Bank of Chongqing Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01963  2013-11-06    
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
2026-02-03 0 7.800 7.760 7.800 7.760 7.870 1,092,000 8,527,640 7.8092 7.800 7.760 7.800 7.760 7.870 1,092,000 7.8092 1.43%
2026-02-02 0 7.690 7.690 7.730 7.660 7.830 1,534,500 11,854,020 7.7250 7.690 7.690 7.730 7.660 7.830 1,534,500 7.7250 -2.29%
2026-01-30 0 7.870 7.830 7.870 7.780 7.960 1,848,500 14,500,105 7.8443 7.870 7.830 7.870 7.780 7.960 1,848,500 7.8443 -0.51%
2026-01-29 0 7.910 7.890 7.910 7.680 7.910 2,431,500 19,037,275 7.8294 7.910 7.890 7.910 7.680 7.910 2,431,500 7.8294 2.86%
2026-01-28 0 7.690 7.660 7.690 7.570 7.750 1,762,000 13,540,695 7.6848 7.690 7.660 7.690 7.570 7.750 1,762,000 7.6848 1.72%
2026-01-27 0 7.560 7.560 7.580 7.520 7.590 1,307,500 9,884,992 7.5602 7.560 7.560 7.580 7.520 7.590 1,307,500 7.5602 0.53%
2026-01-26 0 7.520 7.500 7.520 7.430 7.570 971,200 7,301,453 7.5180 7.520 7.500 7.520 7.430 7.570 971,200 7.5180 0.80%
2026-01-23 0 7.460 7.460 7.470 7.450 7.570 951,479 7,137,207 7.5012 7.460 7.460 7.470 7.450 7.570 951,479 7.5012 -0.67%
2026-01-22 0 7.510 7.500 7.510 7.470 7.600 526,221 3,968,714 7.5419 7.510 7.500 7.510 7.470 7.600 526,221 7.5419 0.13%
2026-01-21 0 7.500 7.500 7.510 7.450 7.590 824,300 6,191,687 7.5114 7.500 7.500 7.510 7.450 7.590 824,300 7.5114 -1.06%
2026-01-20 0 7.580 7.560 7.580 7.450 7.630 1,331,500 10,066,630 7.5604 7.580 7.560 7.580 7.450 7.630 1,331,500 7.5604 1.47%
2026-01-19 0 7.470 7.470 7.500 7.470 7.590 1,319,500 9,912,427 7.5123 7.470 7.470 7.500 7.470 7.590 1,319,500 7.5123 -0.27%
2026-01-16 0 7.490 7.480 7.490 7.450 7.740 2,732,500 20,627,197 7.5488 7.490 7.480 7.490 7.450 7.740 2,732,500 7.5488 -2.85%
2026-01-15 0 7.710 7.690 7.710 7.660 7.780 881,000 6,802,000 7.7208 7.710 7.690 7.710 7.660 7.780 881,000 7.7208 0.39%
2026-01-14 0 7.680 7.680 7.700 7.650 7.860 2,183,000 16,864,732 7.7255 7.680 7.680 7.700 7.650 7.860 2,183,000 7.7255 -1.66%
2026-01-13 0 7.810 7.810 7.830 7.760 7.870 1,970,500 15,417,665 7.8242 7.810 7.810 7.830 7.760 7.870 1,970,500 7.8242 1.03%
2026-01-09 0 7.730 7.720 7.750 7.690 7.800 565,000 4,377,229 7.7473 7.730 7.720 7.750 7.690 7.800 565,000 7.7473 0.00%
2026-01-08 0 7.730 7.730 7.760 7.670 7.810 2,309,500 17,817,400 7.7148 7.730 7.730 7.760 7.670 7.810 2,309,500 7.7148 -1.28%
2026-01-07 0 7.830 7.820 7.830 7.680 7.850 2,801,000 21,733,787 7.7593 7.830 7.820 7.830 7.680 7.850 2,801,000 7.7593 0.90%
2026-01-06 0 7.760 7.750 7.760 7.740 7.900 5,878,800 45,983,075 7.8218 7.760 7.750 7.760 7.740 7.900 5,878,800 7.8218 -2.02%
2026-01-05 0 7.920 7.910 7.920 7.830 8.000 1,364,000 10,797,588 7.9161 7.920 7.910 7.920 7.830 8.000 1,364,000 7.9161 0.89%
2025-12-31 0 7.850 7.850 7.880 7.830 7.930 686,500 5,406,488 7.8754 7.850 7.850 7.880 7.830 7.930 686,500 7.8754 -0.63%
2025-12-30 0 7.900 7.880 7.900 7.830 8.000 1,787,702 14,204,550 7.9457 7.900 7.880 7.900 7.830 8.000 1,787,702 7.9457 0.13%
2025-12-29 0 7.890 7.860 7.890 7.750 7.970 2,429,000 19,052,254 7.8437 7.890 7.860 7.890 7.750 7.970 2,429,000 7.8437 -0.88%
2025-12-24 0 7.960 7.930 7.960 7.900 8.050 440,000 3,496,645 7.9469 7.960 7.930 7.960 7.900 8.050 440,000 7.9469 0.13%
2025-12-23 0 7.950 7.940 7.980 7.940 8.060 545,500 4,369,626 8.0103 7.950 7.940 7.980 7.940 8.060 545,500 8.0103 -0.87%
2025-12-22 0 8.020 8.000 8.020 7.940 8.030 704,134 5,623,350 7.9862 8.020 8.000 8.020 7.940 8.030 704,134 7.9862 0.12%
2025-12-19 0 8.010 8.010 8.060 8.010 8.160 1,597,000 12,863,480 8.0548 8.010 8.010 8.060 8.010 8.160 1,597,000 8.0548 -1.35%
2025-12-18 0 8.120 8.090 8.120 7.960 8.130 1,225,500 9,911,405 8.0876 8.120 8.090 8.120 7.960 8.130 1,225,500 8.0876 1.25%
2025-12-17 0 8.020 7.990 8.020 7.930 8.050 951,500 7,619,512 8.0079 8.020 7.990 8.020 7.930 8.050 951,500 8.0079 0.88%
2025-12-16 0 7.950 7.940 7.980 7.930 8.090 1,154,000 9,252,930 8.0181 7.950 7.940 7.980 7.930 8.090 1,154,000 8.0181 -1.36%
2025-12-15 0 8.060 8.040 8.060 7.810 8.080 1,934,500 15,477,962 8.0010 8.060 8.040 8.060 7.810 8.080 1,934,500 8.0010 2.68%
2025-12-12 0 7.850 7.850 7.910 7.830 7.910 1,085,500 8,540,514 7.8678 7.850 7.850 7.910 7.830 7.910 1,085,500 7.8678 -0.25%
2025-12-11 0 7.870 7.850 7.870 7.800 7.930 981,500 7,703,345 7.8485 7.870 7.850 7.870 7.800 7.930 981,500 7.8485 0.51%
2025-12-10 0 7.830 7.830 7.850 7.820 8.020 1,308,500 10,283,487 7.8590 7.830 7.830 7.850 7.820 8.020 1,308,500 7.8590 -1.88%
2025-12-09 0 7.980 7.960 7.980 7.920 8.070 2,807,500 22,339,790 7.9572 7.980 7.960 7.980 7.920 8.070 2,807,500 7.9572 -0.25%
2025-12-08 0 8.000 7.980 8.000 7.980 8.170 2,126,000 17,089,442 8.0383 8.000 7.980 8.000 7.980 8.170 2,126,000 8.0383 -2.44%
2025-12-05 0 8.200 8.150 8.210 8.080 8.250 2,356,000 19,207,827 8.1527 8.200 8.150 8.210 8.080 8.250 2,356,000 8.1527 -0.36%
2025-12-04 0 8.230 8.220 8.260 8.210 8.350 666,000 5,501,220 8.2601 8.230 8.220 8.260 8.210 8.350 666,000 8.2601 -0.96%
2025-12-03 0 8.310 8.280 8.310 8.200 8.340 1,821,000 15,044,780 8.2618 8.310 8.280 8.310 8.200 8.340 1,821,000 8.2618 0.73%
2025-12-02 0 8.250 8.240 8.250 8.220 8.480 1,392,500 11,584,710 8.3194 8.250 8.240 8.250 8.220 8.480 1,392,500 8.3194 -0.06%
2025-12-01 0 8.440 8.410 8.440 8.330 8.560 3,451,500 29,235,020 8.4702 8.255 8.226 8.255 8.147 8.372 3,528,883 8.2845 1.93%
2025-11-28 0 8.280 8.280 8.300 8.240 8.400 747,000 6,192,482 8.2898 8.098 8.098 8.118 8.059 8.216 763,748 8.1080 -0.96%
2025-11-27 0 8.360 8.360 8.410 8.360 8.490 880,500 7,410,955 8.4168 8.177 8.177 8.226 8.177 8.304 900,241 8.2322 -1.42%
2025-11-26 0 8.480 8.460 8.480 8.420 8.550 1,150,000 9,756,470 8.4839 8.294 8.274 8.294 8.235 8.363 1,175,783 8.2978 0.47%
2025-11-25 0 8.440 8.430 8.440 8.270 8.440 1,240,000 10,406,327 8.3922 8.255 8.245 8.255 8.089 8.255 1,267,801 8.2082 1.81%
2025-11-24 0 8.290 8.290 8.340 8.230 8.380 824,500 6,853,142 8.3119 8.108 8.108 8.157 8.050 8.196 842,985 8.1296 0.36%
2025-11-21 0 8.260 8.250 8.280 8.230 8.570 2,651,428 22,030,837 8.3090 8.079 8.069 8.098 8.050 8.382 2,710,873 8.1268 -3.17%
2025-11-20 0 8.530 8.510 8.530 8.450 8.600 1,247,927 10,639,807 8.5260 8.343 8.323 8.343 8.265 8.411 1,275,906 8.3390 0.83%
2025-11-19 0 8.460 8.450 8.460 8.390 8.540 934,000 7,905,049 8.4636 8.274 8.265 8.274 8.206 8.353 954,940 8.2781 0.71%
2025-11-18 0 8.400 8.400 8.420 8.310 8.580 1,576,500 13,360,010 8.4745 8.216 8.216 8.235 8.128 8.392 1,611,845 8.2886 -1.64%
2025-11-17 0 8.540 8.540 8.550 8.460 8.580 1,268,500 10,795,980 8.5108 8.353 8.353 8.363 8.274 8.392 1,296,940 8.3242 -0.23%
2025-11-14 0 8.560 8.560 8.590 8.530 8.730 939,500 8,101,056 8.6227 8.372 8.372 8.402 8.343 8.539 960,564 8.4336 -0.93%
2025-11-13 0 8.640 8.640 8.690 8.610 8.730 917,500 7,945,487 8.6599 8.451 8.451 8.499 8.421 8.539 938,070 8.4700 -0.23%
2025-11-12 0 8.660 8.660 8.670 8.560 8.790 2,716,084 23,651,373 8.7079 8.470 8.470 8.480 8.372 8.597 2,776,979 8.5169 0.93%
2025-11-11 0 8.580 8.570 8.580 8.480 8.590 833,500 7,143,422 8.5704 8.392 8.382 8.392 8.294 8.402 852,187 8.3825 1.18%
