.9972 -12.50%
2025-02-21 0 10.96 10.94 10.96 10.44 11.30 55,756,390 605,714,183 10.864 10.96 10.94 10.96 10.44 11.30 55,756,390 10.864 0.74%
2025-02-20 0 10.88 10.88 10.90 10.56 11.84 62,816,544 691,915,549 11.015 10.88 10.88 10.90 10.56 11.84 62,816,544 11.015 -9.93%
2025-02-19 0 12.08 12.08 12.10 11.62 12.50 43,212,865 520,232,448 12.039 12.08 12.08 12.10 11.62 12.50 43,212,865 12.039 -3.67%
2025-02-18 0 12.54 12.54 12.56 11.52 12.74 75,765,123 921,884,668 12.168 12.54 12.54 12.56 11.52 12.74 75,765,123 12.168 5.20%
2025-02-17 0 11.92 11.90 11.92 9.950 11.92 99,137,070 1,081,796,326 10.912 11.92 11.90 11.92 9.950 11.92 99,137,070 10.912 21.88%
2025-02-14 0 9.780 9.770 9.780 9.310 9.940 89,417,185 862,231,943 9.6428 9.780 9.770 9.780 9.310 9.940 89,417,185 9.6428 5.96%
2025-02-13 0 9.230 9.230 9.240 8.970 10.36 119,943,369 1,141,955,266 9.5208 9.230 9.230 9.240 8.970 10.36 119,943,369 9.5208 12.56%
2025-02-12 0 8.200 8.200 8.240 8.090 8.640 48,703,609 405,041,202 8.3165 8.200 8.200 8.240 8.090 8.640 48,703,609 8.3165 0.00%
2025-02-11 0 8.200 8.200 8.220 8.180 8.780 46,284,000 393,164,926 8.4946 8.200 8.200 8.220 8.180 8.780 46,284,000 8.4946 0.37%
2025-02-10 0 8.170 8.170 8.180 8.150 8.690 34,993,400 294,653,585 8.4203 8.170 8.170 8.180 8.150 8.690 34,993,400 8.4203 -3.20%
2025-02-07 0 8.440 8.440 8.460 8.270 9.230 49,516,000 433,415,878 8.7530 8.440 8.440 8.460 8.270 9.230 49,516,000 8.7530 -5.38%
2025-02-06 0 8.920 8.920 8.960 8.210 9.440 71,219,939 630,800,553 8.8571 8.920 8.920 8.960 8.210 9.440 71,219,939 8.8571 7.60%
2025-02-05 0 8.290 8.280 8.290 7.650 8.750 46,596,770 379,702,902 8.1487 8.290 8.280 8.290 7.650 8.750 46,596,770 8.1487 0.36%
2025-02-04 0 8.260 8.250 8.260 8.170 8.880 22,468,626 190,680,911 8.4865 8.260 8.250 8.260 8.170 8.880 22,468,626 8.4865 -2.71%
2025-02-03 0 8.490 8.490 8.500 7.040 8.730 20,446,370 167,038,432 8.1696 8.490 8.490 8.500 7.040 8.730 20,446,370 8.1696 17.75%
2025-01-28 0 7.210 7.210 7.280 7.100 7.390 2,262,546 16,310,663 7.2090 7.210 7.210 7.280 7.100 7.390 2,262,546 7.2090 -0.41%
2025-01-27 0 7.240 7.240 7.400 7.240 8.230 36,953,553 289,156,610 7.8249 7.240 7.240 7.400 7.240 8.230 36,953,553 7.8249 -3.60%
2025-01-24 0 7.510 7.500 7.510 7.100 7.670 26,524,908 198,447,059 7.4815 7.510 7.500 7.510 7.100 7.670 26,524,908 7.4815 4.45%
2025-01-23 0 7.190 7.190 7.200 7.150 7.520 34,212,000 250,720,072 7.3284 7.190 7.190 7.200 7.150 7.520 34,212,000 7.3284 1.99%
2025-01-22 0 7.050 7.040 7.050 6.730 7.420 30,801,724 214,663,791 6.9692 7.050 7.040 7.050 6.730 7.420 30,801,724 6.9692 -4.60%
2025-01-21 0 7.390 7.390 7.400 7.100 7.570 24,256,780 177,743,159 7.3276 7.390 7.390 7.400 7.100 7.570 24,256,780 7.3276 2.35%
2025-01-20 0 7.220 7.220 7.230 7.200 8.280 34,426,003 260,927,943 7.5794 7.220 7.220 7.230 7.200 8.280 34,426,003 7.5794 -9.30%
2025-01-17 0 7.960 7.950 7.960 7.750 8.190 22,295,632 177,332,918 7.9537 7.960 7.950 7.960 7.750 8.190 22,295,632 7.9537 -1.12%
2025-01-16 0 8.050 8.040 8.050 7.820 8.410 25,551,159 207,858,590 8.1350 8.050 8.040 8.050 7.820 8.410 25,551,159 8.1350 2.03%
2025-01-15 0 7.890 7.880 7.890 7.750 8.530 32,505,036 263,975,572 8.1211 7.890 7.880 7.890 7.750 8.530 32,505,036 8.1211 -2.83%
2025-01-14 0 8.120 8.100 8.120 7.100 8.550 61,994,772 484,762,384 7.8194 8.120 8.100 8.120 7.100 8.550 61,994,772 7.8194 14.69%
2025-01-13 0 7.080 7.060 7.080 6.890 7.360 17,360,671 123,566,925 7.1176 7.080 7.060 7.080 6.890 7.360 17,360,671 7.1176 -1.39%
2025-01-10 0 7.180 7.180 7.200 7.120 7.900 27,083,684 203,469,563 7.5126 7.180 7.180 7.200 7.120 7.900 27,083,684 7.5126 -5.03%
2025-01-09 0 7.560 7.560 7.580 7.450 7.850 17,704,000 134,373,870 7.5900 7.560 7.560 7.580 7.450 7.850 17,704,000 7.5900 -2.58%
2025-01-08 0 7.760 7.750 7.760 7.260 8.000 34,710,090 265,884,203 7.6601 7.760 7.750 7.760 7.260 8.000 34,710,090 7.6601 2.65%
2025-01-07 0 7.560 7.560 7.580 7.160 7.860 31,386,055 237,799,856 7.5766 7.560 7.560 7.580 7.160 7.860 31,386,055 7.5766 2.72%
2025-01-06 0 7.360 7.340 7.360 7.020 7.850 40,764,229 304,453,437 7.4686 7.360 7.340 7.360 7.020 7.850 40,764,229 7.4686 2.51%
2025-01-03 0 7.180 7.180 7.190 6.660 7.600 54,162,614 388,362,291 7.1703 7.180 7.180 7.190 6.660 7.600 54,162,614 7.1703 4.21%
2025-01-02 0 6.890 6.880 6.890 6.860 8.500 69,648,000 513,117,470 7.3673 6.890 6.880 6.890 6.860 8.500 69,648,000 7.3673 -17.39%
2024-12-31 0 8.340 8.340 8.350 8.250 8.850 16,469,115 140,612,208 8.5379 8.340 8.340 8.350 8.250 8.850 16,469,115 8.5379 -0.36%
2024-12-30 0 8.370 8.370 8.380 8.160 8.850 25,320,000 213,027,483 8.4134 8.370 8.370 8.380 8.160 8.850 25,320,000 8.4134 -3.79%
2024-12-27 0 8.700 8.690 8.700 8.480 9.130 42,509,000 373,108,670 8.7772 8.700 8.690 8.700 8.480 9.130 42,509,000 8.7772 3.94%
2024-12-24 0 8.370 8.360 8.410 8.290 9.000 19,964,000 170,124,050 8.5215 8.370 8.360 8.410 8.290 9.000 19,964,000 8.5215 -5.42%
2024-12-23 0 8.850 8.820 8.850 8.490 9.140 41,444,012 369,167,553 8.9076 8.850 8.820 8.850 8.490 9.140 41,444,012 8.9076 5.36%
2024-12-20 0 8.400 8.400 8.440 8.370 9.190 35,935,422 313,623,585 8.7274 8.400 8.400 8.440 8.370 9.190 35,935,422 8.7274 -2.33%
2024-12-19 0 8.600 8.590 8.600 8.510 9.380 43,523,000 387,197,025 8.8964 8.600 8.590 8.600 8.510 9.380 43,523,000 8.8964 -11.16%
2024-12-18 0 9.680 9.660 9.680 9.000 10.12 41,274,248 398,759,520 9.6612 9.680 9.660 9.680 9.000 10.12 41,274,248 9.6612 5.22%
2024-12-17 0 9.200 9.190 9.200 8.940 10.26 41,473,648 387,509,861 9.3435 9.200 9.190 9.200 8.940 10.26 41,473,648 9.3435 -7.07%
2024-12-16 0 9.900 9.900 9.910 9.710 10.62 31,013,000 313,202,227 10.099 9.900 9.900 9.910 9.710 10.62 31,013,000 10.099 -2.17%
2024-12-13 0 10.12 10.12 10.16 10.02 11.16 43,850,392 466,776,574 10.645 10.12 10.12 10.16 10.02 11.16 43,850,392 10.645 -4.53%
2024-12-12 0 10.60 10.58 10.60 10.02 11.28 67,892,907 720,379,816 10.611 10.60 10.58 10.60 10.02 11.28 67,892,907 10.611 0.19%
2024-12-11 0 10.58 10.58 10.60 8.380 10.86 111,474,609 1,073,673,815 9.6316 10.58 10.58 10.60 8.380 10.86 111,474,609 9.6316 21.05%
2024-12-10 0 8.740 8.710 8.740 7.810 9.140 57,120,010 493,156,384 8.6337 8.740 8.710 8.740 7.810 9.140 57,120,010 8.6337 2.94%
2024-12-09 0 8.490 8.480 8.490 8.020 9.680 81,633,273 713,700,117 8.7428 8.490 8.480 8.490 8.020 9.680 81,633,273 8.7428 -6.19%
2024-12-06 0 9.050 9.010 9.050 8.580 9.800 100,111,908 917,512,538 9.1649 9.050 9.010 9.050 8.580 9.800 100,111,908 9.1649 8.90%
2024-12-05 0 8.310 8.300 8.310 7.980 8.950 91,382,506 766,525,771 8.3881 8.310 8.300 8.310 7.980 8.950 91,382,506 8.3881 6.40%
2024-12-04 0 7.810 7.810 7.820 7.680 8.410 75,788,052 612,187,763 8.0776 7.810 7.810 7.820 7.680 8.410 75,788,052 8.0776 1.43%
2024-12-03 0 7.700 7.690 7.700 7.630 8.740 44,448,530 360,837,618 8.1181 7.700 7.690 7.700 7.630 8.740 44,448,530 8.1181 -9.94%
2024-12-02 0 8.550 8.540 8.550 8.090 8.600 41,916,932 350,940,448 8.3723 8.550 8.540 8.550 8.090 8.600 41,916,932 8.3723 6.88%
2024-11-29 0 8.000 7.990 8.000 7.430 8.630 65,197,611 531,633,642 8.1542 8.000 7.990 8.000 7.430 8.630 65,197,611 8.1542 0.50%
2024-11-28 0 7.960 7.950 7.960 7.790 8.400 33,132,190 265,977,432 8.0278 7.960 7.950 7.960 7.790 8.400 33,132,190 8.0278 -5.35%
2024-11-27 0 8.410 8.380 8.410 8.200 9.110 77,847,741 669,748,790 8.6033 8.410 8.380 8.410 8.200 9.110 77,847,741 8.6033 2.44%
2024-11-26 0 8.210 8.200 8.210 7.780 9.520 86,935,979 738,291,034 8.4924 8.210 8.200 8.210 7.780 9.520 86,935,979 8.4924 -13.76%
2024-11-25 0 9.520 9.520 9.560 8.840 9.990 101,552,252 955,936,480 9.4132 9.520 9.520 9.560 8.840 9.990 101,552,252 9.4132 10.19%
2024-11-22 0 8.640 8.630 8.640 7.630 9.750 139,499,576 1,234,703,851 8.8510 8.640 8.630 8.640 7.630 9.750 139,499,576 8.8510 11.63%
2024-11-21 0 7.740 7.730 7.740 7.200 8.860 109,996,238 899,036,085 8.1733 7.740 7.730 7.740 7.200 8.860 109,996,238 8.1733 -7.53%
2024-11-20 0 8.370 8.360 8.370 6.240 8.820 192,571,835 1,490,427,932 7.7396 8.370 8.360 8.370 6.240 8.820 192,571,835 7.7396 37.44%
2024-11-19 0 6.090 6.080 6.090 5.630 6.250 88,634,698 528,745,738 5.9654 6.090 6.080 6.090 5.630 6.250 88,634,698 5.9654 5.55%
2024-11-18 0 5.770 5.760 5.770 5.410 6.500 127,041,073 748,628,103 5.8928 5.770 5.760 5.770 5.410 6.500 127,041,073 5.8928 15.63%
2024-11-15 0 4.990 4.980 5.000 4.770 5.650 87,106,038 455,919,271 5.2341 4.990 4.980 5.000 4.770 5.650 87,106,038 5.2341 -2.92%
2024-11-14 0 5.140 5.130 5.140 4.850 6.420 143,227,868 802,759,688 5.6048 5.140 5.130 5.140 4.850 6.420 143,227,868 5.6048 -9.98%
2024-11-13 0 5.710 5.690 5.710 4.900 5.950 149,483,081 830,720,460 5.5573 5.710 5.690 5.710 4.900 5.950 149,483,081 5.5573 18.46%
2024-11-12 0 4.820 4.820 4.850 4.250 6.100 217,648,624 1,103,321,053 5.0693 4.820 4.820 4.850 4.250 6.100 217,648,624 5.0693 0.42%
2024-11-11 0 4.800 4.790 4.800 2.810 4.800 191,525,024 752,315,456 3.9280 4.800 4.790 4.800 2.810 4.800 191,525,024 3.9280 80.45%
2024-11-08 0 2.660 2.660 2.670 2.350 2.960 112,755,822 300,788,554 2.6676 2.660 2.660 2.670 2.350 2.960 112,755,822 2.6676 18.75%
2024-11-07 0 2.240 2.220 2.240 1.980 2.310 44,415,482 96,094,305 2.1635 2.240 2.220 2.240 1.980 2.310 44,415,482 2.1635 10.89%
2024-11-06 0 2.020 2.020 2.030 1.990 2.150 26,695,000 54,936,329 2.0579 2.020 2.020 2.030 1.990 2.150 26,695,000 2.0579 0.50%
2024-11-05 0 2.010 2.010 2.020 1.890 2.030 20,618,092 40,581,211 1.9682 2.010 2.010 2.020 1.890 2.030 20,618,092 1.9682 5.24%
2024-11-04 0 1.910 1.910 1.920 1.840 1.930 12,214,000 23,094,363 1.8908 1.910 1.910 1.920 1.840 1.930 12,214,000 1.8908 0.53%
2024-11-01 0 1.900 1.890 1.900 1.880 2.030 19,153,000 36,910,480 1.9271 1.900 1.890 1.900 1.880 2.030 19,153,000 1.9271 -5.00%
2024-10-31 0 2.000 1.990 2.000 1.940 2.160 36,678,989 74,186,938 2.0226 2.000 1.990 2.000 1.940 2.160 36,678,989 2.0226 1.52%
2024-10-30 0 1.970 1.970 1.980 1.940 2.220 35,838,989 73,405,801 2.0482 1.970 1.970 1.980 1.940 2.220 35,838,989 2.0482 -2.48%
2024-10-29 0 2.020 2.000 2.020 1.970 2.500 82,827,000 177,894,940 2.1478 2.020 2.000 2.020 1.970 2.500 82,827,000 2.1478 -15.83%
2024-10-28 0 2.400 2.390 2.400 1.660 2.740 82,068,917 190,837,479 2.3253 2.400 2.390 2.400 1.660 2.740 82,068,917 2.3253 44.58%
2024-10-25 0 1.660 1.640 1.660 1.610 1.700 2,030,000 3,365,850 1.6581 1.660 1.640 1.660 1.610 1.700 2,030,000 1.6581 1.22%
2024-10-24 0 1.640 1.630 1.640 1.630 1.690 1,459,000 2,409,310 1.6513 1.640 1.630 1.640 1.630 1.690 1,459,000 1.6513 -1.80%
2024-10-23 0 1.670 1.670 1.680 1.670 1.760 3,083,000 5,272,125 1.7101 1.670 1.670 1.680 1.670 1.760 3,083,000 1.7101 -3.47%
2024-10-22 0 1.730 1.730 1.740 1.690 1.770 3,104,000 5,332,831 1.7181 1.730 1.730 1.740 1.690 1.770 3,104,000 1.7181 1.76%
2024-10-21 0 1.700 1.690 1.700 1.680 1.800 4,051,000 6,945,143 1.7144 1.700 1.690 1.700 1.680 1.800 4,051,000 1.7144 0.00%
2024-10-18 0 1.700 1.700 1.720 1.560 1.720 4,721,000 7,908,485 1.6752 1.700 1.700 1.720 1.560 1.720 4,721,000 1.6752 8.28%
2024-10-17 0 1.570 1.550 1.570 1.530 1.650 2,932,000 4,683,060 1.5972 1.570 1.550 1.570 1.530 1.650 2,932,000 1.5972 -1.87%
2024-10-16 0 1.600 1.580 1.600 1.560 1.680 2,968,000 4,760,970 1.6041 1.600 1.580 1.600 1.560 1.680 2,968,000 1.6041 1.27%
2024-10-15 0 1.580 1.570 1.580 1.570 1.710 4,100,000 6,691,910 1.6322 1.580 1.570 1.580 1.570 1.710 4,100,000 1.6322 -5.95%
2024-10-14 0 1.680 1.680 1.690 1.590 1.740 6,393,000 10,570,058 1.6534 1.680 1.680 1.690 1.590 1.740 6,393,000 1.6534 -5.62%
2024-10-10 0 1.780 1.750 1.780 1.740 1.910 5,256,800 9,455,280 1.7987 1.780 1.750 1.780 1.740 1.910 5,256,800 1.7987 -1.66%
2024-10-09 0 1.810 1.810 1.820 1.770 2.180 15,926,000 30,366,320 1.9067 1.810 1.810 1.820 1.770 2.180 15,926,000 1.9067 -15.42%
2024-10-08 0 2.140 2.140 2.150 2.010 2.630 19,833,000 45,277,176 2.2829 2.140 2.140 2.150 2.010 2.630 19,833,000 2.2829 -9.32%
2024-10-07 0 2.360 2.310 2.360 2.100 2.360 3,310,231 7,370,426 2.2266 2.360 2.310 2.360 2.100 2.360 3,310,231 2.2266 11.85%
2024-10-04 0 2.110 2.090 2.110 2.070 2.210 2,260,000 4,768,676 2.1100 2.110 2.090 2.110 2.070 2.210 2,260,000 2.1100 -0.94%
2024-10-03 0 2.130 2.130 2.150 2.010 2.380 4,032,617 8,587,352 2.1295 2.130 2.130 2.150 2.010 2.380 4,032,617 2.1295 -10.50%
2024-10-02 0 2.380 2.380 2.400 2.110 2.470 8,083,996 18,554,869 2.2953 2.380 2.380 2.400 2.110 2.470 8,083,996 2.2953 12.26%
2024-09-30 0 2.120 2.120 2.130 1.640 2.140 25,261,825 50,301,804 1.9912 2.120 2.120 2.130 1.640 2.140 25,261,825 1.9912 30.06%
2024-09-27 0 1.630 1.630 1.650 1.530 1.700 11,536,000 18,531,119 1.6064 1.630 1.630 1.650 1.530 1.700 11,536,000 1.6064 10.14%
2024-09-26 0 1.480 1.480 1.490 1.350 1.520 8,497,940 12,260,803 1.4428 1.480 1.480 1.490 1.350 1.520 8,497,940 1.4428 4.96%
2024-09-25 0 1.410 1.390 1.410 1.380 1.510 4,287,000 6,142,035 1.4327 1.410 1.390 1.410 1.380 1.510 4,287,000 1.4327 0.71%
2024-09-24 0 1.400 1.390 1.400 1.290 1.420 8,804,000 12,043,060 1.3679 1.400 1.390 1.400 1.290 1.420 8,804,000 1.3679 7.69%
2024-09-23 0 1.300 1.280 1.300 1.280 1.350 2,246,000 2,936,360 1.3074 1.300 1.280 1.300 1.280 1.350 2,246,000 1.3074 -0.76%
2024-09-20 0 1.310 1.300 1.310 1.280 1.330 4,601,399 6,027,799 1.3100 1.310 1.300 1.310 1.280 1.330 4,601,399 1.3100 0.00%
2024-09-19 0 1.310 1.290 1.310 1.180 1.330 6,013,474 7,742,707 1.2876 1.310 1.290 1.310 1.180 1.330 6,013,474 1.2876 8.26%
2024-09-17 0 1.210 1.210 1.230 1.210 1.250 180,000 218,590 1.2144 1.210 1.210 1.230 1.210 1.250 180,000 1.2144 -2.42%
2024-09-16 0 1.240 1.230 1.240 1.130 1.240 332,000 397,970 1.1987 1.240 1.230 1.240 1.130 1.240 332,000 1.1987 3.33%
2024-09-13 0 1.200 1.190 1.200 1.180 1.200 856,000 1,017,900 1.1891 1.200 1.190 1.200 1.180 1.200 856,000 1.1891 0.84%
2024-09-12 0 1.190 1.190 1.200 1.180 1.240 980,000 1,183,500 1.2077 1.190 1.190 1.200 1.180 1.240 980,000 1.2077 0.85%
2024-09-11 0 1.180 1.160 1.180 1.160 1.200 1,529,000 1,795,640 1.1744 1.180 1.160 1.180 1.160 1.200 1,529,000 1.1744 -1.67%
2024-09-10 0 1.200 1.190 1.200 1.160 1.210 1,357,000 1,625,490 1.1979 1.200 1.190 1.200 1.160 1.210 1,357,000 1.1979 -0.83%
2024-09-09 0 1.210 1.190 1.210 1.180 1.230 2,341,000 2,800,563 1.1963 1.210 1.190 1.210 1.180 1.230 2,341,000 1.1963 -2.42%
2024-09-05 0 1.240 1.230 1.240 1.220 1.250 1,277,000 1,575,960 1.2341 1.240 1.230 1.240 1.220 1.250 1,277,000 1.2341 -0.80%
2024-09-04 0 1.250 1.250 1.270 1.240 1.310 3,524,000 4,444,980 1.2613 1.250 1.250 1.270 1.240 1.310 3,524,000 1.2613 0.00%
2024-09-03 0 1.250 1.250 1.260 1.240 1.290 1,365,000 1,721,560 1.2612 1.250 1.250 1.260 1.240 1.290 1,365,000 1.2612 -0.79%
2024-09-02 0 1.260 1.260 1.270 1.240 1.360 3,338,000 4,243,740 1.2713 1.260 1.260 1.270 1.240 1.360 3,338,000 1.2713 -7.35%
2024-08-30 0 1.360 1.350 1.360 1.320 1.410 6,112,500 8,345,260 1.3653 1.360 1.350 1.360 1.320 1.410 6,112,500 1.3653 1.49%
2024-08-29 0 1.340 1.330 1.340 1.290 1.350 3,710,774 4,909,910 1.3231 1.340 1.330 1.340 1.290 1.350 3,710,774 1.3231 3.08%
2024-08-28 0 1.300 1.300 1.310 1.260 1.410 8,400,352 11,051,800 1.3156 1.300 1.300 1.310 1.260 1.410 8,400,352 1.3156 -7.80%
2024-08-27 0 1.410 1.400 1.410 1.380 1.580 3,764,000 5,443,060 1.4461 1.410 1.400 1.410 1.380 1.580 3,764,000 1.4461 -10.76%
2024-08-26 0 1.580 1.560 1.580 1.510 1.610 2,192,972 3,457,291 1.5765 1.580 1.560 1.580 1.510 1.610 2,192,972 1.5765 -3.07%
2024-08-23 0 1.630 1.630 1.640 1.610 1.660 876,000 1,434,730 1.6378 1.630 1.630 1.640 1.610 1.660 876,000 1.6378 -0.61%
2024-08-22 0 1.640 1.630 1.640 1.620 1.720 1,652,000 2,741,649 1.6596 1.640 1.630 1.640 1.620 1.720 1,652,000 1.6596 -3.53%
2024-08-21 0 1.700 1.680 1.700 1.680 1.720 1,414,000 2,395,660 1.6942 1.700 1.680 1.700 1.680 1.720 1,414,000 1.6942 -0.58%
2024-08-20 0 1.710 1.710 1.730 1.710 1.780 518,000 905,710 1.7485 1.710 1.710 1.730 1.710 1.780 518,000 1.7485 -3.39%
2024-08-19 0 1.770 1.760 1.770 1.760 1.800 311,000 552,660 1.7770 1.770 1.760 1.770 1.760 1.800 311,000 1.7770 0.57%
2024-08-16 0 1.760 1.760 1.790 1.760 1.790 610,000 1,083,100 1.7756 1.760 1.760 1.790 1.760 1.790 610,000 1.7756 0.00%
2024-08-15 0 1.760 1.760 1.800 1.750 1.810 534,500 952,645 1.7823 1.760 1.760 1.800 1.750 1.810 534,500 1.7823 -1.12%
2024-08-14 0 1.780 1.780 1.790 1.780 1.890 485,000 872,550 1.7991 1.780 1.780 1.790 1.780 1.890 485,000 1.7991 -4.30%
2024-08-13 0 1.860 1.810 1.860 1.810 1.860 240,000 436,230 1.8176 1.860 1.810 1.860 1.810 1.860 240,000 1.8176 2.20%
2024-08-12 0 1.820 1.820 1.850 1.820 1.890 390,000 720,900 1.8485 1.820 1.820 1.850 1.820 1.890 390,000 1.8485 -1.62%
2024-08-09 0 1.850 1.830 1.850 1.800 1.920 1,389,000 2,617,040 1.8841 1.850 1.830 1.850 1.800 1.920 1,389,000 1.8841 1.65%
2024-08-08 0 1.820 1.820 1.850 1.790 1.850 214,000 390,270 1.8237 1.820 1.820 1.850 1.790 1.850 214,000 1.8237 -0.55%
2024-08-07 0 1.830 1.830 1.860 1.820 1.980 443,100 828,221 1.8692 1.830 1.830 1.860 1.820 1.980 443,100 1.8692 -0.54%
2024-08-06 0 1.840 1.820 1.850 1.800 1.860 775,000 1,417,570 1.8291 1.840 1.820 1.850 1.800 1.860 775,000 1.8291 2.22%
2024-08-05 0 1.800 1.780 1.800 1.750 1.870 1,173,846 2,103,553 1.7920 1.800 1.780 1.800 1.750 1.870 1,173,846 1.7920 -1.64%
2024-08-02 0 1.830 1.810 1.830 1.810 1.900 1,223,000 2,248,160 1.8382 1.830 1.810 1.830 1.810 1.900 1,223,000 1.8382 -1.61%
2024-08-01 0 1.860 1.840 1.870 1.830 1.950 960,000 1,786,090 1.8605 1.860 1.840 1.870 1.830 1.950 960,000 1.8605 -3.12%
2024-07-31 0 1.920 1.910 1.920 1.850 1.940 2,202,000 4,205,060 1.9097 1.920 1.910 1.920 1.850 1.940 2,202,000 1.9097 1.05%
2024-07-30 0 1.900 1.880 1.900 1.860 1.910 869,000 1,631,290 1.8772 1.900 1.880 1.900 1.860 1.910 869,000 1.8772 0.53%
2024-07-29 0 1.890 1.880 1.890 1.850 1.950 1,124,000 2,130,400 1.8954 1.890 1.880 1.890 1.850 1.950 1,124,000 1.8954 2.16%
2024-07-26 0 1.850 1.830 1.850 1.770 1.860 724,336 1,315,131 1.8156 1.850 1.830 1.850 1.770 1.860 724,336 1.8156 3.93%
2024-07-25 0 1.780 1.770 1.780 1.750 1.850 1,557,000 2,776,140 1.7830 1.780 1.770 1.780 1.750 1.850 1,557,000 1.7830 -3.26%
2024-07-24 0 1.840 1.830 1.840 1.830 1.940 1,818,000 3,388,280 1.8637 1.840 1.830 1.840 1.830 1.940 1,818,000 1.8637 -3.66%
2024-07-23 0 1.910 1.900 1.920 1.890 1.990 1,787,000 3,440,300 1.9252 1.910 1.900 1.920 1.890 1.990 1,787,000 1.9252 -3.54%
2024-07-22 0 1.980 1.950 1.980 1.940 2.010 1,388,000 2,737,220 1.9721 1.980 1.950 1.980 1.940 2.010 1,388,000 1.9721 -1.49%
2024-07-19 0 2.010 2.000 2.010 1.940 2.070 2,695,000 5,372,180 1.9934 2.010 2.000 2.010 1.940 2.070 2,695,000 1.9934 -2.43%
2024-07-18 0 2.060 2.060 2.080 2.010 2.150 4,175,000 8,771,765 2.1010 2.060 2.060 2.080 2.010 2.150 4,175,000 2.1010 1.98%
2024-07-17 0 2.020 2.020 2.030 2.020 2.120 1,417,000 2,910,720 2.0541 2.020 2.020 2.030 2.020 2.120 1,417,000 2.0541 -4.72%
2024-07-16 0 2.120 2.100 2.120 2.040 2.120 938,000 1,949,589 2.0785 2.120 2.100 2.120 2.040 2.120 938,000 2.0785 1.92%
2024-07-15 0 2.080 2.070 2.090 2.030 2.230 2,975,000 6,249,725 2.1007 2.080 2.070 2.090 2.030 2.230 2,975,000 2.1007 -7.56%
2024-07-12 0 2.250 2.250 2.260 2.240 2.300 2,153,000 4,887,340 2.2700 2.250 2.250 2.260 2.240 2.300 2,153,000 2.2700 -1.32%
2024-07-11 0 2.280 2.270 2.280 2.250 2.360 3,158,038 7,284,996 2.3068 2.280 2.270 2.280 2.250 2.360 3,158,038 2.3068 -1.72%
2024-07-10 0 2.320 2.320 2.330 2.290 2.460 1,897,000 4,488,110 2.3659 2.320 2.320 2.330 2.290 2.460 1,897,000 2.3659 -4.92%
2024-07-09 0 2.440 2.430 2.440 2.410 2.490 343,000 838,149 2.4436 2.440 2.430 2.440 2.410 2.490 343,000 2.4436 0.41%
2024-07-08 0 2.430 2.430 2.460 2.400 2.510 957,000 2,336,800 2.4418 2.430 2.430 2.460 2.400 2.510 957,000 2.4418 -4.33%
2024-07-05 0 2.540 2.500 2.540 2.490 2.550 383,000 964,140 2.5173 2.540 2.500 2.540 2.490 2.550 383,000 2.5173 0.79%
2024-07-04 0 2.520 2.520 2.530 2.500 2.550 167,000 422,260 2.5285 2.520 2.520 2.530 2.500 2.550 167,000 2.5285 0.00%
2024-07-03 0 2.520 2.520 2.540 2.480 2.540 285,684 716,625 2.5085 2.520 2.520 2.540 2.480 2.540 285,684 2.5085 0.80%
2024-07-02 0 2.500 2.500 2.520 2.460 2.560 327,000 813,990 2.4893 2.500 2.500 2.520 2.460 2.560 327,000 2.4893 -0.79%
2024-06-28 0 2.520 2.520 2.550 2.520 2.610 560,000 1,433,286 2.5594 2.520 2.520 2.550 2.520 2.610 560,000 2.5594 -0.40%
2024-06-27 0 2.530 2.510 2.530 2.500 2.550 448,000 1,125,920 2.5132 2.530 2.510 2.530 2.500 2.550 448,000 2.5132 -1.94%
2024-06-26 0 2.580 2.580 2.610 2.500 2.630 608,000 1,564,545 2.5733 2.580 2.580 2.610 2.500 2.630 608,000 2.5733 1.18%
2024-06-25 0 2.550 2.520 2.550 2.520 2.620 1,332,730 3,407,160 2.5565 2.550 2.520 2.550 2.520 2.620 1,332,730 2.5565 -0.78%
2024-06-24 0 2.570 2.570 2.600 2.550 2.710 1,131,000 2,936,790 2.5966 2.570 2.570 2.600 2.550 2.710 1,131,000 2.5966 -5.17%
2024-06-21 0 2.710 2.680 2.710 2.640 2.730 1,242,413 3,349,334 2.6958 2.710 2.680 2.710 2.640 2.730 1,242,413 2.6958 -1.09%
2024-06-20 0 2.740 2.730 2.740 2.730 2.830 443,000 1,227,260 2.7703 2.740 2.730 2.740 2.730 2.830 443,000 2.7703 -3.18%
2024-06-19 0 2.830 2.800 2.830 2.780 2.830 671,000 1,879,330 2.8008 2.830 2.800 2.830 2.780 2.830 671,000 2.8008 0.35%
2024-06-18 0 2.820 2.810 2.820 2.730 2.830 669,000 1,864,593 2.7871 2.820 2.810 2.820 2.730 2.830 669,000 2.7871 1.08%
2024-06-17 0 2.790 2.760 2.790 2.750 2.810 313,000 868,650 2.7752 2.790 2.760 2.790 2.750 2.810 313,000 2.7752 -0.36%
2024-06-14 0 2.800 2.790 2.800 2.780 2.830 845,000 2,366,748 2.8009 2.800 2.790 2.800 2.780 2.830 845,000 2.8009 -0.36%
2024-06-13 0 2.810 2.790 2.820 2.750 2.810 482,000 1,334,900 2.7695 2.810 2.790 2.820 2.750 2.810 482,000 2.7695 1.81%
2024-06-12 0 2.760 2.730 2.760 2.720 2.840 771,000 2,134,720 2.7688 2.760 2.730 2.760 2.720 2.840 771,000 2.7688 -1.78%
2024-06-11 0 2.810 2.810 2.830 2.780 2.860 555,000 1,561,960 2.8143 2.810 2.810 2.830 2.780 2.860 555,000 2.8143 -1.75%
2024-06-07 0 2.860 2.860 2.890 2.830 2.950 1,072,194 3,084,681 2.8770 2.860 2.860 2.890 2.830 2.950 1,072,194 2.8770 -1.72%
2024-06-06 0 2.910 2.880 2.910 2.800 2.970 1,304,000 3,729,260 2.8599 2.910 2.880 2.910 2.800 2.970 1,304,000 2.8599 0.69%
2024-06-05 0 2.890 2.890 2.910 2.890 3.000 978,000 2,854,525 2.9187 2.890 2.890 2.910 2.890 3.000 978,000 2.9187 -1.03%
2024-06-04 0 2.920 2.920 2.950 2.900 3.030 1,987,000 5,862,691 2.9505 2.920 2.920 2.950 2.900 3.030 1,987,000 2.9505 -1.02%
2024-06-03 0 2.950 2.930 2.950 2.920 3.030 1,368,000 4,031,850 2.9473 2.950 2.930 2.950 2.920 3.030 1,368,000 2.9473 0.68%
2024-05-31 0 2.930 2.930 2.960 2.930 3.030 1,478,790 4,398,638 2.9745 2.930 2.930 2.960 2.930 3.030 1,478,790 2.9745 -0.34%
2024-05-30 0 2.940 2.940 2.950 2.920 3.090 1,686,393 5,023,279 2.9787 2.940 2.940 2.950 2.920 3.090 1,686,393 2.9787 -3.61%
2024-05-29 0 3.050 3.020 3.070 3.010 3.150 1,677,730 5,126,232 3.0555 3.050 3.020 3.070 3.010 3.150 1,677,730 3.0555 -1.29%
2024-05-28 0 3.090 3.090 3.100 3.080 3.450 6,185,000 19,866,260 3.2120 3.090 3.090 3.100 3.080 3.450 6,185,000 3.2120 -0.64%
2024-05-27 0 3.110 3.070 3.110 3.020 3.200 4,254,575 13,143,335 3.0892 3.110 3.070 3.110 3.020 3.200 4,254,575 3.0892 -2.81%
2024-05-24 0 3.200 3.190 3.200 3.140 3.700 7,970,000 26,341,911 3.3051 3.200 3.190 3.200 3.140 3.700 7,970,000 3.3051 -9.35%
2024-05-23 0 3.530 3.530 3.540 3.200 3.960 15,035,030 55,007,511 3.6586 3.530 3.530 3.540 3.200 3.960 15,035,030 3.6586 7.29%
2024-05-22 0 3.290 3.290 3.300 2.900 3.610 11,696,079 39,141,045 3.3465 3.290 3.290 3.300 2.900 3.610 11,696,079 3.3465 12.67%