2025-11-10 0 8.480 8.480 8.500 8.380 8.640 3,259,000 27,856,645 8.5476 8.294 8.294 8.314 8.196 8.451 3,332,067 8.3602 0.95%
2025-11-07 0 8.400 8.400 8.430 8.400 8.520 1,298,500 10,992,155 8.4653 8.216 8.216 8.245 8.216 8.333 1,327,612 8.2796 -0.94%
2025-11-06 0 8.480 8.460 8.480 8.340 8.490 2,123,500 17,936,065 8.4465 8.294 8.274 8.294 8.157 8.304 2,171,109 8.2612 1.44%
2025-11-05 0 8.360 8.340 8.360 8.250 8.390 2,460,500 20,490,405 8.3277 8.177 8.157 8.177 8.069 8.206 2,515,664 8.1451 1.33%
2025-11-04 0 8.250 8.240 8.250 8.110 8.330 2,955,500 24,344,350 8.2370 8.069 8.059 8.069 7.932 8.147 3,021,762 8.0563 2.36%
2025-11-03 0 8.060 8.060 8.070 7.970 8.090 1,397,500 11,249,325 8.0496 7.883 7.883 7.893 7.795 7.913 1,428,832 7.8731 0.37%
2025-10-31 0 8.030 8.030 8.050 7.920 8.140 2,103,000 16,883,494 8.0283 7.854 7.854 7.873 7.746 7.962 2,150,149 7.8522 -1.23%
2025-10-30 0 8.130 8.100 8.130 7.930 8.140 3,974,500 31,952,192 8.0393 7.952 7.922 7.952 7.756 7.962 4,063,608 7.8630 2.01%
2025-10-28 0 7.970 7.970 7.980 7.900 8.100 2,088,500 16,672,880 7.9832 7.795 7.795 7.805 7.727 7.922 2,135,324 7.8081 -0.62%
2025-10-27 0 8.020 8.020 8.040 7.880 8.220 6,953,366 56,121,941 8.0712 7.844 7.844 7.864 7.707 8.040 7,109,260 7.8942 4.43%
2025-10-24 0 7.680 7.660 7.690 7.620 7.800 1,575,500 12,119,732 7.6926 7.512 7.492 7.521 7.453 7.629 1,610,823 7.5239 -1.03%
2025-10-23 0 7.760 7.760 7.790 7.730 7.850 3,085,000 24,102,610 7.8128 7.590 7.590 7.619 7.560 7.678 3,154,166 7.6415 -0.39%
2025-10-22 0 7.790 7.770 7.790 7.620 7.800 2,267,000 17,553,828 7.7432 7.619 7.600 7.619 7.453 7.629 2,317,826 7.5734 1.56%
2025-10-21 0 7.670 7.670 7.680 7.670 7.760 1,365,000 10,516,917 7.7047 7.502 7.502 7.512 7.502 7.590 1,395,603 7.5357 -0.65%
2025-10-20 0 7.720 7.690 7.720 7.620 7.760 1,044,500 8,039,266 7.6968 7.551 7.521 7.551 7.453 7.590 1,067,918 7.5280 0.65%
2025-10-17 0 7.670 7.630 7.670 7.630 7.770 2,395,388 18,413,788 7.6872 7.502 7.463 7.502 7.463 7.600 2,449,093 7.5186 -0.65%
2025-10-16 0 7.720 7.690 7.720 7.560 7.750 2,747,582 21,084,038 7.6737 7.551 7.521 7.551 7.394 7.580 2,809,183 7.5054 2.52%
2025-10-15 0 7.530 7.520 7.530 7.450 7.670 4,370,582 32,949,183 7.5389 7.365 7.355 7.365 7.287 7.502 4,468,570 7.3735 0.13%
2025-10-14 0 7.520 7.520 7.540 7.290 7.550 6,910,000 51,522,450 7.4562 7.355 7.355 7.375 7.130 7.384 7,064,922 7.2927 3.58%
2025-10-13 0 7.260 7.240 7.270 7.070 7.310 2,915,739 21,002,555 7.2032 7.101 7.081 7.111 6.915 7.150 2,981,110 7.0452 0.55%
2025-10-10 0 7.220 7.210 7.220 7.020 7.230 2,391,807 17,221,874 7.2004 7.062 7.052 7.062 6.866 7.071 2,445,431 7.0425 1.40%
2025-10-09 0 7.120 7.110 7.120 7.040 7.200 2,652,500 18,850,300 7.1066 6.964 6.954 6.964 6.886 7.042 2,711,969 6.9508 2.15%
2025-10-08 0 6.970 6.970 6.990 6.930 7.220 1,101,044 7,692,650 6.9867 6.817 6.817 6.837 6.778 7.062 1,125,729 6.8335 -3.06%
2025-10-06 0 7.190 7.170 7.190 7.160 7.250 295,500 2,123,320 7.1855 7.032 7.013 7.032 7.003 7.091 302,125 7.0279 0.00%
2025-10-03 0 7.190 7.190 7.210 7.180 7.240 180,000 1,297,712 7.2095 7.032 7.032 7.052 7.023 7.081 184,036 7.0514 -0.42%
2025-10-02 0 7.220 7.220 7.240 7.190 7.410 1,572,000 11,356,751 7.2244 7.062 7.062 7.081 7.032 7.248 1,607,244 7.0660 -1.77%
2025-09-30 0 7.350 7.330 7.350 7.290 7.380 1,203,000 8,814,820 7.3274 7.189 7.169 7.189 7.130 7.218 1,229,971 7.1667 -0.54%
2025-09-29 0 7.390 7.360 7.390 7.310 7.430 1,567,500 11,560,800 7.3753 7.228 7.199 7.228 7.150 7.267 1,602,643 7.2136 0.54%
2025-09-26 0 7.350 7.350 7.370 7.210 7.370 2,020,000 14,757,080 7.3055 7.189 7.189 7.208 7.052 7.208 2,065,288 7.1453 1.10%
2025-09-25 0 7.270 7.270 7.280 7.250 7.400 2,132,000 15,593,355 7.3140 7.111 7.111 7.120 7.091 7.238 2,179,799 7.1536 -1.76%
2025-09-24 0 7.400 7.400 7.410 7.340 7.480 1,993,501 14,789,519 7.4189 7.238 7.238 7.248 7.179 7.316 2,038,195 7.2562 0.41%
2025-09-23 0 7.370 7.370 7.390 7.270 7.410 1,513,503 11,144,230 7.3632 7.208 7.208 7.228 7.111 7.248 1,547,436 7.2017 0.55%
2025-09-22 0 7.330 7.330 7.340 7.300 7.390 943,000 6,912,605 7.3304 7.169 7.169 7.179 7.140 7.228 964,142 7.1697 -0.81%
2025-09-19 0 7.390 7.350 7.390 7.250 7.430 3,366,000 24,760,317 7.3560 7.228 7.189 7.228 7.091 7.267 3,441,466 7.1947 0.41%
2025-09-18 0 7.360 7.330 7.360 7.310 7.510 1,343,000 9,901,696 7.3728 7.199 7.169 7.199 7.150 7.345 1,373,110 7.2111 -1.21%
2025-09-17 0 7.450 7.450 7.460 7.410 7.540 1,610,000 11,975,852 7.4384 7.287 7.287 7.296 7.248 7.375 1,646,096 7.2753 -1.06%
2025-09-16 0 7.530 7.510 7.530 7.490 7.620 2,726,500 20,519,865 7.5261 7.365 7.345 7.365 7.326 7.453 2,787,628 7.3610 -0.40%
2025-09-15 0 7.560 7.550 7.560 7.520 7.730 1,632,000 12,430,770 7.6169 7.394 7.384 7.394 7.355 7.560 1,668,589 7.4499 -2.20%
2025-09-12 0 7.730 7.720 7.730 7.670 7.790 3,152,000 24,344,585 7.7235 7.560 7.551 7.560 7.502 7.619 3,222,668 7.5542 0.13%
2025-09-11 0 7.720 7.720 7.730 7.640 7.800 4,687,500 36,169,136 7.7161 7.551 7.551 7.560 7.472 7.629 4,792,594 7.5469 0.52%
2025-09-10 0 7.680 7.680 7.690 7.510 7.690 3,840,807 29,294,632 7.6272 7.512 7.512 7.521 7.345 7.521 3,926,918 7.4600 1.86%
2025-09-09 0 7.540 7.530 7.540 7.460 7.560 975,500 7,321,795 7.5057 7.375 7.365 7.375 7.296 7.394 997,371 7.3411 0.27%
2025-09-08 0 7.520 7.520 7.530 7.510 7.590 925,295 6,973,515 7.5365 7.355 7.355 7.365 7.345 7.424 946,040 7.3713 -0.53%
2025-09-05 0 7.560 7.550 7.560 7.440 7.590 1,767,500 13,278,980 7.5129 7.394 7.384 7.394 7.277 7.424 1,807,127 7.3481 0.27%
2025-09-04 0 7.540 7.520 7.540 7.410 7.560 1,740,004 13,028,708 7.4877 7.375 7.355 7.375 7.248 7.394 1,779,015 7.3236 0.67%
2025-09-03 0 7.490 7.490 7.510 7.480 7.600 1,467,500 11,043,332 7.5253 7.326 7.326 7.345 7.316 7.433 1,500,401 7.3603 -1.06%
2025-09-02 0 7.570 7.530 7.570 7.360 7.620 2,726,000 20,550,857 7.5388 7.404 7.365 7.404 7.199 7.453 2,787,117 7.3735 1.47%
2025-09-01 0 7.460 7.460 7.480 7.410 7.560 1,455,500 10,898,985 7.4881 7.296 7.296 7.316 7.248 7.394 1,488,132 7.3239 0.00%
2025-08-29 0 7.460 7.460 7.470 7.420 7.720 4,803,324 36,212,629 7.5391 7.296 7.296 7.306 7.257 7.551 4,911,014 7.3738 -1.06%
2025-08-28 0 7.540 7.520 7.540 7.440 7.550 2,496,000 18,753,766 7.5135 7.375 7.355 7.375 7.277 7.384 2,551,960 7.3488 1.07%
2025-08-27 0 7.460 7.440 7.460 7.440 7.580 3,055,714 22,916,473 7.4995 7.296 7.277 7.296 7.277 7.414 3,124,223 7.3351 -1.58%
2025-08-26 0 7.580 7.550 7.580 7.550 7.620 1,313,000 9,959,512 7.5853 7.414 7.384 7.414 7.384 7.453 1,342,437 7.4190 0.00%
2025-08-25 0 7.580 7.560 7.580 7.530 7.700 8,147,500 61,904,955 7.5980 7.414 7.394 7.414 7.365 7.531 8,330,167 7.4314 -1.04%
2025-08-22 0 7.660 7.650 7.660 7.620 7.810 2,329,692 17,842,589 7.6588 7.492 7.482 7.492 7.453 7.639 2,381,924 7.4908 -1.29%
2025-08-21 0 7.760 7.730 7.760 7.670 7.760 2,034,000 15,735,670 7.7363 7.590 7.560 7.590 7.502 7.590 2,079,602 7.5667 0.65%
2025-08-20 0 7.710 7.700 7.710 7.630 7.740 2,334,500 17,954,727 7.6910 7.541 7.531 7.541 7.463 7.570 2,386,839 7.5224 0.52%
2025-08-19 0 7.670 7.640 7.670 7.630 7.830 2,450,000 18,890,751 7.7105 7.502 7.472 7.502 7.463 7.658 2,504,929 7.5414 -1.54%
2025-08-18 0 7.790 7.780 7.790 7.760 7.840 2,212,431 17,256,125 7.7996 7.619 7.609 7.619 7.590 7.668 2,262,034 7.6286 -0.64%
2025-08-15 0 7.840 7.840 7.860 7.780 7.970 2,054,000 16,089,860 7.8334 7.668 7.668 7.688 7.609 7.795 2,100,051 7.6617 -1.38%
2025-08-14 0 7.950 7.940 7.950 7.920 8.060 918,500 7,339,140 7.9904 7.776 7.766 7.776 7.746 7.883 939,093 7.8151 -0.50%
2025-08-13 0 7.990 7.980 7.990 7.970 8.090 1,832,000 14,673,185 8.0094 7.815 7.805 7.815 7.795 7.913 1,873,073 7.8337 -0.99%
2025-08-12 0 8.070 8.060 8.070 7.950 8.100 608,000 4,910,825 8.0770 7.893 7.883 7.893 7.776 7.922 621,631 7.8999 0.50%
2025-08-11 0 8.030 8.030 8.050 7.950 8.060 620,000 4,972,110 8.0195 7.854 7.854 7.873 7.776 7.883 633,900 7.8437 -0.37%
2025-08-08 0 8.060 8.050 8.060 7.980 8.080 858,614 6,909,793 8.0476 7.883 7.873 7.883 7.805 7.903 877,864 7.8711 0.12%
2025-08-07 0 8.050 8.030 8.050 7.930 8.090 1,465,500 11,743,520 8.0133 7.873 7.854 7.873 7.756 7.913 1,498,356 7.8376 1.00%
2025-08-06 0 7.970 7.960 7.970 7.950 8.100 1,440,000 11,545,330 8.0176 7.795 7.785 7.795 7.776 7.922 1,472,285 7.8418 -1.12%
2025-08-05 0 8.060 8.060 8.070 7.900 8.080 2,134,000 17,136,197 8.0301 7.883 7.883 7.893 7.727 7.903 2,181,844 7.8540 1.51%
2025-08-04 0 7.940 7.930 7.940 7.570 8.010 3,585,117 28,270,948 7.8856 7.766 7.756 7.766 7.404 7.834 3,665,495 7.7127 3.25%
2025-08-01 0 7.690 7.690 7.700 7.680 7.800 1,951,000 15,102,841 7.7411 7.521 7.521 7.531 7.512 7.629 1,994,741 7.5713 -0.77%
2025-07-31 0 7.750 7.750 7.760 7.680 7.860 4,969,000 38,433,195 7.7346 7.580 7.580 7.590 7.512 7.688 5,080,405 7.5650 -1.02%
2025-07-30 0 7.830 7.820 7.830 7.800 8.030 4,125,000 32,590,380 7.9007 7.658 7.649 7.658 7.629 7.854 4,217,482 7.7274 -1.26%
2025-07-29 0 7.930 7.920 7.940 7.880 8.120 3,365,000 26,722,595 7.9413 7.756 7.746 7.766 7.707 7.942 3,440,443 7.7672 -1.98%
2025-07-28 0 8.090 8.090 8.100 8.050 8.190 1,974,000 16,035,012 8.1231 7.913 7.913 7.922 7.873 8.010 2,018,257 7.9450 -0.25%
2025-07-25 0 8.110 8.070 8.110 8.060 8.160 2,338,000 18,983,214 8.1194 7.932 7.893 7.932 7.883 7.981 2,390,418 7.9414 -0.37%
2025-07-24 0 8.140 8.110 8.140 8.050 8.170 2,748,000 22,247,406 8.0959 7.962 7.932 7.962 7.873 7.991 2,809,610 7.9183 -0.12%
2025-07-23 0 8.150 8.150 8.160 8.100 8.280 2,992,855 24,376,990 8.1451 7.971 7.971 7.981 7.922 8.098 3,059,955 7.9665 -0.37%
2025-07-22 0 8.180 8.180 8.190 8.050 8.370 5,246,800 42,707,790 8.1398 8.001 8.001 8.010 7.873 8.186 5,364,433 7.9613 -2.04%
2025-07-21 0 8.350 8.350 8.360 8.320 8.550 2,345,500 19,688,238 8.3940 8.167 8.167 8.177 8.138 8.363 2,398,086 8.2100 -1.18%
2025-07-18 0 8.450 8.450 8.460 8.380 8.570 2,913,500 24,659,682 8.4639 8.265 8.265 8.274 8.196 8.382 2,978,821 8.2783 -0.94%
2025-07-17 0 8.530 8.510 8.530 8.500 8.690 2,934,500 25,259,312 8.6077 8.343 8.323 8.343 8.314 8.499 3,000,291 8.4190 -1.16%
2025-07-16 0 8.630 8.630 8.640 8.370 8.670 3,567,500 30,409,775 8.5241 8.441 8.441 8.451 8.186 8.480 3,647,483 8.3372 -0.46%
2025-07-15 0 8.670 8.650 8.670 8.470 8.700 3,150,000 27,015,425 8.5763 8.480 8.460 8.480 8.284 8.509 3,220,623 8.3883 0.35%
2025-07-14 0 8.640 8.640 8.660 8.590 8.840 2,822,000 24,586,180 8.7123 8.451 8.451 8.470 8.402 8.646 2,885,269 8.5213 0.00%
2025-07-11 0 8.640 8.630 8.640 8.610 8.920 3,510,500 30,728,995 8.7535 8.451 8.441 8.451 8.421 8.724 3,589,205 8.5615 -2.37%
2025-07-10 0 8.850 8.840 8.880 8.440 8.890 7,706,500 67,258,245 8.7275 8.656 8.646 8.685 8.255 8.695 7,879,280 8.5361 4.61%
2025-07-09 0 8.460 8.440 8.460 8.210 8.650 3,105,000 26,132,225 8.4162 8.274 8.255 8.274 8.030 8.460 3,174,614 8.2316 -0.94%
2025-07-08 0 8.540 8.540 8.560 8.500 8.770 2,431,500 20,974,200 8.6260 8.353 8.353 8.372 8.314 8.578 2,486,014 8.4369 -0.81%
2025-07-07 0 8.610 8.610 8.620 8.530 8.790 1,721,726 14,835,825 8.6168 8.421 8.421 8.431 8.343 8.597 1,760,327 8.4279 -1.15%
2025-07-04 0 8.710 8.710 8.720 8.600 8.740 3,106,500 27,006,870 8.6937 8.519 8.519 8.529 8.411 8.548 3,176,148 8.5030 -0.11%
2025-07-03 0 8.720 8.720 8.740 8.600 8.860 3,548,222 30,978,322 8.7307 8.529 8.529 8.548 8.411 8.666 3,627,773 8.5392 -0.11%
2025-07-02 0 8.730 8.730 8.750 8.190 8.770 10,267,000 87,700,695 8.5420 8.539 8.539 8.558 8.010 8.578 10,497,186 8.3547 7.12%
2025-06-30 0 8.150 8.150 8.160 8.060 8.370 5,087,432 41,415,345 8.1407 7.971 7.971 7.981 7.883 8.186 5,201,492 7.9622 -2.16%
2025-06-27 0 8.330 8.330 8.340 8.280 8.740 4,715,958 39,683,777 8.4148 8.147 8.147 8.157 8.098 8.548 4,821,690 8.2303 -2.91%
2025-06-26 0 8.580 8.550 8.580 8.330 8.590 2,585,500 22,037,277 8.5234 8.392 8.363 8.392 8.147 8.402 2,643,467 8.3365 2.02%
2025-06-25 0 8.410 8.400 8.410 8.160 8.480 7,261,500 60,287,090 8.3023 8.226 8.216 8.226 7.981 8.294 7,424,303 8.1202 0.12%
2025-06-24 0 8.400 8.400 8.410 8.360 8.580 7,623,650 64,316,850 8.4365 8.216 8.216 8.226 8.177 8.392 7,794,572 8.2515 -1.64%
2025-06-23 0 8.540 8.520 8.540 8.420 8.630 4,845,500 41,273,791 8.5180 8.353 8.333 8.353 8.235 8.441 4,954,136 8.3312 -0.23%
2025-06-20 0 8.560 8.550 8.560 8.240 8.560 6,172,733 52,519,599 8.5083 8.372 8.363 8.372 8.059 8.372 6,311,126 8.3217 3.38%
2025-06-19 0 8.280 8.280 8.320 8.270 8.490 1,497,500 12,498,913 8.3465 8.098 8.098 8.138 8.089 8.304 1,531,074 8.1635 -2.01%
2025-06-18 0 8.450 8.450 8.470 8.330 8.570 2,398,000 20,218,677 8.4315 8.265 8.265 8.284 8.147 8.382 2,451,763 8.2466 0.72%
2025-06-17 0 8.390 8.390 8.400 8.360 8.510 1,705,915 14,366,776 8.4217 8.206 8.206 8.216 8.177 8.323 1,744,162 8.2371 -0.83%
2025-06-16 0 8.460 8.460 8.480 8.410 8.630 2,483,500 21,038,829 8.4714 8.274 8.274 8.294 8.226 8.441 2,539,180 8.2857 -1.97%
2025-06-13 0 8.630 8.610 8.630 8.620 8.800 1,526,000 13,242,705 8.6781 8.441 8.421 8.441 8.431 8.607 1,560,213 8.4878 -1.26%
2025-06-12 0 8.740 8.740 8.760 8.460 8.860 4,869,500 42,510,800 8.7300 8.548 8.548 8.568 8.274 8.666 4,978,674 8.5386 3.55%
2025-06-11 0 8.440 8.440 8.460 8.240 8.470 2,343,500 19,597,820 8.3626 8.255 8.255 8.274 8.059 8.284 2,396,041 8.1792 0.72%
2025-06-10 0 8.380 8.380 8.390 8.120 8.440 5,214,000 43,454,688 8.3342 8.196 8.196 8.206 7.942 8.255 5,330,898 8.1515 2.95%
2025-06-09 0 8.140 8.140 8.150 7.920 8.150 3,301,000 26,510,755 8.0311 7.962 7.962 7.971 7.746 7.971 3,375,008 7.8550 2.65%
2025-06-06 0 7.930 7.900 7.930 7.870 8.080 2,798,500 22,195,370 7.9312 7.756 7.727 7.756 7.697 7.903 2,861,242 7.7572 -0.50%
2025-06-05 0 7.970 7.970 7.980 7.950 8.170 2,621,500 20,973,772 8.0007 7.795 7.795 7.805 7.776 7.991 2,680,274 7.8252 -1.73%
2025-06-04 0 8.110 8.100 8.110 8.020 8.230 1,485,500 12,023,380 8.0938 7.932 7.922 7.932 7.844 8.050 1,518,805 7.9163 -0.49%
2025-06-03 0 8.150 8.150 8.180 8.050 8.230 2,167,500 17,663,460 8.1492 7.971 7.971 8.001 7.873 8.050 2,216,095 7.9705 1.62%
2025-06-02 0 8.020 8.020 8.060 7.840 8.090 856,500 6,792,130 7.9301 7.844 7.844 7.883 7.668 7.913 875,703 7.7562 -0.87%
2025-05-30 0 8.090 8.090 8.110 7.840 8.280 6,741,500 54,864,631 8.1383 7.913 7.913 7.932 7.668 8.098 6,892,644 7.9599 2.93%