2024-05-21 0 2.920 2.890 2.920 2.860 3.060 1,048,255 3,105,529 2.9626 2.920 2.890 2.920 2.860 3.060 1,048,255 2.9626 -5.19%
2024-05-20 0 3.080 3.060 3.080 3.020 3.190 1,558,000 4,786,610 3.0723 3.080 3.060 3.080 3.020 3.190 1,558,000 3.0723 -0.96%
2024-05-17 0 3.110 3.110 3.120 3.050 3.260 4,060,898 12,848,832 3.1640 3.110 3.110 3.120 3.050 3.260 4,060,898 3.1640 0.32%
2024-05-16 0 3.100 3.080 3.100 2.950 3.100 1,161,482 3,531,767 3.0407 3.100 3.080 3.100 2.950 3.100 1,161,482 3.0407 2.65%
2024-05-14 0 3.020 3.010 3.020 2.990 3.200 1,690,144 5,168,673 3.0581 3.020 3.010 3.020 2.990 3.200 1,690,144 3.0581 -1.63%
2024-05-13 0 3.070 3.040 3.070 2.900 3.170 3,182,336 9,713,734 3.0524 3.070 3.040 3.070 2.900 3.170 3,182,336 3.0524 5.50%
2024-05-10 0 2.910 2.910 2.920 2.710 3.260 4,062,265 11,989,318 2.9514 2.910 2.910 2.920 2.710 3.260 4,062,265 2.9514 6.59%
2024-05-09 0 2.730 2.690 2.730 2.690 2.760 690,000 1,874,290 2.7164 2.730 2.690 2.730 2.690 2.760 690,000 2.7164 0.74%
2024-05-08 0 2.710 2.710 2.760 2.700 2.800 205,000 559,770 2.7306 2.710 2.710 2.760 2.700 2.800 205,000 2.7306 -2.17%
2024-05-07 0 2.770 2.730 2.770 2.710 2.800 438,000 1,210,955 2.7647 2.770 2.730 2.770 2.710 2.800 438,000 2.7647 1.47%
2024-05-06 0 2.730 2.730 2.750 2.710 2.800 329,000 900,762 2.7379 2.730 2.730 2.750 2.710 2.800 329,000 2.7379 -1.80%
2024-05-03 0 2.780 2.730 2.780 2.700 2.780 146,000 398,963 2.7326 2.780 2.730 2.780 2.700 2.780 146,000 2.7326 2.96%
2024-05-02 0 2.700 2.680 2.700 2.590 2.790 355,000 963,290 2.7135 2.700 2.680 2.700 2.590 2.790 355,000 2.7135 0.00%
2024-04-30 0 2.700 2.610 2.700 2.590 2.790 578,000 1,538,690 2.6621 2.700 2.610 2.700 2.590 2.790 578,000 2.6621 0.00%
2024-04-29 0 2.700 2.680 2.700 2.660 2.750 525,000 1,424,627 2.7136 2.700 2.680 2.700 2.660 2.750 525,000 2.7136 0.00%
2024-04-26 0 2.700 2.660 2.700 2.560 2.710 883,000 2,322,560 2.6303 2.700 2.660 2.700 2.560 2.710 883,000 2.6303 4.65%
2024-04-25 0 2.580 2.550 2.580 2.500 2.600 353,000 897,648 2.5429 2.580 2.550 2.580 2.500 2.600 353,000 2.5429 1.57%
2024-04-24 0 2.540 2.510 2.540 2.490 2.550 407,000 1,023,230 2.5141 2.540 2.510 2.540 2.490 2.550 407,000 2.5141 0.79%
2024-04-23 0 2.520 2.510 2.520 2.410 2.550 550,000 1,377,846 2.5052 2.520 2.510 2.520 2.410 2.550 550,000 2.5052 0.40%
2024-04-22 0 2.510 2.500 2.510 2.490 2.570 218,000 553,042 2.5369 2.510 2.500 2.510 2.490 2.570 218,000 2.5369 -0.40%
2024-04-19 0 2.520 2.520 2.550 2.510 2.630 612,000 1,581,236 2.5837 2.520 2.520 2.550 2.510 2.630 612,000 2.5837 -4.55%
2024-04-18 0 2.640 2.620 2.690 2.640 2.730 301,000 808,656 2.6866 2.640 2.620 2.690 2.640 2.730 301,000 2.6866 0.00%
2024-04-17 0 2.640 2.640 2.690 2.630 2.700 362,000 968,254 2.6747 2.640 2.640 2.690 2.630 2.700 362,000 2.6747 0.00%
2024-04-16 0 2.640 2.640 2.650 2.610 2.880 638,000 1,739,548 2.7266 2.640 2.640 2.650 2.610 2.880 638,000 2.7266 -7.37%
2024-04-15 0 2.850 2.830 2.860 2.850 2.900 260,000 750,782 2.8876 2.850 2.830 2.860 2.850 2.900 260,000 2.8876 -2.40%
2024-04-12 0 2.920 2.900 2.930 2.870 2.950 515,000 1,522,840 2.9570 2.920 2.900 2.930 2.870 2.950 515,000 2.9570 -1.02%
2024-04-11 0 2.950 2.900 2.950 2.950 3.000 223,000 663,920 2.9772 2.950 2.900 2.950 2.950 3.000 223,000 2.9772 -1.67%
2024-04-10 0 3.000 2.980 3.010 2.980 3.010 174,000 522,090 3.0005 3.000 2.980 3.010 2.980 3.010 174,000 3.0005 0.33%
2024-04-09 0 2.990 2.990 3.020 2.950 3.030 255,000 764,620 2.9985 2.990 2.990 3.020 2.950 3.030 255,000 2.9985 0.34%
2024-04-08 0 2.980 2.980 3.000 2.960 3.050 305,000 918,618 3.0119 2.980 2.980 3.000 2.960 3.050 305,000 3.0119 -3.56%
2024-04-05 0 3.090 3.050 3.090 3.040 3.110 8,000 24,490 3.0613 3.090 3.050 3.090 3.040 3.110 8,000 3.0613 -1.59%
2024-04-03 0 3.140 3.140 3.150 3.020 3.150 465,000 1,453,020 3.1248 3.140 3.140 3.150 3.020 3.150 465,000 3.1248 2.95%
2024-04-02 0 3.050 3.040 3.100 3.040 3.170 299,000 920,580 3.0789 3.050 3.040 3.100 3.040 3.170 299,000 3.0789 -1.29%
2024-03-28 0 3.090 3.090 3.120 3.090 3.170 253,000 789,330 3.1199 3.090 3.090 3.120 3.090 3.170 253,000 3.1199 -0.96%
2024-03-27 0 3.120 3.120 3.130 3.100 3.160 410,000 1,282,220 3.1274 3.120 3.120 3.130 3.100 3.160 410,000 3.1274 -0.95%
2024-03-26 0 3.150 3.140 3.150 3.140 3.200 559,000 1,764,890 3.1572 3.150 3.140 3.150 3.140 3.200 559,000 3.1572 -1.56%
2024-03-25 0 3.200 3.190 3.200 3.160 3.250 822,000 2,628,928 3.1982 3.200 3.190 3.200 3.160 3.250 822,000 3.1982 -1.54%
2024-03-22 0 3.250 3.240 3.250 3.210 3.280 976,000 3,164,322 3.2421 3.250 3.240 3.250 3.210 3.280 976,000 3.2421 -0.91%
2024-03-21 0 3.280 3.270 3.280 3.230 3.300 808,000 2,639,720 3.2670 3.280 3.270 3.280 3.230 3.300 808,000 3.2670 0.00%
2024-03-20 0 3.280 3.230 3.280 3.240 3.280 692,000 2,257,609 3.2624 3.280 3.230 3.280 3.240 3.280 692,000 3.2624 0.92%
2024-03-19 0 3.250 3.230 3.250 3.220 3.250 478,000 1,548,979 3.2405 3.250 3.230 3.250 3.220 3.250 478,000 3.2405 0.00%
2024-03-18 0 3.250 3.230 3.250 3.190 3.300 1,530,000 4,967,620 3.2468 3.250 3.230 3.250 3.190 3.300 1,530,000 3.2468 0.62%
2024-03-15 0 3.230 3.230 3.240 3.170 3.230 2,682,598 8,656,217 3.2268 3.230 3.230 3.240 3.170 3.230 2,682,598 3.2268 0.62%
2024-03-14 0 3.210 3.200 3.210 3.170 3.230 681,000 2,183,320 3.2060 3.210 3.200 3.210 3.170 3.230 681,000 3.2060 -0.31%
2024-03-13 0 3.220 3.190 3.220 3.170 3.220 892,681 2,862,177 3.2063 3.220 3.190 3.220 3.170 3.220 892,681 3.2063 0.31%
2024-03-12 0 3.210 3.190 3.210 3.150 3.280 695,000 2,221,950 3.1971 3.210 3.190 3.210 3.150 3.280 695,000 3.1971 0.31%
2024-03-11 0 3.200 3.120 3.200 3.120 3.210 1,659,000 5,256,929 3.1687 3.200 3.120 3.200 3.120 3.210 1,659,000 3.1687 -0.62%
2024-03-08 0 3.220 3.190 3.220 3.160 3.270 852,000 2,733,750 3.2086 3.220 3.190 3.220 3.160 3.270 852,000 3.2086 0.00%
2024-03-07 0 3.220 3.180 3.220 3.180 3.250 502,000 1,618,440 3.2240 3.220 3.180 3.220 3.180 3.250 502,000 3.2240 -0.31%
2024-03-06 0 3.230 3.210 3.230 3.180 3.230 475,000 1,528,369 3.2176 3.230 3.210 3.230 3.180 3.230 475,000 3.2176 0.00%
2024-03-05 0 3.230 3.190 3.230 3.120 3.230 527,000 1,695,847 3.2179 3.230 3.190 3.230 3.120 3.230 527,000 3.2179 -1.22%
2024-03-04 0 3.270 3.230 3.270 3.220 3.270 371,000 1,208,070 3.2563 3.270 3.230 3.270 3.220 3.270 371,000 3.2563 -0.30%
2024-03-01 0 3.280 3.250 3.280 3.220 3.280 270,000 879,020 3.2556 3.280 3.250 3.280 3.220 3.280 270,000 3.2556 0.00%
2024-02-29 0 3.280 3.250 3.280 3.200 3.290 966,000 3,155,180 3.2662 3.280 3.250 3.280 3.200 3.290 966,000 3.2662 -0.30%
2024-02-28 0 3.290 3.240 3.290 3.250 3.290 296,000 969,320 3.2747 3.290 3.240 3.290 3.250 3.290 296,000 3.2747 0.00%
2024-02-27 0 3.290 3.280 3.290 3.240 3.360 328,000 1,075,430 3.2788 3.290 3.280 3.290 3.240 3.360 328,000 3.2788 0.00%
2024-02-26 0 3.290 3.240 3.290 3.220 3.290 271,000 881,980 3.2545 3.290 3.240 3.290 3.220 3.290 271,000 3.2545 -0.30%
2024-02-23 0 3.300 3.260 3.300 3.250 3.300 125,000 408,780 3.2702 3.300 3.260 3.300 3.250 3.300 125,000 3.2702 0.00%
2024-02-22 0 3.300 3.280 3.300 3.260 3.320 746,000 2,462,415 3.3008 3.300 3.280 3.300 3.260 3.320 746,000 3.3008 -0.60%
2024-02-21 0 3.320 3.290 3.320 3.230 3.380 1,103,000 3,653,180 3.3120 3.320 3.290 3.320 3.230 3.380 1,103,000 3.3120 -0.90%
2024-02-20 0 3.350 3.290 3.350 3.230 3.360 1,105,250 3,666,938 3.3177 3.350 3.290 3.350 3.230 3.360 1,105,250 3.3177 1.52%
2024-02-19 0 3.300 3.260 3.300 3.220 3.330 1,041,000 3,408,290 3.2741 3.300 3.260 3.300 3.220 3.330 1,041,000 3.2741 -0.90%
2024-02-16 0 3.330 3.330 3.340 3.120 3.350 731,504 2,398,361 3.2787 3.330 3.330 3.340 3.120 3.350 731,504 3.2787 4.72%
2024-02-15 0 3.180 3.140 3.180 3.000 3.180 375,423 1,165,773 3.1052 3.180 3.140 3.180 3.000 3.180 375,423 3.1052 4.26%
2024-02-14 0 3.050 3.030 3.050 2.820 3.050 792,000 2,348,550 2.9653 3.050 3.030 3.050 2.820 3.050 792,000 2.9653 3.74%
2024-02-09 0 2.940 2.870 2.940 2.890 2.940 65,000 191,020 2.9388 2.940 2.870 2.940 2.890 2.940 65,000 2.9388 0.34%
2024-02-08 0 2.930 2.880 2.930 2.860 3.000 440,842 1,284,342 2.9134 2.930 2.880 2.930 2.860 3.000 440,842 2.9134 1.03%
2024-02-07 0 2.900 2.880 2.900 2.870 2.940 430,000 1,244,570 2.8943 2.900 2.880 2.900 2.870 2.940 430,000 2.8943 0.00%
2024-02-06 0 2.900 2.880 2.900 2.740 2.900 544,000 1,567,290 2.8810 2.900 2.880 2.900 2.740 2.900 544,000 2.8810 0.35%
2024-02-05 0 2.890 2.840 2.890 2.600 2.910 2,699,000 7,474,560 2.7694 2.890 2.840 2.890 2.600 2.910 2,699,000 2.7694 1.40%
2024-02-02 0 2.850 2.840 2.850 2.820 2.950 631,000 1,795,920 2.8461 2.850 2.840 2.850 2.820 2.950 631,000 2.8461 0.00%
2024-02-01 0 2.850 2.840 2.850 2.820 2.890 393,000 1,118,440 2.8459 2.850 2.840 2.850 2.820 2.890 393,000 2.8459 0.00%
2024-01-31 0 2.850 2.840 2.850 2.820 2.920 1,323,500 3,767,025 2.8463 2.850 2.840 2.850 2.820 2.920 1,323,500 2.8463 -1.04%
2024-01-30 0 2.880 2.850 2.880 2.850 2.890 1,127,000 3,233,620 2.8692 2.880 2.850 2.880 2.850 2.890 1,127,000 2.8692 -0.69%
2024-01-29 0 2.900 2.880 2.900 2.860 2.970 757,000 2,190,620 2.8938 2.900 2.880 2.900 2.860 2.970 757,000 2.8938 0.00%
2024-01-26 0 2.900 2.880 2.900 2.880 2.920 732,000 2,120,500 2.8969 2.900 2.880 2.900 2.880 2.920 732,000 2.8969 -1.02%
2024-01-25 0 2.930 2.920 2.930 2.900 2.960 1,599,970 4,673,253 2.9208 2.930 2.920 2.930 2.900 2.960 1,599,970 2.9208 -0.68%
2024-01-24 0 2.950 2.940 2.950 2.900 3.000 1,706,886 4,991,142 2.9241 2.950 2.940 2.950 2.900 3.000 1,706,886 2.9241 1.72%
2024-01-23 0 2.900 2.870 2.900 2.860 2.900 465,000 1,345,000 2.8925 2.900 2.870 2.900 2.860 2.900 465,000 2.8925 0.35%
2024-01-22 0 2.890 2.840 2.890 2.810 2.900 1,237,000 3,541,160 2.8627 2.890 2.840 2.890 2.810 2.900 1,237,000 2.8627 -0.34%
2024-01-19 0 2.900 2.870 2.900 2.870 2.950 783,716 2,268,231 2.8942 2.900 2.870 2.900 2.870 2.950 783,716 2.8942 -0.34%
2024-01-18 0 2.910 2.880 2.910 2.870 2.960 806,000 2,333,070 2.8946 2.910 2.880 2.910 2.870 2.960 806,000 2.8946 0.34%
2024-01-17 0 2.900 2.840 2.900 2.850 2.900 1,084,000 3,117,280 2.8757 2.900 2.840 2.900 2.850 2.900 1,084,000 2.8757 0.00%
2024-01-16 0 2.900 2.860 2.900 2.860 2.900 593,377 1,714,025 2.8886 2.900 2.860 2.900 2.860 2.900 593,377 2.8886 0.00%
2024-01-15 0 2.900 2.870 2.900 2.840 2.920 372,680 1,074,802 2.8840 2.900 2.870 2.900 2.840 2.920 372,680 2.8840 0.00%
2024-01-12 0 2.900 2.890 2.900 2.880 2.950 2,171,000 6,300,420 2.9021 2.900 2.890 2.900 2.880 2.950 2,171,000 2.9021 -0.68%
2024-01-11 0 2.920 2.910 2.920 2.850 2.920 3,116,040 9,015,853 2.8934 2.920 2.910 2.920 2.850 2.920 3,116,040 2.8934 1.74%
2024-01-10 0 2.870 2.850 2.870 2.840 2.900 1,904,000 5,453,640 2.8643 2.870 2.850 2.870 2.840 2.900 1,904,000 2.8643 0.00%
2024-01-09 0 2.870 2.840 2.870 2.840 2.880 1,127,000 3,227,890 2.8641 2.870 2.840 2.870 2.840 2.880 1,127,000 2.8641 0.00%
2024-01-08 0 2.870 2.830 2.870 2.840 2.890 524,000 1,499,750 2.8621 2.870 2.830 2.870 2.840 2.890 524,000 2.8621 -0.69%
2024-01-05 0 2.890 2.840 2.890 2.850 2.890 763,529 2,197,011 2.8774 2.890 2.840 2.890 2.850 2.890 763,529 2.8774 0.00%
2024-01-04 0 2.890 2.860 2.890 2.860 2.900 519,760 1,500,765 2.8874 2.890 2.860 2.890 2.860 2.900 519,760 2.8874 0.00%
2024-01-03 0 2.890 2.860 2.890 2.860 2.900 301,000 868,100 2.8841 2.890 2.860 2.890 2.860 2.900 301,000 2.8841 -0.34%
2024-01-02 0 2.900 2.870 2.900 2.870 2.900 144,000 417,320 2.8981 2.900 2.870 2.900 2.870 2.900 144,000 2.8981 0.00%
2023-12-29 0 2.900 2.840 2.900 2.830 2.940 590,659 1,705,765 2.8879 2.900 2.840 2.900 2.830 2.940 590,659 2.8879 0.00%
2023-12-28 0 2.900 2.870 2.900 2.870 2.930 935,000 2,702,220 2.8901 2.900 2.870 2.900 2.870 2.930 935,000 2.8901 0.00%
2023-12-27 0 2.900 2.860 2.900 2.870 2.930 934,422 2,698,572 2.8880 2.900 2.860 2.900 2.870 2.930 934,422 2.8880 0.00%
2023-12-22 0 2.900 2.870 2.900 2.880 2.960 1,495,000 4,340,340 2.9032 2.900 2.870 2.900 2.880 2.960 1,495,000 2.9032 0.00%
2023-12-21 0 2.900 2.880 2.900 2.870 2.940 642,000 1,861,380 2.8993 2.900 2.880 2.900 2.870 2.940 642,000 2.8993 -1.36%
2023-12-20 0 2.940 2.900 2.940 2.900 2.970 783,000 2,295,820 2.9321 2.940 2.900 2.940 2.900 2.970 783,000 2.9321 -0.34%
2023-12-19 0 2.950 2.910 2.950 2.890 2.960 427,000 1,253,170 2.9348 2.950 2.910 2.950 2.890 2.960 427,000 2.9348 0.00%
2023-12-18 0 2.950 2.930 2.950 2.920 2.970 369,000 1,085,631 2.9421 2.950 2.930 2.950 2.920 2.970 369,000 2.9421 -0.34%
2023-12-15 0 2.960 2.950 2.960 2.890 3.000 641,002 1,891,821 2.9513 2.960 2.950 2.960 2.890 3.000 641,002 2.9513 2.07%
2023-12-14 0 2.900 2.880 2.900 2.850 2.900 1,028,907 2,956,879 2.8738 2.900 2.880 2.900 2.850 2.900 1,028,907 2.8738 2.11%
2023-12-13 0 2.840 2.780 2.840 2.770 2.900 1,619,000 4,581,059 2.8296 2.840 2.780 2.840 2.770 2.900 1,619,000 2.8296 -1.05%
2023-12-12 0 2.870 2.850 2.870 2.840 2.900 785,000 2,250,270 2.8666 2.870 2.850 2.870 2.840 2.900 785,000 2.8666 0.00%
2023-12-11 0 2.870 2.830 2.870 2.830 2.900 481,000 1,376,150 2.8610 2.870 2.830 2.870 2.830 2.900 481,000 2.8610 -0.69%
2023-12-08 0 2.890 2.870 2.890 2.850 2.920 741,000 2,136,100 2.8827 2.890 2.870 2.890 2.850 2.920 741,000 2.8827 -0.34%
2023-12-07 0 2.900 2.880 2.900 2.880 2.920 211,000 610,930 2.8954 2.900 2.880 2.900 2.880 2.920 211,000 2.8954 -0.68%
2023-12-06 0 2.920 2.910 2.920 2.880 2.930 629,000 1,832,570 2.9135 2.920 2.910 2.920 2.880 2.930 629,000 2.9135 -0.34%
2023-12-05 0 2.930 2.890 2.930 2.880 2.950 349,000 1,019,360 2.9208 2.930 2.890 2.930 2.880 2.950 349,000 2.9208 -0.68%
2023-12-04 0 2.950 2.920 2.950 2.920 2.950 205,000 603,080 2.9419 2.950 2.920 2.950 2.920 2.950 205,000 2.9419 0.34%
2023-12-01 0 2.940 2.910 2.940 2.890 2.970 390,000 1,142,320 2.9290 2.940 2.910 2.940 2.890 2.970 390,000 2.9290 0.00%
2023-11-30 0 2.940 2.930 2.940 2.880 2.970 1,972,000 5,769,290 2.9256 2.940 2.930 2.940 2.880 2.970 1,972,000 2.9256 -0.34%
2023-11-29 0 2.950 2.910 2.950 2.900 2.990 934,000 2,745,330 2.9393 2.950 2.910 2.950 2.900 2.990 934,000 2.9393 -1.34%
2023-11-28 0 2.990 2.980 3.000 2.970 2.990 221,000 659,360 2.9835 2.990 2.980 3.000 2.970 2.990 221,000 2.9835 0.00%
2023-11-27 0 2.990 2.960 2.990 2.920 3.000 634,000 1,884,689 2.9727 2.990 2.960 2.990 2.920 3.000 634,000 2.9727 -0.33%
2023-11-24 0 3.000 2.940 3.000 2.940 3.000 672,000 1,995,119 2.9689 3.000 2.940 3.000 2.940 3.000 672,000 2.9689 1.01%
2023-11-23 0 2.970 2.950 2.970 2.930 3.040 2,112,000 6,272,430 2.9699 2.970 2.950 2.970 2.930 3.040 2,112,000 2.9699 -1.00%
2023-11-22 0 3.000 2.960 3.000 2.940 3.060 586,000 1,750,929 2.9879 3.000 2.960 3.000 2.940 3.060 586,000 2.9879 0.00%
2023-11-21 0 3.000 2.950 3.000 2.930 3.030 1,202,000 3,585,869 2.9833 3.000 2.950 3.000 2.930 3.030 1,202,000 2.9833 3.45%
2023-11-20 0 2.900 2.900 2.910 2.850 3.130 2,339,103 6,882,352 2.9423 2.900 2.900 2.910 2.850 3.130 2,339,103 2.9423 -6.45%
2023-11-17 0 3.100 3.060 3.100 3.020 3.130 736,000 2,256,619 3.0661 3.100 3.060 3.100 3.020 3.130 736,000 3.0661 -0.64%
2023-11-16 0 3.120 3.090 3.120 3.080 3.140 505,000 1,569,599 3.1081 3.120 3.090 3.120 3.080 3.140 505,000 3.1081 -0.95%
2023-11-15 0 3.150 3.110 3.150 3.080 3.150 700,727 2,184,571 3.1176 3.150 3.110 3.150 3.080 3.150 700,727 3.1176 1.61%
2023-11-14 0 3.100 3.060 3.100 3.030 3.150 769,000 2,366,359 3.0772 3.100 3.060 3.100 3.030 3.150 769,000 3.0772 -1.27%
2023-11-13 0 3.140 3.110 3.140 3.060 3.140 221,000 686,380 3.1058 3.140 3.110 3.140 3.060 3.140 221,000 3.1058 1.29%
2023-11-10 0 3.100 3.080 3.100 3.080 3.140 347,000 1,076,580 3.1025 3.100 3.080 3.100 3.080 3.140 347,000 3.1025 -1.59%
2023-11-09 0 3.150 3.120 3.150 3.120 3.180 339,000 1,067,530 3.1491 3.150 3.120 3.150 3.120 3.180 339,000 3.1491 -1.25%
2023-11-08 0 3.190 3.160 3.190 3.140 3.190 241,000 764,875 3.1738 3.190 3.160 3.190 3.140 3.190 241,000 3.1738 0.31%
2023-11-07 0 3.180 3.140 3.180 3.130 3.180 391,864 1,237,304 3.1575 3.180 3.140 3.180 3.130 3.180 391,864 3.1575 0.00%
2023-11-06 0 3.180 3.170 3.180 3.080 3.180 934,000 2,918,150 3.1244 3.180 3.170 3.180 3.080 3.180 934,000 3.1244 1.60%
2023-11-03 0 3.130 3.110 3.130 3.100 3.200 546,000 1,705,630 3.1239 3.130 3.110 3.130 3.100 3.200 546,000 3.1239 -0.95%
2023-11-02 0 3.160 3.120 3.160 3.130 3.180 51,000 160,950 3.1559 3.160 3.120 3.160 3.130 3.180 51,000 3.1559 0.64%
2023-11-01 0 3.140 3.110 3.140 3.100 3.170 224,000 701,370 3.1311 3.140 3.110 3.140 3.100 3.170 224,000 3.1311 -0.32%
2023-10-31 0 3.150 3.100 3.150 3.100 3.150 247,000 772,739 3.1285 3.150 3.100 3.150 3.100 3.150 247,000 3.1285 0.00%
2023-10-30 0 3.150 3.130 3.150 3.090 3.190 747,000 2,339,239 3.1315 3.150 3.130 3.150 3.090 3.190 747,000 3.1315 -0.94%
2023-10-27 0 3.180 3.160 3.180 3.140 3.200 215,000 682,450 3.1742 3.180 3.160 3.180 3.140 3.200 215,000 3.1742 -0.31%
2023-10-26 0 3.190 3.180 3.190 3.130 3.200 188,000 595,390 3.1670 3.190 3.180 3.190 3.130 3.200 188,000 3.1670 0.63%
2023-10-25 0 3.170 3.120 3.170 3.120 3.300 452,000 1,430,813 3.1655 3.170 3.120 3.170 3.120 3.300 452,000 3.1655 0.63%
2023-10-24 0 3.150 3.080 3.150 3.100 3.170 522,000 1,635,989 3.1341 3.150 3.080 3.150 3.100 3.170 522,000 3.1341 -0.63%
2023-10-20 0 3.170 3.130 3.170 3.130 3.250 231,000 730,200 3.1610 3.170 3.130 3.170 3.130 3.250 231,000 3.1610 -0.31%
2023-10-19 0 3.180 3.140 3.180 3.150 3.180 170,000 539,340 3.1726 3.180 3.140 3.180 3.150 3.180 170,000 3.1726 -0.31%
2023-10-18 0 3.190 3.140 3.190 3.150 3.200 191,000 606,780 3.1769 3.190 3.140 3.190 3.150 3.200 191,000 3.1769 -0.31%
2023-10-17 0 3.200 3.160 3.200 3.160 3.200 93,000 296,500 3.1882 3.200 3.160 3.200 3.160 3.200 93,000 3.1882 0.31%
2023-10-16 0 3.190 3.140 3.190 3.140 3.200 458,695 1,455,419 3.1730 3.190 3.140 3.190 3.140 3.200 458,695 3.1730 -1.24%
2023-10-13 0 3.230 3.180 3.230 3.180 3.240 285,000 916,609 3.2162 3.230 3.180 3.230 3.180 3.240 285,000 3.2162 0.00%
2023-10-12 0 3.230 3.230 3.240 3.220 3.270 514,000 1,662,402 3.2342 3.230 3.230 3.240 3.220 3.270 514,000 3.2342 0.00%
2023-10-11 0 3.230 3.160 3.230 3.140 3.230 2,121,000 6,754,149 3.1844 3.230 3.160 3.230 3.140 3.230 2,121,000 3.1844 0.94%
2023-10-10 0 3.200 3.100 3.200 3.110 3.300 422,998 1,346,883 3.1841 3.200 3.100 3.200 3.110 3.300 422,998 3.1841 -0.31%
2023-10-09 0 3.210 3.160 3.210 3.170 3.300 304,000 976,837 3.2133 3.210 3.160 3.210 3.170 3.300 304,000 3.2133 0.00%
2023-10-06 0 3.210 3.210 3.300 3.140 3.230 310,000 986,310 3.1816 3.210 3.210 3.300 3.140 3.230 310,000 3.1816 1.90%
2023-10-05 0 3.150 3.110 3.150 3.100 3.150 160,000 501,130 3.1321 3.150 3.110 3.150 3.100 3.150 160,000 3.1321 0.00%
2023-10-04 0 3.150 3.080 3.150 3.100 3.150 75,000 234,700 3.1293 3.150 3.080 3.150 3.100 3.150 75,000 3.1293 0.00%
2023-10-03 0 3.150 3.100 3.150 3.080 3.150 191,000 595,300 3.1168 3.150 3.100 3.150 3.080 3.150 191,000 3.1168 0.00%
2023-09-29 0 3.150 3.110 3.150 3.130 3.150 138,000 433,310 3.1399 3.150 3.110 3.150 3.130 3.150 138,000 3.1399 1.61%
2023-09-28 0 3.100 3.080 3.100 3.050 3.100 127,000 391,410 3.0820 3.100 3.080 3.100 3.050 3.100 127,000 3.0820 0.32%
2023-09-27 0 3.090 3.060 3.090 3.050 3.140 226,000 697,090 3.0845 3.090 3.060 3.090 3.050 3.140 226,000 3.0845 0.00%
2023-09-26 0 3.090 3.070 3.100 3.050 3.110 101,000 311,740 3.0865 3.090 3.070 3.100 3.050 3.110 101,000 3.0865 -0.96%
2023-09-25 0 3.120 3.110 3.120 3.080 3.140 268,000 832,570 3.1066 3.120 3.110 3.120 3.080 3.140 268,000 3.1066 -0.64%
2023-09-22 0 3.140 3.140 3.150 3.090 3.150 154,000 481,010 3.1234 3.140 3.140 3.150 3.090 3.150 154,000 3.1234 0.32%
2023-09-21 0 3.130 3.090 3.130 3.090 3.150 203,000 633,780 3.1221 3.130 3.090 3.130 3.090 3.150 203,000 3.1221 -0.63%
2023-09-20 0 3.150 3.120 3.150 3.110 3.180 264,000 830,310 3.1451 3.150 3.120 3.150 3.110 3.180 264,000 3.1451 -1.25%
2023-09-19 0 3.190 3.140 3.190 3.100 3.190 259,000 815,500 3.1486 3.190 3.140 3.190 3.100 3.190 259,000 3.1486 0.31%
2023-09-18 0 3.180 3.120 3.180 3.130 3.200 246,000 780,270 3.1718 3.180 3.120 3.180 3.130 3.200 246,000 3.1718 -1.55%
2023-09-15 0 3.230 3.230 3.260 3.180 3.310 565,000 1,832,205 3.2428 3.230 3.230 3.260 3.180 3.310 565,000 3.2428 1.25%
2023-09-14 0 3.190 3.170 3.190 3.130 3.190 364,343 1,150,053 3.1565 3.190 3.170 3.190 3.130 3.190 364,343 3.1565 0.31%
2023-09-13 0 3.180 3.170 3.180 3.180 3.370 513,000 1,671,200 3.2577 3.180 3.170 3.180 3.180 3.370 513,000 3.2577 -5.64%
2023-09-12 0 3.370 3.370 3.390 3.370 3.430 140,000 476,050 3.4004 3.370 3.370 3.390 3.370 3.430 140,000 3.4004 -1.75%
2023-09-11 0 3.430 3.430 3.470 3.430 3.520 249,000 860,180 3.4545 3.430 3.430 3.470 3.430 3.520 249,000 3.4545 -2.83%
2023-09-07 0 3.530 3.480 3.530 3.480 3.620 562,000 1,976,853 3.5175 3.530 3.480 3.530 3.480 3.620 562,000 3.5175 -1.40%
2023-09-06 0 3.580 3.520 3.580 3.470 3.590 975,000 3,437,780 3.5259 3.580 3.520 3.580 3.470 3.590 975,000 3.5259 1.99%
2023-09-05 0 3.510 3.510 3.540 3.510 3.580 238,000 842,070 3.5381 3.510 3.510 3.540 3.510 3.580 238,000 3.5381 -1.68%
2023-09-04 0 3.570 3.570 3.580 3.550 3.670 573,000 2,054,580 3.5857 3.570 3.570 3.580 3.550 3.670 573,000 3.5857 -0.28%
2023-08-31 0 3.580 3.540 3.580 3.550 3.630 487,000 1,743,570 3.5802 3.580 3.540 3.580 3.550 3.630 487,000 3.5802 -1.38%
2023-08-30 0 3.630 3.590 3.630 3.600 3.640 362,000 1,311,790 3.6237 3.630 3.590 3.630 3.600 3.640 362,000 3.6237 0.55%
2023-08-29 0 3.610 3.570 3.610 3.570 3.640 519,000 1,873,430 3.6097 3.610 3.570 3.610 3.570 3.640 519,000 3.6097 0.84%
2023-08-28 0 3.580 3.520 3.580 3.540 3.620 663,000 2,366,560 3.5695 3.580 3.520 3.580 3.540 3.620 663,000 3.5695 0.28%
2023-08-25 0 3.570 3.550 3.570 3.500 3.630 802,000 2,847,860 3.5509 3.570 3.550 3.570 3.500 3.630 802,000 3.5509 -1.65%
2023-08-24 0 3.630 3.590 3.630 3.500 3.630 387,000 1,387,420 3.5851 3.630 3.590 3.630 3.500 3.630 387,000 3.5851 2.25%
2023-08-23 0 3.550 3.490 3.550 3.480 3.590 515,000 1,819,000 3.5320 3.550 3.490 3.550 3.480 3.590 515,000 3.5320 -0.56%
2023-08-22 0 3.570 3.520 3.570 3.430 3.580 347,000 1,226,140 3.5335 3.570 3.520 3.570 3.430 3.580 347,000 3.5335 2.29%
2023-08-21 0 3.490 3.490 3.510 3.490 3.680 854,000 3,007,560 3.5217 3.490 3.490 3.510 3.490 3.680 854,000 3.5217 -3.59%
2023-08-18 0 3.620 3.590 3.620 3.590 3.730 805,000 2,914,440 3.6204 3.620 3.590 3.620 3.590 3.730 805,000 3.6204 -1.63%
2023-08-17 0 3.680 3.680 3.760 3.630 3.760 1,090,254 4,033,474 3.6996 3.680 3.680 3.760 3.630 3.760 1,090,254 3.6996 -1.60%
2023-08-16 0 3.740 3.670 3.740 3.680 3.900 919,000 3,437,440 3.7404 3.740 3.670 3.740 3.680 3.900 919,000 3.7404 -2.60%
2023-08-15 0 3.840 3.800 3.840 3.730 3.890 434,544 1,645,070 3.7857 3.840 3.800 3.840 3.730 3.890 434,544 3.7857 -0.26%
2023-08-14 0 3.850 3.790 3.850 3.630 3.870 477,000 1,791,137 3.7550 3.850 3.790 3.850 3.630 3.870 477,000 3.7550 2.67%
2023-08-11 0 3.750 3.670 3.750 3.680 3.790 214,000 797,520 3.7267 3.750 3.670 3.750 3.680 3.790 214,000 3.7267 0.27%
2023-08-10 0 3.740 3.710 3.740 3.700 3.780 375,000 1,399,150 3.7311 3.740 3.710 3.740 3.700 3.780 375,000 3.7311 -1.58%
2023-08-09 0 3.800 3.750 3.800 3.720 3.800 259,000 972,380 3.7544 3.800 3.750 3.800 3.720 3.800 259,000 3.7544 1.06%
2023-08-08 0 3.760 3.720 3.770 3.710 3.840 387,000 1,450,530 3.7481 3.760 3.720 3.770 3.710 3.840 387,000 3.7481 -1.05%
2023-08-07 0 3.800 3.740 3.800 3.720 3.900 365,000 1,384,680 3.7936 3.800 3.740 3.800 3.720 3.900 365,000 3.7936 -2.56%
2023-08-04 0 3.900 3.870 3.900 3.860 3.930 251,000 977,780 3.8955 3.900 3.870 3.900 3.860 3.930 251,000 3.8955 0.00%
2023-08-03 0 3.900 3.860 3.910 3.850 3.940 212,000 825,000 3.8915 3.900 3.860 3.910 3.850 3.940 212,000 3.8915 1.04%
2023-08-02 0 3.860 3.830 3.860 3.800 3.950 682,000 2,638,510 3.8688 3.860 3.830 3.860 3.800 3.950 682,000 3.8688 0.26%
2023-08-01 0 3.850 3.810 3.850 3.800 3.900 359,000 1,382,265 3.8503 3.850 3.810 3.850 3.800 3.900 359,000 3.8503 -0.77%
2023-07-31 0 3.880 3.790 3.880 3.790 3.910 1,097,048 4,219,034 3.8458 3.880 3.790 3.880 3.790 3.910 1,097,048 3.8458 1.31%
2023-07-28 0 3.830 3.760 3.830 3.740 3.840 531,000 2,011,039 3.7873 3.830 3.760 3.830 3.740 3.840 531,000 3.7873 2.41%
2023-07-27 0 3.740 3.740 3.760 3.740 3.900 898,000 3,407,350 3.7944 3.740 3.740 3.760 3.740 3.900 898,000 3.7944 -3.36%
2023-07-26 0 3.870 3.810 3.870 3.780 3.900 285,000 1,093,930 3.8384 3.870 3.810 3.870 3.780 3.900 285,000 3.8384 0.52%
2023-07-25 0 3.850 3.780 3.850 3.730 3.850 867,000 3,283,138 3.7868 3.850 3.780 3.850 3.730 3.850 867,000 3.7868 3.22%
2023-07-24 0 3.730 3.720 3.730 3.670 3.790 517,000 1,915,330 3.7047 3.730 3.720 3.730 3.670 3.790 517,000 3.7047 -0.53%
2023-07-21 0 3.750 3.720 3.740 3.680 3.800 335,252 1,250,942 3.7313 3.750 3.720 3.740 3.680 3.800 335,252 3.7313 -0.27%
2023-07-20 0 3.760 3.730 3.760 3.680 3.800 438,000 1,638,760 3.7415 3.760 3.730 3.760 3.680 3.800 438,000 3.7415 1.90%
2023-07-19 0 3.690 3.690 3.700 3.610 3.700 799,500 2,926,560 3.6605 3.690 3.690 3.700 3.610 3.700 799,500 3.6605 1.37%
2023-07-18 0 3.640 3.610 3.640 3.600 3.650 1,082,000 3,919,650 3.6226 3.640 3.610 3.640 3.600 3.650 1,082,000 3.6226 -0.27%
2023-07-14 0 3.650 3.620 3.650 3.560 3.660 480,000 1,734,369 3.6133 3.650 3.620 3.650 3.560 3.660 480,000 3.6133 1.39%
2023-07-13 0 3.600 3.590 3.600 3.510 3.630 443,400 1,596,120 3.5997 3.600 3.590 3.600 3.510 3.630 443,400 3.5997 0.56%
2023-07-12 0 3.580 3.540 3.580 3.480 3.580 545,221 1,932,501 3.5444 3.580 3.540 3.580 3.480 3.580 545,221 3.5444 2.87%
2023-07-11 0 3.480 3.430 3.480 3.370 3.480 348,090 1,194,422 3.4314 3.480 3.430 3.480 3.370 3.480 348,090 3.4314 3.26%
2023-07-10 0 3.370 3.360 3.380 3.360 3.480 1,872,000 6,362,600 3.3988 3.370 3.360 3.380 3.360 3.480 1,872,000 3.3988 -0.88%
2023-07-07 0 3.400 3.360 3.400 3.280 3.430 1,819,000 6,110,450 3.3592 3.400 3.360 3.400 3.280 3.430 1,819,000 3.3592 -0.58%
2023-07-06 0 3.420 3.370 3.420 3.310 3.440 2,648,000 8,937,690 3.3753 3.420 3.370 3.420 3.310 3.440 2,648,000 3.3753 0.29%
2023-07-05 0 3.410 3.370 3.410 3.380 3.500 688,000 2,354,650 3.4225 3.410 3.370 3.410 3.380 3.500 688,000 3.4225 -1.73%
2023-07-04 0 3.470 3.440 3.470 3.450 3.520 833,000 2,885,460 3.4639 3.470 3.440 3.470 3.450 3.520 833,000 3.4639 0.58%
2023-07-03 0 3.450 3.440 3.450 3.280 3.520 1,917,000 6,501,550 3.3915 3.450 3.440 3.450 3.280 3.520 1,917,000 3.3915 0.29%
2023-06-30 0 3.440 3.420 3.440 3.400 3.480 617,000 2,118,730 3.4339 3.440 3.420 3.440 3.400 3.480 617,000 3.4339 -0.58%
2023-06-29 0 3.460 3.420 3.460 3.420 3.520 612,000 2,110,070 3.4478 3.460 3.420 3.460 3.420 3.520 612,000 3.4478 -1.14%
2023-06-28 0 3.500 3.490 3.500 3.480 3.540 403,000 1,410,800 3.5007 3.500 3.490 3.500 3.480 3.540 403,000 3.5007 -1.13%
2023-06-27 0 3.540 3.520 3.540 3.450 3.570 394,840 1,396,385 3.5366 3.540 3.520 3.540 3.450 3.570 394,840 3.5366 1.14%
2023-06-26 0 3.500 3.490 3.500 3.480 3.610 602,000 2,117,266 3.5171 3.500 3.490 3.500 3.480 3.610 602,000 3.5171 -1.96%
2023-06-23 0 3.570 3.520 3.580 3.490 3.740 386,000 1,365,510 3.5376 3.570 3.520 3.580 3.490 3.740 386,000 3.5376 1.42%
2023-06-21 0 3.520 3.480 3.520 3.410 3.580 1,579,000 5,547,960 3.5136 3.520 3.480 3.520 3.410 3.580 1,579,000 3.5136 0.00%
2023-06-20 0 3.520 3.520 3.530 3.520 3.660 1,094,000 3,901,109 3.5659 3.520 3.520 3.530 3.520 3.660 1,094,000 3.5659 -4.09%
2023-06-19 0 3.670 3.630 3.670 3.500 3.760 1,333,964 4,813,272 3.6082 3.670 3.630 3.670 3.500 3.760 1,333,964 3.6082 -0.81%
2023-06-16 0 3.700 3.670 3.700 3.610 3.770 1,760,032 6,493,734 3.6896 3.700 3.670 3.700 3.610 3.770 1,760,032 3.6896 -0.54%
2023-06-15 0 3.720 3.690 3.720 3.590 3.720 826,000 3,012,880 3.6476 3.720 3.690 3.720 3.590 3.720 826,000 3.6476 2.76%
2023-06-14 0 3.620 3.570 3.620 3.490 3.620 757,000 2,697,170 3.5630 3.620 3.570 3.620 3.490 3.620 757,000 3.5630 1.97%
2023-06-13 0 3.550 3.530 3.550 3.480 3.580 1,211,000 4,263,541 3.5207 3.550 3.530 3.550 3.480 3.580 1,211,000 3.5207 0.28%
2023-06-12 0 3.540 3.530 3.540 3.540 3.680 973,828 3,490,547 3.5844 3.540 3.530 3.540 3.540 3.680 973,828 3.5844 -3.28%
2023-06-09 0 3.660 3.650 3.660 3.550 3.790 2,012,000 7,321,370 3.6389 3.660 3.650 3.660 3.550 3.790 2,012,000 3.6389 -1.35%
2023-06-08 0 3.710 3.710 3.740 3.680 3.850 706,000 2,621,360 3.7130 3.710 3.710 3.740 3.680 3.850 706,000 3.7130 -2.37%
2023-06-07 0 3.800 3.740 3.800 3.700 3.850 927,000 3,471,580 3.7450 3.800 3.740 3.800 3.700 3.850 927,000 3.7450 0.26%
2023-06-06 0 3.790 3.750 3.790 3.700 3.800 533,000 1,993,900 3.7409 3.790 3.750 3.790 3.700 3.800 533,000 3.7409 3.27%
2023-06-05 0 3.670 3.670 3.700 3.670 3.810 836,000 3,117,659 3.7293 3.670 3.670 3.700 3.670 3.810 836,000 3.7293 -2.91%
2023-06-02 0 3.780 3.750 3.780 3.620 3.780 828,000 3,057,380 3.6925 3.780 3.750 3.780 3.620 3.780 828,000 3.6925 4.71%
2023-06-01 0 3.610 3.610 3.650 3.610 3.760 460,000 1,691,683 3.6776 3.610 3.610 3.650 3.610 3.760 460,000 3.6776 -2.43%
2023-05-31 0 3.700 3.700 3.710 3.620 3.760 1,822,000 6,703,784 3.6794 3.700 3.700 3.710 3.620 3.760 1,822,000 3.6794 -0.80%
2023-05-30 0 3.730 3.710 3.730 3.580 3.770 1,092,000 4,020,751 3.6820 3.730 3.710 3.730 3.580 3.770 1,092,000 3.6820 -1.06%
2023-05-29 0 3.770 3.740 3.780 3.740 3.860 968,000 3,651,853 3.7726 3.770 3.740 3.780 3.740 3.860 968,000 3.7726 -2.33%
2023-05-25 0 3.860 3.860 3.870 3.850 3.950 363,000 1,412,535 3.8913 3.860 3.860 3.870 3.850 3.950 363,000 3.8913 -2.77%
2023-05-24 0 3.970 3.970 3.980 3.900 3.990 374,000 1,475,595 3.9454 3.970 3.970 3.980 3.900 3.990 374,000 3.9454 -0.75%
2023-05-23 0 4.000 3.960 4.000 3.960 4.060 268,000 1,073,765 4.0066 4.000 3.960 4.000 3.960 4.060 268,000 4.0066 -0.99%
2023-05-22 0 4.040 3.980 4.040 3.960 4.060 796,000 3,199,770 4.0198 4.040 3.980 4.040 3.960 4.060 796,000 4.0198 1.00%
2023-05-19 0 4.000 3.970 4.000 3.930 4.090 501,000 2,005,550 4.0031 4.000 3.970 4.000 3.930 4.090 501,000 4.0031 -1.48%
2023-05-18 0 4.060 4.020 4.060 4.000 4.080 720,000 2,916,080 4.0501 4.060 4.020 4.060 4.000 4.080 720,000 4.0501 1.25%
2023-05-17 0 4.010 3.970 4.010 3.970 4.080 829,000 3,327,646 4.0140 4.010 3.970 4.010 3.970 4.080 829,000 4.0140 -0.25%
2023-05-16 0 4.020 4.010 4.020 3.910 4.100 1,454,000 5,831,822 4.0109 4.020 4.010 4.020 3.910 4.100 1,454,000 4.0109 -1.47%
2023-05-15 0 4.080 4.040 4.080 3.870 4.080 1,049,208 4,187,889 3.9915 4.080 4.040 4.080 3.870 4.080 1,049,208 3.9915 4.62%
2023-05-12 0 3.900 3.900 3.910 3.770 3.910 386,000 1,479,980 3.8341 3.900 3.900 3.910 3.770 3.910 386,000 3.8341 1.83%
2023-05-11 0 3.830 3.800 3.830 3.780 3.890 75,000 286,460 3.8195 3.830 3.800 3.830 3.780 3.890 75,000 3.8195 0.26%
2023-05-10 0 3.820 3.800 3.820 3.750 3.820 356,200 1,350,791 3.7922 3.820 3.800 3.820 3.750 3.820 356,200 3.7922 3.24%
2023-05-09 0 3.700 3.690 3.760 3.690 3.830 544,800 2,040,488 3.7454 3.700 3.690 3.760 3.690 3.830 544,800 3.7454 -3.65%
2023-05-08 0 3.840 3.820 3.840 3.810 3.960 277,000 1,067,030 3.8521 3.840 3.820 3.840 3.810 3.960 277,000 3.8521 -1.79%
2023-05-05 0 3.910 3.900 3.910 3.880 3.970 176,000 692,110 3.9324 3.910 3.900 3.910 3.880 3.970 176,000 3.9324 -0.26%
2023-05-04 0 3.920 3.880 3.920 3.840 3.930 152,000 591,040 3.8884 3.920 3.880 3.920 3.840 3.930 152,000 3.8884 0.77%
2023-05-03 0 3.890 3.850 3.890 3.800 3.950 131,000 504,980 3.8548 3.890 3.850 3.890 3.800 3.950 131,000 3.8548 -0.51%
2023-05-02 0 3.910 3.860 3.910 3.790 4.020 205,000 797,480 3.8901 3.910 3.860 3.910 3.790 4.020 205,000 3.8901 0.26%
2023-04-28 0 3.900 3.830 3.900 3.780 3.930 451,000 1,740,061 3.8582 3.900 3.830 3.900 3.780 3.930 451,000 3.8582 1.56%
2023-04-27 0 3.840 3.800 3.840 3.780 3.980 137,000 526,330 3.8418 3.840 3.800 3.840 3.780 3.980 137,000 3.8418 0.26%
2023-04-26 0 3.830 3.800 3.830 3.700 3.850 783,000 2,951,423 3.7694 3.830 3.800 3.830 3.700 3.850 783,000 3.7694 3.79%
2023-04-25 0 3.690 3.690 3.740 3.690 3.800 979,000 3,650,570 3.7289 3.690 3.690 3.740 3.690 3.800 979,000 3.7289 -3.91%
2023-04-24 0 3.840 3.810 3.840 3.680 3.900 756,000 2,906,900 3.8451 3.840 3.810 3.840 3.680 3.900 756,000 3.8451 0.00%
2023-04-21 0 3.840 3.840 3.850 3.840 3.930 409,000 1,585,060 3.8755 3.840 3.840 3.850 3.840 3.930 409,000 3.8755 -2.54%
2023-04-20 0 3.940 3.910 3.940 3.900 3.970 223,000 877,000 3.9327 3.940 3.910 3.940 3.900 3.970 223,000 3.9327 0.25%
2023-04-19 0 3.930 3.930 3.950 3.930 4.010 460,000 1,827,280 3.9723 3.930 3.930 3.950 3.930 4.010 460,000 3.9723 -1.75%
2023-04-18 0 4.000 4.000 4.020 3.990 4.050 254,000 1,018,940 4.0116 4.000 4.000 4.020 3.990 4.050 254,000 4.0116 -2.20%
2023-04-17 0 4.090 4.070 4.090 4.040 4.100 270,000 1,097,210 4.0637 4.090 4.070 4.090 4.040 4.100 270,000 4.0637 -0.24%
2023-04-14 0 4.100 4.070 4.100 4.040 4.140 493,000 2,012,270 4.0817 4.100 4.070 4.100 4.040 4.140 493,000 4.0817 -0.73%
2023-04-13 0 4.130 4.100 4.130 4.040 4.180 550,000 2,266,110 4.1202 4.130 4.100 4.130 4.040 4.180 550,000 4.1202 0.24%
2023-04-12 0 4.120 4.080 4.120 4.080 4.200 776,444 3,206,775 4.1301 4.120 4.080 4.120 4.080 4.200 776,444 4.1301 0.00%
2023-04-11 0 4.120 4.100 4.120 4.070 4.150 932,000 3,819,600 4.0983 4.120 4.100 4.120 4.070 4.150 932,000 4.0983 -1.90%
2023-04-06 0 4.200 4.180 4.200 4.120 4.220 478,000 2,000,240 4.1846 4.200 4.180 4.200 4.120 4.220 478,000 4.1846 -1.18%
2023-04-04 0 4.250 4.220 4.250 4.200 4.380 715,000 3,029,800 4.2375 4.250 4.220 4.250 4.200 4.380 715,000 4.2375 0.00%
2023-04-03 0 4.250 4.200 4.250 4.100 4.400 2,888,000 12,295,715 4.2575 4.250 4.200 4.250 4.100 4.400 2,888,000 4.2575 1.92%
2023-03-31 0 4.170 4.160 4.170 4.060 4.190 783,000 3,228,350 4.1231 4.170 4.160 4.170 4.060 4.190 783,000 4.1231 0.97%
2023-03-30 0 4.130 4.060 4.130 4.000 4.150 1,158,000 4,693,023 4.0527 4.130 4.060 4.130 4.000 4.150 1,158,000 4.0527 1.98%
2023-03-29 0 4.050 4.020 4.050 3.990 4.100 680,000 2,732,910 4.0190 4.050 4.020 4.050 3.990 4.100 680,000 4.0190 -0.49%
2023-03-28 0 4.070 4.010 4.070 4.000 4.160 572,000 2,304,880 4.0295 4.070 4.010 4.070 4.000 4.160 572,000 4.0295 -0.73%
2023-03-27 0 4.100 4.050 4.100 4.060 4.130 354,000 1,441,399 4.0717 4.100 4.050 4.100 4.060 4.130 354,000 4.0717 -1.20%
2023-03-24 0 4.150 4.110 4.150 4.110 4.180 337,000 1,396,079 4.1427 4.150 4.110 4.150 4.110 4.180 337,000 4.1427 -0.48%
2023-03-23 0 4.170 4.150 4.170 4.130 4.180 273,000 1,135,070 4.1578 4.170 4.150 4.170 4.130 4.180 273,000 4.1578 0.24%
2023-03-22 0 4.160 4.100 4.170 4.100 4.230 1,490,000 6,214,680 4.1709 4.160 4.100 4.170 4.100 4.230 1,490,000 4.1709 1.46%
2023-03-21 0 4.100 4.090 4.110 3.860 4.110 1,091,000 4,390,520 4.0243 4.100 4.090 4.110 3.860 4.110 1,091,000 4.0243 5.67%
2023-03-20 0 3.880 3.880 3.930 3.820 3.990 533,998 2,063,742 3.8647 3.880 3.880 3.930 3.820 3.990 533,998 3.8647 -1.02%
2023-03-17 0 3.920 3.920 3.950 3.870 4.000 421,000 1,650,430 3.9203 3.920 3.920 3.950 3.870 4.000 421,000 3.9203 1.55%
2023-03-16 0 3.860 3.830 3.860 3.800 3.990 450,000 1,732,111 3.8491 3.860 3.830 3.860 3.800 3.990 450,000 3.8491 -1.03%
2023-03-15 0 3.900 3.880 3.900 3.880 4.030 290,000 1,140,250 3.9319 3.900 3.880 3.900 3.880 4.030 290,000 3.9319 0.26%
2023-03-14 0 3.890 3.860 3.890 3.840 4.130 733,000 2,875,210 3.9225 3.890 3.860 3.890 3.840 4.130 733,000 3.9225 -3.95%
2023-03-13 0 4.050 4.000 4.050 3.960 4.130 888,000 3,565,030 4.0147 4.050 4.000 4.050 3.960 4.130 888,000 4.0147 0.25%
2023-03-10 0 4.040 4.020 4.050 3.960 4.050 251,000 1,007,830 4.0153 4.040 4.020 4.050 3.960 4.050 251,000 4.0153 -0.49%
2023-03-09 0 4.060 4.020 4.070 4.000 4.200 267,000 1,083,586 4.0584 4.060 4.020 4.070 4.000 4.200 267,000 4.0584 -0.25%
2023-03-08 0 4.070 4.020 4.070 3.990 4.190 529,000 2,133,740 4.0335 4.070 4.020 4.070 3.990 4.190 529,000 4.0335 -0.73%
2023-03-07 0 4.100 4.080 4.100 4.070 4.200 380,700 1,577,126 4.1427 4.100 4.080 4.100 4.070 4.200 380,700 4.1427 -0.73%
2023-03-06 0 4.130 4.130 4.160 4.080 4.260 758,000 3,141,700 4.1447 4.130 4.130 4.160 4.080 4.260 758,000 4.1447 -1.20%
2023-03-03 0 4.180 4.180 4.200 4.120 4.300 946,998 3,975,051 4.1975 4.180 4.180 4.200 4.120 4.300 946,998 4.1975 -0.24%
2023-03-02 0 4.190 4.170 4.190 4.030 4.200 461,996 1,926,013 4.1689 4.190 4.170 4.190 4.030 4.200 461,996 4.1689 0.96%
2023-03-01 0 4.150 4.120 4.150 4.030 4.210 1,176,000 4,855,580 4.1289 4.150 4.120 4.150 4.030 4.210 1,176,000 4.1289 2.98%
2023-02-28 0 4.030 3.930 4.030 3.900 4.040 349,000 1,378,420 3.9496 4.030 3.930 4.030 3.900 4.040 349,000 3.9496 2.03%
2023-02-27 0 3.950 3.930 3.950 3.910 4.180 1,352,000 5,356,505 3.9619 3.950 3.930 3.950 3.910 4.180 1,352,000 3.9619 -3.19%
2023-02-24 0 4.080 4.060 4.080 4.080 4.200 147,000 603,590 4.1061 4.080 4.060 4.080 4.080 4.200 147,000 4.1061 -0.97%
2023-02-23 0 4.120 4.120 4.140 4.030 4.160 252,996 1,041,183 4.1154 4.120 4.120 4.140 4.030 4.160 252,996 4.1154 1.98%
2023-02-22 0 4.040 4.040 4.050 4.000 4.080 321,000 1,292,335 4.0260 4.040 4.040 4.050 4.000 4.080 321,000 4.0260 -0.49%
2023-02-21 0 4.060 4.060 4.070 4.060 4.250 296,994 1,219,215 4.1052 4.060 4.060 4.070 4.060 4.250 296,994 4.1052 -3.10%
2023-02-20 0 4.190 4.170 4.200 4.000 4.220 833,000 3,448,950 4.1404 4.190 4.170 4.200 4.000 4.220 833,000 4.1404 2.70%
2023-02-17 0 4.080 4.080 4.100 4.050 4.210 519,000 2,139,830 4.1230 4.080 4.080 4.100 4.050 4.210 519,000 4.1230 -2.63%
2023-02-16 0 4.190 4.160 4.200 4.170 4.300 1,442,002 6,104,358 4.2333 4.190 4.160 4.200 4.170 4.300 1,442,002 4.2333 -0.24%
2023-02-15 0 4.200 4.180 4.200 4.150 4.410 1,471,000 6,204,520 4.2179 4.200 4.180 4.200 4.150 4.410 1,471,000 4.2179 -2.78%
2023-02-14 0 4.320 4.300 4.330 4.240 4.420 1,049,422 4,571,371 4.3561 4.320 4.300 4.330 4.240 4.420 1,049,422 4.3561 1.17%
2023-02-13 0 4.270 4.270 4.300 4.260 4.370 1,195,000 5,121,991 4.2862 4.270 4.270 4.300 4.260 4.370 1,195,000 4.2862 -2.95%
2023-02-10 0 4.400 4.400 4.410 4.380 4.480 1,042,369 4,607,337 4.4201 4.400 4.400 4.410 4.380 4.480 1,042,369 4.4201 0.00%
2023-02-09 0 4.400 4.400 4.450 4.280 4.450 1,013,000 4,430,260 4.3734 4.400 4.400 4.450 4.280 4.450 1,013,000 4.3734 1.15%
2023-02-08 0 4.350 4.310 4.370 4.310 4.420 302,000 1,312,725 4.3468 4.350 4.310 4.370 4.310 4.420 302,000 4.3468 -2.03%
2023-02-07 0 4.440 4.390 4.440 4.280 4.470 1,004,000 4,389,830 4.3723 4.440 4.390 4.440 4.280 4.470 1,004,000 4.3723 1.37%
2023-02-06 0 4.380 4.380 4.410 4.340 4.480 932,000 4,096,520 4.3954 4.380 4.380 4.410 4.340 4.480 932,000 4.3954 -4.37%
2023-02-03 0 4.580 4.540 4.580 4.460 4.600 730,002 3,306,559 4.5295 4.580 4.540 4.580 4.460 4.600 730,002 4.5295 -1.08%
2023-02-02 0 4.630 4.620 4.630 4.550 4.830 1,684,996 7,924,445 4.7029 4.630 4.620 4.630 4.550 4.830 1,684,996 4.7029 1.09%
2023-02-01 0 4.580 4.560 4.580 4.420 4.580 792,000 3,556,780 4.4909 4.580 4.560 4.580 4.420 4.580 792,000 4.4909 1.55%
2023-01-31 0 4.510 4.500 4.510 4.350 4.510 1,072,000 4,723,520 4.4063 4.510 4.500 4.510 4.350 4.510 1,072,000 4.4063 1.58%
2023-01-30 0 4.440 4.390 4.440 4.390 4.570 1,327,002 5,902,758 4.4482 4.440 4.390 4.440 4.390 4.570 1,327,002 4.4482 -0.89%
2023-01-27 0 4.480 4.460 4.480 4.330 4.480 741,009 3,265,530 4.4069 4.480 4.460 4.480 4.330 4.480 741,009 4.4069 2.52%
2023-01-26 0 4.370 4.350 4.370 4.350 4.530 599,998 2,655,500 4.4258 4.370 4.350 4.370 4.350 4.530 599,998 4.4258 -3.32%
2023-01-20 0 4.520 4.480 4.520 4.410 4.530 192,000 857,880 4.4681 4.520 4.480 4.520 4.410 4.530 192,000 4.4681 1.57%
2023-01-19 0 4.450 4.410 4.450 4.370 4.780 349,000 1,559,490 4.4685 4.450 4.410 4.450 4.370 4.780 349,000 4.4685 -2.41%
2023-01-18 0 4.560 4.520 4.570 4.500 4.600 510,000 2,315,440 4.5401 4.560 4.520 4.570 4.500 4.600 510,000 4.5401 0.22%
2023-01-17 0 4.550 4.550 4.630 4.510 4.690 868,000 3,988,940 4.5956 4.550 4.550 4.630 4.510 4.690 868,000 4.5956 -4.21%
2023-01-16 0 4.750 4.740 4.760 4.600 4.950 2,109,998 10,086,689 4.7804 4.750 4.740 4.760 4.600 4.950 2,109,998 4.7804 1.06%
2023-01-13 0 4.700 4.670 4.700 4.570 4.780 827,606 3,886,521 4.6961 4.700 4.670 4.700 4.570 4.780 827,606 4.6961 2.84%
2023-01-12 0 4.570 4.520 4.570 4.480 4.720 1,123,000 5,129,199 4.5674 4.570 4.520 4.570 4.480 4.720 1,123,000 4.5674 -1.93%
2023-01-11 0 4.660 4.610 4.660 4.610 4.860 1,581,002 7,510,149 4.7502 4.660 4.610 4.660 4.610 4.860 1,581,002 4.7502 -2.51%
2023-01-10 0 4.780 4.740 4.780 4.680 4.890 2,035,308 9,668,199 4.7502 4.780 4.740 4.780 4.680 4.890 2,035,308 4.7502 -2.45%
2023-01-09 0 4.900 4.850 4.900 4.580 4.940 2,765,998 13,411,423 4.8487 4.900 4.850 4.900 4.580 4.940 2,765,998 4.8487 5.60%
2023-01-06 0 4.640 4.610 4.640 4.440 4.770 2,390,000 11,064,820 4.6296 4.640 4.610 4.640 4.440 4.770 2,390,000 4.6296 1.53%
2023-01-05 0 4.570 4.530 4.570 4.200 4.690 4,396,000 19,851,169 4.5157 4.570 4.530 4.570 4.200 4.690 4,396,000 4.5157 11.74%
2023-01-04 0 4.090 4.090 4.130 3.960 4.210 2,039,000 8,386,760 4.1132 4.090 4.090 4.130 3.960 4.210 2,039,000 4.1132 2.00%
2023-01-03 0 4.010 3.980 4.030 3.930 4.130 948,998 3,797,211 4.0013 4.010 3.980 4.030 3.930 4.130 948,998 4.0013 -0.99%
2022-12-30 0 4.050 4.000 4.050 3.960 4.090 788,000 3,157,680 4.0072 4.050 4.000 4.050 3.960 4.090 788,000 4.0072 1.00%
2022-12-29 0 4.010 3.970 4.010 3.960 4.200 430,000 1,716,255 3.9913 4.010 3.970 4.010 3.960 4.200 430,000 3.9913 -0.50%
2022-12-28 0 4.030 4.010 4.030 3.950 4.090 1,204,000 4,783,910 3.9733 4.030 4.010 4.030 3.950 4.090 1,204,000 3.9733 0.00%
2022-12-23 0 4.030 3.990 4.030 3.990 4.030 293,000 1,174,980 4.0102 4.030 3.990 4.030 3.990 4.030 293,000 4.0102 0.75%
2022-12-22 0 4.000 3.960 4.000 3.950 4.110 575,000 2,297,770 3.9961 4.000 3.960 4.000 3.950 4.110 575,000 3.9961 0.50%
2022-12-21 0 3.980 3.970 3.980 3.960 4.040 263,000 1,049,530 3.9906 3.980 3.970 3.980 3.960 4.040 263,000 3.9906 1.02%
2022-12-20 0 3.940 3.940 3.970 3.930 4.120 770,000 3,065,730 3.9815 3.940 3.940 3.970 3.930 4.120 770,000 3.9815 -3.19%
2022-12-19 0 4.070 4.070 4.080 3.990 4.130 1,019,000 4,094,820 4.0185 4.070 4.070 4.080 3.990 4.130 1,019,000 4.0185 -0.97%
2022-12-16 0 4.110 4.090 4.110 4.060 4.210 618,000 2,534,590 4.1013 4.110 4.090 4.110 4.060 4.210 618,000 4.1013 -1.44%
2022-12-15 0 4.170 4.120 4.170 4.030 4.230 641,000 2,636,470 4.1131 4.170 4.120 4.170 4.030 4.230 641,000 4.1131 0.24%
2022-12-14 0 4.160 4.110 4.160 4.070 4.250 963,000 4,013,460 4.1677 4.160 4.110 4.160 4.070 4.250 963,000 4.1677 0.48%
2022-12-13 0 4.140 4.120 4.140 4.040 4.370 3,236,000 13,584,810 4.1980 4.140 4.120 4.140 4.040 4.370 3,236,000 4.1980 -3.27%
2022-12-12 0 4.280 4.280 4.300 4.250 4.570 2,817,439 12,291,962 4.3628 4.280 4.280 4.300 4.250 4.570 2,817,439 4.3628 -1.15%
2022-12-09 0 4.330 4.280 4.330 4.080 4.800 8,450,000 37,648,270 4.4554 4.330 4.280 4.330 4.080 4.800 8,450,000 4.4554 6.91%
2022-12-08 0 4.050 4.050 4.110 3.980 4.110 1,033,000 4,192,030 4.0581 4.050 4.050 4.110 3.980 4.110 1,033,000 4.0581 1.25%
2022-12-07 0 4.000 3.950 4.000 3.940 4.150 1,180,000 4,782,740 4.0532 4.000 3.950 4.000 3.940 4.150 1,180,000 4.0532 -0.99%
2022-12-06 0 4.040 4.040 4.050 4.040 4.190 894,000 3,665,090 4.0997 4.040 4.040 4.050 4.040 4.190 894,000 4.0997 -2.18%
2022-12-05 0 4.130 4.110 4.140 4.090 4.170 1,650,206 6,809,830 4.1267 4.130 4.110 4.140 4.090 4.170 1,650,206 4.1267 1.98%
2022-12-02 0 4.050 4.020 4.060 4.010 4.210 573,103 2,328,126 4.0623 4.050 4.020 4.060 4.010 4.210 573,103 4.0623 -2.41%
2022-12-01 0 4.150 4.100 4.150 4.090 4.250 1,020,000 4,261,440 4.1779 4.150 4.100 4.150 4.090 4.250 1,020,000 4.1779 2.72%
2022-11-30 0 4.040 4.040 4.100 4.030 4.130 503,000 2,048,350 4.0723 4.040 4.040 4.100 4.030 4.130 503,000 4.0723 -0.74%
2022-11-29 0 4.070 4.010 4.070 3.960 4.160 772,000 3,120,063 4.0415 4.070 4.010 4.070 3.960 4.160 772,000 4.0415 0.49%
2022-11-28 0 4.050 3.970 4.050 3.840 4.080 495,000 1,954,200 3.9479 4.050 3.970 4.050 3.840 4.080 495,000 3.9479 1.00%
2022-11-25 0 4.010 4.010 4.080 4.000 4.100 178,000 720,950 4.0503 4.010 4.010 4.080 4.000 4.100 178,000 4.0503 -2.43%
2022-11-24 0 4.110 4.060 4.110 4.040 4.240 491,000 2,012,600 4.0990 4.110 4.060 4.110 4.040 4.240 491,000 4.0990 0.49%
2022-11-23 0 4.090 3.980 4.090 3.870 4.090 652,000 2,576,916 3.9523 4.090 3.980 4.090 3.870 4.090 652,000 3.9523 0.99%
2022-11-22 0 4.050 4.050 4.060 4.050 4.180 413,000 1,696,750 4.1084 4.050 4.050 4.060 4.050 4.180 413,000 4.1084 -4.03%
2022-11-21 0 4.220 4.150 4.220 4.100 4.280 515,000 2,150,710 4.1761 4.220 4.150 4.220 4.100 4.280 515,000 4.1761 1.93%
2022-11-18 0 4.140 4.140 4.160 4.140 4.400 765,000 3,259,680 4.2610 4.140 4.140 4.160 4.140 4.400 765,000 4.2610 -3.50%
2022-11-17 0 4.290 4.280 4.290 4.170 4.460 1,183,000 5,055,700 4.2736 4.290 4.280 4.290 4.170 4.460 1,183,000 4.2736 -3.81%
2022-11-16 0 4.460 4.450 4.460 4.350 4.460 1,104,000 4,874,010 4.4149 4.460 4.450 4.460 4.350 4.460 1,104,000 4.4149 1.36%
2022-11-15 0 4.400 4.380 4.400 4.310 4.420 1,933,774 8,463,642 4.3767 4.400 4.380 4.400 4.310 4.420 1,933,774 4.3767 0.69%
2022-11-14 0 4.370 4.340 4.370 4.300 4.450 1,006,000 4,400,090 4.3738 4.370 4.340 4.370 4.300 4.450 1,006,000 4.3738 1.63%
2022-11-11 0 4.300 4.260 4.300 4.220 4.530 1,077,000 4,626,460 4.2957 4.300 4.260 4.300 4.220 4.530 1,077,000 4.2957 2.63%
2022-11-10 0 4.190 4.180 4.200 4.170 4.310 453,000 1,908,750 4.2136 4.190 4.180 4.200 4.170 4.310 453,000 4.2136 -3.01%
2022-11-09 0 4.320 4.300 4.320 4.300 4.400 870,388 3,764,523 4.3251 4.320 4.300 4.320 4.300 4.400 870,388 4.3251 0.23%
2022-11-08 0 4.310 4.270 4.310 4.230 4.500 746,000 3,217,384 4.3128 4.310 4.270 4.310 4.230 4.500 746,000 4.3128 -2.49%
2022-11-07 0 4.420 4.410 4.420 4.190 4.460 1,554,000 6,783,192 4.3650 4.420 4.410 4.420 4.190 4.460 1,554,000 4.3650 4.49%
2022-11-04 0 4.230 4.200 4.230 4.090 4.310 1,316,000 5,589,550 4.2474 4.230 4.200 4.230 4.090 4.310 1,316,000 4.2474 3.42%
2022-11-03 0 4.090 4.030 4.090 4.020 4.130 630,000 2,560,620 4.0645 4.090 4.030 4.090 4.020 4.130 630,000 4.0645 0.25%
2022-11-02 0 4.080 4.060 4.080 4.000 4.100 383,000 1,558,430 4.0690 4.080 4.060 4.080 4.000 4.100 383,000 4.0690 0.99%
2022-11-01 0 4.040 4.010 4.040 3.940 4.140 1,621,000 6,523,960 4.0247 4.040 4.010 4.040 3.940 4.140 1,621,000 4.0247 0.00%
2022-10-31 0 4.040 3.990 4.040 3.970 4.060 416,000 1,670,930 4.0167 4.040 3.990 4.040 3.970 4.060 416,000 4.0167 2.02%
2022-10-28 0 3.960 3.920 3.960 3.910 4.010 475,000 1,877,890 3.9535 3.960 3.920 3.960 3.910 4.010 475,000 3.9535 -1.49%
2022-10-27 0 4.020 4.020 4.030 4.000 4.200 566,000 2,314,170 4.0886 4.020 4.020 4.030 4.000 4.200 566,000 4.0886 -0.74%
2022-10-26 0 4.050 3.980 4.050 3.930 4.060 413,000 1,661,400 4.0228 4.050 3.980 4.050 3.930 4.060 413,000 4.0228 0.75%
2022-10-25 0 4.020 3.950 4.020 3.930 4.030 533,000 2,129,050 3.9945 4.020 3.950 4.020 3.930 4.030 533,000 3.9945 0.00%
2022-10-24 0 4.020 3.960 4.020 3.920 4.200 697,000 2,805,800 4.0255 4.020 3.960 4.020 3.920 4.200 697,000 4.0255 -3.13%
2022-10-21 0 4.150 4.110 4.150 4.090 4.150 165,000 681,450 4.1300 4.150 4.110 4.150 4.090 4.150 165,000 4.1300 0.00%
2022-10-20 0 4.150 4.120 4.150 4.050 4.180 368,000 1,516,530 4.1210 4.150 4.120 4.150 4.050 4.180 368,000 4.1210 -2.12%