2025-05-29 0 7.860 7.860 7.880 7.800 8.040 3,116,500 24,624,365 7.9013 7.688 7.688 7.707 7.629 7.864 3,186,372 7.7280 -2.36%
2025-05-28 0 8.050 8.040 8.050 7.930 8.140 1,864,500 14,891,751 7.9870 7.873 7.864 7.873 7.756 7.962 1,906,302 7.8119 0.25%
2025-05-27 0 8.030 8.020 8.030 8.000 8.280 2,396,000 19,362,225 8.0811 7.854 7.844 7.854 7.825 8.098 2,449,718 7.9039 -1.23%
2025-05-26 0 8.130 8.110 8.130 8.050 8.490 6,951,000 58,000,635 8.3442 7.952 7.932 7.952 7.873 8.304 7,106,841 8.1612 -1.45%
2025-05-23 0 8.250 8.250 8.280 8.110 8.340 8,133,500 67,422,794 8.2895 8.069 8.069 8.098 7.932 8.157 8,315,853 8.1077 1.73%
2025-05-22 0 8.110 8.100 8.110 7.860 8.140 3,430,000 27,654,885 8.0626 7.932 7.922 7.932 7.688 7.962 3,506,901 7.8858 1.63%
2025-05-21 0 7.980 7.960 7.980 7.890 8.050 2,035,500 16,194,875 7.9562 7.805 7.785 7.805 7.717 7.873 2,081,136 7.7817 0.00%
2025-05-20 0 7.980 7.960 7.980 7.930 8.020 1,552,500 12,382,732 7.9760 7.805 7.785 7.805 7.756 7.844 1,587,307 7.8011 0.00%
2025-05-19 0 7.980 7.960 7.980 7.850 8.030 2,522,423 20,096,618 7.9672 7.805 7.785 7.805 7.678 7.854 2,578,976 7.7925 0.76%
2025-05-16 0 7.920 7.900 7.920 7.870 8.030 1,143,500 9,033,377 7.8998 7.746 7.727 7.746 7.697 7.854 1,169,137 7.7265 -0.88%
2025-05-15 0 7.990 7.980 7.990 7.940 8.100 3,358,937 26,975,375 8.0309 7.815 7.805 7.815 7.766 7.922 3,434,244 7.8548 -0.37%
2025-05-14 0 8.020 8.000 8.020 7.850 8.090 2,740,500 21,937,840 8.0051 7.844 7.825 7.844 7.678 7.913 2,801,942 7.8295 0.63%
2025-05-13 0 7.970 7.950 7.970 7.630 7.980 3,940,000 30,983,847 7.8639 7.795 7.776 7.795 7.463 7.805 4,028,335 7.6915 4.18%
2025-05-12 0 7.650 7.620 7.650 7.580 7.770 3,197,500 24,543,995 7.6760 7.482 7.453 7.482 7.414 7.600 3,269,188 7.5077 0.13%
2025-05-09 0 7.640 7.640 7.660 7.430 7.720 3,914,500 29,916,532 7.6425 7.472 7.472 7.492 7.267 7.551 4,002,263 7.4749 2.83%
2025-05-08 0 7.430 7.410 7.430 7.220 7.440 2,500,500 18,409,575 7.3624 7.267 7.248 7.267 7.062 7.277 2,556,561 7.2009 2.77%
2025-05-07 0 7.230 7.230 7.270 7.120 7.360 1,573,000 11,390,575 7.2413 7.071 7.071 7.111 6.964 7.199 1,608,267 7.0825 0.56%
2025-05-06 0 7.190 7.170 7.190 7.120 7.500 5,687,500 40,999,717 7.2087 7.032 7.013 7.032 6.964 7.336 5,815,014 7.0507 -3.49%
2025-05-02 0 7.450 7.420 7.460 7.350 7.560 851,500 6,320,832 7.4232 7.287 7.257 7.296 7.189 7.394 870,591 7.2604 -1.32%
2025-04-30 0 7.550 7.540 7.550 7.260 7.560 4,685,000 34,656,375 7.3973 7.384 7.375 7.384 7.101 7.394 4,790,038 7.2351 -0.40%
2025-04-29 0 7.580 7.550 7.580 7.440 7.650 3,398,500 25,667,022 7.5525 7.414 7.384 7.414 7.277 7.482 3,474,694 7.3868 1.07%
2025-04-28 0 7.500 7.500 7.510 7.000 7.660 12,162,500 90,701,387 7.4575 7.336 7.336 7.345 6.847 7.492 12,435,183 7.2939 5.78%
2025-04-25 0 7.090 7.050 7.090 6.930 7.150 4,838,000 34,172,440 7.0633 6.935 6.895 6.935 6.778 6.993 4,946,468 6.9085 2.16%
2025-04-24 0 6.940 6.930 6.940 6.690 6.940 4,317,500 29,619,651 6.8604 6.788 6.778 6.788 6.543 6.788 4,414,298 6.7099 3.38%
2025-04-23 0 6.980 6.980 6.990 6.900 6.980 2,357,000 16,372,771 6.9464 6.566 6.566 6.575 6.491 6.566 2,505,689 6.5342 0.14%
2025-04-22 0 6.970 6.950 6.970 6.790 6.980 5,149,238 35,482,839 6.8909 6.556 6.538 6.556 6.387 6.566 5,474,072 6.4820 2.50%
2025-04-17 0 6.800 6.790 6.800 6.700 6.840 1,000,500 6,807,742 6.8043 6.396 6.387 6.396 6.302 6.434 1,063,615 6.4006 0.00%
2025-04-16 0 6.800 6.800 6.820 6.760 6.860 2,201,326 14,964,965 6.7982 6.396 6.396 6.415 6.359 6.453 2,340,194 6.3948 0.15%
2025-04-15 0 6.790 6.770 6.790 6.650 6.790 2,040,500 13,776,548 6.7516 6.387 6.368 6.387 6.255 6.387 2,169,223 6.3509 1.80%
2025-04-14 0 6.670 6.660 6.670 6.520 6.680 1,457,500 9,651,614 6.6220 6.274 6.265 6.274 6.133 6.284 1,549,445 6.2291 3.57%
2025-04-11 0 6.440 6.440 6.480 6.300 6.500 3,200,500 20,518,497 6.4110 6.058 6.058 6.095 5.926 6.114 3,402,400 6.0306 1.10%
2025-04-10 0 6.370 6.360 6.370 6.290 6.420 3,017,000 19,206,062 6.3659 5.992 5.983 5.992 5.917 6.039 3,207,324 5.9882 0.63%
2025-04-09 0 6.330 6.310 6.330 6.160 6.360 6,371,000 39,654,332 6.2242 5.954 5.936 5.954 5.794 5.983 6,772,907 5.8548 0.00%
2025-04-08 0 6.330 6.330 6.340 6.130 6.380 3,986,815 25,203,816 6.3218 5.954 5.954 5.964 5.766 6.001 4,238,319 5.9467 1.61%
2025-04-07 0 6.230 6.220 6.260 6.220 6.680 7,068,000 45,545,771 6.4439 5.860 5.851 5.889 5.851 6.284 7,513,877 6.0616 -9.58%
2025-04-03 0 6.890 6.880 6.890 6.780 6.930 2,380,500 16,305,019 6.8494 6.481 6.472 6.481 6.378 6.519 2,530,671 6.4430 0.73%
2025-04-02 0 6.840 6.820 6.840 6.670 6.840 4,187,000 28,381,610 6.7785 6.434 6.415 6.434 6.274 6.434 4,451,132 6.3763 1.94%
2025-04-01 0 6.710 6.700 6.710 6.640 6.840 2,100,500 14,069,472 6.6982 6.312 6.302 6.312 6.246 6.434 2,233,008 6.3007 0.00%
2025-03-31 0 6.710 6.680 6.710 6.600 6.840 4,535,500 30,394,103 6.7014 6.312 6.284 6.312 6.208 6.434 4,821,617 6.3037 0.30%
2025-03-28 0 6.690 6.660 6.690 6.610 6.780 2,896,500 19,284,492 6.6579 6.293 6.265 6.293 6.218 6.378 3,079,222 6.2628 -0.15%
2025-03-27 0 6.700 6.690 6.700 6.660 6.780 1,900,500 12,777,198 6.7231 6.302 6.293 6.302 6.265 6.378 2,020,391 6.3241 0.00%
2025-03-26 0 6.700 6.690 6.700 6.650 6.850 2,238,500 15,017,642 6.7088 6.302 6.293 6.302 6.255 6.444 2,379,713 6.3107 -1.18%
2025-03-25 0 6.780 6.770 6.780 6.740 6.940 2,233,000 15,197,770 6.8060 6.378 6.368 6.378 6.340 6.528 2,373,866 6.4021 -2.02%
2025-03-24 0 6.920 6.910 6.920 6.610 6.960 6,251,500 42,440,679 6.7889 6.509 6.500 6.509 6.218 6.547 6,645,869 6.3860 1.76%
2025-03-21 0 6.800 6.780 6.800 6.520 6.820 9,235,500 61,988,117 6.7119 6.396 6.378 6.396 6.133 6.415 9,818,111 6.3137 3.98%
2025-03-20 0 6.540 6.540 6.550 6.510 6.670 5,223,500 34,489,047 6.6027 6.152 6.152 6.161 6.124 6.274 5,553,019 6.2109 -0.76%
2025-03-19 0 6.590 6.580 6.590 6.480 6.600 2,510,000 16,462,932 6.5589 6.199 6.190 6.199 6.095 6.208 2,668,341 6.1697 0.61%
2025-03-18 0 6.550 6.540 6.550 6.490 6.560 2,417,000 15,805,266 6.5392 6.161 6.152 6.161 6.105 6.171 2,569,474 6.1512 0.61%
2025-03-17 0 6.510 6.510 6.520 6.430 6.520 3,416,600 22,155,629 6.4847 6.124 6.124 6.133 6.048 6.133 3,632,132 6.0999 0.62%
2025-03-14 0 6.470 6.460 6.470 6.300 6.500 3,519,000 22,698,472 6.4503 6.086 6.077 6.086 5.926 6.114 3,740,992 6.0675 2.37%
2025-03-13 0 6.320 6.320 6.330 6.250 6.370 1,755,000 11,084,529 6.3160 5.945 5.945 5.954 5.879 5.992 1,865,712 5.9412 0.96%
2025-03-12 0 6.260 6.260 6.270 6.220 6.310 838,000 5,240,614 6.2537 5.889 5.889 5.898 5.851 5.936 890,864 5.8826 0.48%
2025-03-11 0 6.230 6.230 6.250 6.160 6.250 1,728,500 10,717,635 6.2005 5.860 5.860 5.879 5.794 5.879 1,837,540 5.8326 -0.32%
2025-03-10 0 6.250 6.250 6.260 6.230 6.340 1,473,500 9,227,000 6.2620 5.879 5.879 5.889 5.860 5.964 1,566,454 5.8904 -1.42%
2025-03-07 0 6.340 6.340 6.350 6.320 6.400 1,097,313 6,962,878 6.3454 5.964 5.964 5.973 5.945 6.020 1,166,536 5.9689 -0.78%
2025-03-06 0 6.390 6.380 6.390 6.320 6.400 1,567,500 9,952,861 6.3495 6.011 6.001 6.011 5.945 6.020 1,666,384 5.9727 0.16%
2025-03-05 0 6.380 6.360 6.380 6.290 6.400 1,944,000 12,363,273 6.3597 6.001 5.983 6.001 5.917 6.020 2,066,635 5.9823 1.59%
2025-03-04 0 6.280 6.260 6.280 6.230 6.290 1,529,500 9,576,480 6.2612 5.907 5.889 5.907 5.860 5.917 1,625,987 5.8896 0.32%
2025-03-03 0 6.260 6.250 6.270 6.220 6.280 1,433,500 8,972,975 6.2595 5.889 5.879 5.898 5.851 5.907 1,523,931 5.8880 0.97%
2025-02-28 0 6.200 6.180 6.200 6.160 6.240 2,355,500 14,589,101 6.1936 5.832 5.813 5.832 5.794 5.870 2,504,094 5.8261 0.00%
2025-02-27 0 6.200 6.190 6.200 6.150 6.230 1,761,500 10,913,280 6.1954 5.832 5.823 5.832 5.785 5.860 1,872,622 5.8278 0.16%
2025-02-26 0 6.190 6.170 6.190 6.100 6.190 1,332,500 8,183,374 6.1414 5.823 5.804 5.823 5.738 5.823 1,416,559 5.7769 2.15%
2025-02-25 0 6.060 6.060 6.070 6.060 6.170 1,857,500 11,333,516 6.1015 5.700 5.700 5.710 5.700 5.804 1,974,678 5.7394 -2.10%
2025-02-24 0 6.190 6.180 6.190 6.160 6.260 2,328,500 14,458,435 6.2093 5.823 5.813 5.823 5.794 5.889 2,475,391 5.8409 -0.16%
2025-02-21 0 6.200 6.190 6.200 6.140 6.230 2,502,322 15,434,875 6.1682 5.832 5.823 5.832 5.776 5.860 2,660,178 5.8022 -0.48%
2025-02-20 0 6.230 6.210 6.230 6.170 6.250 780,500 4,839,370 6.2003 5.860 5.841 5.860 5.804 5.879 829,737 5.8324 0.16%
2025-02-19 0 6.220 6.220 6.240 6.170 6.290 1,293,500 8,047,060 6.2212 5.851 5.851 5.870 5.804 5.917 1,375,099 5.8520 -0.80%
2025-02-18 0 6.270 6.250 6.280 6.170 6.290 3,655,000 22,740,578 6.2218 5.898 5.879 5.907 5.804 5.917 3,885,572 5.8526 1.62%
2025-02-17 0 6.170 6.160 6.170 6.100 6.170 2,277,500 13,979,377 6.1380 5.804 5.794 5.804 5.738 5.804 2,421,174 5.7738 0.82%
2025-02-14 0 6.120 6.110 6.120 6.060 6.130 1,240,000 7,549,681 6.0885 5.757 5.747 5.757 5.700 5.766 1,318,224 5.7272 0.66%
2025-02-13 0 6.080 6.070 6.100 6.070 6.170 1,956,000 11,982,650 6.1261 5.719 5.710 5.738 5.710 5.804 2,079,392 5.7626 -0.49%
2025-02-12 0 6.110 6.100 6.110 6.000 6.110 2,441,500 14,798,688 6.0613 5.747 5.738 5.747 5.644 5.747 2,595,519 5.7016 2.00%
2025-02-11 0 5.990 5.990 6.000 5.950 6.020 1,010,000 6,041,749 5.9819 5.635 5.635 5.644 5.597 5.663 1,073,715 5.6270 0.50%
2025-02-10 0 5.960 5.960 5.980 5.960 6.000 677,000 4,045,402 5.9755 5.606 5.606 5.625 5.606 5.644 719,708 5.6209 -0.33%
2025-02-07 0 5.980 5.960 5.980 5.930 6.010 1,014,000 6,049,866 5.9663 5.625 5.606 5.625 5.578 5.653 1,077,967 5.6123 -0.17%
2025-02-06 0 5.990 5.980 5.990 5.950 6.030 1,103,000 6,615,902 5.9981 5.635 5.625 5.635 5.597 5.672 1,172,582 5.6422 0.00%
2025-02-05 0 5.990 5.980 5.990 5.950 6.040 1,384,500 8,277,309 5.9786 5.635 5.625 5.635 5.597 5.682 1,471,840 5.6238 1.87%
2025-02-04 0 5.880 5.880 5.900 5.850 5.970 576,500 3,394,963 5.8889 5.531 5.531 5.550 5.503 5.616 612,868 5.5395 -0.84%
2025-02-03 0 5.930 5.930 5.940 5.750 5.980 587,000 3,448,430 5.8747 5.578 5.578 5.588 5.409 5.625 624,030 5.5261 -0.84%
2025-01-28 0 5.980 5.980 6.020 5.940 6.090 166,000 994,740 5.9924 5.625 5.625 5.663 5.588 5.729 176,472 5.6368 -1.81%
2025-01-27 0 6.090 6.090 6.100 6.000 6.120 2,043,500 12,437,195 6.0862 5.729 5.729 5.738 5.644 5.757 2,172,412 5.7251 1.67%
2025-01-24 0 5.990 5.990 6.000 5.950 6.010 733,000 4,387,805 5.9861 5.635 5.635 5.644 5.597 5.653 779,240 5.6309 0.17%
2025-01-23 0 5.980 5.960 5.980 5.840 5.980 1,529,000 9,106,033 5.9555 5.625 5.606 5.625 5.493 5.625 1,625,455 5.6021 2.05%
2025-01-22 0 5.860 5.850 5.860 5.830 5.910 623,340 3,648,648 5.8534 5.512 5.503 5.512 5.484 5.559 662,663 5.5060 -0.85%
2025-01-21 0 5.910 5.910 5.920 5.860 5.910 663,000 3,904,749 5.8895 5.559 5.559 5.569 5.512 5.559 704,825 5.5400 0.51%
2025-01-20 0 5.880 5.870 5.880 5.850 5.940 721,000 4,232,507 5.8703 5.531 5.522 5.531 5.503 5.588 766,483 5.5220 0.86%
2025-01-17 0 5.830 5.830 5.840 5.830 5.940 1,671,500 9,787,300 5.8554 5.484 5.484 5.493 5.484 5.588 1,776,945 5.5079 -0.68%
2025-01-16 0 5.870 5.860 5.870 5.800 5.870 619,500 3,623,870 5.8497 5.522 5.512 5.522 5.456 5.522 658,580 5.5025 1.21%
2025-01-15 0 5.800 5.800 5.810 5.780 5.870 741,500 4,322,224 5.8290 5.456 5.456 5.465 5.437 5.522 788,277 5.4831 0.69%
2025-01-14 0 5.760 5.760 5.770 5.700 5.770 866,720 4,986,918 5.7538 5.418 5.418 5.428 5.362 5.428 921,396 5.4124 0.70%
2025-01-13 0 5.720 5.710 5.720 5.660 5.740 1,023,720 5,839,876 5.7046 5.381 5.371 5.381 5.324 5.399 1,088,300 5.3661 -0.35%
2025-01-10 0 5.740 5.740 5.750 5.710 5.930 4,505,500 26,073,572 5.7871 5.399 5.399 5.409 5.371 5.578 4,789,724 5.4436 -3.20%
2025-01-09 0 5.930 5.910 5.930 5.890 5.950 586,000 3,471,212 5.9236 5.578 5.559 5.578 5.540 5.597 622,967 5.5721 -0.34%
2025-01-08 0 5.950 5.920 5.950 5.880 5.980 1,199,834 7,120,852 5.9349 5.597 5.569 5.597 5.531 5.625 1,275,524 5.5827 -0.17%
2025-01-07 0 5.960 5.940 5.960 5.880 5.980 866,500 5,136,315 5.9277 5.606 5.588 5.606 5.531 5.625 921,162 5.5759 -0.33%
2025-01-06 0 5.980 5.960 5.980 5.880 6.000 3,263,000 19,357,863 5.9325 5.625 5.606 5.625 5.531 5.644 3,468,843 5.5805 -0.33%
2025-01-03 0 6.000 5.970 6.000 5.950 6.080 875,500 5,240,660 5.9859 5.644 5.616 5.644 5.597 5.719 930,730 5.6307 -0.33%
2025-01-02 0 6.020 6.010 6.020 5.950 6.140 2,980,000 17,879,330 5.9998 5.663 5.653 5.663 5.597 5.776 3,167,990 5.6437 -0.99%
2024-12-31 0 6.080 6.080 6.090 6.080 6.190 804,500 4,925,685 6.1227 5.719 5.719 5.729 5.719 5.823 855,251 5.7593 -0.49%
2024-12-30 0 6.110 6.100 6.110 5.980 6.150 3,336,532 20,296,104 6.0830 5.747 5.738 5.747 5.625 5.785 3,547,013 5.7220 2.52%
2024-12-27 0 5.960 5.960 5.980 5.890 5.990 1,596,000 9,482,299 5.9413 5.606 5.606 5.625 5.540 5.635 1,696,682 5.5887 0.84%
2024-12-24 0 6.090 6.080 6.090 6.000 6.090 1,902,500 11,535,502 6.0633 5.560 5.551 5.560 5.478 5.560 2,083,924 5.5355 1.33%
2024-12-23 0 6.010 6.010 6.020 5.910 6.010 2,177,500 13,006,652 5.9732 5.487 5.487 5.496 5.395 5.487 2,385,148 5.4532 1.69%
2024-12-20 0 5.910 5.900 5.910 5.880 5.920 500,338 2,954,022 5.9041 5.395 5.386 5.395 5.368 5.405 548,051 5.3901 0.34%
2024-12-19 0 5.890 5.890 5.920 5.840 5.940 4,175,500 24,509,846 5.8699 5.377 5.377 5.405 5.332 5.423 4,573,680 5.3589 -0.51%
2024-12-18 0 5.920 5.900 5.920 5.880 5.970 2,637,500 15,599,524 5.9145 5.405 5.386 5.405 5.368 5.450 2,889,014 5.3996 0.00%
2024-12-17 0 5.920 5.890 5.920 5.890 5.960 464,000 2,748,042 5.9225 5.405 5.377 5.405 5.377 5.441 508,247 5.4069 0.34%
2024-12-16 0 5.900 5.860 5.900 5.810 5.930 1,166,500 6,858,124 5.8792 5.386 5.350 5.386 5.304 5.414 1,277,739 5.3674 1.03%
2024-12-13 0 5.840 5.830 5.840 5.830 5.880 1,522,500 8,919,009 5.8581 5.332 5.322 5.332 5.322 5.368 1,667,687 5.3481 -1.18%
2024-12-12 0 5.910 5.910 5.930 5.870 5.940 1,173,200 6,944,266 5.9191 5.395 5.395 5.414 5.359 5.423 1,285,077 5.4038 0.17%
2024-12-11 0 5.900 5.880 5.900 5.870 5.960 622,300 3,674,499 5.9047 5.386 5.368 5.386 5.359 5.441 681,643 5.3906 0.17%
2024-12-10 0 5.890 5.890 5.900 5.880 6.080 2,606,200 15,560,528 5.9706 5.377 5.377 5.386 5.368 5.551 2,854,730 5.4508 -1.67%
2024-12-09 0 5.990 5.980 5.990 5.860 5.990 1,746,800 10,332,651 5.9152 5.469 5.459 5.469 5.350 5.469 1,913,376 5.4002 1.18%
2024-12-06 0 5.920 5.900 5.920 5.850 5.940 1,661,537 9,807,803 5.9028 5.405 5.386 5.405 5.341 5.423 1,819,983 5.3890 1.02%