2022-10-19 0 4.240 4.160 4.230 4.160 4.290 273,000 1,152,410 4.2213 4.240 4.160 4.230 4.160 4.290 273,000 4.2213 0.00%
2022-10-18 0 4.240 4.230 4.240 4.140 4.250 623,000 2,619,940 4.2054 4.240 4.230 4.240 4.140 4.250 623,000 4.2054 2.17%
2022-10-17 0 4.150 4.070 4.150 4.080 4.190 201,000 829,890 4.1288 4.150 4.070 4.150 4.080 4.190 201,000 4.1288 -0.72%
2022-10-14 0 4.180 4.130 4.180 4.130 4.200 558,000 2,326,490 4.1693 4.180 4.130 4.180 4.130 4.200 558,000 4.1693 2.45%
2022-10-13 0 4.080 4.050 4.080 4.030 4.160 155,000 632,080 4.0779 4.080 4.050 4.080 4.030 4.160 155,000 4.0779 0.49%
2022-10-12 0 4.060 4.010 4.060 3.960 4.060 431,000 1,729,440 4.0126 4.060 4.010 4.060 3.960 4.060 431,000 4.0126 0.00%
2022-10-11 0 4.060 4.020 4.060 4.010 4.100 343,000 1,388,140 4.0471 4.060 4.020 4.060 4.010 4.100 343,000 4.0471 -0.49%
2022-10-10 0 4.080 4.010 4.080 4.000 4.120 293,000 1,191,310 4.0659 4.080 4.010 4.080 4.000 4.120 293,000 4.0659 -1.45%
2022-10-07 0 4.140 4.100 4.140 4.090 4.200 121,000 498,340 4.1185 4.140 4.100 4.140 4.090 4.200 121,000 4.1185 -0.24%
2022-10-06 0 4.150 4.080 4.150 4.090 4.160 126,464 522,319 4.1302 4.150 4.080 4.150 4.090 4.160 126,464 4.1302 1.22%
2022-10-05 0 4.100 4.060 4.100 3.910 4.110 326,000 1,322,810 4.0577 4.100 4.060 4.100 3.910 4.110 326,000 4.0577 5.40%
2022-10-03 0 3.890 3.820 3.890 3.810 4.040 413,000 1,603,690 3.8830 3.890 3.820 3.890 3.810 4.040 413,000 3.8830 -1.02%
2022-09-30 0 3.930 3.910 3.930 3.900 4.090 177,000 697,740 3.9420 3.930 3.910 3.930 3.900 4.090 177,000 3.9420 -1.50%
2022-09-29 0 3.990 3.910 3.990 3.900 4.120 439,000 1,739,320 3.9620 3.990 3.910 3.990 3.900 4.120 439,000 3.9620 -0.25%
2022-09-28 0 4.000 3.980 4.000 3.940 4.210 689,000 2,767,920 4.0173 4.000 3.980 4.000 3.940 4.210 689,000 4.0173 -3.38%
2022-09-27 0 4.140 4.090 4.140 4.030 4.150 280,000 1,148,730 4.1026 4.140 4.090 4.140 4.030 4.150 280,000 4.1026 0.73%
2022-09-26 0 4.110 4.090 4.110 4.040 4.200 1,326,516 5,436,829 4.0986 4.110 4.090 4.110 4.040 4.200 1,326,516 4.0986 -0.24%
2022-09-23 0 4.120 4.080 4.120 3.990 4.220 1,268,000 5,195,700 4.0976 4.120 4.080 4.120 3.990 4.220 1,268,000 4.0976 -2.37%
2022-09-22 0 4.220 4.220 4.280 4.190 4.390 543,000 2,328,770 4.2887 4.220 4.220 4.280 4.190 4.390 543,000 4.2887 -5.17%
2022-09-21 0 4.450 4.440 4.450 4.430 4.530 470,000 2,104,700 4.4781 4.450 4.440 4.450 4.430 4.530 470,000 4.4781 -1.55%
2022-09-20 0 4.520 4.510 4.520 4.520 4.650 248,000 1,132,940 4.5683 4.520 4.510 4.520 4.520 4.650 248,000 4.5683 -1.95%
2022-09-19 0 4.610 4.550 4.610 4.500 4.620 644,000 2,937,330 4.5611 4.610 4.550 4.610 4.500 4.620 644,000 4.5611 -0.65%
2022-09-16 0 4.640 4.620 4.650 4.600 4.690 620,000 2,877,130 4.6405 4.640 4.620 4.650 4.600 4.690 620,000 4.6405 -1.69%
2022-09-15 0 4.720 4.670 4.720 4.660 4.770 351,000 1,654,430 4.7135 4.720 4.670 4.720 4.660 4.770 351,000 4.7135 -0.63%
2022-09-14 0 4.750 4.680 4.740 4.590 4.760 415,000 1,945,350 4.6876 4.750 4.680 4.740 4.590 4.760 415,000 4.6876 -0.42%
2022-09-13 0 4.770 4.740 4.770 4.750 4.840 152,000 728,400 4.7921 4.770 4.740 4.770 4.750 4.840 152,000 4.7921 -1.04%
2022-09-09 0 4.820 4.760 4.820 4.690 4.820 588,354 2,810,075 4.7762 4.820 4.760 4.820 4.690 4.820 588,354 4.7762 1.47%
2022-09-08 0 4.750 4.640 4.750 4.620 4.840 921,000 4,363,830 4.7381 4.750 4.640 4.750 4.620 4.840 921,000 4.7381 -0.42%
2022-09-07 0 4.770 4.700 4.770 4.680 4.770 706,000 3,340,560 4.7317 4.770 4.700 4.770 4.680 4.770 706,000 4.7317 -0.21%
2022-09-06 0 4.780 4.770 4.780 4.750 4.850 368,000 1,768,480 4.8057 4.780 4.770 4.780 4.750 4.850 368,000 4.8057 -1.65%
2022-09-05 0 4.860 4.780 4.860 4.740 4.880 617,000 2,971,440 4.8159 4.860 4.780 4.860 4.740 4.880 617,000 4.8159 0.41%
2022-09-02 0 4.840 4.830 4.840 4.700 4.860 635,120 3,049,588 4.8016 4.840 4.830 4.840 4.700 4.860 635,120 4.8016 2.11%
2022-09-01 0 4.740 4.740 4.750 4.700 4.760 295,000 1,394,780 4.7281 4.740 4.740 4.750 4.700 4.760 295,000 4.7281 -0.42%
2022-08-31 0 4.760 4.760 4.790 4.740 4.850 340,000 1,623,850 4.7760 4.760 4.760 4.790 4.740 4.850 340,000 4.7760 -2.06%
2022-08-30 0 4.860 4.860 4.890 4.800 4.980 847,000 4,119,680 4.8638 4.860 4.860 4.890 4.800 4.980 847,000 4.8638 2.10%
2022-08-29 0 4.760 4.760 4.770 4.660 4.820 342,000 1,629,280 4.7640 4.760 4.760 4.770 4.660 4.820 342,000 4.7640 -1.24%
2022-08-26 0 4.820 4.780 4.820 4.740 4.850 479,000 2,299,260 4.8001 4.820 4.780 4.820 4.740 4.850 479,000 4.8001 0.63%
2022-08-25 0 4.790 4.730 4.800 4.550 4.800 700,000 3,259,300 4.6561 4.790 4.730 4.800 4.550 4.800 700,000 4.6561 4.13%
2022-08-24 0 4.600 4.580 4.600 4.540 4.700 808,000 3,738,320 4.6266 4.600 4.580 4.600 4.540 4.700 808,000 4.6266 -3.36%
2022-08-23 0 4.760 4.690 4.760 4.630 4.780 1,071,000 5,038,080 4.7041 4.760 4.690 4.760 4.630 4.780 1,071,000 4.7041 -0.83%
2022-08-22 0 4.800 4.730 4.800 4.610 4.800 549,000 2,581,400 4.7020 4.800 4.730 4.800 4.610 4.800 549,000 4.7020 1.27%
2022-08-19 0 4.740 4.680 4.740 4.620 4.760 434,000 2,033,980 4.6866 4.740 4.680 4.740 4.620 4.760 434,000 4.6866 3.49%
2022-08-18 0 4.580 4.520 4.580 4.490 4.600 362,000 1,639,940 4.5302 4.580 4.520 4.580 4.490 4.600 362,000 4.5302 0.44%
2022-08-17 0 4.560 4.560 4.590 4.490 4.650 891,354 4,058,434 4.5531 4.560 4.560 4.590 4.490 4.650 891,354 4.5531 -2.15%
2022-08-16 0 4.660 4.650 4.660 4.530 4.690 562,000 2,594,450 4.6165 4.660 4.650 4.660 4.530 4.690 562,000 4.6165 -0.21%
2022-08-15 0 4.670 4.650 4.670 4.600 4.760 524,000 2,441,730 4.6598 4.670 4.650 4.670 4.600 4.760 524,000 4.6598 0.86%
2022-08-12 0 4.630 4.570 4.630 4.400 4.640 736,000 3,306,460 4.4925 4.630 4.570 4.630 4.400 4.640 736,000 4.4925 4.75%
2022-08-11 0 4.420 4.420 4.430 4.350 4.480 365,000 1,611,320 4.4146 4.420 4.420 4.430 4.350 4.480 365,000 4.4146 0.91%
2022-08-10 0 4.380 4.350 4.380 4.330 4.510 463,000 2,030,329 4.3852 4.380 4.350 4.380 4.330 4.510 463,000 4.3852 -3.31%
2022-08-09 0 4.530 4.530 4.570 4.530 4.700 561,000 2,563,730 4.5699 4.530 4.530 4.570 4.530 4.700 561,000 4.5699 -0.88%
2022-08-08 0 4.570 4.570 4.630 4.560 4.690 172,000 789,870 4.5923 4.570 4.570 4.630 4.560 4.690 172,000 4.5923 -1.08%
2022-08-05 0 4.620 4.600 4.630 4.540 4.630 282,000 1,293,800 4.5879 4.620 4.600 4.630 4.540 4.630 282,000 4.5879 1.09%
2022-08-04 0 4.570 4.520 4.570 4.520 4.690 293,000 1,339,730 4.5725 4.570 4.520 4.570 4.520 4.690 293,000 4.5725 0.44%
2022-08-03 0 4.550 4.550 4.560 4.510 4.650 397,000 1,808,360 4.5551 4.550 4.550 4.560 4.510 4.650 397,000 4.5551 0.89%
2022-08-02 0 4.510 4.510 4.520 4.500 4.680 444,000 2,015,660 4.5398 4.510 4.510 4.520 4.500 4.680 444,000 4.5398 -4.45%
2022-08-01 0 4.720 4.720 4.780 4.700 4.830 501,000 2,383,700 4.7579 4.720 4.720 4.780 4.700 4.830 501,000 4.7579 -2.28%
2022-07-29 0 4.830 4.780 4.820 4.730 4.850 470,000 2,251,240 4.7899 4.830 4.780 4.820 4.730 4.850 470,000 4.7899 -1.43%
2022-07-28 0 4.900 4.840 4.900 4.740 4.900 494,000 2,392,990 4.8441 4.900 4.840 4.900 4.740 4.900 494,000 4.8441 3.16%
2022-07-27 0 4.750 4.750 4.760 4.720 4.850 880,000 4,203,210 4.7764 4.750 4.750 4.760 4.720 4.850 880,000 4.7764 -3.06%
2022-07-26 0 4.900 4.900 4.910 4.820 4.900 341,000 1,664,170 4.8803 4.900 4.900 4.910 4.820 4.900 341,000 4.8803 0.41%
2022-07-25 0 4.880 4.830 4.880 4.800 4.890 718,000 3,475,740 4.8409 4.880 4.830 4.880 4.800 4.890 718,000 4.8409 0.21%
2022-07-22 0 4.870 4.820 4.870 4.830 4.930 488,000 2,364,400 4.8451 4.870 4.820 4.870 4.830 4.930 488,000 4.8451 -0.41%
2022-07-21 0 4.890 4.840 4.890 4.790 4.970 1,660,000 8,048,110 4.8483 4.890 4.840 4.890 4.790 4.970 1,660,000 4.8483 0.62%
2022-07-20 0 4.860 4.840 4.860 4.800 5.020 2,460,000 11,990,480 4.8742 4.860 4.840 4.860 4.800 5.020 2,460,000 4.8742 -0.21%
2022-07-19 0 4.870 4.800 4.870 4.780 4.990 2,352,000 11,426,940 4.8584 4.870 4.800 4.870 4.780 4.990 2,352,000 4.8584 -1.62%
2022-07-18 0 4.950 4.930 4.950 4.820 5.000 1,209,000 5,951,760 4.9229 4.950 4.930 4.950 4.820 5.000 1,209,000 4.9229 2.48%
2022-07-15 0 4.830 4.780 4.830 4.780 5.090 1,640,000 7,974,340 4.8624 4.830 4.780 4.830 4.780 5.090 1,640,000 4.8624 -4.36%
2022-07-14 0 5.050 5.000 5.050 4.890 5.050 688,000 3,402,660 4.9457 5.050 5.000 5.050 4.890 5.050 688,000 4.9457 3.06%
2022-07-13 0 4.900 4.880 4.900 4.790 5.050 1,368,265 6,672,963 4.8770 4.900 4.880 4.900 4.790 5.050 1,368,265 4.8770 1.03%
2022-07-12 0 4.850 4.850 4.880 4.850 5.160 1,089,000 5,353,750 4.9162 4.850 4.850 4.880 4.850 5.160 1,089,000 4.9162 -4.15%
2022-07-11 0 5.060 5.010 5.060 5.010 5.340 1,181,000 6,024,740 5.1014 5.060 5.010 5.060 5.010 5.340 1,181,000 5.1014 -3.80%
2022-07-08 0 5.260 5.240 5.260 5.220 5.350 277,000 1,460,790 5.2736 5.260 5.240 5.260 5.220 5.350 277,000 5.2736 -0.38%
2022-07-07 0 5.280 5.220 5.280 5.040 5.280 396,000 2,052,129 5.1821 5.280 5.220 5.280 5.040 5.280 396,000 5.1821 2.13%
2022-07-06 0 5.170 5.100 5.170 5.080 5.280 561,000 2,891,170 5.1536 5.170 5.100 5.170 5.080 5.280 561,000 5.1536 -0.77%
2022-07-05 0 5.210 5.160 5.210 5.130 5.350 655,000 3,414,160 5.2125 5.210 5.160 5.210 5.130 5.350 655,000 5.2125 -0.38%
2022-07-04 0 5.230 5.210 5.230 5.050 5.330 1,064,000 5,498,110 5.1674 5.230 5.210 5.230 5.050 5.330 1,064,000 5.1674 0.00%
2022-06-30 0 5.230 5.200 5.240 5.110 5.370 860,000 4,487,530 5.2181 5.230 5.200 5.240 5.110 5.370 860,000 5.2181 0.58%
2022-06-29 0 5.200 5.170 5.200 5.150 5.590 1,212,000 6,382,060 5.2657 5.200 5.170 5.200 5.150 5.590 1,212,000 5.2657 -4.94%
2022-06-28 0 5.470 5.450 5.470 5.440 5.800 1,191,000 6,577,540 5.5227 5.470 5.450 5.470 5.440 5.800 1,191,000 5.5227 -3.01%
2022-06-27 0 5.640 5.620 5.640 5.330 5.730 2,732,008 15,142,318 5.5426 5.640 5.620 5.640 5.330 5.730 2,732,008 5.5426 5.62%
2022-06-24 0 5.340 5.330 5.340 5.120 5.380 1,721,000 9,018,170 5.2401 5.340 5.330 5.340 5.120 5.380 1,721,000 5.2401 5.33%
2022-06-23 0 5.070 5.070 5.090 5.070 5.200 569,000 2,913,360 5.1201 5.070 5.070 5.090 5.070 5.200 569,000 5.1201 -2.50%
2022-06-22 0 5.200 5.200 5.210 5.140 5.380 651,000 3,420,440 5.2541 5.200 5.200 5.210 5.140 5.380 651,000 5.2541 -2.62%
2022-06-21 0 5.340 5.340 5.350 5.240 5.470 1,069,000 5,740,433 5.3699 5.340 5.340 5.350 5.240 5.470 1,069,000 5.3699 0.75%
2022-06-20 0 5.300 5.260 5.300 5.200 5.370 437,400 2,313,494 5.2892 5.300 5.260 5.300 5.200 5.370 437,400 5.2892 0.00%
2022-06-17 0 5.300 5.290 5.300 5.040 5.340 1,452,000 7,559,550 5.2063 5.300 5.290 5.300 5.040 5.340 1,452,000 5.2063 2.12%
2022-06-16 0 5.190 5.160 5.190 5.130 5.350 872,000 4,548,318 5.2160 5.190 5.160 5.190 5.130 5.350 872,000 5.2160 -1.70%
2022-06-15 0 5.280 5.250 5.280 5.200 5.350 1,307,000 6,887,550 5.2697 5.280 5.250 5.280 5.200 5.350 1,307,000 5.2697 -1.12%
2022-06-14 0 5.340 5.330 5.340 5.040 5.360 1,275,000 6,633,333 5.2026 5.340 5.330 5.340 5.040 5.360 1,275,000 5.2026 1.14%
2022-06-13 0 5.280 5.210 5.280 4.950 5.290 1,509,000 7,744,927 5.1325 5.280 5.210 5.280 4.950 5.290 1,509,000 5.1325 1.54%
2022-06-10 0 5.200 5.190 5.200 4.980 5.220 2,377,000 12,121,300 5.0994 5.200 5.190 5.200 4.980 5.220 2,377,000 5.0994 3.79%
2022-06-09 0 5.010 5.010 5.020 4.920 5.200 1,788,000 9,022,537 5.0462 5.010 5.010 5.020 4.920 5.200 1,788,000 5.0462 0.80%
2022-06-08 0 4.970 4.940 4.970 4.870 5.000 2,283,000 11,263,520 4.9336 4.970 4.940 4.970 4.870 5.000 2,283,000 4.9336 1.64%
2022-06-07 0 4.890 4.890 4.900 4.670 4.990 1,300,000 6,251,040 4.8085 4.890 4.890 4.900 4.670 4.990 1,300,000 4.8085 2.30%
2022-06-06 0 4.780 4.750 4.790 4.570 4.830 723,000 3,415,460 4.7240 4.780 4.750 4.790 4.570 4.830 723,000 4.7240 1.49%
2022-06-02 0 4.710 4.710 4.740 4.660 4.860 444,000 2,107,280 4.7461 4.710 4.710 4.740 4.660 4.860 444,000 4.7461 -2.69%
2022-06-01 0 4.840 4.810 4.840 4.770 4.960 747,000 3,627,125 4.8556 4.840 4.810 4.840 4.770 4.960 747,000 4.8556 -1.22%
2022-05-31 0 4.900 4.890 4.900 4.660 4.900 2,399,000 11,666,215 4.8629 4.900 4.890 4.900 4.660 4.900 2,399,000 4.8629 3.59%
2022-05-30 0 4.730 4.700 4.730 4.680 4.830 634,000 3,011,019 4.7492 4.730 4.700 4.730 4.680 4.830 634,000 4.7492 0.00%
2022-05-27 0 4.730 4.680 4.730 4.600 4.820 556,000 2,610,150 4.6945 4.730 4.680 4.730 4.600 4.820 556,000 4.6945 0.64%
2022-05-26 0 4.700 4.660 4.700 4.640 4.890 324,000 1,521,885 4.6972 4.700 4.660 4.700 4.640 4.890 324,000 4.6972 -1.26%
2022-05-25 0 4.760 4.680 4.760 4.680 4.850 650,000 3,086,700 4.7488 4.760 4.680 4.760 4.680 4.850 650,000 4.7488 -0.83%
2022-05-24 0 4.800 4.760 4.800 4.740 4.920 646,000 3,103,435 4.8041 4.800 4.760 4.800 4.740 4.920 646,000 4.8041 -1.44%
2022-05-23 0 4.870 4.870 4.900 4.860 5.000 340,000 1,665,905 4.8997 4.870 4.870 4.900 4.860 5.000 340,000 4.8997 -2.01%
2022-05-20 0 4.970 4.910 4.970 4.830 5.000 778,000 3,841,475 4.9376 4.970 4.910 4.970 4.830 5.000 778,000 4.9376 2.05%
2022-05-19 0 4.870 4.830 4.870 4.680 4.890 458,000 2,198,490 4.8002 4.870 4.830 4.870 4.680 4.890 458,000 4.8002 -0.81%
2022-05-18 0 4.910 4.900 4.910 4.900 5.100 323,000 1,595,305 4.9390 4.910 4.900 4.910 4.900 5.100 323,000 4.9390 -1.80%
2022-05-17 0 5.000 4.990 5.000 4.810 5.060 883,000 4,364,090 4.9423 5.000 4.990 5.000 4.810 5.060 883,000 4.9423 1.83%
2022-05-16 0 4.910 4.870 4.910 4.780 5.030 630,000 3,066,700 4.8678 4.910 4.870 4.910 4.780 5.030 630,000 4.8678 1.66%
2022-05-13 0 4.830 4.830 4.850 4.370 4.840 2,531,000 11,883,660 4.6952 4.830 4.830 4.850 4.370 4.840 2,531,000 4.6952 8.30%
2022-05-12 0 4.460 4.450 4.460 4.450 4.590 313,000 1,414,610 4.5195 4.460 4.450 4.460 4.450 4.590 313,000 4.5195 -2.62%
2022-05-11 0 4.580 4.560 4.580 4.380 4.660 532,000 2,441,005 4.5884 4.580 4.560 4.580 4.380 4.660 532,000 4.5884 1.33%
2022-05-10 0 4.520 4.490 4.520 4.450 4.690 1,023,000 4,629,550 4.5255 4.520 4.490 4.520 4.450 4.690 1,023,000 4.5255 -3.62%
2022-05-06 0 4.690 4.690 4.700 4.670 4.920 608,000 2,922,010 4.8059 4.690 4.690 4.700 4.670 4.920 608,000 4.8059 -6.01%
2022-05-05 0 4.990 4.990 5.000 4.960 5.150 583,000 2,921,215 5.0107 4.990 4.990 5.000 4.960 5.150 583,000 5.0107 0.81%
2022-05-04 0 4.950 4.900 4.950 4.890 5.030 280,000 1,384,890 4.9460 4.950 4.900 4.950 4.890 5.030 280,000 4.9460 -2.37%
2022-05-03 0 5.070 5.070 5.120 5.030 5.130 125,000 635,000 5.0800 5.070 5.070 5.120 5.030 5.130 125,000 5.0800 -0.98%
2022-04-29 0 5.120 5.110 5.120 5.070 5.310 1,275,000 6,622,140 5.1938 5.120 5.110 5.120 5.070 5.310 1,275,000 5.1938 -2.48%
2022-04-28 0 5.250 5.240 5.260 5.200 5.370 246,000 1,295,035 5.2644 5.250 5.240 5.260 5.200 5.370 246,000 5.2644 -0.94%
2022-04-27 0 5.300 5.300 5.360 5.240 5.420 1,100,000 5,875,430 5.3413 5.300 5.300 5.360 5.240 5.420 1,100,000 5.3413 -0.75%
2022-04-26 0 5.340 5.310 5.340 5.130 5.390 981,000 5,240,265 5.3418 5.340 5.310 5.340 5.130 5.390 981,000 5.3418 0.19%
2022-04-25 0 5.330 5.290 5.330 5.120 5.600 2,216,000 11,877,760 5.3600 5.330 5.290 5.330 5.120 5.600 2,216,000 5.3600 -5.50%
2022-04-22 0 5.640 5.570 5.650 5.320 5.800 2,493,000 13,802,100 5.5363 5.640 5.570 5.650 5.320 5.800 2,493,000 5.5363 -2.76%
2022-04-21 0 5.800 5.800 5.840 5.500 5.840 1,914,000 10,781,520 5.6330 5.800 5.800 5.840 5.500 5.840 1,914,000 5.6330 2.47%
2022-04-20 0 5.660 5.660 5.670 5.430 5.810 1,975,860 11,187,997 5.6623 5.660 5.660 5.670 5.430 5.810 1,975,860 5.6623 3.85%
2022-04-19 0 5.450 5.430 5.450 5.370 5.530 953,000 5,184,995 5.4407 5.450 5.430 5.450 5.370 5.530 953,000 5.4407 -0.18%
2022-04-14 0 5.460 5.400 5.460 5.390 5.530 834,000 4,551,350 5.4573 5.460 5.400 5.460 5.390 5.530 834,000 5.4573 1.68%
2022-04-13 0 5.370 5.350 5.370 5.240 5.390 961,000 5,134,880 5.3433 5.370 5.350 5.370 5.240 5.390 961,000 5.3433 0.19%
2022-04-12 0 5.360 5.320 5.360 5.270 5.530 1,145,000 6,167,434 5.3864 5.360 5.320 5.360 5.270 5.530 1,145,000 5.3864 0.56%
2022-04-11 0 5.330 5.320 5.350 5.290 5.500 638,000 3,434,360 5.3830 5.330 5.320 5.350 5.290 5.500 638,000 5.3830 -3.27%
2022-04-08 0 5.510 5.500 5.560 5.450 5.710 1,158,000 6,427,790 5.5508 5.510 5.500 5.560 5.450 5.710 1,158,000 5.5508 -3.33%
2022-04-07 0 5.700 5.700 5.710 5.520 5.750 2,514,010 14,238,325 5.6636 5.700 5.700 5.710 5.520 5.750 2,514,010 5.6636 1.24%
2022-04-06 0 5.630 5.570 5.630 5.100 5.670 3,415,000 18,925,435 5.5419 5.630 5.570 5.630 5.100 5.670 3,415,000 5.5419 5.04%
2022-04-04 0 5.360 5.340 5.360 5.260 5.490 561,000 3,024,190 5.3907 5.360 5.340 5.360 5.260 5.490 561,000 5.3907 2.88%
2022-04-01 0 5.210 5.180 5.210 4.900 5.330 1,120,000 5,718,430 5.1057 5.210 5.180 5.210 4.900 5.330 1,120,000 5.1057 -1.51%
2022-03-31 0 5.290 5.200 5.290 4.890 5.500 1,267,000 6,485,560 5.1188 5.290 5.200 5.290 4.890 5.500 1,267,000 5.1188 -0.19%
2022-03-30 0 5.300 5.300 5.320 4.850 5.320 1,679,620 8,571,050 5.1030 5.300 5.300 5.320 4.850 5.320 1,679,620 5.1030 10.65%
2022-03-29 0 4.790 4.760 4.790 4.400 4.810 2,182,000 10,168,110 4.6600 4.790 4.760 4.790 4.400 4.810 2,182,000 4.6600 6.44%
2022-03-28 0 4.500 4.500 4.520 4.500 4.960 2,165,000 10,039,030 4.6370 4.500 4.500 4.520 4.500 4.960 2,165,000 4.6370 -9.46%
2022-03-25 0 4.970 4.950 4.980 4.880 5.500 1,624,000 8,245,060 5.0770 4.970 4.950 4.980 4.880 5.500 1,624,000 5.0770 -7.28%
2022-03-24 0 5.360 5.360 5.390 5.050 5.520 3,156,412 16,956,877 5.3722 5.360 5.360 5.390 5.050 5.520 3,156,412 5.3722 3.68%
2022-03-23 0 5.170 5.090 5.170 4.700 5.200 2,594,000 13,147,900 5.0686 5.170 5.090 5.170 4.700 5.200 2,594,000 5.0686 7.04%
2022-03-22 0 4.830 4.800 4.830 4.570 4.920 983,000 4,636,110 4.7163 4.830 4.800 4.830 4.570 4.920 983,000 4.7163 1.47%
2022-03-21 0 4.760 4.690 4.760 4.600 4.910 955,000 4,556,440 4.7711 4.760 4.690 4.760 4.600 4.910 955,000 4.7711 -1.24%
2022-03-18 0 4.820 4.770 4.820 4.540 4.930 1,926,900 9,153,317 4.7503 4.820 4.770 4.820 4.540 4.930 1,926,900 4.7503 3.66%
2022-03-17 0 4.650 4.600 4.650 4.510 4.850 3,730,000 17,318,529 4.6430 4.650 4.600 4.650 4.510 4.850 3,730,000 4.6430 3.33%
2022-03-16 0 4.500 4.380 4.500 3.910 4.620 7,390,000 31,836,880 4.3081 4.500 4.380 4.500 3.910 4.620 7,390,000 4.3081 5.14%
2022-03-15 0 4.280 4.210 4.280 3.800 4.680 5,585,000 23,439,465 4.1969 4.280 4.210 4.280 3.800 4.680 5,585,000 4.1969 -2.28%
2022-03-14 0 4.380 4.380 4.390 4.310 5.000 1,958,000 9,038,950 4.6164 4.380 4.380 4.390 4.310 5.000 1,958,000 4.6164 -15.77%
2022-03-11 0 5.200 5.160 5.200 4.800 5.200 2,325,000 11,582,610 4.9818 5.200 5.160 5.200 4.800 5.200 2,325,000 4.9818 0.00%
2022-03-10 0 5.200 5.200 5.240 5.050 5.300 685,090 3,549,216 5.1807 5.200 5.200 5.240 5.050 5.300 685,090 5.1807 0.97%
2022-03-09 0 5.150 5.130 5.150 4.930 5.310 1,147,970 5,779,531 5.0346 5.150 5.130 5.150 4.930 5.310 1,147,970 5.0346 -1.72%
2022-03-08 0 5.240 5.140 5.240 5.120 5.480 1,500,000 7,819,120 5.2127 5.240 5.140 5.240 5.120 5.480 1,500,000 5.2127 -4.55%
2022-03-07 0 5.490 5.430 5.490 5.120 5.510 2,739,000 14,519,060 5.3009 5.490 5.430 5.490 5.120 5.510 2,739,000 5.3009 -2.83%
2022-03-04 0 5.650 5.650 5.670 5.640 5.900 1,368,000 7,826,395 5.7210 5.650 5.650 5.670 5.640 5.900 1,368,000 5.7210 -5.83%
2022-03-03 0 6.000 5.970 6.000 5.960 6.160 517,000 3,116,110 6.0273 6.000 5.970 6.000 5.960 6.160 517,000 6.0273 -1.15%
2022-03-02 0 6.070 6.070 6.080 5.990 6.150 213,000 1,294,340 6.0767 6.070 6.070 6.080 5.990 6.150 213,000 6.0767 -1.94%
2022-03-01 0 6.190 6.130 6.190 6.120 6.240 289,330 1,789,106 6.1836 6.190 6.130 6.190 6.120 6.240 289,330 6.1836 -0.96%
2022-02-28 0 6.250 6.200 6.250 6.000 6.250 762,000 4,716,670 6.1899 6.250 6.200 6.250 6.000 6.250 762,000 6.1899 1.13%
2022-02-25 0 6.180 6.080 6.180 6.010 6.190 818,000 4,998,440 6.1106 6.180 6.080 6.180 6.010 6.190 818,000 6.1106 2.83%
2022-02-24 0 6.010 6.000 6.010 5.930 6.170 1,092,000 6,556,040 6.0037 6.010 6.000 6.010 5.930 6.170 1,092,000 6.0037 -2.59%
2022-02-23 0 6.170 6.170 6.180 6.010 6.300 881,198 5,484,093 6.2235 6.170 6.170 6.180 6.010 6.300 881,198 6.2235 2.66%
2022-02-22 0 6.010 6.010 6.020 5.980 6.110 629,000 3,775,690 6.0027 6.010 6.010 6.020 5.980 6.110 629,000 6.0027 -1.64%
2022-02-21 0 6.110 6.110 6.130 6.110 6.220 398,000 2,457,340 6.1742 6.110 6.110 6.130 6.110 6.220 398,000 6.1742 -0.65%
2022-02-18 0 6.150 6.150 6.180 6.140 6.390 444,000 2,767,070 6.2321 6.150 6.150 6.180 6.140 6.390 444,000 6.2321 -2.38%
2022-02-17 0 6.300 6.300 6.320 6.300 6.540 550,000 3,500,680 6.3649 6.300 6.300 6.320 6.300 6.540 550,000 6.3649 -3.37%
2022-02-16 0 6.520 6.520 6.530 6.470 6.630 648,000 4,239,605 6.5426 6.520 6.520 6.530 6.470 6.630 648,000 6.5426 -0.46%
2022-02-15 0 6.550 6.520 6.550 6.400 6.590 547,000 3,565,500 6.5183 6.550 6.520 6.550 6.400 6.590 547,000 6.5183 1.39%
2022-02-14 0 6.460 6.380 6.460 6.330 6.470 380,000 2,439,160 6.4188 6.460 6.380 6.460 6.330 6.470 380,000 6.4188 -0.62%
2022-02-11 0 6.500 6.490 6.500 6.410 6.600 377,000 2,437,700 6.4660 6.500 6.490 6.500 6.410 6.600 377,000 6.4660 -1.52%
2022-02-10 0 6.600 6.560 6.620 6.400 6.620 403,000 2,628,956 6.5235 6.600 6.560 6.620 6.400 6.620 403,000 6.5235 1.69%
2022-02-09 0 6.490 6.480 6.490 6.400 6.670 893,300 5,831,679 6.5282 6.490 6.480 6.490 6.400 6.670 893,300 6.5282 1.41%
2022-02-08 0 6.400 6.400 6.420 6.220 6.430 689,000 4,358,150 6.3253 6.400 6.400 6.420 6.220 6.430 689,000 6.3253 0.47%
2022-02-07 0 6.370 6.350 6.370 6.280 6.500 467,000 2,965,390 6.3499 6.370 6.350 6.370 6.280 6.500 467,000 6.3499 -1.39%
2022-02-04 0 6.460 6.400 6.460 6.220 6.550 835,000 5,384,010 6.4479 6.460 6.400 6.460 6.220 6.550 835,000 6.4479 3.53%
2022-01-31 0 6.240 6.190 6.250 6.010 6.260 475,000 2,948,380 6.2071 6.240 6.190 6.250 6.010 6.260 475,000 6.2071 3.83%
2022-01-28 0 6.010 6.010 6.030 5.980 6.200 461,000 2,781,360 6.0333 6.010 6.010 6.030 5.980 6.200 461,000 6.0333 -0.66%
2022-01-27 0 6.050 6.050 6.120 6.050 6.250 711,000 4,350,060 6.1182 6.050 6.050 6.120 6.050 6.250 711,000 6.1182 -4.72%
2022-01-26 0 6.350 6.320 6.350 6.130 6.410 1,487,000 9,344,890 6.2844 6.350 6.320 6.350 6.130 6.410 1,487,000 6.2844 -1.55%
2022-01-25 0 6.450 6.400 6.450 6.390 6.700 700,000 4,554,760 6.5068 6.450 6.400 6.450 6.390 6.700 700,000 6.5068 -5.29%
2022-01-24 0 6.810 6.770 6.810 6.730 6.950 448,000 3,079,060 6.8729 6.810 6.770 6.810 6.730 6.950 448,000 6.8729 -1.73%
2022-01-21 0 6.930 6.900 6.930 6.810 7.000 545,000 3,758,170 6.8957 6.930 6.900 6.930 6.810 7.000 545,000 6.8957 -1.14%
2022-01-20 0 7.010 6.950 7.010 6.900 7.110 817,000 5,702,770 6.9801 7.010 6.950 7.010 6.900 7.110 817,000 6.9801 0.86%
2022-01-19 0 6.950 6.930 6.990 6.900 7.090 540,000 3,751,180 6.9466 6.950 6.930 6.990 6.900 7.090 540,000 6.9466 -2.11%
2022-01-18 0 7.100 7.000 7.100 6.960 7.120 810,000 5,711,280 7.0510 7.100 7.000 7.100 6.960 7.120 810,000 7.0510 1.72%
2022-01-17 0 6.980 6.900 6.980 6.700 6.990 751,000 5,172,420 6.8874 6.980 6.900 6.980 6.700 6.990 751,000 6.8874 1.75%
2022-01-14 0 6.860 6.810 6.860 6.810 7.010 200,000 1,372,750 6.8638 6.860 6.810 6.860 6.810 7.010 200,000 6.8638 -2.14%
2022-01-13 0 7.010 6.930 7.010 6.870 7.190 1,109,150 7,772,209 7.0074 7.010 6.930 7.010 6.870 7.190 1,109,150 7.0074 -2.50%
2022-01-12 0 7.190 7.180 7.190 6.780 7.290 3,422,000 24,187,180 7.0681 7.190 7.180 7.190 6.780 7.290 3,422,000 7.0681 6.68%
2022-01-11 0 6.740 6.660 6.740 6.640 6.760 887,000 5,966,080 6.7261 6.740 6.660 6.740 6.640 6.760 887,000 6.7261 0.00%
2022-01-10 0 6.740 6.740 6.750 6.580 6.850 746,000 5,033,270 6.7470 6.740 6.740 6.750 6.580 6.850 746,000 6.7470 -1.61%
2022-01-07 0 6.850 6.800 6.850 6.630 6.950 1,594,697 10,813,525 6.7809 6.850 6.800 6.850 6.630 6.950 1,594,697 6.7809 -0.44%
2022-01-06 0 6.880 6.800 6.880 6.630 6.890 1,298,000 8,762,340 6.7506 6.880 6.800 6.880 6.630 6.890 1,298,000 6.7506 0.00%
2022-01-05 0 6.880 6.840 6.900 6.730 7.000 1,517,000 10,419,660 6.8686 6.880 6.840 6.900 6.730 7.000 1,517,000 6.8686 -2.27%
2022-01-04 0 7.040 6.990 7.040 6.870 7.070 1,980,000 13,891,460 7.0159 7.040 6.990 7.040 6.870 7.070 1,980,000 7.0159 1.00%
2022-01-03 0 6.970 6.930 6.970 6.830 7.000 490,000 3,395,370 6.9293 6.970 6.930 6.970 6.830 7.000 490,000 6.9293 1.31%
2021-12-31 0 6.880 6.850 6.880 6.750 7.000 1,027,000 7,040,110 6.8550 6.880 6.850 6.880 6.750 7.000 1,027,000 6.8550 2.23%
2021-12-30 0 6.730 6.730 6.750 6.400 6.780 728,000 4,843,055 6.6525 6.730 6.730 6.750 6.400 6.780 728,000 6.6525 4.02%
2021-12-29 0 6.470 6.400 6.470 6.220 6.470 794,000 5,061,330 6.3745 6.470 6.400 6.470 6.220 6.470 794,000 6.3745 -0.77%
2021-12-28 0 6.520 6.500 6.520 6.230 6.580 2,018,698 13,039,297 6.4593 6.520 6.500 6.520 6.230 6.580 2,018,698 6.4593 1.87%
2021-12-24 0 6.400 6.400 6.410 6.070 6.420 930,000 5,874,870 6.3171 6.400 6.400 6.410 6.070 6.420 930,000 6.3171 3.56%
2021-12-23 0 6.180 6.120 6.180 6.120 6.320 428,000 2,661,870 6.2193 6.180 6.120 6.180 6.120 6.320 428,000 6.2193 0.32%
2021-12-22 0 6.160 6.160 6.190 6.130 6.370 722,000 4,504,310 6.2387 6.160 6.160 6.190 6.130 6.370 722,000 6.2387 -0.65%
2021-12-21 0 6.200 6.160 6.200 6.030 6.210 889,000 5,443,100 6.1227 6.200 6.160 6.200 6.030 6.210 889,000 6.1227 2.99%
2021-12-20 0 6.020 6.020 6.100 6.020 6.380 1,143,000 7,061,665 6.1782 6.020 6.020 6.100 6.020 6.380 1,143,000 6.1782 -5.94%
2021-12-17 0 6.400 6.400 6.410 6.120 6.500 2,017,807 12,636,880 6.2627 6.400 6.400 6.410 6.120 6.500 2,017,807 6.2627 0.00%
2021-12-16 0 6.400 6.340 6.400 6.260 6.480 1,217,785 7,741,272 6.3568 6.400 6.340 6.400 6.260 6.480 1,217,785 6.3568 -0.16%
2021-12-15 0 6.410 6.390 6.420 6.260 6.570 2,019,458 12,940,075 6.4077 6.410 6.390 6.420 6.260 6.570 2,019,458 6.4077 -2.14%
2021-12-14 0 6.550 6.550 6.570 6.290 6.570 2,070,738 13,308,376 6.4269 6.550 6.550 6.570 6.290 6.570 2,070,738 6.4269 0.00%
2021-12-13 0 6.550 6.500 6.550 6.490 6.690 1,289,478 8,473,817 6.5715 6.550 6.500 6.550 6.490 6.690 1,289,478 6.5715 -0.76%
2021-12-10 0 6.600 6.540 6.600 6.520 6.730 728,000 4,810,780 6.6082 6.600 6.540 6.600 6.520 6.730 728,000 6.6082 -0.45%
2021-12-09 0 6.630 6.610 6.630 6.490 6.660 4,739,078 31,140,869 6.5711 6.630 6.610 6.630 6.490 6.660 4,739,078 6.5711 3.11%
2021-12-08 0 6.430 6.400 6.430 6.260 6.460 2,688,143 17,073,646 6.3515 6.430 6.400 6.430 6.260 6.460 2,688,143 6.3515 1.90%
2021-12-07 0 6.310 6.310 6.330 6.140 6.550 6,541,000 41,145,250 6.2904 6.310 6.310 6.330 6.140 6.550 6,541,000 6.2904 4.99%
2021-12-06 0 6.010 6.010 6.020 6.000 6.250 3,561,630 21,589,780 6.0618 6.010 6.010 6.020 6.000 6.250 3,561,630 6.0618 -4.60%
2021-12-03 0 6.300 6.290 6.320 6.210 6.550 1,790,850 11,330,582 6.3269 6.300 6.290 6.320 6.210 6.550 1,790,850 6.3269 -2.63%
2021-12-02 0 6.470 6.450 6.470 6.290 6.750 2,303,065 14,860,113 6.4523 6.470 6.450 6.470 6.290 6.750 2,303,065 6.4523 -4.85%
2021-12-01 0 6.800 6.800 6.810 6.700 6.900 749,000 5,071,700 6.7713 6.800 6.800 6.810 6.700 6.900 749,000 6.7713 -0.58%
2021-11-30 0 6.840 6.820 6.840 6.710 7.210 3,433,520 23,509,888 6.8472 6.840 6.820 6.840 6.710 7.210 3,433,520 6.8472 -1.72%
2021-11-29 0 6.960 6.960 6.980 6.830 7.220 2,115,000 14,761,270 6.9793 6.960 6.960 6.980 6.830 7.220 2,115,000 6.9793 -1.97%
2021-11-26 0 7.100 7.100 7.110 6.990 7.130 932,000 6,581,800 7.0620 7.100 7.100 7.110 6.990 7.130 932,000 7.0620 -1.11%
2021-11-25 0 7.180 7.180 7.190 7.040 7.200 1,162,000 8,269,060 7.1162 7.180 7.180 7.190 7.040 7.200 1,162,000 7.1162 1.56%
2021-11-24 0 7.070 7.040 7.070 6.800 7.190 1,855,000 12,981,200 6.9980 7.070 7.040 7.070 6.800 7.190 1,855,000 6.9980 0.43%
2021-11-23 0 7.040 7.030 7.040 7.010 7.260 1,065,000 7,525,330 7.0660 7.040 7.030 7.040 7.010 7.260 1,065,000 7.0660 -0.85%
2021-11-22 0 7.100 7.090 7.100 7.070 7.320 995,000 7,105,720 7.1414 7.100 7.090 7.100 7.070 7.320 995,000 7.1414 -1.80%
2021-11-19 0 7.230 7.220 7.230 7.170 7.430 1,187,000 8,626,950 7.2679 7.230 7.220 7.230 7.170 7.430 1,187,000 7.2679 -1.63%
2021-11-18 0 7.350 7.350 7.370 7.240 7.530 2,388,000 17,601,470 7.3708 7.350 7.350 7.370 7.240 7.530 2,388,000 7.3708 -2.39%
2021-11-17 0 7.530 7.440 7.530 7.350 7.740 2,188,000 16,351,270 7.4732 7.530 7.440 7.530 7.350 7.740 2,188,000 7.4732 -2.21%
2021-11-16 0 7.700 7.700 7.730 7.690 7.900 1,561,000 12,121,770 7.7654 7.700 7.700 7.730 7.690 7.900 1,561,000 7.7654 -1.28%
2021-11-15 0 7.800 7.730 7.800 7.710 7.980 1,312,005 10,271,559 7.8289 7.800 7.730 7.800 7.710 7.980 1,312,005 7.8289 -0.26%
2021-11-12 0 7.820 7.810 7.820 7.390 7.930 2,564,034 19,820,595 7.7302 7.820 7.810 7.820 7.390 7.930 2,564,034 7.7302 4.55%
2021-11-11 0 7.480 7.460 7.490 7.340 7.540 620,000 4,606,630 7.4300 7.480 7.460 7.490 7.340 7.540 620,000 7.4300 1.08%
2021-11-10 0 7.400 7.380 7.400 7.300 7.630 1,424,000 10,592,510 7.4386 7.400 7.380 7.400 7.300 7.630 1,424,000 7.4386 1.37%
2021-11-09 0 7.300 7.240 7.300 7.000 7.300 1,474,000 10,595,710 7.1884 7.300 7.240 7.300 7.000 7.300 1,474,000 7.1884 3.11%
2021-11-08 0 7.080 7.030 7.080 7.010 7.200 1,894,000 13,444,602 7.0985 7.080 7.030 7.080 7.010 7.200 1,894,000 7.0985 -0.84%
2021-11-05 0 7.140 7.130 7.140 7.020 7.460 1,443,000 10,308,422 7.1437 7.140 7.130 7.140 7.020 7.460 1,443,000 7.1437 -2.72%
2021-11-04 0 7.340 7.340 7.370 7.280 7.440 1,262,000 9,278,290 7.3521 7.340 7.340 7.370 7.280 7.440 1,262,000 7.3521 0.82%
2021-11-03 0 7.280 7.280 7.300 7.230 7.490 1,221,000 8,903,340 7.2918 7.280 7.280 7.300 7.230 7.490 1,221,000 7.2918 -1.89%
2021-11-02 0 7.420 7.380 7.420 7.390 7.960 1,279,000 9,617,650 7.5197 7.420 7.380 7.420 7.390 7.960 1,279,000 7.5197 -2.11%
2021-11-01 0 7.580 7.500 7.580 7.350 7.610 2,381,000 17,861,390 7.5016 7.580 7.500 7.580 7.350 7.610 2,381,000 7.5016 0.13%
2021-10-29 0 7.570 7.530 7.570 7.410 7.690 1,004,500 7,557,830 7.5240 7.570 7.530 7.570 7.410 7.690 1,004,500 7.5240 0.93%
2021-10-28 0 7.500 7.500 7.530 7.460 7.680 2,588,000 19,467,840 7.5223 7.500 7.500 7.530 7.460 7.680 2,588,000 7.5223 -2.34%
2021-10-27 0 7.680 7.660 7.680 7.490 7.890 3,044,000 23,258,860 7.6409 7.680 7.660 7.680 7.490 7.890 3,044,000 7.6409 -2.54%
2021-10-26 0 7.880 7.870 7.950 7.800 8.230 1,797,000 14,381,370 8.0030 7.880 7.870 7.950 7.800 8.230 1,797,000 8.0030 -3.67%
2021-10-25 0 8.180 8.170 8.180 8.160 8.590 1,579,000 13,094,100 8.2927 8.180 8.170 8.180 8.160 8.590 1,579,000 8.2927 -2.39%
2021-10-22 0 8.380 8.340 8.380 8.040 8.440 1,345,296 11,142,281 8.2824 8.380 8.340 8.380 8.040 8.440 1,345,296 8.2824 2.20%
2021-10-21 0 8.200 8.160 8.210 8.010 8.440 1,402,000 11,503,190 8.2048 8.200 8.160 8.210 8.010 8.440 1,402,000 8.2048 -1.32%
2021-10-20 0 8.310 8.310 8.340 8.300 8.630 1,161,000 9,809,030 8.4488 8.310 8.310 8.340 8.300 8.630 1,161,000 8.4488 -2.58%
2021-10-19 0 8.530 8.530 8.560 8.260 8.650 3,819,000 32,434,217 8.4929 8.530 8.530 8.560 8.260 8.650 3,819,000 8.4929 0.35%
2021-10-18 0 8.500 8.440 8.500 7.540 8.540 6,709,598 54,917,491 8.1849 8.500 8.440 8.500 7.540 8.540 6,709,598 8.1849 10.68%
2021-10-15 0 7.680 7.600 7.680 7.400 7.810 3,160,000 23,976,805 7.5876 7.680 7.600 7.680 7.400 7.810 3,160,000 7.5876 1.32%
2021-10-12 0 7.580 7.550 7.580 6.970 8.050 12,867,000 98,640,860 7.6662 7.580 7.550 7.580 6.970 8.050 12,867,000 7.6662 8.75%
2021-10-11 0 6.970 6.930 6.970 6.900 7.150 1,616,000 11,274,700 6.9769 6.970 6.930 6.970 6.900 7.150 1,616,000 6.9769 0.43%
2021-10-08 0 6.940 6.940 6.950 6.900 7.370 1,818,000 12,830,470 7.0575 6.940 6.940 6.950 6.900 7.370 1,818,000 7.0575 -5.32%
2021-10-07 0 7.330 7.280 7.330 7.000 7.380 1,656,000 11,929,260 7.2037 7.330 7.280 7.330 7.000 7.380 1,656,000 7.2037 3.97%
2021-10-06 0 7.050 7.050 7.090 7.000 7.170 3,552,000 24,984,070 7.0338 7.050 7.050 7.090 7.000 7.170 3,552,000 7.0338 0.00%
2021-10-05 0 7.050 7.000 7.050 6.990 7.210 1,109,000 7,807,130 7.0398 7.050 7.000 7.050 6.990 7.210 1,109,000 7.0398 -0.84%
2021-10-04 0 7.110 7.070 7.110 6.980 7.360 903,000 6,424,750 7.1149 7.110 7.070 7.110 6.980 7.360 903,000 7.1149 -0.84%
2021-09-30 0 7.170 7.070 7.170 6.990 7.290 969,000 6,871,140 7.0910 7.170 7.070 7.170 6.990 7.290 969,000 7.0910 0.99%
2021-09-29 0 7.100 7.060 7.100 7.010 7.240 847,000 5,990,480 7.0726 7.100 7.060 7.100 7.010 7.240 847,000 7.0726 -1.93%
2021-09-28 0 7.240 7.210 7.240 7.150 7.370 1,732,000 12,550,170 7.2461 7.240 7.210 7.240 7.150 7.370 1,732,000 7.2461 -0.14%
2021-09-27 0 7.250 7.240 7.250 7.040 7.410 1,956,000 14,059,130 7.1877 7.250 7.240 7.250 7.040 7.410 1,956,000 7.1877 0.00%
2021-09-24 0 7.250 7.240 7.250 7.030 7.500 1,690,256 12,335,441 7.2980 7.250 7.240 7.250 7.030 7.500 1,690,256 7.2980 -1.76%
2021-09-23 0 7.380 7.370 7.380 7.340 7.640 1,669,000 12,454,060 7.4620 7.380 7.370 7.380 7.340 7.640 1,669,000 7.4620 -1.60%
2021-09-21 0 7.500 7.500 7.550 7.230 7.650 1,789,800 13,439,296 7.5088 7.500 7.500 7.550 7.230 7.650 1,789,800 7.5088 3.73%
2021-09-20 0 7.230 7.220 7.230 6.940 7.270 1,617,000 11,604,010 7.1763 7.230 7.220 7.230 6.940 7.270 1,617,000 7.1763 0.14%
2021-09-17 0 7.220 7.220 7.230 6.760 7.300 14,021,000 101,076,240 7.2089 7.220 7.220 7.230 6.760 7.300 14,021,000 7.2089 5.71%
2021-09-16 0 6.830 6.830 6.850 6.680 7.290 2,674,000 18,258,114 6.8280 6.830 6.830 6.850 6.680 7.290 2,674,000 6.8280 -2.43%
2021-09-15 0 7.000 6.990 7.000 6.930 7.270 2,838,399 20,031,170 7.0572 7.000 6.990 7.000 6.930 7.270 2,838,399 7.0572 -3.71%
2021-09-14 0 7.270 7.270 7.300 7.170 7.470 2,868,000 20,828,380 7.2623 7.270 7.270 7.300 7.170 7.470 2,868,000 7.2623 1.39%
2021-09-13 0 7.170 7.170 7.240 6.900 7.270 2,600,000 18,617,325 7.1605 7.170 7.170 7.240 6.900 7.270 2,600,000 7.1605 -1.24%
2021-09-10 0 7.260 7.260 7.300 7.200 7.610 2,187,000 16,058,300 7.3426 7.260 7.260 7.300 7.200 7.610 2,187,000 7.3426 -2.16%
2021-09-09 0 7.420 7.410 7.420 7.250 7.520 2,378,000 17,623,881 7.4112 7.420 7.410 7.420 7.250 7.520 2,378,000 7.4112 1.37%
2021-09-08 0 7.320 7.300 7.320 7.270 7.520 1,678,000 12,378,091 7.3767 7.320 7.300 7.320 7.270 7.520 1,678,000 7.3767 -1.08%
2021-09-07 0 7.400 7.360 7.400 7.220 7.520 1,478,000 10,958,622 7.4145 7.400 7.360 7.400 7.220 7.520 1,478,000 7.4145 1.93%
2021-09-06 0 7.260 7.250 7.330 7.170 7.490 1,722,138 12,676,200 7.3607 7.260 7.250 7.330 7.170 7.490 1,722,138 7.3607 0.00%
2021-09-03 0 7.260 7.260 7.290 7.180 7.430 1,670,000 12,182,610 7.2950 7.260 7.260 7.290 7.180 7.430 1,670,000 7.2950 -0.55%
2021-09-02 0 7.300 7.300 7.310 7.210 7.780 5,319,000 39,363,460 7.4005 7.300 7.300 7.310 7.210 7.780 5,319,000 7.4005 -2.01%
2021-09-01 0 7.450 7.450 7.460 7.330 7.960 4,168,000 31,594,494 7.5803 7.450 7.450 7.460 7.330 7.960 4,168,000 7.5803 -6.41%
2021-08-31 0 7.960 7.870 7.960 7.460 7.960 2,330,000 18,103,750 7.7698 7.960 7.870 7.960 7.460 7.960 2,330,000 7.7698 2.45%
2021-08-30 0 7.770 7.730 7.770 7.440 7.830 1,760,000 13,580,250 7.7161 7.770 7.730 7.770 7.440 7.830 1,760,000 7.7161 3.46%
2021-08-27 0 7.510 7.510 7.540 7.490 7.800 1,319,900 10,073,319 7.6319 7.510 7.510 7.540 7.490 7.800 1,319,900 7.6319 -1.18%
2021-08-26 0 7.600 7.600 7.610 7.510 7.980 3,035,000 23,278,350 7.6700 7.600 7.600 7.610 7.510 7.980 3,035,000 7.6700 -1.94%
2021-08-25 0 7.750 7.750 7.760 7.420 7.900 5,383,000 41,500,110 7.7095 7.750 7.750 7.760 7.420 7.900 5,383,000 7.7095 3.61%
2021-08-24 0 7.480 7.480 7.500 7.200 7.550 3,709,000 27,580,060 7.4360 7.480 7.480 7.500 7.200 7.550 3,709,000 7.4360 5.06%
2021-08-23 0 7.120 7.110 7.120 6.660 7.200 3,972,000 28,017,938 7.0539 7.120 7.110 7.120 6.660 7.200 3,972,000 7.0539 6.91%
2021-08-20 0 6.660 6.660 6.670 6.400 6.800 3,459,000 22,785,860 6.5874 6.660 6.660 6.670 6.400 6.800 3,459,000 6.5874 -3.20%
2021-08-19 0 6.880 6.800 6.880 6.700 6.970 2,735,200 18,637,244 6.8139 6.880 6.800 6.880 6.700 6.970 2,735,200 6.8139 1.33%
2021-08-18 0 6.790 6.790 6.800 6.540 6.850 1,783,000 12,039,090 6.7522 6.790 6.790 6.800 6.540 6.850 1,783,000 6.7522 1.80%
2021-08-17 0 6.670 6.660 6.670 6.410 7.190 5,493,000 36,703,755 6.6819 6.670 6.660 6.670 6.410 7.190 5,493,000 6.6819 -4.99%
2021-08-16 0 7.020 7.020 7.030 6.900 7.370 3,880,973 27,268,120 7.0261 7.020 7.020 7.030 6.900 7.370 3,880,973 7.0261 -4.23%
2021-08-13 0 7.330 7.320 7.330 7.270 7.520 1,865,000 13,745,560 7.3703 7.330 7.320 7.330 7.270 7.520 1,865,000 7.3703 -0.68%
2021-08-12 0 7.380 7.310 7.380 7.290 7.570 3,516,000 25,926,150 7.3738 7.380 7.310 7.380 7.290 7.570 3,516,000 7.3738 -0.27%
2021-08-11 0 7.400 7.400 7.410 7.320 7.660 3,110,000 23,223,245 7.4673 7.400 7.400 7.410 7.320 7.660 3,110,000 7.4673 -3.39%
2021-08-10 0 7.660 7.590 7.660 7.360 7.700 4,172,000 31,664,980 7.5899 7.660 7.590 7.660 7.360 7.700 4,172,000 7.5899 4.93%
2021-08-09 0 7.300 7.300 7.310 7.000 7.450 2,224,400 16,226,082 7.2946 7.300 7.300 7.310 7.000 7.450 2,224,400 7.2946 3.69%
2021-08-06 0 7.040 7.040 7.070 6.850 7.190 3,165,000 22,221,970 7.0212 7.040 7.040 7.070 6.850 7.190 3,165,000 7.0212 1.29%
2021-08-05 0 6.950 6.930 6.950 6.890 7.090 3,229,000 22,473,610 6.9599 6.950 6.930 6.950 6.890 7.090 3,229,000 6.9599 -1.42%
2021-08-04 0 7.050 7.050 7.060 6.910 7.150 3,287,027 23,132,179 7.0374 7.050 7.050 7.060 6.910 7.150 3,287,027 7.0374 0.57%
2021-08-03 0 7.010 7.000 7.010 6.820 7.190 4,121,000 28,714,320 6.9678 7.010 7.000 7.010 6.820 7.190 4,121,000 6.9678 -2.37%
2021-08-02 0 7.180 7.170 7.180 6.890 7.380 2,698,000 19,151,220 7.0983 7.180 7.170 7.180 6.890 7.380 2,698,000 7.0983 -0.83%
2021-07-30 0 7.240 7.230 7.240 6.940 7.350 4,250,000 30,278,570 7.1244 7.240 7.230 7.240 6.940 7.350 4,250,000 7.1244 -0.55%
2021-07-29 0 7.280 7.280 7.290 7.080 7.790 6,456,176 47,095,350 7.2946 7.280 7.280 7.290 7.080 7.790 6,456,176 7.2946 2.97%
2021-07-28 0 7.070 7.070 7.080 6.260 7.100 12,740,338 86,167,624 6.7634 7.070 7.070 7.080 6.260 7.100 12,740,338 6.7634 10.99%
2021-07-27 0 6.370 6.310 6.370 6.170 7.280 18,438,000 122,355,051 6.6360 6.370 6.310 6.370 6.170 7.280 18,438,000 6.6360 -8.74%
2021-07-26 0 6.980 6.960 6.980 6.940 7.880 12,621,000 91,749,520 7.2696 6.980 6.960 6.980 6.940 7.880 12,621,000 7.2696 -12.64%
2021-07-23 0 7.990 7.960 7.990 7.880 8.310 6,688,000 53,570,460 8.0099 7.990 7.960 7.990 7.880 8.310 6,688,000 8.0099 -2.56%
2021-07-22 0 8.200 8.200 8.210 8.100 8.560 8,308,000 68,740,200 8.2740 8.200 8.200 8.210 8.100 8.560 8,308,000 8.2740 -0.49%
2021-07-21 0 8.240 8.230 8.240 8.200 8.990 9,100,000 76,561,270 8.4133 8.240 8.230 8.240 8.200 8.990 9,100,000 8.4133 -4.63%
2021-07-20 0 8.640 8.640 8.650 8.590 9.130 6,460,000 56,872,220 8.8037 8.640 8.640 8.650 8.590 9.130 6,460,000 8.8037 -5.88%
2021-07-19 0 9.180 9.100 9.180 9.010 9.550 4,652,000 42,911,910 9.2244 9.180 9.100 9.180 9.010 9.550 4,652,000 9.2244 -0.54%
2021-07-16 0 9.230 9.210 9.230 8.880 9.460 7,859,000 72,927,110 9.2794 9.230 9.210 9.230 8.880 9.460 7,859,000 9.2794 2.56%
2021-07-15 0 9.000 9.000 9.010 8.850 9.150 4,584,000 41,029,280 8.9505 9.000 9.000 9.010 8.850 9.150 4,584,000 8.9505 -1.42%
2021-07-14 0 9.130 9.080 9.130 8.720 9.300 7,864,000 70,744,060 8.9959 9.130 9.080 9.130 8.720 9.300 7,864,000 8.9959 -0.65%
2021-07-13 0 9.190 9.160 9.190 8.700 9.440 7,181,000 65,167,970 9.0751 9.190 9.160 9.190 8.700 9.440 7,181,000 9.0751 4.91%
2021-07-12 0 8.760 8.760 8.780 8.700 9.200 5,016,000 44,691,870 8.9099 8.760 8.760 8.780 8.700 9.200 5,016,000 8.9099 -2.34%
2021-07-09 0 8.970 8.970 8.980 8.820 9.650 14,112,000 128,393,681 9.0982 8.970 8.970 8.980 8.820 9.650 14,112,000 9.0982 -5.78%
2021-07-08 0 9.520 9.520 9.530 8.790 11.30 39,872,000 385,731,435 9.6742 9.520 9.520 9.530 8.790 11.30 39,872,000 9.6742 -12.82%
2021-07-07 0 10.92 10.90 10.92 9.780 10.92 14,511,102 152,280,239 10.494 10.92 10.90 10.92 9.780 10.92 14,511,102 10.494 12.11%
2021-07-06 0 9.740 9.710 9.740 9.430 9.950 8,712,000 84,034,330 9.6458 9.740 9.710 9.740 9.430 9.950 8,712,000 9.6458 -2.11%
2021-07-05 0 9.950 9.950 9.960 9.650 10.48 11,332,000 113,388,070 10.006 9.950 9.950 9.960 9.650 10.48 11,332,000 10.006 0.71%
2021-07-02 0 9.880 9.870 9.880 9.710 10.54 15,985,000 161,650,331 10.113 9.880 9.870 9.880 9.710 10.54 15,985,000 10.113 -1.20%
2021-06-30 0 10.00 9.980 10.00 9.480 10.30 15,193,000 150,898,510 9.9321 10.00 9.980 10.00 9.480 10.30 15,193,000 9.9321 2.67%
2021-06-29 0 9.740 9.720 9.740 9.110 10.00 21,520,000 208,688,740 9.6974 9.740 9.720 9.740 9.110 10.00 21,520,000 9.6974 8.83%
2021-06-28 0 8.950 8.940 8.950 8.360 9.030 9,983,800 87,884,748 8.8027 8.950 8.940 8.950 8.360 9.030 9,983,800 8.8027 7.70%
2021-06-25 0 8.310 8.300 8.310 8.030 8.390 6,599,000 54,047,280 8.1902 8.310 8.300 8.310 8.030 8.390 6,599,000 8.1902 2.59%
2021-06-24 0 8.100 8.090 8.100 7.950 8.600 6,188,850 50,694,862 8.1913 8.100 8.090 8.100 7.950 8.600 6,188,850 8.1913 -2.41%
2021-06-23 0 8.300 8.300 8.330 8.200 8.650 5,487,000 45,789,470 8.3451 8.300 8.300 8.330 8.200 8.650 5,487,000 8.3451 -1.78%
2021-06-22 0 8.450 8.440 8.450 7.990 8.740 10,510,000 89,053,210 8.4732 8.450 8.440 8.450 7.990 8.740 10,510,000 8.4732 5.49%
2021-06-21 0 8.010 7.990 8.010 7.830 8.180 3,892,000 30,967,940 7.9568 8.010 7.990 8.010 7.830 8.180 3,892,000 7.9568 -2.08%
2021-06-18 0 8.180 8.150 8.200 8.020 8.400 5,412,000 44,458,939 8.2149 8.180 8.150 8.200 8.020 8.400 5,412,000 8.2149 -0.12%
2021-06-17 0 8.190 8.190 8.200 8.080 8.520 6,343,000 52,453,640 8.2695 8.190 8.190 8.200 8.080 8.520 6,343,000 8.2695 -0.97%
2021-06-16 0 8.270 8.260 8.270 8.190 8.900 7,449,000 62,359,140 8.3715 8.270 8.260 8.270 8.190 8.900 7,449,000 8.3715 -5.27%
2021-06-15 0 8.730 8.710 8.730 8.550 9.360 7,846,000 69,879,540 8.9064 8.730 8.710 8.730 8.550 9.360 7,846,000 8.9064 -3.43%
2021-06-11 0 9.040 9.040 9.050 8.690 9.300 8,064,000 72,542,410 8.9958 9.040 9.040 9.050 8.690 9.300 8,064,000 8.9958 1.35%
2021-06-10 0 8.920 8.920 8.940 8.290 9.300 21,798,000 194,319,160 8.9145 8.920 8.920 8.940 8.290 9.300 21,798,000 8.9145 10.26%
2021-06-09 0 8.090 8.070 8.090 7.780 8.450 6,577,000 53,574,180 8.1457 8.090 8.070 8.090 7.780 8.450 6,577,000 8.1457 3.19%
2021-06-08 0 7.840 7.840 7.850 7.780 8.490 7,512,000 60,020,850 7.9900 7.840 7.840 7.850 7.780 8.490 7,512,000 7.9900 -4.51%
2021-06-07 0 8.210 8.200 8.210 8.130 8.810 7,865,000 65,646,000 8.3466 8.210 8.200 8.210 8.130 8.810 7,865,000 8.3466 -4.98%
2021-06-04 0 8.640 8.620 8.640 8.500 9.080 11,653,000 101,551,830 8.7147 8.640 8.620 8.640 8.500 9.080 11,653,000 8.7147 -4.85%
2021-06-03 0 9.080 9.050 9.080 8.760 9.500 12,308,000 112,084,790 9.1067 9.080 9.050 9.080 8.760 9.500 12,308,000 9.1067 0.11%
2021-06-02 0 9.070 9.040 9.070 8.140 9.390 23,436,070 207,520,648 8.8548 9.070 9.040 9.070 8.140 9.390 23,436,070 8.8548 14.38%
2021-06-01 0 7.930 7.930 7.960 7.840 8.200 6,957,000 55,656,240 8.0000 7.930 7.930 7.960 7.840 8.200 6,957,000 8.0000 -2.10%
2021-05-31 0 8.100 8.070 8.100 7.400 8.160 10,074,000 79,090,270 7.8509 8.100 8.070 8.100 7.400 8.160 10,074,000 7.8509 8.00%
2021-05-28 0 7.500 7.500 7.530 7.420 8.400 9,904,000 77,483,209 7.8234 7.500 7.500 7.530 7.420 8.400 9,904,000 7.8234 -7.18%
2021-05-27 0 8.080 8.070 8.080 7.860 8.240 5,333,000 43,175,510 8.0959 8.080 8.070 8.080 7.860 8.240 5,333,000 8.0959 0.87%
2021-05-26 0 8.010 8.000 8.020 7.580 8.170 11,385,000 89,811,917 7.8886 8.010 8.000 8.020 7.580 8.170 11,385,000 7.8886 2.04%
2021-05-25 0 7.850 7.850 7.870 7.450 8.260 16,010,000 127,506,080 7.9642 7.850 7.850 7.870 7.450 8.260 16,010,000 7.9642 5.37%
2021-05-24 0 7.450 7.450 7.510 7.220 7.760 12,803,000 95,093,700 7.4275 7.450 7.450 7.510 7.220 7.760 12,803,000 7.4275 -1.72%
2021-05-21 0 7.580 7.580 7.590 6.610 7.780 25,486,000 184,921,310 7.2558 7.580 7.580 7.590 6.610 7.780 25,486,000 7.2558 14.85%
2021-05-20 0 6.600 6.600 6.610 6.280 7.160 26,713,000 178,162,520 6.6695 6.600 6.600 6.610 6.280 7.160 26,713,000 6.6695 4.60%
2021-05-18 0 6.310 6.310 6.320 6.250 6.630 10,981,000 70,177,790 6.3908 6.310 6.310 6.320 6.250 6.630 10,981,000 6.3908 -2.92%
2021-05-17 0 6.500 6.490 6.500 6.340 6.790 9,346,000 60,827,736 6.5084 6.500 6.490 6.500 6.340 6.790 9,346,000 6.5084 0.15%
2021-05-14 0 6.490 6.480 6.490 6.300 6.900 10,562,000 68,588,335 6.4939 6.490 6.480 6.490 6.300 6.900 10,562,000 6.4939 -4.14%
2021-05-13 0 6.770 6.760 6.800 6.600 7.470 10,717,000 75,302,150 7.0264 6.770 6.760 6.800 6.600 7.470 10,717,000 7.0264 -10.33%
2021-05-12 0 7.550 7.550 7.560 7.170 7.760 22,797,000 158,751,385 6.9637 7.550 7.550 7.560 7.170 7.760 22,797,000 6.9637 0.40%
2021-05-11 0 7.520 7.480 7.520 7.350 7.760 2,967,000 22,145,660 7.4640 7.520 7.480 7.520 7.350 7.760 2,967,000 7.4640 -3.22%
2021-05-10 0 7.770 7.740 7.770 7.650 8.240 2,754,000 21,775,300 7.9068 7.770 7.740 7.770 7.650 8.240 2,754,000 7.9068 -2.14%
2021-05-07 0 7.940 7.930 7.940 7.890 8.150 2,789,000 22,174,170 7.9506 7.940 7.930 7.940 7.890 8.150 2,789,000 7.9506 -0.75%
2021-05-06 0 8.000 7.990 8.000 7.840 8.250 4,215,000 33,788,820 8.0163 8.000 7.990 8.000 7.840 8.250 4,215,000 8.0163 -0.37%
2021-05-05 0 8.030 8.030 8.040 7.990 8.420 3,303,000 26,685,155 8.0791 8.030 8.030 8.040 7.990 8.420 3,303,000 8.0791 -3.72%
2021-05-04 0 8.340 8.270 8.340 8.230 8.500 2,481,814 20,672,713 8.3297 8.340 8.270 8.340 8.230 8.500 2,481,814 8.3297 -0.71%
2021-05-03 0 8.400 8.400 8.450 8.230 8.970 3,961,000 33,524,110 8.4635 8.400 8.400 8.450 8.230 8.970 3,961,000 8.4635 -6.04%
2021-04-30 0 8.940 8.900 8.940 8.690 9.000 1,850,000 16,323,630 8.8236 8.940 8.900 8.940 8.690 9.000 1,850,000 8.8236 -0.78%
2021-04-29 0 9.010 9.000 9.010 8.570 9.250 4,321,000 38,765,940 8.9715 9.010 9.000 9.010 8.570 9.250 4,321,000 8.9715 0.67%
2021-04-28 0 8.950 8.950 8.960 8.890 10.22 17,554,000 162,797,720 9.2741 8.950 8.950 8.960 8.890 10.22 17,554,000 9.2741 -9.69%
2021-04-27 0 9.910 9.900 9.910 9.290 10.32 11,908,504 117,352,422 9.8545 9.910 9.900 9.910 9.290 10.32 11,908,504 9.8545 6.79%
2021-04-26 0 9.280 9.280 9.290 9.110 9.640 8,745,000 81,444,690 9.3133 9.280 9.280 9.290 9.110 9.640 8,745,000 9.3133 -3.33%
2021-04-23 0 9.600 9.560 9.600 9.250 9.850 10,301,000 98,271,420 9.5400 9.600 9.560 9.600 9.250 9.850 10,301,000 9.5400 -1.03%
2021-04-22 0 9.700 9.660 9.700 9.510 10.00 4,134,000 40,113,950 9.7034 9.700 9.660 9.700 9.510 10.00 4,134,000 9.7034 0.31%
2021-04-21 0 9.670 9.670 9.700 9.500 9.930 3,862,000 37,227,650 9.6395 9.670 9.670 9.700 9.500 9.930 3,862,000 9.6395 -0.82%
2021-04-20 0 9.750 9.730 9.750 9.280 9.850 5,364,000 51,161,700 9.5380 9.750 9.730 9.750 9.280 9.850 5,364,000 9.5380 2.63%
2021-04-19 0 9.500 9.470 9.500 8.900 9.740 6,314,000 58,820,180 9.3158 9.500 9.470 9.500 8.900 9.740 6,314,000 9.3158 0.42%
2021-04-16 0 9.460 9.410 9.460 8.830 9.540 10,466,500 97,391,883 9.3051 9.460 9.410 9.460 8.830 9.540 10,466,500 9.3051 6.89%
2021-04-15 0 8.850 8.850 8.870 8.300 9.310 10,761,500 95,458,470 8.8704 8.850 8.850 8.870 8.300 9.310 10,761,500 8.8704 1.49%
2021-04-14 0 8.720 8.720 8.740 7.160 8.900 22,180,318 179,721,472 8.1027 8.720 8.720 8.740 7.160 8.900 22,180,318 8.1027 19.62%
2021-04-13 0 7.290 7.290 7.300 6.510 7.710 90,674,000 561,390,350 6.1913 7.290 7.290 7.300 6.510 7.710 90,674,000 6.1913 12.67%
2021-04-12 0 6.470 6.450 6.470 6.220 6.590 5,981,000 38,188,750 6.3850 6.470 6.450 6.470 6.220 6.590 5,981,000 6.3850 0.00%