2024-12-05 0 5.860 5.850 5.860 5.830 5.880 1,081,800 6,327,833 5.8494 5.350 5.341 5.350 5.322 5.368 1,184,961 5.3401 0.00%
2024-12-04 0 5.860 5.860 5.870 5.760 5.880 1,541,500 9,021,059 5.8521 5.350 5.350 5.359 5.259 5.368 1,688,499 5.3427 0.69%
2024-12-03 0 5.820 5.810 5.820 5.710 5.830 1,220,000 7,065,011 5.7910 5.313 5.304 5.313 5.213 5.322 1,336,340 5.2868 1.39%
2024-12-02 0 5.740 5.720 5.740 5.680 5.780 1,331,500 7,617,695 5.7211 5.240 5.222 5.240 5.186 5.277 1,458,473 5.2231 0.00%
2024-11-29 0 5.740 5.730 5.740 5.680 5.780 1,003,500 5,737,690 5.7177 5.240 5.231 5.240 5.186 5.277 1,099,195 5.2199 0.88%
2024-11-28 0 5.690 5.680 5.690 5.680 5.760 874,000 4,980,945 5.6990 5.195 5.186 5.195 5.186 5.259 957,345 5.2029 -0.87%
2024-11-27 0 5.740 5.740 5.760 5.670 5.770 663,500 3,790,357 5.7127 5.240 5.240 5.259 5.176 5.268 726,772 5.2153 0.70%
2024-11-26 0 5.700 5.700 5.730 5.680 5.750 536,500 3,065,690 5.7142 5.204 5.204 5.231 5.186 5.249 587,661 5.2168 0.00%
2024-11-25 0 5.700 5.700 5.710 5.680 5.750 804,500 4,601,554 5.7198 5.204 5.204 5.213 5.186 5.249 881,218 5.2218 0.35%
2024-11-22 0 5.680 5.680 5.700 5.660 5.890 2,506,500 14,385,833 5.7394 5.186 5.186 5.204 5.167 5.377 2,745,522 5.2397 -2.91%
2024-11-21 0 5.850 5.850 5.860 5.830 5.950 1,241,338 7,276,664 5.8620 5.341 5.341 5.350 5.322 5.432 1,359,713 5.3516 -1.18%
2024-11-20 0 5.920 5.900 5.920 5.890 5.960 1,446,500 8,556,515 5.9153 5.405 5.386 5.405 5.377 5.441 1,584,440 5.4003 0.17%
2024-11-19 0 5.910 5.910 5.940 5.900 5.970 344,500 2,043,914 5.9330 5.395 5.395 5.423 5.386 5.450 377,352 5.4165 -0.34%
2024-11-18 0 5.930 5.900 5.930 5.840 6.030 2,064,354 12,329,254 5.9725 5.414 5.386 5.414 5.332 5.505 2,261,213 5.4525 2.07%
2024-11-15 0 5.810 5.780 5.810 5.760 5.830 1,297,000 7,526,779 5.8032 5.304 5.277 5.304 5.259 5.322 1,420,683 5.2980 1.22%
2024-11-14 0 5.740 5.740 5.750 5.710 5.890 3,416,500 19,768,353 5.7861 5.240 5.240 5.249 5.213 5.377 3,742,301 5.2824 -0.17%
2024-11-13 0 5.750 5.750 5.770 5.680 5.780 1,442,000 8,269,455 5.7347 5.249 5.249 5.268 5.186 5.277 1,579,510 5.2355 0.00%
2024-11-12 0 5.750 5.750 5.760 5.720 5.900 2,137,590 12,371,777 5.7877 5.249 5.249 5.259 5.222 5.386 2,341,433 5.2838 -2.04%
2024-11-11 0 5.870 5.850 5.870 5.840 6.020 2,326,500 13,827,679 5.9436 5.359 5.341 5.359 5.332 5.496 2,548,357 5.4261 -2.00%
2024-11-08 0 5.990 5.950 5.990 5.950 6.040 930,500 5,576,955 5.9935 5.469 5.432 5.469 5.432 5.514 1,019,233 5.4717 -0.17%
2024-11-07 0 6.000 5.980 6.000 5.860 6.000 2,913,335 17,324,477 5.9466 5.478 5.459 5.478 5.350 5.478 3,191,153 5.4289 1.69%
2024-11-06 0 5.900 5.900 5.910 5.830 5.960 3,293,000 19,434,932 5.9019 5.386 5.386 5.395 5.322 5.441 3,607,024 5.3881 -0.17%
2024-11-05 0 5.910 5.910 5.920 5.840 5.910 1,975,000 11,626,395 5.8868 5.395 5.395 5.405 5.332 5.395 2,163,338 5.3743 1.20%
2024-11-04 0 5.840 5.840 5.860 5.780 5.870 1,454,000 8,469,735 5.8251 5.332 5.332 5.350 5.277 5.359 1,592,655 5.3180 0.00%
2024-11-01 0 5.840 5.810 5.840 5.670 5.920 2,152,500 12,544,950 5.8281 5.332 5.304 5.332 5.176 5.405 2,357,764 5.3207 3.36%
2024-10-31 0 5.650 5.650 5.680 5.630 5.750 1,459,333 8,266,525 5.6646 5.158 5.158 5.186 5.140 5.249 1,598,496 5.1714 -0.53%
2024-10-30 0 5.680 5.650 5.680 5.620 5.730 1,537,333 8,701,779 5.6603 5.186 5.158 5.186 5.131 5.231 1,683,935 5.1675 -0.35%
2024-10-29 0 5.700 5.690 5.700 5.660 5.760 1,269,500 7,249,600 5.7106 5.204 5.195 5.204 5.167 5.259 1,390,561 5.2134 -0.52%
2024-10-28 0 5.730 5.710 5.730 5.670 5.770 1,602,000 9,172,714 5.7258 5.231 5.213 5.231 5.176 5.268 1,754,768 5.2273 -0.69%
2024-10-25 0 5.770 5.750 5.770 5.750 5.870 1,937,500 11,205,925 5.7837 5.268 5.249 5.268 5.249 5.359 2,122,262 5.2802 -1.70%
2024-10-24 0 5.870 5.850 5.870 5.820 5.880 1,553,500 9,097,270 5.8560 5.359 5.341 5.359 5.313 5.368 1,701,643 5.3462 0.17%
2024-10-23 0 5.860 5.860 5.880 5.830 5.910 1,678,238 9,859,806 5.8751 5.350 5.350 5.368 5.322 5.395 1,838,276 5.3636 0.00%
2024-10-22 0 5.860 5.860 5.880 5.840 5.940 2,402,500 14,130,297 5.8815 5.350 5.350 5.368 5.332 5.423 2,631,605 5.3695 -0.68%
2024-10-21 0 5.900 5.890 5.900 5.840 6.050 3,536,000 20,940,728 5.9222 5.386 5.377 5.386 5.332 5.523 3,873,196 5.4066 -2.32%
2024-10-18 0 6.040 6.020 6.040 5.770 6.080 7,364,500 43,754,905 5.9413 5.514 5.496 5.514 5.268 5.551 8,066,786 5.4241 4.68%
2024-10-17 0 5.770 5.770 5.780 5.770 6.010 6,010,930 35,363,068 5.8831 5.268 5.268 5.277 5.268 5.487 6,584,138 5.3709 -4.31%
2024-10-16 0 6.030 6.010 6.030 5.600 6.030 14,142,130 83,530,200 5.9065 5.505 5.487 5.505 5.112 5.505 15,490,737 5.3923 7.68%
2024-10-15 0 5.600 5.600 5.610 5.560 5.840 9,007,500 51,519,635 5.7196 5.112 5.112 5.122 5.076 5.332 9,866,464 5.2217 -1.58%
2024-10-14 0 5.690 5.690 5.700 5.560 5.810 8,359,000 47,597,289 5.6941 5.195 5.195 5.204 5.076 5.304 9,156,122 5.1984 3.27%
2024-10-10 0 5.510 5.490 5.510 5.360 5.570 5,024,500 27,583,478 5.4898 5.030 5.012 5.030 4.893 5.085 5,503,641 5.0119 3.38%
2024-10-09 0 5.330 5.310 5.330 5.270 5.610 6,303,000 34,018,488 5.3972 4.866 4.848 4.866 4.811 5.122 6,904,060 4.9273 -4.14%
2024-10-08 0 5.560 5.560 5.570 5.560 6.110 14,310,855 81,817,855 5.7172 5.076 5.076 5.085 5.076 5.578 15,675,552 5.2195 -6.87%
2024-10-07 0 5.970 5.960 5.970 5.700 6.050 2,069,018 12,301,302 5.9455 5.450 5.441 5.450 5.204 5.523 2,266,321 5.4279 4.74%
2024-10-04 0 5.700 5.670 5.700 5.450 5.760 1,118,000 6,334,573 5.6660 5.204 5.176 5.204 4.976 5.259 1,224,614 5.1727 3.83%
2024-10-03 0 5.490 5.480 5.530 5.380 5.650 2,056,000 11,383,053 5.5365 5.012 5.003 5.049 4.912 5.158 2,252,062 5.0545 -1.61%
2024-10-02 0 5.580 5.580 5.600 5.360 5.620 2,148,998 11,854,416 5.5163 5.094 5.094 5.112 4.893 5.131 2,353,928 5.0360 4.10%
2024-09-30 0 5.360 5.350 5.360 5.220 5.420 6,123,500 32,640,481 5.3304 4.893 4.884 4.893 4.766 4.948 6,707,443 4.8663 2.88%
2024-09-27 0 5.210 5.210 5.220 5.180 5.410 3,747,500 19,598,220 5.2297 4.756 4.756 4.766 4.729 4.939 4,104,865 4.7744 -0.95%
2024-09-26 0 5.260 5.260 5.270 5.070 5.270 3,397,500 17,591,302 5.1777 4.802 4.802 4.811 4.629 4.811 3,721,489 4.7270 3.54%
2024-09-25 0 5.080 5.080 5.090 5.000 5.200 4,295,000 22,032,797 5.1299 4.638 4.638 4.647 4.565 4.747 4,704,575 4.6833 0.59%
2024-09-24 0 5.050 5.040 5.050 4.950 5.050 2,459,000 12,332,940 5.0154 4.610 4.601 4.610 4.519 4.610 2,693,493 4.5788 3.27%
2024-09-23 0 4.890 4.890 4.910 4.820 4.940 705,000 3,450,805 4.8948 4.464 4.464 4.483 4.400 4.510 772,229 4.4686 1.03%
2024-09-20 0 4.840 4.830 4.840 4.810 4.840 817,000 3,942,145 4.8251 4.419 4.410 4.419 4.391 4.419 894,910 4.4051 0.83%
2024-09-19 0 4.800 4.800 4.810 4.720 4.820 1,237,500 5,900,225 4.7679 4.382 4.382 4.391 4.309 4.400 1,355,509 4.3528 -0.21%
2024-09-17 0 4.810 4.770 4.820 4.760 4.820 66,500 318,600 4.7910 4.391 4.355 4.400 4.346 4.400 72,842 4.3739 1.69%
2024-09-16 0 4.730 4.730 4.740 4.700 4.740 319,000 1,508,825 4.7299 4.318 4.318 4.327 4.291 4.327 349,420 4.3181 -0.42%
2024-09-13 0 4.750 4.730 4.750 4.690 4.790 545,000 2,593,539 4.7588 4.336 4.318 4.336 4.282 4.373 596,972 4.3445 0.85%