2021-04-09 0 6.470 6.460 6.470 6.360 6.830 4,030,000 26,290,730 6.5238 6.470 6.460 6.470 6.360 6.830 4,030,000 6.5238 -4.29%
2021-04-08 0 6.760 6.740 6.760 6.500 6.840 5,427,000 36,204,280 6.6711 6.760 6.740 6.760 6.500 6.840 5,427,000 6.6711 1.65%
2021-04-07 0 6.650 6.650 6.660 6.330 7.200 10,315,000 68,356,585 6.6269 6.650 6.650 6.660 6.330 7.200 10,315,000 6.6269 3.58%
2021-04-01 0 6.420 6.410 6.420 5.720 6.460 7,435,246 46,438,431 6.2457 6.420 6.410 6.420 5.720 6.460 7,435,246 6.2457 9.93%
2021-03-31 0 5.840 5.820 5.840 5.600 6.180 3,775,000 22,194,830 5.8794 5.840 5.820 5.840 5.600 6.180 3,775,000 5.8794 3.91%
2021-03-30 0 5.620 5.620 5.690 5.330 5.820 11,320,000 62,198,552 5.4946 5.620 5.620 5.690 5.330 5.820 11,320,000 5.4946 -2.26%
2021-03-29 0 5.750 5.720 5.750 5.650 6.020 2,335,000 13,495,591 5.7797 5.750 5.720 5.750 5.650 6.020 2,335,000 5.7797 -4.01%
2021-03-26 0 5.990 5.920 5.990 5.810 6.150 2,609,000 15,550,438 5.9603 5.990 5.920 5.990 5.810 6.150 2,609,000 5.9603 3.28%
2021-03-25 0 5.800 5.800 5.820 5.600 6.170 4,696,000 27,141,954 5.7798 5.800 5.800 5.820 5.600 6.170 4,696,000 5.7798 -0.17%
2021-03-24 0 5.810 5.800 5.810 5.670 6.180 3,914,000 22,741,470 5.8103 5.810 5.800 5.810 5.670 6.180 3,914,000 5.8103 -4.13%
2021-03-23 0 6.060 6.030 6.060 5.890 6.230 2,916,000 17,501,182 6.0018 6.060 6.030 6.060 5.890 6.230 2,916,000 6.0018 -2.42%
2021-03-22 0 6.210 6.170 6.210 6.080 6.380 1,875,000 11,580,652 6.1763 6.210 6.170 6.210 6.080 6.380 1,875,000 6.1763 -1.27%
2021-03-19 0 6.290 6.260 6.290 6.080 6.510 1,823,000 11,423,451 6.2663 6.290 6.260 6.290 6.080 6.510 1,823,000 6.2663 -2.63%
2021-03-18 0 6.460 6.440 6.460 6.290 6.820 2,863,826 18,565,302 6.4827 6.460 6.440 6.460 6.290 6.820 2,863,826 6.4827 -0.92%
2021-03-17 0 6.520 6.480 6.530 5.710 6.770 15,245,900 94,013,994 6.1665 6.520 6.480 6.530 5.710 6.770 15,245,900 6.1665 0.00%
2021-03-16 0 6.520 6.490 6.530 6.300 6.600 1,578,000 10,197,130 6.4621 6.520 6.490 6.530 6.300 6.600 1,578,000 6.4621 3.66%
2021-03-15 0 6.290 6.280 6.290 6.180 6.800 2,802,000 17,998,927 6.4236 6.290 6.280 6.290 6.180 6.800 2,802,000 6.4236 -5.84%
2021-03-12 0 6.680 6.650 6.690 6.550 7.250 3,761,000 25,860,859 6.8761 6.680 6.650 6.690 6.550 7.250 3,761,000 6.8761 -4.71%
2021-03-11 0 7.010 6.980 7.010 6.690 7.130 2,985,600 20,721,523 6.9405 7.010 6.980 7.010 6.690 7.130 2,985,600 6.9405 4.78%
2021-03-10 0 6.690 6.620 6.700 6.610 7.150 3,309,000 22,778,020 6.8837 6.690 6.620 6.700 6.610 7.150 3,309,000 6.8837 3.24%
2021-03-09 0 6.480 6.420 6.480 6.010 6.970 5,960,000 39,129,310 6.5653 6.480 6.420 6.480 6.010 6.970 5,960,000 6.5653 1.89%
2021-03-08 0 6.360 6.360 6.390 6.350 6.840 6,723,746 44,364,061 6.5981 6.360 6.360 6.390 6.350 6.840 6,723,746 6.5981 -1.85%
2021-03-05 0 6.480 6.450 6.480 5.990 6.700 8,410,376 52,898,417 6.2897 6.480 6.450 6.480 5.990 6.700 8,410,376 6.2897 -2.70%
2021-03-04 0 6.660 6.600 6.660 6.570 7.300 5,883,000 39,784,620 6.7626 6.660 6.600 6.660 6.570 7.300 5,883,000 6.7626 -9.39%
2021-03-03 0 7.350 7.280 7.350 7.020 7.390 3,242,198 23,218,127 7.1612 7.350 7.280 7.350 7.020 7.390 3,242,198 7.1612 1.94%
2021-03-02 0 7.210 7.160 7.210 6.880 7.900 11,478,000 82,137,570 7.1561 7.210 7.160 7.210 6.880 7.900 11,478,000 7.1561 -5.13%
2021-03-01 0 7.600 7.550 7.600 7.110 7.990 7,235,000 54,050,590 7.4707 7.600 7.550 7.600 7.110 7.990 7,235,000 7.4707 1.20%
2021-02-26 0 7.510 7.510 7.550 7.310 7.800 9,351,000 70,372,700 7.5257 7.510 7.510 7.550 7.310 7.800 9,351,000 7.5257 -8.64%
2021-02-25 0 8.220 8.190 8.220 7.530 8.440 8,211,828 66,162,354 8.0570 8.220 8.190 8.220 7.530 8.440 8,211,828 8.0570 6.61%
2021-02-24 0 7.710 7.700 7.710 7.410 8.470 16,321,844 127,642,460 7.8203 7.710 7.700 7.710 7.410 8.470 16,321,844 7.8203 -8.76%
2021-02-23 0 8.450 8.450 8.460 8.010 8.740 12,029,000 100,611,574 8.3641 8.450 8.450 8.460 8.010 8.740 12,029,000 8.3641 -2.20%
2021-02-22 0 8.640 8.590 8.640 8.300 9.940 15,998,000 143,261,995 8.9550 8.640 8.590 8.640 8.300 9.940 15,998,000 8.9550 -10.37%
2021-02-19 0 9.640 9.640 9.650 9.520 11.00 15,442,350 156,096,265 10.108 9.640 9.640 9.650 9.520 11.00 15,442,350 10.108 -0.62%
2021-02-18 0 9.700 9.700 9.740 9.090 11.44 22,639,500 233,093,990 10.296 9.700 9.700 9.740 9.090 11.44 22,639,500 10.296 5.32%
2021-02-17 0 9.210 9.210 9.250 8.950 9.310 2,751,782 25,159,690 9.1431 9.210 9.210 9.250 8.950 9.310 2,751,782 9.1431 0.99%
2021-02-16 0 9.120 9.120 9.150 8.900 9.730 6,519,366 59,974,894 9.1995 9.120 9.120 9.150 8.900 9.730 6,519,366 9.1995 -0.33%
2021-02-11 0 9.150 9.150 9.160 8.080 9.200 4,594,950 40,176,574 8.7436 9.150 9.150 9.160 8.080 9.200 4,594,950 8.7436 11.72%
2021-02-10 0 8.190 8.190 8.220 7.860 8.330 3,036,762 24,774,450 8.1582 8.190 8.190 8.220 7.860 8.330 3,036,762 8.1582 1.24%
2021-02-09 0 8.090 8.090 8.100 7.410 8.370 5,430,706 44,075,867 8.1160 8.090 8.090 8.100 7.410 8.370 5,430,706 8.1160 6.03%
2021-02-08 0 7.630 7.620 7.650 7.130 8.240 13,957,980 108,538,937 7.7761 7.630 7.620 7.650 7.130 8.240 13,957,980 7.7761 -3.90%
2021-02-05 0 7.940 7.940 7.960 7.800 8.400 9,297,000 75,238,500 8.0928 7.940 7.940 7.960 7.800 8.400 9,297,000 8.0928 -1.98%
2021-02-04 0 8.100 8.030 8.100 7.550 8.930 22,672,000 188,464,230 8.3126 8.100 8.030 8.100 7.550 8.930 22,672,000 8.3126 2.02%
2021-02-03 0 7.940 7.930 7.950 7.210 7.980 13,807,156 105,380,923 7.6323 7.940 7.930 7.950 7.210 7.980 13,807,156 7.6323 10.28%
2021-02-02 0 7.200 7.200 7.210 6.470 7.810 21,105,299 152,561,884 7.2286 7.200 7.200 7.210 6.470 7.810 21,105,299 7.2286 9.26%
2021-02-01 0 6.590 6.550 6.590 5.910 6.730 7,693,648 48,840,686 6.3482 6.590 6.550 6.590 5.910 6.730 7,693,648 6.3482 9.29%
2021-01-29 0 6.030 6.010 6.030 5.730 6.430 11,278,000 67,963,320 6.0262 6.030 6.010 6.030 5.730 6.430 11,278,000 6.0262 -1.15%
2021-01-28 0 6.100 6.090 6.100 5.880 6.600 21,981,546 138,376,315 6.2951 6.100 6.090 6.100 5.880 6.600 21,981,546 6.2951 0.00%
2021-01-27 0 6.100 6.050 6.100 5.120 6.310 20,629,464 120,300,382 5.8315 6.100 6.050 6.100 5.120 6.310 20,629,464 5.8315 17.31%
2021-01-26 0 5.200 5.200 5.240 4.910 5.490 9,885,464 50,756,290 5.1344 5.200 5.200 5.240 4.910 5.490 9,885,464 5.1344 -3.53%
2021-01-25 0 5.390 5.370 5.390 4.890 5.580 18,153,466 97,646,318 5.3789 5.390 5.370 5.390 4.890 5.580 18,153,466 5.3789 12.29%
2021-01-22 0 4.800 4.780 4.800 4.630 4.990 4,252,532 20,456,972 4.8105 4.800 4.780 4.800 4.630 4.990 4,252,532 4.8105 1.48%
2021-01-21 0 4.730 4.700 4.730 4.430 4.960 10,387,000 49,955,540 4.8094 4.730 4.700 4.730 4.430 4.960 10,387,000 4.8094 9.24%
2021-01-20 0 4.330 4.290 4.330 4.050 4.330 5,016,232 21,301,547 4.2465 4.330 4.290 4.330 4.050 4.330 5,016,232 4.2465 6.13%
2021-01-19 0 4.080 4.070 4.080 4.040 4.200 1,869,680 7,717,690 4.1278 4.080 4.070 4.080 4.040 4.200 1,869,680 4.1278 2.00%
2021-01-18 0 4.000 4.000 4.010 3.920 4.120 1,359,078 5,501,713 4.0481 4.000 4.000 4.010 3.920 4.120 1,359,078 4.0481 -3.61%
2021-01-15 0 4.150 4.100 4.150 3.850 4.190 4,143,776 16,544,853 3.9927 4.150 4.100 4.150 3.850 4.190 4,143,776 3.9927 0.73%
2021-01-14 0 4.120 4.110 4.120 4.080 4.220 2,090,000 8,671,730 4.1492 4.120 4.110 4.120 4.080 4.220 2,090,000 4.1492 -2.37%
2021-01-13 0 4.220 4.200 4.220 3.970 4.360 6,108,000 25,135,060 4.1151 4.220 4.200 4.220 3.970 4.360 6,108,000 4.1151 2.93%
2021-01-12 0 4.100 4.100 4.110 4.070 4.180 1,100,000 4,529,810 4.1180 4.100 4.100 4.110 4.070 4.180 1,100,000 4.1180 -1.44%
2021-01-11 0 4.160 4.160 4.170 4.030 4.390 2,517,400 10,538,760 4.1864 4.160 4.160 4.170 4.030 4.390 2,517,400 4.1864 -3.26%
2021-01-08 0 4.300 4.280 4.300 4.170 4.350 3,926,000 16,697,290 4.2530 4.300 4.280 4.300 4.170 4.350 3,926,000 4.2530 0.94%
2021-01-07 0 4.260 4.260 4.290 4.260 4.460 2,276,000 9,909,170 4.3538 4.260 4.260 4.290 4.260 4.460 2,276,000 4.3538 -3.62%
2021-01-06 0 4.420 4.390 4.420 4.370 4.650 1,824,000 8,136,850 4.4610 4.420 4.390 4.420 4.370 4.650 1,824,000 4.4610 -3.70%
2021-01-05 0 4.590 4.570 4.590 4.460 4.600 1,302,000 5,887,560 4.5219 4.590 4.570 4.590 4.460 4.600 1,302,000 4.5219 -2.13%
2021-01-04 0 4.690 4.620 4.690 4.600 4.850 1,964,000 9,177,150 4.6727 4.690 4.620 4.690 4.600 4.850 1,964,000 4.6727 -2.70%
2020-12-31 0 4.820 4.730 4.820 4.660 4.820 3,127,000 14,862,460 4.7529 4.820 4.730 4.820 4.660 4.820 3,127,000 4.7529 0.42%
2020-12-30 0 4.800 4.790 4.800 4.650 4.840 5,173,000 24,525,810 4.7411 4.800 4.790 4.800 4.650 4.840 5,173,000 4.7411 0.63%
2020-12-29 0 4.770 4.730 4.770 4.200 4.780 6,400,000 28,520,880 4.4564 4.770 4.730 4.770 4.200 4.780 6,400,000 4.4564 8.41%
2020-12-28 0 4.400 4.400 4.470 4.320 4.580 4,997,530 22,285,485 4.4593 4.400 4.400 4.470 4.320 4.580 4,997,530 4.4593 -2.65%
2020-12-24 0 4.520 4.500 4.530 4.130 4.520 3,120,940 13,486,116 4.3212 4.520 4.500 4.530 4.130 4.520 3,120,940 4.3212 8.13%
2020-12-23 0 4.180 4.160 4.180 3.900 4.240 3,955,722 16,270,747 4.1132 4.180 4.160 4.180 3.900 4.240 3,955,722 4.1132 4.50%
2020-12-22 0 4.000 3.980 4.000 3.800 4.050 3,571,000 13,952,300 3.9071 4.000 3.980 4.000 3.800 4.050 3,571,000 3.9071 -0.99%
2020-12-21 0 4.040 4.030 4.040 3.870 4.040 2,008,000 7,954,100 3.9612 4.040 4.030 4.040 3.870 4.040 2,008,000 3.9612 4.12%
2020-12-18 0 3.880 3.870 3.880 3.820 3.960 1,640,940 6,376,811 3.8861 3.880 3.870 3.880 3.820 3.960 1,640,940 3.8861 -1.52%
2020-12-17 0 3.940 3.890 3.950 3.800 3.960 2,914,000 11,335,110 3.8899 3.940 3.890 3.950 3.800 3.960 2,914,000 3.8899 1.03%
2020-12-16 0 3.900 3.880 3.900 3.800 3.910 4,684,000 17,966,460 3.8357 3.900 3.880 3.900 3.800 3.910 4,684,000 3.8357 2.09%
2020-12-15 0 3.820 3.760 3.820 3.690 3.850 1,998,000 7,551,730 3.7796 3.820 3.760 3.820 3.690 3.850 1,998,000 3.7796 2.69%
2020-12-14 0 3.720 3.670 3.720 3.530 3.740 1,639,000 6,039,730 3.6850 3.720 3.670 3.720 3.530 3.740 1,639,000 3.6850 5.38%
2020-12-11 0 3.530 3.510 3.530 3.500 3.640 1,544,000 5,467,290 3.5410 3.530 3.510 3.530 3.500 3.640 1,544,000 3.5410 -1.94%
2020-12-10 0 3.600 3.590 3.600 3.570 3.660 972,000 3,501,240 3.6021 3.600 3.590 3.600 3.570 3.660 972,000 3.6021 -2.17%
2020-12-09 0 3.680 3.670 3.680 3.650 3.790 1,148,000 4,243,660 3.6966 3.680 3.670 3.680 3.650 3.790 1,148,000 3.6966 -0.54%
2020-12-08 0 3.700 3.690 3.700 3.670 3.810 1,197,000 4,478,550 3.7415 3.700 3.690 3.700 3.670 3.810 1,197,000 3.7415 -0.80%
2020-12-07 0 3.730 3.720 3.730 3.680 3.820 1,251,000 4,702,600 3.7591 3.730 3.720 3.730 3.680 3.820 1,251,000 3.7591 -2.10%
2020-12-04 0 3.810 3.800 3.810 3.760 3.870 997,000 3,803,720 3.8152 3.810 3.800 3.810 3.760 3.870 997,000 3.8152 -0.78%
2020-12-03 0 3.840 3.800 3.840 3.780 3.880 1,769,000 6,796,930 3.8422 3.840 3.800 3.840 3.780 3.880 1,769,000 3.8422 -0.78%
2020-12-02 0 3.870 3.850 3.870 3.780 3.880 1,761,000 6,762,510 3.8402 3.870 3.850 3.870 3.780 3.880 1,761,000 3.8402 1.04%
2020-12-01 0 3.830 3.820 3.840 3.740 3.860 1,768,000 6,711,300 3.7960 3.830 3.820 3.840 3.740 3.860 1,768,000 3.7960 3.23%
2020-11-30 0 3.710 3.650 3.710 3.640 3.710 1,268,000 4,679,990 3.6908 3.710 3.650 3.710 3.640 3.710 1,268,000 3.6908 1.37%
2020-11-27 0 3.660 3.650 3.660 3.500 3.670 1,517,000 5,477,460 3.6107 3.660 3.650 3.660 3.500 3.670 1,517,000 3.6107 3.68%
2020-11-26 0 3.530 3.480 3.540 3.450 3.600 1,080,000 3,761,810 3.4832 3.530 3.480 3.540 3.450 3.600 1,080,000 3.4832 2.32%
2020-11-25 0 3.450 3.450 3.480 3.450 3.720 1,426,000 5,022,130 3.5218 3.450 3.450 3.480 3.450 3.720 1,426,000 3.5218 -5.22%
2020-11-24 0 3.640 3.590 3.640 3.530 3.750 1,705,000 6,183,120 3.6265 3.640 3.590 3.640 3.530 3.750 1,705,000 3.6265 -3.70%
2020-11-23 0 3.780 3.780 3.790 3.730 4.020 1,676,400 6,498,258 3.8763 3.780 3.780 3.790 3.730 4.020 1,676,400 3.8763 -2.07%
2020-11-20 0 3.860 3.860 3.900 3.560 3.980 3,158,000 12,031,560 3.8099 3.860 3.860 3.900 3.560 3.980 3,158,000 3.8099 8.12%
2020-11-19 0 3.570 3.570 3.620 3.480 3.640 1,099,000 3,907,570 3.5556 3.570 3.570 3.620 3.480 3.640 1,099,000 3.5556 1.13%
2020-11-18 0 3.530 3.520 3.530 3.410 3.600 1,252,000 4,399,550 3.5140 3.530 3.520 3.530 3.410 3.600 1,252,000 3.5140 0.00%
2020-11-17 0 3.530 3.500 3.520 3.450 3.530 791,000 2,772,810 3.5054 3.530 3.500 3.520 3.450 3.530 791,000 3.5054 -0.84%
2020-11-16 0 3.560 3.500 3.560 3.450 3.570 917,000 3,227,110 3.5192 3.560 3.500 3.560 3.450 3.570 917,000 3.5192 1.71%
2020-11-13 0 3.500 3.490 3.500 3.480 3.590 810,000 2,845,940 3.5135 3.500 3.490 3.500 3.480 3.590 810,000 3.5135 -2.51%
2020-11-12 0 3.590 3.580 3.590 3.480 3.650 976,256 3,514,108 3.5996 3.590 3.580 3.590 3.480 3.650 976,256 3.5996 3.76%
2020-11-11 0 3.460 3.440 3.460 3.380 3.490 1,549,000 5,337,850 3.4460 3.460 3.440 3.460 3.380 3.490 1,549,000 3.4460 2.06%
2020-11-10 0 3.390 3.380 3.390 3.380 3.450 915,000 3,123,170 3.4133 3.390 3.380 3.390 3.380 3.450 915,000 3.4133 -2.02%
2020-11-09 0 3.460 3.450 3.460 3.440 3.600 1,047,712 3,677,542 3.5101 3.460 3.450 3.460 3.440 3.600 1,047,712 3.5101 -0.57%
2020-11-06 0 3.480 3.480 3.500 3.320 3.560 1,475,000 5,098,890 3.4569 3.480 3.480 3.500 3.320 3.560 1,475,000 3.4569 2.05%
2020-11-05 0 3.410 3.370 3.420 3.270 3.420 1,598,000 5,331,260 3.3362 3.410 3.370 3.420 3.270 3.420 1,598,000 3.3362 5.90%
2020-11-04 0 3.220 3.200 3.220 3.200 3.300 1,050,000 3,412,630 3.2501 3.220 3.200 3.220 3.200 3.300 1,050,000 3.2501 0.00%
2020-11-03 0 3.220 3.210 3.220 3.180 3.330 1,938,000 6,282,110 3.2415 3.220 3.210 3.220 3.180 3.330 1,938,000 3.2415 0.94%
2020-11-02 0 3.190 3.190 3.200 3.150 3.350 957,000 3,098,790 3.2380 3.190 3.190 3.200 3.150 3.350 957,000 3.2380 -2.45%
2020-10-30 0 3.270 3.220 3.270 3.220 3.400 1,459,000 4,788,870 3.2823 3.270 3.220 3.270 3.220 3.400 1,459,000 3.2823 -1.21%
2020-10-29 0 3.310 3.310 3.320 3.300 3.390 1,067,000 3,578,140 3.3535 3.310 3.310 3.320 3.300 3.390 1,067,000 3.3535 -2.93%
2020-10-28 0 3.410 3.400 3.410 3.340 3.480 1,861,000 6,305,700 3.3883 3.410 3.400 3.410 3.340 3.480 1,861,000 3.3883 -0.29%
2020-10-27 0 3.420 3.410 3.420 3.370 3.480 1,159,000 3,966,220 3.4221 3.420 3.410 3.420 3.370 3.480 1,159,000 3.4221 -1.72%
2020-10-23 0 3.480 3.480 3.500 3.480 3.570 998,000 3,512,350 3.5194 3.480 3.480 3.500 3.480 3.570 998,000 3.5194 -0.57%
2020-10-22 0 3.500 3.500 3.550 3.500 3.600 2,071,553 7,309,161 3.5283 3.500 3.500 3.550 3.500 3.600 2,071,553 3.5283 -2.78%
2020-10-21 0 3.600 3.570 3.600 3.560 3.620 1,193,000 4,278,300 3.5862 3.600 3.570 3.600 3.560 3.620 1,193,000 3.5862 -2.17%
2020-10-20 0 3.680 3.670 3.680 3.630 3.740 1,224,000 4,517,990 3.6912 3.680 3.670 3.680 3.630 3.740 1,224,000 3.6912 -1.60%
2020-10-19 0 3.740 3.740 3.750 3.670 3.830 1,211,000 4,579,050 3.7812 3.740 3.740 3.750 3.670 3.830 1,211,000 3.7812 1.36%
2020-10-16 0 3.690 3.670 3.700 3.570 3.690 1,601,000 5,803,561 3.6250 3.690 3.670 3.700 3.570 3.690 1,601,000 3.6250 1.10%
2020-10-15 0 3.650 3.650 3.680 3.630 3.730 1,211,000 4,451,020 3.6755 3.650 3.650 3.680 3.630 3.730 1,211,000 3.6755 -3.18%
2020-10-14 0 3.770 3.760 3.770 3.710 3.930 1,411,000 5,351,390 3.7926 3.770 3.760 3.770 3.710 3.930 1,411,000 3.7926 -4.07%
2020-10-12 0 3.930 3.920 3.930 3.880 3.980 2,110,000 8,304,380 3.9357 3.930 3.920 3.930 3.880 3.980 2,110,000 3.9357 1.81%
2020-10-09 0 3.860 3.850 3.860 3.740 3.940 1,967,000 7,555,590 3.8412 3.860 3.850 3.860 3.740 3.940 1,967,000 3.8412 4.61%
2020-10-08 0 3.690 3.690 3.700 3.690 3.750 708,000 2,635,510 3.7225 3.690 3.690 3.700 3.690 3.750 708,000 3.7225 -1.86%
2020-10-07 0 3.760 3.750 3.760 3.690 3.820 890,000 3,342,070 3.7551 3.760 3.750 3.760 3.690 3.820 890,000 3.7551 -2.08%
2020-10-06 0 3.840 3.830 3.840 3.680 3.920 1,244,000 4,678,895 3.7612 3.840 3.830 3.840 3.680 3.920 1,244,000 3.7612 -0.26%
2020-10-05 0 3.850 3.830 3.850 3.780 3.990 876,000 3,387,735 3.8673 3.850 3.830 3.850 3.780 3.990 876,000 3.8673 1.05%
2020-09-30 0 3.810 3.790 3.810 3.540 3.820 1,820,000 6,868,900 3.7741 3.810 3.790 3.810 3.540 3.820 1,820,000 3.7741 6.13%
2020-09-29 0 3.590 3.540 3.590 3.510 3.690 935,000 3,362,580 3.5963 3.590 3.540 3.590 3.510 3.690 935,000 3.5963 -2.71%
2020-09-28 0 3.690 3.550 3.690 3.530 3.690 1,163,000 4,186,120 3.5994 3.690 3.550 3.690 3.530 3.690 1,163,000 3.5994 0.27%
2020-09-25 0 3.680 3.610 3.680 3.600 3.800 1,530,000 5,707,040 3.7301 3.680 3.610 3.680 3.600 3.800 1,530,000 3.7301 -0.54%
2020-09-24 0 3.700 3.680 3.700 3.680 3.850 1,060,000 3,980,280 3.7550 3.700 3.680 3.700 3.680 3.850 1,060,000 3.7550 -3.90%
2020-09-23 0 3.850 3.820 3.850 3.810 3.890 1,197,000 4,613,950 3.8546 3.850 3.820 3.850 3.810 3.890 1,197,000 3.8546 -2.04%
2020-09-22 0 3.930 3.900 3.930 3.750 3.950 2,007,000 7,700,340 3.8367 3.930 3.900 3.930 3.750 3.950 2,007,000 3.8367 1.03%
2020-09-21 0 3.890 3.850 3.890 3.840 3.980 172,000 668,140 3.8845 3.890 3.850 3.890 3.840 3.980 172,000 3.8845 -0.26%
2020-09-18 0 3.900 3.900 3.950 3.770 3.990 1,247,000 4,853,180 3.8919 3.900 3.900 3.950 3.770 3.990 1,247,000 3.8919 1.04%
2020-09-17 0 3.860 3.860 3.880 3.770 3.870 828,000 3,167,890 3.8260 3.860 3.860 3.880 3.770 3.870 828,000 3.8260 0.26%
2020-09-16 0 3.850 3.810 3.850 3.810 3.930 400,000 1,545,600 3.8640 3.850 3.810 3.850 3.810 3.930 400,000 3.8640 -1.53%
2020-09-15 0 3.910 3.900 3.940 3.850 3.950 603,000 2,354,930 3.9054 3.910 3.900 3.940 3.850 3.950 603,000 3.9054 -1.26%
2020-09-14 0 3.960 3.900 3.960 3.890 4.070 1,545,000 6,123,890 3.9637 3.960 3.900 3.960 3.890 4.070 1,545,000 3.9637 0.25%
2020-09-11 0 3.950 3.900 3.950 3.750 3.980 1,261,000 4,863,180 3.8566 3.950 3.900 3.950 3.750 3.980 1,261,000 3.8566 2.07%
2020-09-10 0 3.870 3.840 3.870 3.730 3.940 1,844,000 7,089,940 3.8449 3.870 3.840 3.870 3.730 3.940 1,844,000 3.8449 0.78%
2020-09-09 0 3.840 3.800 3.840 3.680 3.930 2,850,000 10,729,095 3.7646 3.840 3.800 3.840 3.680 3.930 2,850,000 3.7646 -2.29%
2020-09-08 0 3.930 3.930 3.940 3.880 4.060 3,202,000 12,737,800 3.9781 3.930 3.930 3.940 3.880 4.060 3,202,000 3.9781 -1.26%
2020-09-07 0 3.980 3.980 3.990 3.860 4.300 3,885,000 15,911,825 4.0957 3.980 3.980 3.990 3.860 4.300 3,885,000 4.0957 -7.01%
2020-09-04 0 4.280 4.270 4.280 4.190 4.480 4,125,000 17,655,980 4.2802 4.280 4.270 4.280 4.190 4.480 4,125,000 4.2802 -6.55%
2020-09-03 0 4.580 4.530 4.600 4.530 4.660 4,055,000 18,600,580 4.5871 4.580 4.530 4.600 4.530 4.660 4,055,000 4.5871 -0.87%
2020-09-02 0 4.620 4.570 4.620 4.580 4.650 1,243,641 5,725,981 4.6042 4.620 4.570 4.620 4.580 4.650 1,243,641 4.6042 -0.43%
2020-09-01 0 4.640 4.640 4.680 4.530 4.710 3,592,000 16,688,440 4.6460 4.640 4.640 4.680 4.530 4.710 3,592,000 4.6460 -1.69%
2020-08-31 0 4.720 4.700 4.720 4.570 4.780 3,165,000 14,871,045 4.6986 4.720 4.700 4.720 4.570 4.780 3,165,000 4.6986 1.72%
2020-08-28 0 4.640 4.580 4.680 4.410 4.660 1,566,000 7,175,020 4.5817 4.640 4.580 4.680 4.410 4.660 1,566,000 4.5817 0.43%
2020-08-27 0 4.620 4.610 4.620 4.580 4.700 585,540 2,720,586 4.6463 4.620 4.610 4.620 4.580 4.700 585,540 4.6463 -0.65%
2020-08-26 0 4.650 4.650 4.660 4.460 4.830 3,271,000 15,219,350 4.6528 4.650 4.650 4.660 4.460 4.830 3,271,000 4.6528 0.65%
2020-08-25 0 4.620 4.620 4.660 4.600 4.740 3,435,000 16,062,175 4.6760 4.620 4.620 4.660 4.600 4.740 3,435,000 4.6760 -1.70%
2020-08-24 0 4.700 4.700 4.740 4.620 4.770 964,000 4,547,910 4.7177 4.700 4.700 4.740 4.620 4.770 964,000 4.7177 -0.63%
2020-08-21 0 4.730 4.700 4.730 4.650 5.010 1,429,000 6,744,900 4.7200 4.730 4.700 4.730 4.650 5.010 1,429,000 4.7200 3.05%
2020-08-20 0 4.590 4.550 4.590 4.510 4.650 1,171,000 5,335,520 4.5564 4.590 4.550 4.590 4.510 4.650 1,171,000 4.5564 -1.71%
2020-08-19 0 4.670 4.610 4.670 4.600 4.930 1,033,000 4,853,880 4.6988 4.670 4.610 4.670 4.600 4.930 1,033,000 4.6988 -1.68%
2020-08-18 0 4.750 4.750 4.780 4.700 5.460 14,196,000 71,743,850 5.0538 4.750 4.750 4.780 4.700 5.460 14,196,000 5.0538 0.42%
2020-08-17 0 4.730 4.730 4.830 4.320 4.800 3,446,000 15,911,990 4.6175 4.730 4.730 4.830 4.320 4.800 3,446,000 4.6175 9.49%
2020-08-14 0 4.320 4.300 4.320 4.220 4.340 1,664,000 7,126,080 4.2825 4.320 4.300 4.320 4.220 4.340 1,664,000 4.2825 4.10%
2020-08-13 0 4.150 4.150 4.190 4.120 4.240 534,000 2,229,700 4.1755 4.150 4.150 4.190 4.120 4.240 534,000 4.1755 0.73%
2020-08-12 0 4.120 4.120 4.150 4.060 4.220 619,000 2,551,040 4.1212 4.120 4.120 4.150 4.060 4.220 619,000 4.1212 -1.67%
2020-08-11 0 4.190 4.190 4.210 4.150 4.270 774,000 3,257,010 4.2080 4.190 4.190 4.210 4.150 4.270 774,000 4.2080 1.45%
2020-08-10 0 4.130 4.130 4.150 4.100 4.340 1,412,000 5,923,390 4.1950 4.130 4.130 4.150 4.100 4.340 1,412,000 4.1950 -3.50%
2020-08-07 0 4.280 4.250 4.280 4.180 4.360 1,699,000 7,260,680 4.2735 4.280 4.250 4.280 4.180 4.360 1,699,000 4.2735 0.47%
2020-08-06 0 4.260 4.230 4.260 4.180 4.330 2,761,000 11,756,480 4.2581 4.260 4.230 4.260 4.180 4.330 2,761,000 4.2581 0.95%
2020-08-05 0 4.220 4.220 4.240 4.160 4.350 1,955,000 8,265,490 4.2279 4.220 4.220 4.240 4.160 4.350 1,955,000 4.2279 -1.86%
2020-08-04 0 4.300 4.300 4.360 4.300 4.410 791,000 3,447,140 4.3580 4.300 4.300 4.360 4.300 4.410 791,000 4.3580 -1.83%
2020-08-03 0 4.380 4.380 4.410 4.280 4.440 1,765,000 7,694,555 4.3595 4.380 4.380 4.410 4.280 4.440 1,765,000 4.3595 2.34%
2020-07-31 0 4.280 4.280 4.290 4.250 4.400 1,094,000 4,710,620 4.3059 4.280 4.280 4.290 4.250 4.400 1,094,000 4.3059 0.23%
2020-07-30 0 4.270 4.260 4.300 4.220 4.330 1,524,000 6,499,270 4.2646 4.270 4.260 4.300 4.220 4.330 1,524,000 4.2646 -0.70%
2020-07-29 0 4.300 4.290 4.330 4.000 4.360 1,757,930 7,523,556 4.2798 4.300 4.290 4.330 4.000 4.360 1,757,930 4.2798 4.37%
2020-07-28 0 4.120 4.090 4.120 3.920 4.120 1,014,285 4,123,095 4.0650 4.120 4.090 4.120 3.920 4.120 1,014,285 4.0650 5.10%
2020-07-27 0 3.920 3.920 3.960 3.840 4.050 840,000 3,297,560 3.9257 3.920 3.920 3.960 3.840 4.050 840,000 3.9257 -1.01%
2020-07-24 0 3.960 3.900 3.960 3.850 4.040 1,400,000 5,526,040 3.9472 3.960 3.900 3.960 3.850 4.040 1,400,000 3.9472 -2.22%
2020-07-23 0 4.050 4.000 4.050 3.940 4.050 794,000 3,169,370 3.9916 4.050 4.000 4.050 3.940 4.050 794,000 3.9916 1.25%
2020-07-22 0 4.000 3.960 4.000 3.930 4.040 1,659,000 6,620,560 3.9907 4.000 3.960 4.000 3.930 4.040 1,659,000 3.9907 0.00%
2020-07-21 0 4.000 4.000 4.040 3.930 4.090 1,992,303 7,965,823 3.9983 4.000 4.000 4.040 3.930 4.090 1,992,303 3.9983 1.27%
2020-07-20 0 3.950 3.920 3.950 3.850 4.000 1,317,000 5,146,440 3.9077 3.950 3.920 3.950 3.850 4.000 1,317,000 3.9077 -1.25%
2020-07-17 0 4.000 3.960 4.000 3.840 4.050 2,744,000 10,822,190 3.9439 4.000 3.960 4.000 3.840 4.050 2,744,000 3.9439 -0.74%
2020-07-16 0 4.030 4.000 4.030 3.940 4.450 3,710,000 15,216,380 4.1015 4.030 4.000 4.030 3.940 4.450 3,710,000 4.1015 -8.82%
2020-07-15 0 4.420 4.400 4.420 4.380 4.490 1,787,000 7,903,850 4.4230 4.420 4.400 4.420 4.380 4.490 1,787,000 4.4230 2.08%
2020-07-14 0 4.330 4.330 4.350 4.320 4.620 2,474,390 10,946,401 4.4239 4.330 4.330 4.350 4.320 4.620 2,474,390 4.4239 -6.28%
2020-07-13 0 4.620 4.620 4.630 4.280 4.640 4,589,652 20,467,540 4.4595 4.620 4.620 4.630 4.280 4.640 4,589,652 4.4595 7.94%
2020-07-10 0 4.280 4.210 4.280 4.210 4.400 1,756,000 7,508,810 4.2761 4.280 4.210 4.280 4.210 4.400 1,756,000 4.2761 -0.47%
2020-07-09 0 4.300 4.270 4.300 4.230 4.470 2,981,000 12,970,800 4.3512 4.300 4.270 4.300 4.230 4.470 2,981,000 4.3512 2.38%
2020-07-08 0 4.200 4.200 4.240 4.180 4.390 1,678,000 7,115,740 4.2406 4.200 4.200 4.240 4.180 4.390 1,678,000 4.2406 -2.10%
2020-07-07 0 4.290 4.260 4.290 4.170 4.450 1,932,000 8,312,960 4.3028 4.290 4.260 4.290 4.170 4.450 1,932,000 4.3028 -1.61%
2020-07-06 0 4.360 4.360 4.380 4.180 4.530 4,829,000 20,727,040 4.2922 4.360 4.360 4.380 4.180 4.530 4,829,000 4.2922 -2.46%
2020-07-03 0 4.470 4.430 4.470 4.410 4.590 1,549,000 6,927,360 4.4721 4.470 4.430 4.470 4.410 4.590 1,549,000 4.4721 -2.19%
2020-07-02 0 4.570 4.530 4.570 4.360 4.600 1,293,000 5,878,705 4.5466 4.570 4.530 4.570 4.360 4.600 1,293,000 4.5466 2.70%
2020-06-30 0 4.450 4.390 4.450 4.390 4.530 1,126,000 5,032,950 4.4698 4.450 4.390 4.450 4.390 4.530 1,126,000 4.4698 -0.22%
2020-06-29 0 4.460 4.420 4.460 4.310 4.470 2,184,000 9,588,860 4.3905 4.460 4.420 4.460 4.310 4.470 2,184,000 4.3905 1.59%
2020-06-26 0 4.390 4.390 4.400 4.300 4.490 1,512,000 6,647,300 4.3964 4.390 4.390 4.400 4.300 4.490 1,512,000 4.3964 -1.13%
2020-06-24 0 4.440 4.360 4.440 4.380 4.540 2,610,000 11,654,570 4.4654 4.440 4.360 4.440 4.380 4.540 2,610,000 4.4654 0.00%
2020-06-23 0 4.440 4.380 4.440 4.320 4.440 1,080,000 4,726,750 4.3766 4.440 4.380 4.440 4.320 4.440 1,080,000 4.3766 3.02%
2020-06-22 0 4.310 4.290 4.310 4.200 4.550 2,773,000 11,942,740 4.3068 4.310 4.290 4.310 4.200 4.550 2,773,000 4.3068 -5.27%
2020-06-19 0 4.550 4.550 4.580 4.470 4.670 2,251,000 10,316,105 4.5829 4.550 4.550 4.580 4.470 4.670 2,251,000 4.5829 -0.22%
2020-06-18 0 4.560 4.560 4.570 4.460 4.730 3,251,000 14,797,420 4.5517 4.560 4.560 4.570 4.460 4.730 3,251,000 4.5517 -0.44%
2020-06-17 0 4.580 4.550 4.580 4.380 4.600 4,131,000 18,606,680 4.5042 4.580 4.550 4.580 4.380 4.600 4,131,000 4.5042 5.77%
2020-06-16 0 4.330 4.330 4.370 4.310 5.070 14,783,000 67,270,130 4.5505 4.330 4.330 4.370 4.310 5.070 14,783,000 4.5505 -9.03%
2020-06-15 0 4.760 4.760 4.820 4.700 5.200 4,287,000 20,896,850 4.8745 4.760 4.760 4.820 4.700 5.200 4,287,000 4.8745 -8.46%
2020-06-12 0 5.200 5.140 5.200 5.000 5.320 2,379,000 12,359,520 5.1953 5.200 5.140 5.200 5.000 5.320 2,379,000 5.1953 -0.95%
2020-06-11 0 5.250 5.200 5.250 5.190 5.650 2,982,000 15,984,750 5.3604 5.250 5.200 5.250 5.190 5.650 2,982,000 5.3604 -5.41%
2020-06-10 0 5.550 5.550 5.580 5.400 5.580 1,740,000 9,483,200 5.4501 5.550 5.550 5.580 5.400 5.580 1,740,000 5.4501 0.18%
2020-06-09 0 5.540 5.460 5.540 5.400 5.770 3,144,000 17,330,840 5.5124 5.540 5.460 5.540 5.400 5.770 3,144,000 5.5124 -2.81%
2020-06-08 0 5.700 5.680 5.700 5.400 5.840 3,326,000 18,696,930 5.6214 5.700 5.680 5.700 5.400 5.840 3,326,000 5.6214 4.20%
2020-06-05 0 5.470 5.470 5.480 5.380 5.600 2,729,000 14,935,500 5.4729 5.470 5.470 5.480 5.380 5.600 2,729,000 5.4729 -1.44%
2020-06-04 0 5.550 5.550 5.590 5.440 5.960 3,892,000 21,980,660 5.6477 5.550 5.550 5.590 5.440 5.960 3,892,000 5.6477 -1.77%
2020-06-03 0 5.650 5.640 5.650 5.420 5.680 3,155,000 17,728,790 5.6193 5.650 5.640 5.650 5.420 5.680 3,155,000 5.6193 4.63%
2020-06-02 0 5.400 5.390 5.440 5.380 5.800 1,998,000 11,033,950 5.5225 5.400 5.390 5.440 5.380 5.800 1,998,000 5.5225 -2.00%
2020-06-01 0 5.510 5.500 5.510 5.350 5.560 4,111,140 22,401,874 5.4491 5.510 5.500 5.510 5.350 5.560 4,111,140 5.4491 -0.54%
2020-05-29 0 5.540 5.540 - 4.880 5.540 4,873,014 25,954,265 5.3261 5.540 5.540 - 4.880 5.540 4,873,014 5.3261 10.58%
2020-05-28 0 5.010 4.970 5.010 4.750 5.100 1,637,200 8,076,984 4.9334 5.010 4.970 5.010 4.750 5.100 1,637,200 4.9334 -1.38%
2020-05-27 0 5.080 5.060 5.080 4.910 5.200 1,833,000 9,171,480 5.0035 5.080 5.060 5.080 4.910 5.200 1,833,000 5.0035 -1.36%
2020-05-26 0 5.150 5.070 5.150 5.050 5.500 4,973,216 26,095,526 5.2472 5.150 5.070 5.150 5.050 5.500 4,973,216 5.2472 -0.39%
2020-05-25 0 5.170 5.150 5.170 4.660 5.170 4,093,600 20,307,510 4.9608 5.170 5.150 5.170 4.660 5.170 4,093,600 4.9608 8.16%
2020-05-22 0 4.780 4.780 4.790 4.660 4.950 3,034,000 14,480,950 4.7729 4.780 4.780 4.790 4.660 4.950 3,034,000 4.7729 -3.43%
2020-05-21 0 4.950 4.940 4.950 4.800 5.270 6,083,800 30,491,910 5.0120 4.950 4.940 4.950 4.800 5.270 6,083,800 5.0120 3.77%
2020-05-20 0 4.770 4.770 4.850 4.630 4.980 2,642,000 12,621,170 4.7771 4.770 4.770 4.850 4.630 4.980 2,642,000 4.7771 -0.63%
2020-05-19 0 4.800 4.800 4.810 4.600 5.000 5,422,034 26,231,283 4.8379 4.800 4.800 4.810 4.600 5.000 5,422,034 4.8379 2.35%
2020-05-18 0 4.690 4.690 4.710 4.260 4.810 9,159,910 42,402,138 4.6291 4.690 4.690 4.710 4.260 4.810 9,159,910 4.6291 7.32%
2020-05-15 0 4.370 4.360 4.370 4.100 4.500 7,643,192 33,552,444 4.3898 4.370 4.360 4.370 4.100 4.500 7,643,192 4.3898 3.80%
2020-05-14 0 4.210 4.210 4.220 4.020 4.240 2,713,000 11,236,780 4.1418 4.210 4.210 4.220 4.020 4.240 2,713,000 4.1418 3.19%
2020-05-13 0 4.080 4.070 4.090 4.000 4.090 2,078,000 8,443,550 4.0633 4.080 4.070 4.090 4.000 4.090 2,078,000 4.0633 0.49%
2020-05-12 0 4.060 4.060 4.100 4.060 4.130 1,976,000 8,058,280 4.0781 4.060 4.060 4.100 4.060 4.130 1,976,000 4.0781 -2.40%
2020-05-11 0 4.160 4.140 4.160 4.090 4.190 2,325,000 9,605,510 4.1314 4.160 4.140 4.160 4.090 4.190 2,325,000 4.1314 0.73%
2020-05-08 0 4.130 4.110 4.150 4.090 4.150 2,874,000 11,808,660 4.1088 4.130 4.110 4.150 4.090 4.150 2,874,000 4.1088 0.98%
2020-05-07 0 4.090 4.070 4.090 4.050 4.100 2,045,000 8,347,930 4.0821 4.090 4.070 4.090 4.050 4.100 2,045,000 4.0821 0.00%
2020-05-06 0 4.090 4.080 4.100 4.050 4.130 2,518,000 10,305,800 4.0929 4.090 4.080 4.100 4.050 4.130 2,518,000 4.0929 0.99%
2020-05-05 0 4.050 4.050 4.100 4.020 4.100 1,645,000 6,653,390 4.0446 4.050 4.050 4.100 4.020 4.100 1,645,000 4.0446 1.50%
2020-05-04 0 3.990 4.000 4.030 3.990 4.100 1,735,000 6,955,280 4.0088 3.990 4.000 4.030 3.990 4.100 1,735,000 4.0088 -2.68%
2020-04-29 0 4.100 4.090 4.100 4.080 4.190 1,950,000 7,998,830 4.1020 4.100 4.090 4.100 4.080 4.190 1,950,000 4.1020 -0.49%
2020-04-28 0 4.120 4.090 4.120 4.090 4.200 1,856,200 7,662,900 4.1283 4.120 4.090 4.120 4.090 4.200 1,856,200 4.1283 -1.67%
2020-04-27 0 4.190 4.150 4.190 3.950 4.190 1,941,000 7,927,400 4.0842 4.190 4.150 4.190 3.950 4.190 1,941,000 4.0842 5.01%
2020-04-24 0 3.990 3.990 4.020 3.980 4.200 2,239,000 9,102,430 4.0654 3.990 3.990 4.020 3.980 4.200 2,239,000 4.0654 -5.00%
2020-04-23 0 4.200 4.180 4.200 4.180 4.290 2,340,000 9,908,790 4.2345 4.200 4.180 4.200 4.180 4.290 2,340,000 4.2345 -0.71%
2020-04-22 0 4.230 4.230 4.260 4.020 4.260 2,315,000 9,587,470 4.1415 4.230 4.230 4.260 4.020 4.260 2,315,000 4.1415 1.68%
2020-04-21 0 4.160 4.110 4.160 3.930 4.250 2,663,000 10,887,320 4.0884 4.160 4.110 4.160 3.930 4.250 2,663,000 4.0884 -2.12%
2020-04-20 0 4.250 4.200 4.250 4.100 4.280 2,456,000 10,353,060 4.2154 4.250 4.200 4.250 4.100 4.280 2,456,000 4.2154 1.67%
2020-04-17 0 4.180 4.180 4.190 4.160 4.670 3,674,000 16,005,300 4.3564 4.180 4.180 4.190 4.160 4.670 3,674,000 4.3564 -6.07%
2020-04-16 0 4.450 4.420 4.450 4.280 4.560 3,510,000 15,669,470 4.4642 4.450 4.420 4.450 4.280 4.560 3,510,000 4.4642 2.53%
2020-04-15 0 4.340 4.330 4.350 4.080 4.350 3,927,844 16,489,079 4.1980 4.340 4.330 4.350 4.080 4.350 3,927,844 4.1980 7.16%
2020-04-14 0 4.050 4.030 4.050 3.900 4.100 3,206,581 12,928,224 4.0318 4.050 4.030 4.050 3.900 4.100 3,206,581 4.0318 4.11%
2020-04-09 0 3.890 3.870 3.890 3.750 3.900 2,335,000 8,998,710 3.8538 3.890 3.870 3.890 3.750 3.900 2,335,000 3.8538 2.91%
2020-04-08 0 3.780 3.770 3.780 3.720 3.800 1,882,886 7,082,945 3.7617 3.780 3.770 3.780 3.720 3.800 1,882,886 3.7617 0.80%
2020-04-07 0 3.750 3.730 3.750 3.620 3.770 2,036,260 7,535,421 3.7006 3.750 3.730 3.750 3.620 3.770 2,036,260 3.7006 4.17%
2020-04-06 0 3.600 3.600 3.650 3.600 3.710 1,229,000 4,469,890 3.6370 3.600 3.600 3.650 3.600 3.710 1,229,000 3.6370 -3.74%
2020-04-03 0 3.740 3.720 3.740 3.660 3.750 1,255,000 4,639,490 3.6968 3.740 3.720 3.740 3.660 3.750 1,255,000 3.6968 -0.53%
2020-04-02 0 3.760 3.760 3.770 3.590 3.760 1,023,000 3,747,390 3.6631 3.760 3.760 3.770 3.590 3.760 1,023,000 3.6631 1.62%
2020-04-01 0 3.700 3.640 3.700 3.630 3.750 781,000 2,875,768 3.6822 3.700 3.640 3.700 3.630 3.750 781,000 3.6822 -1.33%
2020-03-31 0 3.750 3.700 3.750 3.550 3.750 898,000 3,264,950 3.6358 3.750 3.700 3.750 3.550 3.750 898,000 3.6358 3.88%
2020-03-30 0 3.610 3.550 3.610 3.440 3.640 611,000 2,171,390 3.5538 3.610 3.550 3.610 3.440 3.640 611,000 3.5538 0.56%
2020-03-27 0 3.590 3.570 3.600 3.530 3.620 572,000 2,045,210 3.5755 3.590 3.570 3.600 3.530 3.620 572,000 3.5755 1.13%
2020-03-26 0 3.550 3.410 3.550 3.490 3.550 845,000 2,978,270 3.5246 3.550 3.410 3.550 3.490 3.550 845,000 3.5246 1.43%
2020-03-25 0 3.500 3.400 3.500 3.380 3.550 748,000 2,603,980 3.4813 3.500 3.400 3.500 3.380 3.550 748,000 3.4813 -0.57%
2020-03-24 0 3.520 3.480 3.520 3.460 3.540 515,173 1,810,164 3.5137 3.520 3.480 3.520 3.460 3.540 515,173 3.5137 1.15%
2020-03-23 0 3.480 3.400 3.480 3.360 3.500 768,739 2,665,426 3.4673 3.480 3.400 3.480 3.360 3.500 768,739 3.4673 0.58%
2020-03-20 0 3.460 3.460 3.500 3.300 3.510 1,064,000 3,602,150 3.3855 3.460 3.460 3.500 3.300 3.510 1,064,000 3.3855 2.98%
2020-03-19 0 3.360 3.360 3.380 3.340 3.580 1,192,000 4,051,040 3.3985 3.360 3.360 3.380 3.340 3.580 1,192,000 3.3985 -5.35%
2020-03-18 0 3.550 3.550 3.570 3.370 3.800 1,020,000 3,600,890 3.5303 3.550 3.550 3.570 3.370 3.800 1,020,000 3.5303 -2.47%
2020-03-17 0 3.640 3.620 3.640 3.560 3.650 764,000 2,768,850 3.6241 3.640 3.620 3.640 3.560 3.650 764,000 3.6241 0.00%
2020-03-16 0 3.640 3.640 3.650 3.500 3.680 1,073,000 3,865,580 3.6026 3.640 3.640 3.650 3.500 3.680 1,073,000 3.6026 1.11%
2020-03-13 0 3.600 3.570 3.600 3.530 3.630 1,084,000 3,880,230 3.5795 3.600 3.570 3.600 3.530 3.630 1,084,000 3.5795 -2.17%
2020-03-12 0 3.680 3.660 3.680 3.600 3.900 3,361,212 12,505,686 3.7206 3.680 3.660 3.680 3.600 3.900 3,361,212 3.7206 2.22%
2020-03-11 0 3.600 3.600 3.630 3.430 3.670 70,123,126 241,460,146 3.4434 3.600 3.600 3.630 3.430 3.670 70,123,126 3.4434 4.96%
2020-03-10 0 3.430 3.420 3.450 3.400 3.500 905,000 3,142,600 3.4725 3.430 3.420 3.450 3.400 3.500 905,000 3.4725 0.00%
2020-03-09 0 3.430 3.440 3.460 3.400 3.480 644,278 2,227,308 3.4571 3.430 3.440 3.460 3.400 3.480 644,278 3.4571 -1.15%
2020-03-06 0 3.470 3.470 3.490 3.400 3.500 583,000 2,012,900 3.4527 3.470 3.470 3.490 3.400 3.500 583,000 3.4527 0.00%
2020-03-05 0 3.470 3.440 3.470 3.330 3.500 1,593,000 5,509,130 3.4583 3.470 3.440 3.470 3.330 3.500 1,593,000 3.4583 -1.14%
2020-03-04 0 3.510 3.480 3.530 3.470 3.580 458,000 1,605,000 3.5044 3.510 3.480 3.530 3.470 3.580 458,000 3.5044 0.29%
2020-03-03 0 3.500 3.430 3.500 3.450 3.580 520,000 1,819,920 3.4998 3.500 3.430 3.500 3.450 3.580 520,000 3.4998 -0.28%
2020-03-02 0 3.510 3.510 3.520 3.450 3.640 677,000 2,373,470 3.5059 3.510 3.510 3.520 3.450 3.640 677,000 3.5059 -0.85%
2020-02-28 0 3.540 3.520 3.540 3.410 3.700 660,000 2,301,850 3.4877 3.540 3.520 3.540 3.410 3.700 660,000 3.4877 0.57%
2020-02-27 0 3.520 3.510 3.520 3.440 3.560 545,000 1,906,690 3.4985 3.520 3.510 3.520 3.440 3.560 545,000 3.4985 0.00%
2020-02-26 0 3.520 3.450 3.510 3.470 3.580 537,000 1,892,620 3.5244 3.520 3.450 3.510 3.470 3.580 537,000 3.5244 -0.56%
2020-02-25 0 3.540 3.500 3.550 3.430 3.610 524,000 1,845,020 3.5210 3.540 3.500 3.550 3.430 3.610 524,000 3.5210 -0.56%
2020-02-24 0 3.560 3.520 3.560 3.510 3.630 480,000 1,706,930 3.5561 3.560 3.520 3.560 3.510 3.630 480,000 3.5561 -1.11%
2020-02-21 0 3.600 3.590 3.600 3.520 3.650 915,000 3,274,030 3.5782 3.600 3.590 3.600 3.520 3.650 915,000 3.5782 -1.91%
2020-02-20 0 3.670 3.630 3.680 3.630 3.740 499,800 1,833,356 3.6682 3.670 3.630 3.680 3.630 3.740 499,800 3.6682 0.00%
2020-02-19 0 3.670 3.640 3.670 3.620 3.700 520,000 1,905,260 3.6640 3.670 3.640 3.670 3.620 3.700 520,000 3.6640 -1.34%
2020-02-18 0 3.720 3.700 3.720 3.660 3.780 602,000 2,242,190 3.7246 3.720 3.700 3.720 3.660 3.780 602,000 3.7246 -1.85%
2020-02-17 0 3.790 3.760 3.790 3.740 3.790 602,000 2,261,930 3.7574 3.790 3.760 3.790 3.740 3.790 602,000 3.7574 1.34%
2020-02-14 0 3.740 3.720 3.740 3.660 3.790 652,000 2,422,880 3.7161 3.740 3.720 3.740 3.660 3.790 652,000 3.7161 -0.80%
2020-02-13 0 3.770 3.750 3.770 3.650 3.790 873,000 3,266,060 3.7412 3.770 3.750 3.770 3.650 3.790 873,000 3.7412 -0.26%
2020-02-12 0 3.780 3.750 3.780 3.750 3.830 602,000 2,282,730 3.7919 3.780 3.750 3.780 3.750 3.830 602,000 3.7919 -1.31%
2020-02-11 0 3.830 3.770 3.830 3.680 3.920 923,000 3,500,780 3.7928 3.830 3.770 3.830 3.680 3.920 923,000 3.7928 0.00%
2020-02-10 0 3.830 3.820 3.830 3.750 3.870 699,000 2,678,280 3.8316 3.830 3.820 3.830 3.750 3.870 699,000 3.8316 0.26%
2020-02-07 0 3.820 3.810 3.820 3.560 3.830 983,000 3,659,980 3.7233 3.820 3.810 3.820 3.560 3.830 983,000 3.7233 1.60%
2020-02-06 0 3.760 3.740 3.750 3.530 3.760 1,057,000 3,843,240 3.6360 3.760 3.740 3.750 3.530 3.760 1,057,000 3.6360 4.44%
2020-02-05 0 3.600 3.530 3.600 3.460 3.630 685,000 2,449,290 3.5756 3.600 3.530 3.600 3.460 3.630 685,000 3.5756 1.41%
2020-02-04 0 3.550 3.500 3.550 3.450 3.610 995,000 3,515,450 3.5331 3.550 3.500 3.550 3.450 3.610 995,000 3.5331 1.43%
2020-02-03 0 3.500 3.460 3.500 3.330 3.500 911,000 3,127,940 3.4335 3.500 3.460 3.500 3.330 3.500 911,000 3.4335 -0.57%
2020-01-31 0 3.520 3.400 3.520 3.400 3.630 699,000 2,426,640 3.4716 3.520 3.400 3.520 3.400 3.630 699,000 3.4716 3.53%
2020-01-30 0 3.400 3.310 3.400 3.350 3.700 3,269,000 11,431,550 3.4970 3.400 3.310 3.400 3.350 3.700 3,269,000 3.4970 1.80%
2020-01-29 0 3.340 3.270 3.340 3.100 3.340 1,127,000 3,642,640 3.2322 3.340 3.270 3.340 3.100 3.340 1,127,000 3.2322 5.03%
2020-01-24 0 3.180 3.070 3.180 3.000 3.190 424,000 1,292,840 3.0492 3.180 3.070 3.180 3.000 3.190 424,000 3.0492 2.58%
2020-01-23 0 3.100 3.100 3.140 3.070 3.200 731,000 2,286,920 3.1285 3.100 3.100 3.140 3.070 3.200 731,000 3.1285 -4.62%
2020-01-22 0 3.250 3.190 3.250 3.150 3.270 573,000 1,821,040 3.1781 3.250 3.190 3.250 3.150 3.270 573,000 3.1781 1.56%
2020-01-21 0 3.200 3.140 3.200 3.140 3.280 565,000 1,830,510 3.2398 3.200 3.140 3.200 3.140 3.280 565,000 3.2398 -2.44%
2020-01-20 0 3.280 3.270 3.290 3.200 3.290 652,000 2,111,820 3.2390 3.280 3.270 3.290 3.200 3.290 652,000 3.2390 2.50%
2020-01-17 0 3.200 3.190 3.200 3.190 3.220 823,000 2,634,070 3.2006 3.200 3.190 3.200 3.190 3.220 823,000 3.2006 0.00%
2020-01-16 0 3.200 3.190 3.200 3.180 3.210 662,000 2,113,210 3.1922 3.200 3.190 3.200 3.180 3.210 662,000 3.1922 0.00%
2020-01-15 0 3.200 3.170 3.200 3.130 3.210 1,054,000 3,348,330 3.1768 3.200 3.170 3.200 3.130 3.210 1,054,000 3.1768 0.31%
2020-01-14 0 3.190 3.150 3.190 3.170 3.200 592,000 1,887,890 3.1890 3.190 3.150 3.190 3.170 3.200 592,000 3.1890 -0.31%
2020-01-13 0 3.200 3.160 3.190 3.120 3.200 3,175,000 10,092,870 3.1789 3.200 3.160 3.190 3.120 3.200 3,175,000 3.1789 0.00%
2020-01-10 0 3.200 3.190 3.200 3.170 3.240 801,000 2,561,980 3.1985 3.200 3.190 3.200 3.170 3.240 801,000 3.1985 -1.23%
2020-01-09 0 3.240 3.220 3.240 3.210 3.380 564,000 1,831,130 3.2467 3.240 3.220 3.240 3.210 3.380 564,000 3.2467 -0.61%
2020-01-08 0 3.260 3.240 3.260 3.200 3.390 733,000 2,380,390 3.2475 3.260 3.240 3.260 3.200 3.390 733,000 3.2475 -1.21%
2020-01-07 0 3.300 3.300 3.320 3.230 3.400 839,000 2,777,600 3.3106 3.300 3.300 3.320 3.230 3.400 839,000 3.3106 -1.49%
2020-01-06 0 3.350 3.350 3.380 3.130 3.350 1,048,000 3,383,130 3.2282 3.350 3.350 3.380 3.130 3.350 1,048,000 3.2282 2.76%
2020-01-03 0 3.260 3.210 3.260 3.200 3.440 812,000 2,686,040 3.3079 3.260 3.210 3.260 3.200 3.440 812,000 3.3079 -1.81%
2020-01-02 0 3.320 3.320 3.350 3.320 3.490 793,000 2,681,470 3.3814 3.320 3.320 3.350 3.320 3.490 793,000 3.3814 -2.35%
2019-12-31 0 3.400 3.390 3.400 3.170 3.420 1,291,000 4,243,140 3.2867 3.400 3.390 3.400 3.170 3.420 1,291,000 3.2867 7.26%
2019-12-30 0 3.170 3.130 3.170 3.120 3.170 685,000 2,160,080 3.1534 3.170 3.130 3.170 3.120 3.170 685,000 3.1534 0.00%
2019-12-27 0 3.170 3.120 3.170 3.130 3.230 749,000 2,380,710 3.1785 3.170 3.120 3.170 3.130 3.230 749,000 3.1785 -1.25%
2019-12-24 0 3.210 3.150 3.210 3.160 3.300 462,000 1,484,570 3.2134 3.210 3.150 3.210 3.160 3.300 462,000 3.2134 0.00%
2019-12-23 0 3.210 3.190 3.210 3.170 3.290 725,000 2,339,840 3.2274 3.210 3.190 3.210 3.170 3.290 725,000 3.2274 -1.83%
2019-12-20 0 3.270 3.220 3.270 3.240 3.300 809,000 2,641,240 3.2648 3.270 3.220 3.270 3.240 3.300 809,000 3.2648 -0.61%
2019-12-19 0 3.290 3.220 3.290 3.230 3.400 990,000 3,255,400 3.2883 3.290 3.220 3.290 3.230 3.400 990,000 3.2883 -1.20%
2019-12-18 0 3.330 3.330 3.340 3.220 3.380 1,131,000 3,725,730 3.2942 3.330 3.330 3.340 3.220 3.380 1,131,000 3.2942 -1.77%
2019-12-17 0 3.390 3.320 3.400 3.310 3.420 1,038,000 3,479,400 3.3520 3.390 3.320 3.400 3.310 3.420 1,038,000 3.3520 -0.29%
2019-12-16 0 3.400 3.370 3.400 3.370 3.530 1,016,000 3,486,600 3.4317 3.400 3.370 3.400 3.370 3.530 1,016,000 3.4317 -1.73%
2019-12-13 0 3.460 3.390 3.460 3.350 3.480 858,000 2,930,610 3.4156 3.460 3.390 3.460 3.350 3.480 858,000 3.4156 1.17%
2019-12-12 0 3.420 3.390 3.430 3.380 3.500 738,000 2,532,550 3.4316 3.420 3.390 3.430 3.380 3.500 738,000 3.4316 -1.72%
2019-12-11 0 3.480 3.450 3.480 3.400 3.570 870,000 3,047,470 3.5028 3.480 3.450 3.480 3.400 3.570 870,000 3.5028 -2.25%
2019-12-10 0 3.560 3.560 3.580 3.550 3.680 892,000 3,204,960 3.5930 3.560 3.560 3.580 3.550 3.680 892,000 3.5930 -2.73%
2019-12-09 0 3.660 3.620 3.660 3.570 3.750 848,000 3,091,720 3.6459 3.660 3.620 3.660 3.570 3.750 848,000 3.6459 0.55%
2019-12-06 0 3.640 3.630 3.690 3.600 3.800 915,000 3,373,090 3.6864 3.640 3.630 3.690 3.600 3.800 915,000 3.6864 -0.55%
2019-12-05 0 3.660 3.660 3.700 3.660 3.760 632,000 2,352,280 3.7220 3.660 3.660 3.700 3.660 3.760 632,000 3.7220 -2.66%
2019-12-04 0 3.760 3.700 3.760 3.690 3.780 721,000 2,673,090 3.7075 3.760 3.700 3.760 3.690 3.780 721,000 3.7075 1.62%
2019-12-03 0 3.700 3.660 3.700 3.690 3.740 553,000 2,045,250 3.6985 3.700 3.660 3.700 3.690 3.740 553,000 3.6985 0.00%
2019-12-02 0 3.700 3.680 3.710 3.690 3.760 580,000 2,152,370 3.7110 3.700 3.680 3.710 3.690 3.760 580,000 3.7110 0.00%
2019-11-29 0 3.700 3.630 3.700 3.640 3.760 717,000 2,642,710 3.6858 3.700 3.630 3.700 3.640 3.760 717,000 3.6858 -0.27%
2019-11-28 0 3.710 3.710 3.750 3.710 3.790 551,000 2,059,880 3.7384 3.710 3.710 3.750 3.710 3.790 551,000 3.7384 -1.85%
2019-11-27 0 3.780 3.670 3.780 3.620 3.890 1,365,000 5,122,440 3.7527 3.780 3.670 3.780 3.620 3.890 1,365,000 3.7527 -3.57%
2019-11-26 0 3.920 3.770 3.920 3.720 3.920 933,000 3,522,940 3.7759 3.920 3.770 3.920 3.720 3.920 933,000 3.7759 5.09%
2019-11-25 0 3.730 3.700 3.730 3.730 3.780 549,000 2,057,500 3.7477 3.730 3.700 3.730 3.730 3.780 549,000 3.7477 0.00%
2019-11-22 0 3.730 3.710 3.730 3.610 3.760 547,000 2,051,110 3.7497 3.730 3.710 3.730 3.610 3.760 547,000 3.7497 -1.06%
2019-11-21 0 3.770 3.690 3.770 3.700 3.790 583,000 2,189,310 3.7552 3.770 3.690 3.770 3.700 3.790 583,000 3.7552 1.62%
2019-11-20 0 3.710 3.680 3.710 3.640 3.730 596,000 2,209,820 3.7078 3.710 3.680 3.710 3.640 3.730 596,000 3.7078 0.54%
2019-11-19 0 3.690 3.630 3.690 3.650 3.700 561,000 2,063,200 3.6777 3.690 3.630 3.690 3.650 3.700 561,000 3.6777 0.00%
2019-11-18 0 3.690 3.600 3.690 3.490 3.710 568,000 2,087,150 3.6746 3.690 3.600 3.690 3.490 3.710 568,000 3.6746 -0.27%
2019-11-15 0 3.700 3.700 3.730 3.680 3.800 651,000 2,423,490 3.7227 3.700 3.700 3.730 3.680 3.800 651,000 3.7227 0.00%
2019-11-14 0 3.700 3.670 3.700 3.680 3.790 548,000 2,043,570 3.7291 3.700 3.670 3.700 3.680 3.790 548,000 3.7291 -1.33%
2019-11-13 0 3.750 3.700 3.750 3.720 3.790 623,000 2,347,440 3.7680 3.750 3.700 3.750 3.720 3.790 623,000 3.7680 0.00%
2019-11-12 0 3.750 3.750 3.760 3.730 3.830 639,000 2,409,590 3.7709 3.750 3.750 3.760 3.730 3.830 639,000 3.7709 -0.53%
2019-11-11 0 3.770 3.760 3.770 3.760 3.840 699,000 2,646,710 3.7864 3.770 3.760 3.770 3.760 3.840 699,000 3.7864 -0.79%
2019-11-08 0 3.800 3.790 3.800 3.780 3.890 645,000 2,455,210 3.8065 3.800 3.790 3.800 3.780 3.890 645,000 3.8065 -0.78%
2019-11-07 0 3.830 3.810 3.840 3.810 3.930 589,000 2,272,850 3.8588 3.830 3.810 3.840 3.810 3.930 589,000 3.8588 0.26%
2019-11-06 0 3.820 3.820 3.900 3.750 4.000 1,131,000 4,297,650 3.7999 3.820 3.820 3.900 3.750 4.000 1,131,000 3.7999 0.00%
2019-11-05 0 3.820 3.770 3.800 3.770 3.830 796,000 3,020,430 3.7945 3.820 3.770 3.800 3.770 3.830 796,000 3.7945 0.00%
2019-11-04 0 3.820 3.820 3.830 3.810 3.990 809,000 3,150,980 3.8949 3.820 3.820 3.830 3.810 3.990 809,000 3.8949 -2.55%
2019-11-01 0 3.920 3.910 3.920 3.910 4.010 984,000 3,909,490 3.9731 3.920 3.910 3.920 3.910 4.010 984,000 3.9731 -0.76%
2019-10-31 0 3.950 3.940 3.950 3.810 3.950 2,651,000 10,385,230 3.9175 3.950 3.940 3.950 3.810 3.950 2,651,000 3.9175 2.86%
2019-10-30 0 3.840 3.810 3.840 3.750 3.860 6,268,000 24,006,760 3.8301 3.840 3.810 3.840 3.750 3.860 6,268,000 3.8301 1.05%
2019-10-29 0 3.800 3.760 3.800 3.740 3.840 642,000 2,436,360 3.7950 3.800 3.760 3.800 3.740 3.840 642,000 3.7950 0.00%
2019-10-28 0 3.800 3.740 3.800 3.730 3.890 770,000 2,923,020 3.7961 3.800 3.740 3.800 3.730 3.890 770,000 3.7961 0.00%
2019-10-25 0 3.800 3.800 3.820 3.790 3.890 768,000 2,938,450 3.8261 3.800 3.800 3.820 3.790 3.890 768,000 3.8261 -0.78%
2019-10-24 0 3.830 3.830 3.850 3.820 3.960 797,134 3,066,316 3.8467 3.830 3.830 3.850 3.820 3.960 797,134 3.8467 -1.54%
2019-10-23 0 3.890 3.820 3.890 3.810 3.970 738,000 2,853,450 3.8665 3.890 3.820 3.890 3.810 3.970 738,000 3.8665 -1.02%
2019-10-22 0 3.930 3.880 3.930 3.880 4.000 595,000 2,344,980 3.9411 3.930 3.880 3.930 3.880 4.000 595,000 3.9411 0.00%
2019-10-21 0 3.930 3.930 3.960 3.920 4.030 760,000 3,017,520 3.9704 3.930 3.930 3.960 3.920 4.030 760,000 3.9704 -2.48%
2019-10-18 0 4.030 4.030 4.040 3.750 4.030 1,486,000 5,812,980 3.9118 4.030 4.030 4.040 3.750 4.030 1,486,000 3.9118 4.40%
2019-10-17 0 3.860 3.840 3.860 3.800 3.920 663,000 2,569,680 3.8758 3.860 3.840 3.860 3.800 3.920 663,000 3.8758 -1.28%
2019-10-16 0 3.910 3.860 3.920 3.830 3.940 859,000 3,350,970 3.9010 3.910 3.860 3.920 3.830 3.940 859,000 3.9010 1.30%
2019-10-15 0 3.860 3.850 3.950 3.820 3.950 338,000 1,306,290 3.8648 3.860 3.850 3.950 3.820 3.950 338,000 3.8648 0.00%
2019-10-14 0 3.860 3.820 3.920 3.800 4.000 289,000 1,135,240 3.9282 3.860 3.820 3.920 3.800 4.000 289,000 3.9282 -3.02%
2019-10-11 0 3.980 3.910 3.980 3.910 4.040 362,000 1,439,280 3.9759 3.980 3.910 3.980 3.910 4.040 362,000 3.9759 -0.50%
2019-10-10 0 4.000 3.950 4.000 3.940 4.020 735,000 2,928,620 3.9845 4.000 3.950 4.000 3.940 4.020 735,000 3.9845 3.63%
2019-10-09 0 3.860 3.860 3.900 3.850 3.980 649,000 2,538,530 3.9114 3.860 3.860 3.900 3.850 3.980 649,000 3.9114 -0.26%
2019-10-08 0 3.870 3.830 3.870 3.790 3.940 425,000 1,631,640 3.8392 3.870 3.830 3.870 3.790 3.940 425,000 3.8392 1.57%
2019-10-04 0 3.810 3.770 3.810 3.770 3.900 502,000 1,924,690 3.8340 3.810 3.770 3.810 3.770 3.900 502,000 3.8340 0.26%
2019-10-03 0 3.800 3.760 3.800 3.790 3.840 282,000 1,074,090 3.8088 3.800 3.760 3.800 3.790 3.840 282,000 3.8088 -0.52%
2019-10-02 0 3.820 3.770 3.820 3.770 3.960 293,000 1,136,180 3.8777 3.820 3.770 3.820 3.770 3.960 293,000 3.8777 -2.05%
2019-09-30 0 3.900 3.820 3.900 3.800 3.980 393,000 1,539,420 3.9171 3.900 3.820 3.900 3.800 3.980 393,000 3.9171 -2.26%
2019-09-27 0 3.990 3.950 3.990 3.850 4.050 661,000 2,613,470 3.9538 3.990 3.950 3.990 3.850 4.050 661,000 3.9538 2.84%
2019-09-26 0 3.880 3.800 3.880 3.800 3.890 505,000 1,937,310 3.8363 3.880 3.800 3.880 3.800 3.890 505,000 3.8363 2.11%
2019-09-25 0 3.800 3.780 3.800 3.770 3.890 717,000 2,741,550 3.8236 3.800 3.780 3.800 3.770 3.890 717,000 3.8236 0.00%