2024-09-12 0 4.710 4.700 4.710 4.660 4.750 600,000 2,822,277 4.7038 4.300 4.291 4.300 4.254 4.336 657,217 4.2943 0.86%
2024-09-11 0 4.670 4.670 4.680 4.660 4.790 1,230,000 5,762,010 4.6846 4.263 4.263 4.273 4.254 4.373 1,347,294 4.2767 -2.51%
2024-09-10 0 4.790 4.790 4.800 4.740 4.850 1,453,500 6,998,470 4.8149 4.373 4.373 4.382 4.327 4.428 1,592,107 4.3957 0.42%
2024-09-09 0 4.770 4.750 4.770 4.660 4.880 3,153,500 15,003,865 4.7578 4.355 4.336 4.355 4.254 4.455 3,454,221 4.3436 -2.65%
2024-09-05 0 4.900 4.900 4.940 4.900 4.930 462,000 2,269,049 4.9114 4.473 4.473 4.510 4.473 4.501 506,057 4.4838 -0.20%
2024-09-04 0 4.910 4.910 4.920 4.890 4.960 627,500 3,085,305 4.9168 4.483 4.483 4.492 4.464 4.528 687,339 4.4888 -1.21%
2024-09-03 0 4.970 4.950 4.970 4.840 5.010 3,507,000 17,268,445 4.9240 4.537 4.519 4.537 4.419 4.574 3,841,431 4.4953 -1.58%
2024-09-02 0 5.050 5.020 5.050 4.910 5.080 2,557,500 12,813,110 5.0100 4.610 4.583 4.610 4.483 4.638 2,801,386 4.5738 2.23%
2024-08-30 0 4.940 4.930 4.940 4.920 5.020 1,123,000 5,569,605 4.9596 4.510 4.501 4.510 4.492 4.583 1,230,090 4.5278 -0.20%
2024-08-29 0 4.950 4.930 4.950 4.920 5.120 2,281,500 11,364,581 4.9812 4.519 4.501 4.519 4.492 4.674 2,499,066 4.5475 -2.94%
2024-08-28 0 5.100 5.080 5.100 5.060 5.120 601,000 3,056,335 5.0854 4.656 4.638 4.656 4.619 4.674 658,312 4.6427 -0.20%
2024-08-27 0 5.110 5.100 5.110 5.060 5.110 884,500 4,502,306 5.0902 4.665 4.656 4.665 4.619 4.665 968,847 4.6471 0.99%
2024-08-26 0 5.060 5.060 5.070 5.030 5.080 662,500 3,351,357 5.0587 4.619 4.619 4.629 4.592 4.638 725,677 4.6183 0.60%
2024-08-23 0 5.030 5.020 5.030 4.980 5.050 892,500 4,473,945 5.0128 4.592 4.583 4.592 4.546 4.610 977,610 4.5764 0.20%
2024-08-22 0 5.020 5.000 5.030 4.960 5.020 1,819,500 9,061,222 4.9801 4.583 4.565 4.592 4.528 4.583 1,993,009 4.5465 0.80%
2024-08-21 0 4.980 4.970 4.980 4.980 5.060 1,366,500 6,825,290 4.9947 4.546 4.537 4.546 4.546 4.619 1,496,811 4.5599 -1.19%
2024-08-20 0 5.040 5.030 5.040 5.030 5.090 1,065,000 5,381,985 5.0535 4.601 4.592 4.601 4.592 4.647 1,166,559 4.6136 0.00%
2024-08-19 0 5.040 5.030 5.040 5.020 5.050 1,754,000 8,836,305 5.0378 4.601 4.592 4.601 4.583 4.610 1,921,263 4.5992 0.80%
2024-08-16 0 5.000 4.990 5.000 4.970 5.010 838,000 4,185,400 4.9945 4.565 4.556 4.565 4.537 4.574 917,912 4.5597 0.60%
2024-08-15 0 4.970 4.960 4.970 4.920 4.980 1,357,000 6,717,329 4.9501 4.537 4.528 4.537 4.492 4.546 1,486,405 4.5192 0.61%
2024-08-14 0 4.940 4.910 4.940 4.880 4.980 729,500 3,600,847 4.9360 4.510 4.483 4.510 4.455 4.546 799,066 4.5063 -0.60%
2024-08-13 0 4.970 4.950 4.970 4.940 4.990 503,500 2,496,136 4.9576 4.537 4.519 4.537 4.510 4.556 551,514 4.5260 0.20%
2024-08-12 0 4.960 4.960 4.970 4.930 4.970 357,000 1,767,995 4.9524 4.528 4.528 4.537 4.501 4.537 391,044 4.5212 0.00%
2024-08-09 0 4.960 4.910 4.960 4.900 4.960 421,500 2,081,300 4.9378 4.528 4.483 4.528 4.473 4.528 461,695 4.5080 1.02%
2024-08-08 0 4.910 4.910 4.920 4.880 4.940 541,500 2,660,598 4.9134 4.483 4.483 4.492 4.455 4.510 593,138 4.4856 -0.81%
2024-08-07 0 4.950 4.920 4.950 4.900 4.960 918,000 4,527,980 4.9324 4.519 4.492 4.519 4.473 4.528 1,005,541 4.5030 1.43%
2024-08-06 0 4.880 4.870 4.880 4.860 4.990 1,459,500 7,159,129 4.9052 4.455 4.446 4.455 4.437 4.556 1,598,679 4.4782 -0.41%
2024-08-05 0 4.900 4.900 4.910 4.850 5.090 3,201,500 15,800,215 4.9353 4.473 4.473 4.483 4.428 4.647 3,506,798 4.5056 -3.16%
2024-08-02 0 5.060 5.040 5.060 5.030 5.080 1,051,000 5,309,046 5.0514 4.619 4.601 4.619 4.592 4.638 1,151,224 4.6117 -0.20%
2024-08-01 0 5.070 5.060 5.070 5.040 5.110 483,500 2,456,238 5.0801 4.629 4.619 4.629 4.601 4.665 529,607 4.6379 -0.20%
2024-07-31 0 5.080 5.060 5.080 5.030 5.080 790,500 4,002,027 5.0627 4.638 4.619 4.638 4.592 4.638 865,883 4.6219 0.59%
2024-07-30 0 5.050 5.020 5.050 5.000 5.080 839,500 4,224,119 5.0317 4.610 4.583 4.610 4.565 4.638 919,556 4.5937 -0.39%
2024-07-29 0 5.070 5.060 5.070 5.000 5.090 492,000 2,484,836 5.0505 4.629 4.619 4.629 4.565 4.647 538,918 4.6108 1.40%
2024-07-26 0 5.000 5.000 5.020 5.000 5.090 2,039,000 10,244,109 5.0241 4.565 4.565 4.583 4.565 4.647 2,233,441 4.5867 -1.19%
2024-07-25 0 5.060 5.050 5.060 5.030 5.120 1,531,500 7,755,958 5.0643 4.619 4.610 4.619 4.592 4.674 1,677,545 4.6234 -1.56%
2024-07-24 0 5.140 5.130 5.140 5.040 5.150 1,525,000 7,827,209 5.1326 4.693 4.683 4.693 4.601 4.702 1,670,425 4.6858 0.59%
2024-07-23 0 5.110 5.090 5.110 4.990 5.150 2,309,500 11,795,628 5.1074 4.665 4.647 4.665 4.556 4.702 2,529,736 4.6628 2.20%
2024-07-22 0 5.000 4.980 5.000 4.910 5.030 1,392,902 6,910,188 4.9610 4.565 4.546 4.565 4.483 4.592 1,525,730 4.5291 -0.60%
2024-07-19 0 5.030 5.030 5.040 5.010 5.060 1,381,000 6,942,039 5.0268 4.592 4.592 4.601 4.574 4.619 1,512,693 4.5892 -1.18%
2024-07-18 0 5.090 5.070 5.090 4.990 5.090 695,500 3,516,365 5.0559 4.647 4.629 4.647 4.556 4.647 761,824 4.6157 1.39%
2024-07-17 0 5.020 5.000 5.020 5.000 5.060 916,000 4,596,706 5.0182 4.583 4.565 4.583 4.565 4.619 1,003,351 4.5814 -0.20%
2024-07-16 0 5.030 5.030 5.040 5.030 5.100 733,000 3,699,665 5.0473 4.592 4.592 4.601 4.592 4.656 802,900 4.6079 -0.98%
2024-07-15 0 5.080 5.060 5.080 5.040 5.110 1,121,000 5,686,862 5.0730 4.638 4.619 4.638 4.601 4.665 1,227,900 4.6314 0.79%
2024-07-12 0 5.040 5.030 5.040 4.960 5.050 1,178,000 5,907,260 5.0147 4.601 4.592 4.601 4.528 4.610 1,290,335 4.5781 1.82%
2024-07-11 0 4.950 4.950 4.960 4.900 4.960 1,103,000 5,442,285 4.9341 4.519 4.519 4.528 4.473 4.528 1,208,183 4.5045 0.81%
2024-07-10 0 4.910 4.890 4.910 4.860 4.960 1,585,500 7,767,565 4.8991 4.483 4.464 4.483 4.437 4.528 1,736,695 4.4726 -0.41%
2024-07-09 0 4.930 4.930 4.950 4.890 4.980 1,267,000 6,242,230 4.9268 4.501 4.501 4.519 4.464 4.546 1,387,822 4.4979 -0.40%
2024-07-08 0 4.950 4.940 4.950 4.930 5.000 925,400 4,587,454 4.9573 4.519 4.510 4.519 4.501 4.565 1,013,647 4.5257 -0.60%
2024-07-05 0 4.980 4.980 4.990 4.950 5.190 5,644,000 28,386,452 5.0295 4.546 4.546 4.556 4.519 4.738 6,182,217 4.5916 -3.68%
2024-07-04 0 5.170 5.170 5.180 5.160 5.240 1,770,500 9,216,315 5.2055 4.720 4.720 4.729 4.711 4.784 1,939,337 4.7523 -0.19%
2024-07-03 0 5.180 5.180 5.200 5.150 5.240 1,531,000 7,935,903 5.1835 4.729 4.729 4.747 4.702 4.784 1,676,998 4.7322 0.19%
2024-07-02 0 5.170 5.170 5.190 5.090 5.210 3,092,000 15,986,462 5.1703 4.720 4.720 4.738 4.647 4.756 3,386,856 4.7201 2.58%
2024-06-28 0 5.040 5.020 5.040 4.950 5.050 1,446,500 7,242,670 5.0070 4.601 4.583 4.601 4.519 4.610 1,584,440 4.5711 2.02%
2024-06-27 0 4.940 4.920 4.950 4.900 4.970 1,725,500 8,498,992 4.9255 4.510 4.492 4.519 4.473 4.537 1,890,045 4.4967 -0.80%
2024-06-26 0 4.980 4.970 4.990 4.900 4.990 1,964,500 9,748,400 4.9623 4.546 4.537 4.556 4.473 4.556 2,151,837 4.5303 0.81%
2024-06-25 0 4.940 4.940 4.960 4.850 4.990 2,838,000 13,989,626 4.9294 4.510 4.510 4.528 4.428 4.556 3,108,634 4.5002 12.43%
2024-06-24 0 5.280 5.280 5.300 5.240 5.320 2,222,500 11,711,397 5.2695 4.011 4.011 4.027 3.981 4.042 2,925,378 4.0034 -0.94%