2019-09-24 0 3.800 3.750 3.800 3.720 3.890 598,000 2,270,020 3.7960 3.800 3.750 3.800 3.720 3.890 598,000 3.7960 -1.30%
2019-09-23 0 3.850 3.780 3.850 3.790 3.870 585,000 2,228,540 3.8095 3.850 3.780 3.850 3.790 3.870 585,000 3.8095 1.58%
2019-09-20 0 3.790 3.770 3.790 3.730 3.840 543,000 2,059,310 3.7925 3.790 3.770 3.790 3.730 3.840 543,000 3.7925 0.26%
2019-09-19 0 3.780 3.780 3.890 3.780 3.890 645,000 2,476,030 3.8388 3.780 3.780 3.890 3.780 3.890 645,000 3.8388 -2.83%
2019-09-18 0 3.890 3.790 3.890 3.790 3.980 1,003,000 3,880,370 3.8688 3.890 3.790 3.890 3.790 3.980 1,003,000 3.8688 -1.77%
2019-09-17 0 3.960 3.920 3.960 3.800 3.980 748,000 2,939,470 3.9298 3.960 3.920 3.960 3.800 3.980 748,000 3.9298 -1.00%
2019-09-16 0 4.000 3.900 4.000 3.980 4.100 603,000 2,431,630 4.0326 4.000 3.900 4.000 3.980 4.100 603,000 4.0326 -2.20%
2019-09-13 0 4.090 3.980 4.090 4.000 4.090 616,000 2,496,840 4.0533 4.090 3.980 4.090 4.000 4.090 616,000 4.0533 0.00%
2019-09-12 0 4.090 4.060 4.090 4.000 4.150 963,000 3,916,930 4.0674 4.090 4.060 4.090 4.000 4.150 963,000 4.0674 1.74%
2019-09-11 0 4.020 3.970 4.030 3.900 4.050 665,000 2,642,460 3.9736 4.020 3.970 4.030 3.900 4.050 665,000 3.9736 2.81%
2019-09-10 0 3.910 3.830 3.910 3.790 3.960 340,000 1,328,410 3.9071 3.910 3.830 3.910 3.790 3.960 340,000 3.9071 -0.76%
2019-09-09 0 3.940 3.920 3.940 3.860 3.970 544,000 2,119,870 3.8968 3.940 3.920 3.940 3.860 3.970 544,000 3.8968 1.55%
2019-09-06 0 3.880 3.820 3.880 3.850 3.940 623,000 2,427,140 3.8959 3.880 3.820 3.880 3.850 3.940 623,000 3.8959 -0.51%
2019-09-05 0 3.900 3.830 3.900 3.860 3.980 325,000 1,269,600 3.9065 3.900 3.830 3.900 3.860 3.980 325,000 3.9065 2.09%
2019-09-04 0 3.820 3.820 3.930 3.820 4.000 490,000 1,929,460 3.9377 3.820 3.820 3.930 3.820 4.000 490,000 3.9377 0.00%
2019-09-03 0 3.820 3.820 3.870 3.750 3.980 468,000 1,829,520 3.9092 3.820 3.820 3.870 3.750 3.980 468,000 3.9092 -3.05%
2019-09-02 0 3.940 3.940 3.950 3.830 4.000 1,834,000 6,961,290 3.7957 3.940 3.940 3.950 3.830 4.000 1,834,000 3.7957 -1.50%
2019-08-30 0 4.000 4.000 4.150 3.630 4.000 1,402,049 5,244,527 3.7406 4.000 4.000 4.150 3.630 4.000 1,402,049 3.7406 3.36%
2019-08-29 0 3.870 3.840 3.870 3.830 4.090 387,000 1,544,020 3.9897 3.870 3.840 3.870 3.830 4.090 387,000 3.9897 -5.38%
2019-08-28 0 4.090 3.990 4.100 3.980 4.180 551,500 2,241,060 4.0636 4.090 3.990 4.100 3.980 4.180 551,500 4.0636 -2.15%
2019-08-27 0 4.180 4.120 4.180 4.100 4.180 703,000 2,915,050 4.1466 4.180 4.120 4.180 4.100 4.180 703,000 4.1466 1.95%
2019-08-26 0 4.100 4.100 4.110 4.000 4.130 891,500 3,628,890 4.0705 4.100 4.100 4.110 4.000 4.130 891,500 4.0705 -0.73%
2019-08-23 0 4.130 4.000 4.130 3.900 4.190 545,000 2,194,790 4.0271 4.130 4.000 4.130 3.900 4.190 545,000 4.0271 4.29%
2019-08-22 0 3.960 3.930 3.960 3.880 3.960 838,000 3,272,700 3.9054 3.960 3.930 3.960 3.880 3.960 838,000 3.9054 2.06%
2019-08-21 0 3.880 3.850 3.880 3.880 3.930 636,000 2,494,260 3.9218 3.880 3.850 3.880 3.880 3.930 636,000 3.9218 -1.52%
2019-08-20 0 3.940 3.930 3.950 3.810 3.940 663,000 2,572,830 3.8806 3.940 3.930 3.950 3.810 3.940 663,000 3.8806 2.60%
2019-08-19 0 3.840 3.820 3.840 3.770 3.840 679,000 2,599,340 3.8282 3.840 3.820 3.840 3.770 3.840 679,000 3.8282 1.59%
2019-08-16 0 3.780 3.750 3.800 3.750 3.840 496,000 1,885,650 3.8017 3.780 3.750 3.800 3.750 3.840 496,000 3.8017 -0.26%
2019-08-15 0 3.790 3.770 3.790 3.700 3.790 499,000 1,878,430 3.7644 3.790 3.770 3.790 3.700 3.790 499,000 3.7644 0.26%
2019-08-14 0 3.780 3.770 3.780 3.730 3.830 548,000 2,066,910 3.7717 3.780 3.770 3.780 3.730 3.830 548,000 3.7717 1.61%
2019-08-13 0 3.720 3.710 3.790 3.720 3.820 473,000 1,787,540 3.7792 3.720 3.710 3.790 3.720 3.820 473,000 3.7792 -1.85%
2019-08-12 0 3.790 3.630 3.800 3.610 3.880 615,000 2,308,740 3.7540 3.790 3.630 3.800 3.610 3.880 615,000 3.7540 0.53%
2019-08-09 0 3.770 3.760 3.770 3.560 3.790 452,000 1,693,190 3.7460 3.770 3.760 3.770 3.560 3.790 452,000 3.7460 1.89%
2019-08-08 0 3.700 3.680 3.700 3.700 3.760 411,000 1,536,220 3.7378 3.700 3.680 3.700 3.700 3.760 411,000 3.7378 0.00%
2019-08-07 0 3.700 3.680 3.730 3.700 3.780 386,000 1,438,040 3.7255 3.700 3.680 3.730 3.700 3.780 386,000 3.7255 2.21%
2019-08-06 0 3.700 3.650 3.700 3.600 3.780 489,000 1,801,800 3.6847 3.620 3.571 3.620 3.522 3.698 499,807 3.6050 -2.12%
2019-08-05 0 3.780 3.720 3.780 3.630 3.850 3,506,000 13,294,240 3.7919 3.698 3.640 3.698 3.552 3.767 3,583,481 3.7099 2.44%
2019-08-02 0 3.690 3.690 3.780 3.690 3.800 492,000 1,859,510 3.7795 3.610 3.610 3.698 3.610 3.718 502,873 3.6978 -3.40%
2019-08-01 0 3.820 3.740 3.830 3.710 3.840 479,000 1,823,850 3.8076 3.737 3.659 3.747 3.630 3.757 489,586 3.7253 2.14%
2019-07-31 0 3.740 3.740 3.790 3.740 3.780 300,000 1,125,440 3.7515 3.659 3.659 3.708 3.659 3.698 306,630 3.6704 -1.32%
2019-07-30 0 3.790 3.720 3.790 3.700 3.800 334,000 1,259,100 3.7698 3.708 3.640 3.708 3.620 3.718 341,381 3.6883 2.43%
2019-07-29 0 3.700 3.690 3.700 3.690 3.720 445,000 1,648,970 3.7056 3.620 3.610 3.620 3.610 3.640 454,834 3.6254 -2.37%
2019-07-26 0 3.790 3.710 3.800 3.770 3.890 1,118,000 4,252,650 3.8038 3.708 3.630 3.718 3.688 3.806 1,142,707 3.7216 0.00%
2019-07-25 0 3.790 3.780 3.790 3.690 3.810 602,000 2,253,090 3.7427 3.708 3.698 3.708 3.610 3.728 615,304 3.6618 4.41%
2019-07-24 0 3.630 3.560 3.640 3.630 3.690 829,000 3,034,940 3.6610 3.552 3.483 3.561 3.552 3.610 847,320 3.5818 2.25%
2019-07-23 0 3.550 3.510 3.590 3.530 3.690 467,000 1,699,690 3.6396 3.473 3.434 3.512 3.454 3.610 477,320 3.5609 0.57%
2019-07-22 0 3.530 3.480 3.550 3.390 3.550 842,000 2,944,160 3.4966 3.454 3.405 3.473 3.317 3.473 860,608 3.4210 4.13%
2019-07-19 0 3.390 3.310 3.390 3.370 3.410 330,000 1,117,920 3.3876 3.317 3.238 3.317 3.297 3.336 337,293 3.3144 0.30%
2019-07-18 0 3.380 3.380 3.390 3.250 3.380 624,000 2,081,580 3.3359 3.307 3.307 3.317 3.180 3.307 637,790 3.2637 -0.29%
2019-07-17 0 3.390 3.320 3.390 3.310 3.430 440,000 1,487,610 3.3809 3.317 3.248 3.317 3.238 3.356 449,724 3.3078 -1.45%
2019-07-16 0 3.440 3.420 3.440 3.380 3.440 375,000 1,278,970 3.4106 3.366 3.346 3.366 3.307 3.366 383,287 3.3368 2.69%
2019-07-15 0 3.350 3.330 3.350 3.350 3.390 312,000 1,056,530 3.3863 3.278 3.258 3.278 3.278 3.317 318,895 3.3131 -0.89%
2019-07-12 0 3.380 3.320 3.390 3.290 3.410 326,000 1,104,510 3.3881 3.307 3.248 3.317 3.219 3.336 333,204 3.3148 0.30%
2019-07-11 0 3.370 3.230 3.370 3.370 3.460 322,000 1,097,190 3.4074 3.297 3.160 3.297 3.297 3.385 329,116 3.3337 0.00%
2019-07-10 0 3.370 3.210 3.350 3.350 3.440 324,000 1,101,890 3.4009 3.297 3.141 3.278 3.278 3.366 331,160 3.3274 0.30%
2019-07-09 0 3.360 3.360 3.380 3.360 3.500 334,000 1,144,930 3.4279 3.287 3.287 3.307 3.287 3.424 341,381 3.3538 -2.04%
2019-07-08 0 3.430 3.370 3.430 3.360 3.470 357,000 1,222,690 3.4249 3.356 3.297 3.356 3.287 3.395 364,890 3.3509 -1.15%
2019-07-05 0 3.470 3.470 3.480 3.370 3.550 427,000 1,488,480 3.4859 3.395 3.395 3.405 3.297 3.473 436,436 3.4105 0.00%
2019-07-04 0 3.470 3.390 3.470 3.380 3.550 465,000 1,623,590 3.4916 3.395 3.317 3.395 3.307 3.473 475,276 3.4161 -0.57%
2019-07-03 0 3.490 3.490 3.500 3.350 3.490 473,000 1,613,960 3.4122 3.415 3.415 3.424 3.278 3.415 483,453 3.3384 5.76%
2019-07-02 0 3.300 3.300 3.380 3.300 3.400 567,000 1,913,580 3.3749 3.229 3.229 3.307 3.229 3.326 579,530 3.3019 -2.94%
2019-06-28 0 3.400 3.400 3.430 3.140 3.420 723,500 2,403,550 3.3221 3.326 3.326 3.356 3.072 3.346 739,489 3.2503 8.28%
2019-06-27 0 3.140 3.140 3.150 3.100 3.160 293,000 916,970 3.1296 3.072 3.072 3.082 3.033 3.092 299,475 3.0619 -0.32%
2019-06-26 0 3.150 3.150 3.160 3.110 3.170 227,000 712,920 3.1406 3.082 3.082 3.092 3.043 3.101 232,017 3.0727 -1.87%
2019-06-25 0 3.210 3.210 3.220 3.090 3.220 420,000 1,329,080 3.1645 3.141 3.141 3.150 3.023 3.150 429,282 3.0961 -0.62%
2019-06-24 0 3.230 3.220 3.230 3.100 3.230 135,950 434,326 3.1947 3.160 3.150 3.160 3.033 3.160 138,954 3.1257 1.89%
2019-06-21 0 3.170 3.170 3.180 3.060 3.200 462,000 1,448,390 3.1350 3.101 3.101 3.111 2.994 3.131 472,210 3.0673 1.93%
2019-06-20 0 3.110 3.110 3.190 3.100 3.200 99,000 311,730 3.1488 3.043 3.043 3.121 3.033 3.131 101,188 3.0807 -1.27%
2019-06-19 0 3.150 3.140 3.150 3.030 3.180 967,000 3,010,080 3.1128 3.082 3.072 3.082 2.964 3.111 988,370 3.0455 1.94%
2019-06-18 0 3.090 3.090 3.180 3.030 3.200 1,869,000 5,863,720 3.1374 3.023 3.023 3.111 2.964 3.131 1,910,304 3.0695 -4.92%
2019-06-17 0 3.250 3.210 3.250 3.000 3.500 1,025,000 3,253,860 3.1745 3.180 3.141 3.180 2.935 3.424 1,047,652 3.1059 0.00%
2019-06-14 0 3.250 3.250 3.270 3.200 3.260 153,000 496,110 3.2425 3.180 3.180 3.199 3.131 3.190 156,381 3.1724 -0.61%
2019-06-13 0 3.270 3.250 3.280 3.170 3.270 283,000 916,310 3.2378 3.199 3.180 3.209 3.101 3.199 289,254 3.1678 2.83%
2019-06-12 0 3.180 3.180 3.260 3.180 3.280 171,000 550,170 3.2174 3.111 3.111 3.190 3.111 3.209 174,779 3.1478 -2.45%
2019-06-11 0 3.260 3.260 3.270 3.240 3.320 222,000 726,350 3.2718 3.190 3.190 3.199 3.170 3.248 226,906 3.2011 -2.40%
2019-06-10 0 3.340 3.330 3.340 3.200 3.340 566,000 1,858,860 3.2842 3.268 3.258 3.268 3.131 3.268 578,508 3.2132 0.30%
2019-06-06 0 3.330 3.310 3.330 3.200 3.360 327,000 1,073,540 3.2830 3.258 3.238 3.258 3.131 3.287 334,227 3.2120 2.46%
2019-06-05 0 3.250 3.250 3.320 3.250 3.500 557,000 1,847,330 3.3166 3.180 3.180 3.248 3.180 3.424 569,309 3.2449 -4.13%
2019-06-04 0 3.390 3.360 3.390 3.190 3.440 861,000 2,855,340 3.3163 3.317 3.287 3.317 3.121 3.366 880,028 3.2446 0.89%
2019-06-03 0 3.360 3.330 3.360 3.300 3.400 317,000 1,060,890 3.3467 3.287 3.258 3.287 3.229 3.326 324,006 3.2743 -0.30%
2019-05-31 0 3.370 3.370 3.380 3.290 3.440 855,000 2,866,070 3.3521 3.297 3.297 3.307 3.219 3.366 873,895 3.2797 0.30%
2019-05-30 0 3.360 3.360 3.400 3.300 3.500 926,000 3,121,280 3.3707 3.287 3.287 3.326 3.229 3.424 946,464 3.2978 -0.59%
2019-05-29 0 3.380 3.360 3.380 3.370 3.550 822,000 2,849,710 3.4668 3.307 3.287 3.307 3.297 3.473 840,166 3.3918 -2.59%
2019-05-28 0 3.470 3.430 3.470 3.220 3.490 7,428,000 25,506,460 3.4338 3.395 3.356 3.395 3.150 3.415 7,592,155 3.3596 1.46%
2019-05-27 0 3.420 3.400 3.420 3.360 3.500 1,464,000 4,991,800 3.4097 3.346 3.326 3.346 3.287 3.424 1,496,354 3.3360 -1.44%
2019-05-24 0 3.470 3.450 3.470 3.380 3.510 1,617,000 5,611,100 3.4701 3.395 3.375 3.395 3.307 3.434 1,652,735 3.3950 0.00%
2019-05-23 0 3.470 3.460 3.470 3.460 3.560 474,000 1,654,630 3.4908 3.395 3.385 3.395 3.385 3.483 484,475 3.4153 -3.07%
2019-05-22 0 3.580 3.580 3.590 3.540 3.610 1,480,000 5,283,230 3.5698 3.503 3.503 3.512 3.463 3.532 1,512,707 3.4926 0.00%
2019-05-21 0 3.580 3.530 3.580 3.480 3.620 862,000 3,060,470 3.5504 3.503 3.454 3.503 3.405 3.542 881,050 3.4737 1.70%
2019-05-20 0 3.520 3.520 3.530 3.400 3.520 1,204,000 4,142,180 3.4403 3.444 3.444 3.454 3.326 3.444 1,230,608 3.3660 0.00%
2019-05-17 0 3.520 3.470 3.520 3.450 3.540 549,000 1,915,220 3.4886 3.444 3.395 3.444 3.375 3.463 561,133 3.4131 -0.56%
2019-05-16 0 3.540 3.540 3.570 3.450 3.580 1,854,000 6,516,690 3.5149 3.463 3.463 3.493 3.375 3.503 1,894,972 3.4389 -0.28%
2019-05-15 0 3.550 3.550 3.670 3.540 3.740 1,095,000 3,969,140 3.6248 3.473 3.473 3.591 3.463 3.659 1,119,199 3.5464 -1.66%
2019-05-14 0 3.610 3.610 3.730 3.530 3.870 2,579,000 9,320,140 3.6139 3.532 3.532 3.649 3.454 3.786 2,635,994 3.5357 -7.44%
2019-05-10 0 3.900 3.900 3.920 3.450 3.900 3,807,000 14,080,340 3.6985 3.816 3.816 3.835 3.375 3.816 3,891,133 3.6186 2.63%
2019-05-09 0 3.800 3.760 3.800 3.760 4.000 1,451,000 5,557,730 3.8303 3.718 3.679 3.718 3.679 3.914 1,483,066 3.7475 -4.04%
2019-05-08 0 3.960 3.950 3.970 3.840 3.990 1,970,000 7,694,031 3.9056 3.874 3.865 3.884 3.757 3.904 2,013,536 3.8212 1.28%
2019-05-07 0 3.910 3.890 3.910 3.820 4.070 2,680,000 10,428,901 3.8914 3.825 3.806 3.825 3.737 3.982 2,739,227 3.8072 -4.17%
2019-05-06 0 4.080 4.060 4.080 4.000 4.230 1,606,000 6,498,190 4.0462 3.992 3.972 3.992 3.914 4.139 1,641,492 3.9587 -5.12%
2019-05-03 0 4.300 4.270 4.300 4.260 4.350 1,223,000 5,252,740 4.2950 4.207 4.178 4.207 4.168 4.256 1,250,028 4.2021 0.23%
2019-05-02 0 4.290 4.290 4.300 4.120 4.350 1,316,000 5,574,760 4.2361 4.197 4.197 4.207 4.031 4.256 1,345,083 4.1445 3.62%
2019-04-30 0 4.140 4.110 4.140 4.050 4.150 1,615,000 6,630,690 4.1057 4.050 4.021 4.050 3.962 4.060 1,650,691 4.0169 1.47%
2019-04-29 0 4.080 4.060 4.080 4.030 4.140 1,222,000 5,000,200 4.0918 3.992 3.972 3.992 3.943 4.050 1,249,006 4.0033 0.00%
2019-04-26 0 4.080 4.040 4.080 4.000 4.160 938,024 3,841,486 4.0953 3.992 3.953 3.992 3.914 4.070 958,754 4.0067 -0.73%
2019-04-25 0 4.110 4.060 4.110 4.050 4.150 1,077,000 4,417,285 4.1015 4.021 3.972 4.021 3.962 4.060 1,100,801 4.0128 -0.24%
2019-04-24 0 4.120 4.050 4.120 4.000 4.150 1,395,024 5,662,707 4.0592 4.031 3.962 4.031 3.914 4.060 1,425,853 3.9715 0.49%
2019-04-23 0 4.100 4.060 4.110 4.000 4.200 1,409,000 5,805,390 4.1202 4.011 3.972 4.021 3.914 4.109 1,440,138 4.0311 0.99%
2019-04-18 0 4.060 4.060 4.080 4.020 4.170 1,225,025 5,039,612 4.1139 3.972 3.972 3.992 3.933 4.080 1,252,097 4.0249 -2.40%
2019-04-17 0 4.160 4.160 4.180 4.150 4.260 1,250,110 5,265,823 4.2123 4.070 4.070 4.090 4.060 4.168 1,277,737 4.1212 0.00%
2019-04-16 0 4.160 4.160 4.180 4.130 4.240 1,366,025 5,687,694 4.1637 4.070 4.070 4.090 4.041 4.148 1,396,213 4.0737 -0.95%
2019-04-15 0 4.200 4.190 4.200 4.180 4.360 1,986,085 8,413,597 4.2363 4.109 4.099 4.109 4.090 4.266 2,029,976 4.1447 -0.24%
2019-04-12 0 4.210 4.210 4.230 4.150 4.370 2,061,000 8,693,950 4.2183 4.119 4.119 4.139 4.060 4.276 2,106,547 4.1271 -2.09%
2019-04-11 0 4.300 4.280 4.300 4.270 4.600 2,276,000 10,019,790 4.4024 4.207 4.187 4.207 4.178 4.501 2,326,298 4.3072 -5.29%
2019-04-10 0 4.540 4.530 4.540 4.080 4.540 2,636,000 11,391,400 4.3215 4.442 4.432 4.442 3.992 4.442 2,694,254 4.2280 8.61%
2019-04-09 0 4.180 4.180 4.200 4.160 4.320 1,226,000 5,160,090 4.2089 4.090 4.090 4.109 4.070 4.227 1,253,094 4.1179 -1.18%
2019-04-08 0 4.230 4.230 4.240 4.170 4.470 2,488,050 10,586,002 4.2547 4.139 4.139 4.148 4.080 4.373 2,543,035 4.1627 -3.86%
2019-04-04 0 4.400 4.380 4.400 4.160 4.440 2,741,000 11,946,654 4.3585 4.305 4.285 4.305 4.070 4.344 2,801,575 4.2643 4.27%
2019-04-03 0 4.220 4.220 4.250 4.190 4.500 2,547,000 11,092,060 4.3550 4.129 4.129 4.158 4.099 4.403 2,603,287 4.2608 -3.65%
2019-04-02 0 4.380 4.380 4.400 4.370 4.540 2,145,000 9,577,760 4.4652 4.285 4.285 4.305 4.276 4.442 2,192,403 4.3686 -2.45%
2019-04-01 0 4.490 4.400 4.490 4.310 4.660 3,724,000 16,572,920 4.4503 4.393 4.305 4.393 4.217 4.559 3,806,298 4.3541 -5.47%
2019-03-29 0 4.750 4.750 4.780 4.640 4.790 1,623,025 7,664,099 4.7221 4.647 4.647 4.677 4.540 4.686 1,658,893 4.6200 1.93%
2019-03-28 0 4.660 4.650 4.670 4.650 4.870 1,718,160 8,126,538 4.7298 4.559 4.549 4.569 4.549 4.765 1,756,130 4.6275 -2.71%
2019-03-27 0 4.790 4.790 4.800 4.710 4.850 1,332,000 6,349,720 4.7671 4.686 4.686 4.696 4.608 4.745 1,361,436 4.6640 1.91%
2019-03-26 0 4.700 4.690 4.700 4.600 4.860 1,186,270 5,619,745 4.7373 4.598 4.589 4.598 4.501 4.755 1,212,486 4.6349 -1.26%
2019-03-25 0 4.760 4.730 4.760 4.580 4.940 1,949,000 9,361,640 4.8033 4.657 4.628 4.657 4.481 4.833 1,992,072 4.6994 -2.46%
2019-03-22 0 4.880 4.870 4.890 4.820 5.050 2,195,085 10,730,143 4.8883 4.774 4.765 4.784 4.716 4.941 2,243,595 4.7826 -0.81%
2019-03-21 0 4.920 4.910 4.940 4.900 5.150 2,532,000 12,675,240 5.0060 4.814 4.804 4.833 4.794 5.039 2,587,956 4.8978 -4.47%
2019-03-20 0 5.150 5.150 5.180 5.020 5.270 2,105,110 10,795,761 5.1284 5.039 5.039 5.068 4.911 5.156 2,151,632 5.0175 -2.65%
2019-03-19 0 5.290 5.230 5.290 4.970 5.490 5,596,252 29,323,020 5.2398 5.176 5.117 5.176 4.863 5.371 5,719,926 5.1265 2.32%
2019-03-18 0 5.170 5.160 5.170 4.820 5.200 6,019,008 30,189,083 5.0156 5.058 5.048 5.058 4.716 5.088 6,152,025 4.9072 17.50%
2019-03-15 0 4.400 4.400 4.450 4.370 4.500 1,710,025 7,591,610 4.4395 4.305 4.305 4.354 4.276 4.403 1,747,816 4.3435 0.23%
2019-03-14 0 4.390 4.360 4.410 4.350 4.790 2,391,110 10,656,864 4.4569 4.295 4.266 4.315 4.256 4.686 2,443,952 4.3605 -6.60%
2019-03-13 0 4.700 4.700 4.720 4.400 5.000 2,807,025 13,181,695 4.6960 4.598 4.598 4.618 4.305 4.892 2,869,059 4.5944 -2.49%
2019-03-12 0 4.820 4.820 4.840 4.230 5.400 5,986,000 29,055,560 4.8539 4.716 4.716 4.735 4.139 5.283 6,118,287 4.7490 14.76%
2019-03-11 0 4.200 4.200 4.240 4.010 4.280 811,739 3,338,331 4.1126 4.109 4.109 4.148 3.923 4.187 829,678 4.0236 4.48%
2019-03-08 0 4.020 4.010 4.030 3.990 4.050 570,000 2,294,360 4.0252 3.933 3.923 3.943 3.904 3.962 582,597 3.9382 0.00%
2019-03-07 0 4.020 4.020 4.050 4.020 4.090 554,025 2,243,061 4.0487 3.933 3.933 3.962 3.933 4.002 566,269 3.9611 -1.95%
2019-03-06 0 4.100 4.090 4.100 3.990 4.200 739,025 3,013,143 4.0772 4.011 4.002 4.011 3.904 4.109 755,357 3.9890 2.50%
2019-03-05 0 4.000 4.000 4.010 3.960 4.050 515,050 2,060,230 4.0001 3.914 3.914 3.923 3.874 3.962 526,432 3.9136 0.50%
2019-03-04 0 3.980 3.970 4.000 3.960 4.060 515,170 2,074,794 4.0274 3.894 3.884 3.914 3.874 3.972 526,555 3.9403 -2.21%
2019-03-01 0 4.070 4.010 4.070 3.960 4.130 524,025 2,109,132 4.0249 3.982 3.923 3.982 3.874 4.041 535,606 3.9378 3.56%
2019-02-28 0 3.930 3.930 3.980 3.930 4.000 453,050 1,801,319 3.9760 3.845 3.845 3.894 3.845 3.914 463,062 3.8900 -1.75%
2019-02-27 0 4.000 3.960 4.000 3.950 4.050 450,000 1,801,330 4.0030 3.914 3.874 3.914 3.865 3.962 459,945 3.9164 -1.48%
2019-02-26 0 4.060 4.050 4.080 4.050 4.100 594,025 2,426,702 4.0852 3.972 3.962 3.992 3.962 4.011 607,153 3.9969 -0.73%
2019-02-25 0 4.090 4.070 4.110 4.030 4.290 1,088,453 4,486,400 4.1218 4.002 3.982 4.021 3.943 4.197 1,112,507 4.0327 0.00%
2019-02-22 0 4.090 4.030 4.090 3.840 4.090 957,551 3,807,314 3.9761 4.002 3.943 4.002 3.757 4.002 978,712 3.8901 4.87%
2019-02-21 0 3.900 3.880 3.900 3.810 3.900 565,700 2,174,335 3.8436 3.816 3.796 3.816 3.728 3.816 578,202 3.7605 1.04%
2019-02-20 0 3.860 3.780 3.880 3.770 3.860 543,000 2,070,160 3.8124 3.777 3.698 3.796 3.688 3.777 555,000 3.7300 0.78%
2019-02-19 0 3.830 3.800 3.850 3.830 3.860 517,000 1,991,510 3.8521 3.747 3.718 3.767 3.747 3.777 528,425 3.7688 0.00%
2019-02-18 0 3.830 3.790 3.830 3.790 3.860 438,000 1,684,620 3.8462 3.747 3.708 3.747 3.708 3.777 447,680 3.7630 -1.03%
2019-02-15 0 3.870 3.870 3.880 3.820 3.870 497,000 1,911,510 3.8461 3.786 3.786 3.796 3.737 3.786 507,983 3.7629 0.78%
2019-02-14 0 3.840 3.790 3.850 3.780 3.910 484,000 1,877,080 3.8783 3.757 3.708 3.767 3.698 3.825 494,696 3.7944 1.32%
2019-02-13 0 3.790 3.780 3.800 3.780 3.840 476,000 1,810,450 3.8035 3.708 3.698 3.718 3.698 3.757 486,519 3.7212 -1.04%
2019-02-12 0 3.830 3.800 3.830 3.740 3.840 513,000 1,944,510 3.7905 3.747 3.718 3.747 3.659 3.757 524,337 3.7085 -0.26%
2019-02-11 0 3.840 3.750 3.840 3.600 3.860 925,299 3,420,649 3.6968 3.757 3.669 3.757 3.522 3.777 945,748 3.6169 -1.03%
2019-02-08 0 3.880 3.830 3.880 3.870 3.880 465,000 1,801,700 3.8746 3.796 3.747 3.796 3.786 3.796 475,276 3.7908 -1.27%
2019-02-04 0 3.930 3.860 3.900 3.790 3.940 302,000 1,174,980 3.8907 3.845 3.777 3.816 3.708 3.855 308,674 3.8065 -1.50%
2019-02-01 0 3.990 3.860 3.990 3.890 4.020 430,000 1,712,700 3.9830 3.904 3.777 3.904 3.806 3.933 439,503 3.8969 0.00%
2019-01-31 0 3.990 3.950 3.990 3.950 4.000 391,000 1,561,650 3.9940 3.904 3.865 3.904 3.865 3.914 399,641 3.9076 -0.50%
2019-01-30 0 4.010 3.900 4.010 3.990 4.030 469,000 1,876,450 4.0010 3.923 3.816 3.923 3.904 3.943 479,365 3.9145 0.25%
2019-01-29 0 4.000 3.880 4.000 3.980 4.000 417,000 1,663,850 3.9900 3.914 3.796 3.914 3.894 3.914 426,215 3.9038 0.00%
2019-01-28 0 4.000 3.900 4.000 3.990 4.040 430,000 1,728,730 4.0203 3.914 3.816 3.914 3.904 3.953 439,503 3.9334 -0.99%
2019-01-25 0 4.040 4.020 4.040 4.000 4.040 286,000 1,150,200 4.0217 3.953 3.933 3.953 3.914 3.953 292,320 3.9347 0.25%
2019-01-24 0 4.030 3.980 4.040 3.870 4.040 2,210,000 8,444,080 3.8209 3.943 3.894 3.953 3.786 3.953 2,258,840 3.7382 1.26%
2019-01-23 0 3.980 3.960 4.000 3.800 3.980 95,000 373,520 3.9318 3.894 3.874 3.914 3.718 3.894 97,099 3.8468 -1.00%
2019-01-22 0 4.020 4.000 4.050 3.790 4.050 77,000 306,640 3.9823 3.933 3.914 3.962 3.708 3.962 78,702 3.8962 1.26%
2019-01-21 0 3.970 3.950 3.990 3.760 4.000 313,000 1,230,030 3.9298 3.884 3.865 3.904 3.679 3.914 319,917 3.8448 5.03%
2019-01-18 0 3.780 3.700 3.780 3.700 3.780 106,000 396,480 3.7404 3.698 3.620 3.698 3.620 3.698 108,343 3.6595 -1.82%
2019-01-17 0 3.850 3.840 3.850 3.800 3.870 91,000 348,450 3.8291 3.767 3.757 3.767 3.718 3.786 93,011 3.7463 -0.77%
2019-01-16 0 3.880 3.870 3.920 3.810 3.920 5,000 19,260 3.8520 3.796 3.786 3.835 3.728 3.835 5,110 3.7687 -1.77%
2019-01-15 0 3.950 3.850 3.950 3.710 3.950 518,000 2,038,240 3.9348 3.865 3.767 3.865 3.630 3.865 529,448 3.8497 4.50%
2019-01-14 0 3.780 3.770 3.860 3.780 3.850 59,000 225,290 3.8185 3.698 3.688 3.777 3.698 3.767 60,304 3.7359 -4.06%
2019-01-11 0 3.940 3.830 3.940 3.770 3.940 151,000 583,060 3.8613 3.855 3.747 3.855 3.688 3.855 154,337 3.7778 -0.76%
2019-01-10 0 3.970 3.940 3.970 3.840 4.080 110,000 435,050 3.9550 3.884 3.855 3.884 3.757 3.992 112,431 3.8695 0.51%
2019-01-09 0 3.950 3.950 4.000 3.610 4.000 372,000 1,464,550 3.9370 3.865 3.865 3.914 3.532 3.914 380,221 3.8518 3.67%
2019-01-08 0 3.810 3.810 3.900 3.580 3.900 489,000 1,856,640 3.7968 3.728 3.728 3.816 3.503 3.816 499,807 3.7147 -2.56%
2019-01-07 0 3.910 3.910 3.920 3.650 4.000 333,000 1,278,700 3.8399 3.825 3.825 3.835 3.571 3.914 340,359 3.7569 -2.25%
2019-01-04 0 4.000 4.000 4.020 4.000 4.010 105,000 420,040 4.0004 3.914 3.914 3.933 3.914 3.923 107,320 3.9139 0.00%
2019-01-03 0 4.000 4.000 4.030 4.000 4.030 156,000 625,060 4.0068 3.914 3.914 3.943 3.914 3.943 159,448 3.9202 0.00%
2019-01-02 0 4.000 4.000 4.020 4.000 4.130 268,000 1,077,450 4.0203 3.914 3.914 3.933 3.914 4.041 273,923 3.9334 -3.61%
2018-12-31 0 4.150 4.140 4.150 4.030 4.210 97,000 396,350 4.0861 4.060 4.050 4.060 3.943 4.119 99,144 3.9977 0.00%
2018-12-28 0 4.150 4.100 4.130 4.000 4.190 203,000 824,240 4.0603 4.060 4.011 4.041 3.914 4.099 207,486 3.9725 3.75%
2018-12-27 0 4.000 4.000 4.010 4.000 4.070 393,000 1,575,870 4.0098 3.914 3.914 3.923 3.914 3.982 401,685 3.9231 -1.72%
2018-12-24 0 4.070 4.100 4.110 3.850 4.200 306,000 1,235,880 4.0388 3.982 4.011 4.021 3.767 4.109 312,762 3.9515 -1.45%
2018-12-21 0 4.130 4.090 4.130 4.060 4.300 976,000 4,090,760 4.1914 4.041 4.002 4.041 3.972 4.207 997,569 4.1007 0.73%
2018-12-20 0 4.100 4.090 4.100 4.030 4.100 581,000 2,362,300 4.0659 4.011 4.002 4.011 3.943 4.011 593,840 3.9780 0.49%
2018-12-19 0 4.080 4.060 4.080 4.000 4.100 1,897,000 7,642,640 4.0288 3.992 3.972 3.992 3.914 4.011 1,938,923 3.9417 2.00%
2018-12-18 0 4.000 4.010 4.020 4.000 4.040 1,409,000 5,660,590 4.0175 3.914 3.923 3.933 3.914 3.953 1,440,138 3.9306 -0.50%
2018-12-17 0 4.020 4.010 4.020 4.000 4.050 2,196,000 8,817,810 4.0154 3.933 3.923 3.933 3.914 3.962 2,244,530 3.9286 -0.25%
2018-12-14 0 4.030 4.020 4.030 3.920 4.030 7,946,000 31,692,170 3.9884 3.943 3.933 3.943 3.835 3.943 8,121,602 3.9022 0.75%
2018-12-13 0 4.000 3.990 4.000 3.880 4.030 4,941,000 19,645,000 3.9759 3.914 3.904 3.914 3.796 3.943 5,050,193 3.8900 0.25%
2018-12-12 0 3.990 3.990 4.000 3.850 4.020 38,760,000 151,565,600 3.9104 3.904 3.904 3.914 3.767 3.933 39,616,575 3.8258

Copyright & disclaimer, Privacy policy

Back to top