2024-06-21 0 5.330 5.320 5.330 5.320 5.390 1,029,500 5,497,167 5.3396 4.049 4.042 4.049 4.042 4.095 1,355,085 4.0567 -1.11%
2024-06-20 0 5.390 5.390 5.400 5.340 5.420 2,116,000 11,381,305 5.3787 4.095 4.095 4.103 4.057 4.118 2,785,196 4.0864 0.00%
2024-06-19 0 5.390 5.380 5.390 5.280 5.390 2,722,500 14,591,960 5.3598 4.095 4.087 4.095 4.011 4.095 3,583,505 4.0720 2.28%
2024-06-18 0 5.270 5.260 5.270 5.200 5.280 1,271,500 6,684,930 5.2575 4.004 3.996 4.004 3.951 4.011 1,673,619 3.9943 1.35%
2024-06-17 0 5.200 5.200 5.210 5.180 5.250 1,393,000 7,261,395 5.2128 3.951 3.951 3.958 3.935 3.989 1,833,544 3.9603 -0.95%
2024-06-14 0 5.250 5.240 5.250 5.130 5.250 1,708,500 8,922,985 5.2227 3.989 3.981 3.989 3.897 3.989 2,248,822 3.9678 1.74%
2024-06-13 0 5.160 5.160 5.180 5.140 5.200 1,136,500 5,863,290 5.1591 3.920 3.920 3.935 3.905 3.951 1,495,924 3.9195 0.00%
2024-06-12 0 5.160 5.160 5.170 5.110 5.200 1,844,500 9,524,340 5.1636 3.920 3.920 3.928 3.882 3.951 2,427,833 3.9230 -0.77%
2024-06-11 0 5.200 5.170 5.200 5.100 5.320 3,550,500 18,353,885 5.1694 3.951 3.928 3.951 3.875 4.042 4,673,365 3.9273 -2.07%
2024-06-07 0 5.310 5.280 5.310 5.240 5.310 770,878 4,068,242 5.2774 4.034 4.011 4.034 3.981 4.034 1,014,672 4.0094 1.53%
2024-06-06 0 5.230 5.230 5.240 5.230 5.330 1,638,000 8,635,437 5.2719 3.973 3.973 3.981 3.973 4.049 2,156,026 4.0053 -0.57%
2024-06-05 0 5.260 5.240 5.260 5.220 5.400 2,151,000 11,375,975 5.2887 3.996 3.981 3.996 3.966 4.103 2,831,265 4.0180 -2.05%
2024-06-04 0 5.370 5.350 5.370 5.290 5.370 3,711,000 19,765,170 5.3261 4.080 4.065 4.080 4.019 4.080 4,884,624 4.0464 1.13%
2024-06-03 0 5.310 5.310 5.320 5.270 5.360 2,544,500 13,541,980 5.3221 4.034 4.034 4.042 4.004 4.072 3,349,212 4.0433 1.34%
2024-05-31 0 5.240 5.240 5.270 5.240 5.340 3,014,500 15,979,207 5.3008 3.981 3.981 4.004 3.981 4.057 3,967,852 4.0272 0.38%
2024-05-30 0 5.220 5.210 5.220 5.160 5.280 3,400,500 17,727,914 5.2133 3.966 3.958 3.966 3.920 4.011 4,475,926 3.9607 -1.14%
2024-05-29 0 5.280 5.270 5.280 5.230 5.430 4,912,000 26,014,415 5.2961 4.011 4.004 4.011 3.973 4.125 6,465,446 4.0236 -1.86%
2024-05-28 0 5.380 5.380 5.400 5.380 5.440 1,166,500 6,299,635 5.4005 4.087 4.087 4.103 4.087 4.133 1,535,412 4.1029 -0.92%
2024-05-27 0 5.430 5.410 5.430 5.350 5.450 2,702,500 14,574,695 5.3930 4.125 4.110 4.125 4.065 4.141 3,557,180 4.0973 1.69%
2024-05-24 0 5.340 5.340 5.350 5.330 5.480 2,567,500 13,867,830 5.4013 4.057 4.057 4.065 4.049 4.163 3,379,486 4.1035 -1.66%
2024-05-23 0 5.430 5.420 5.430 5.360 5.500 5,041,500 27,246,176 5.4044 4.125 4.118 4.125 4.072 4.179 6,635,901 4.1059 -1.09%
2024-05-22 0 5.490 5.480 5.490 5.380 5.510 3,309,000 18,117,284 5.4752 4.171 4.163 4.171 4.087 4.186 4,355,489 4.1596 2.04%
2024-05-21 0 5.380 5.380 5.390 5.350 5.410 2,441,000 13,133,355 5.3803 4.087 4.087 4.095 4.065 4.110 3,212,979 4.0876 0.37%
2024-05-20 0 5.360 5.360 5.370 5.350 5.420 1,852,000 9,962,575 5.3794 4.072 4.072 4.080 4.065 4.118 2,437,705 4.0869 -0.19%
2024-05-17 0 5.370 5.350 5.370 5.240 5.370 2,268,000 12,048,876 5.3126 4.080 4.065 4.080 3.981 4.080 2,985,267 4.0361 1.70%
2024-05-16 0 5.280 5.280 5.290 5.080 5.300 5,461,000 28,597,805 5.2367 4.011 4.011 4.019 3.859 4.027 7,188,071 3.9785 3.13%
2024-05-14 0 5.120 5.120 5.140 5.100 5.200 2,248,000 11,522,895 5.1258 3.890 3.890 3.905 3.875 3.951 2,958,942 3.8943 -0.39%
2024-05-13 0 5.140 5.140 5.160 5.080 5.170 4,323,500 22,163,660 5.1263 3.905 3.905 3.920 3.859 3.928 5,690,830 3.8946 1.98%
2024-05-10 0 5.040 5.040 5.050 4.830 5.040 8,273,500 41,134,840 4.9719 3.829 3.829 3.837 3.670 3.829 10,890,039 3.7773 4.56%
2024-05-09 0 4.820 4.820 4.830 4.720 4.830 1,981,500 9,494,867 4.7918 3.662 3.662 3.670 3.586 3.670 2,608,160 3.6404 1.05%
2024-05-08 0 4.770 4.770 4.780 4.760 4.830 2,681,809 12,886,894 4.8053 3.624 3.624 3.632 3.616 3.670 3,529,945 3.6507 -0.83%
2024-05-07 0 4.810 4.790 4.810 4.750 4.820 2,534,000 12,128,555 4.7863 3.654 3.639 3.654 3.609 3.662 3,335,391 3.6363 1.26%
2024-05-06 0 4.750 4.750 4.760 4.700 4.770 2,227,500 10,583,169 4.7511 3.609 3.609 3.616 3.571 3.624 2,931,959 3.6096 1.71%
2024-05-03 0 4.670 4.660 4.670 4.620 4.720 407,500 1,898,170 4.6581 3.548 3.540 3.548 3.510 3.586 536,374 3.5389 0.65%
2024-05-02 0 4.640 4.600 4.640 4.580 4.780 2,236,000 10,378,451 4.6415 3.525 3.495 3.525 3.480 3.632 2,943,147 3.5263 -2.32%
2024-04-30 0 4.750 4.750 4.760 4.690 4.760 3,711,500 17,540,515 4.7260 3.609 3.609 3.616 3.563 3.616 4,885,282 3.5905 1.06%
2024-04-29 0 4.700 4.680 4.700 4.570 4.700 4,086,500 19,055,735 4.6631 3.571 3.556 3.571 3.472 3.571 5,378,878 3.5427 2.84%
2024-04-26 0 4.570 4.570 4.580 4.570 4.640 2,806,500 12,902,630 4.5974 3.472 3.472 3.480 3.472 3.525 3,694,071 3.4928 -0.87%
2024-04-25 0 4.610 4.610 4.620 4.590 4.630 687,000 3,168,385 4.6119 3.502 3.502 3.510 3.487 3.518 904,267 3.5038 0.22%
2024-04-24 0 4.600 4.600 4.610 4.580 4.610 1,125,000 5,166,640 4.5926 3.495 3.495 3.502 3.480 3.502 1,480,787 3.4891 0.00%
2024-04-23 0 4.600 4.590 4.600 4.580 4.620 1,272,324 5,852,639 4.6000 3.495 3.487 3.495 3.480 3.510 1,674,703 3.4947 0.22%
2024-04-22 0 4.590 4.590 4.600 4.580 4.630 1,136,000 5,227,940 4.6021 3.487 3.487 3.495 3.480 3.518 1,495,266 3.4963 -0.22%
2024-04-19 0 4.600 4.580 4.600 4.550 4.600 1,114,000 5,092,961 4.5718 3.495 3.480 3.495 3.457 3.495 1,466,308 3.4733 0.88%
2024-04-18 0 4.560 4.560 4.570 4.530 4.610 3,648,000 16,681,570 4.5728 3.464 3.464 3.472 3.442 3.502 4,801,700 3.4741 0.88%
2024-04-17 0 4.520 4.500 4.520 4.470 4.520 950,500 4,275,640 4.4983 3.434 3.419 3.434 3.396 3.434 1,251,101 3.4175 1.35%
2024-04-16 0 4.460 4.460 4.470 4.460 4.500 917,500 4,111,585 4.4813 3.388 3.388 3.396 3.388 3.419 1,207,664 3.4046 -0.67%
2024-04-15 0 4.490 4.480 4.510 4.470 4.520 599,500 2,697,020 4.4988 3.411 3.404 3.426 3.396 3.434 789,095 3.4179 0.45%
2024-04-12 0 4.470 4.470 4.490 4.470 4.540 855,994 3,844,753 4.4916 3.396 3.396 3.411 3.396 3.449 1,126,707 3.4124 -0.67%
2024-04-11 0 4.500 4.500 4.510 4.490 4.520 970,486 4,372,266 4.5052 3.419 3.419 3.426 3.411 3.434 1,277,407 3.4228 -0.44%
2024-04-10 0 4.520 4.510 4.520 4.510 4.570 1,684,500 7,650,450 4.5417 3.434 3.426 3.434 3.426 3.472 2,217,232 3.4505 -0.44%
2024-04-09 0 4.540 4.540 4.550 4.510 4.570 2,174,328 9,862,524 4.5359 3.449 3.449 3.457 3.426 3.472 2,861,971 3.4461 0.67%
2024-04-08 0 4.510 4.510 4.520 4.450 4.520 1,633,500 7,356,800 4.5037 3.426 3.426 3.434 3.381 3.434 2,150,103 3.4216 1.12%
2024-04-05 0 4.460 4.440 4.460 4.420 4.480 230,500 1,026,390 4.4529 3.388 3.373 3.388 3.358 3.404 303,397 3.3830 -0.67%
2024-04-03 0 4.490 4.480 4.490 4.440 4.500 3,777,000 16,886,885 4.4710 3.411 3.404 3.411 3.373 3.419 4,971,497 3.3967 1.13%
2024-04-02 0 4.440 4.430 4.440 4.350 4.450 4,940,500 21,855,770 4.4238 3.373 3.366 3.373 3.305 3.381 6,502,960 3.3609 3.02%
2024-03-28 0 4.310 4.310 4.320 4.290 4.330 3,046,500 13,145,895 4.3151 3.274 3.274 3.282 3.259 3.290 4,009,972 3.2783 0.00%
2024-03-27 0 4.310 4.310 4.320 4.280 4.330 2,739,000 11,802,715 4.3091 3.274 3.274 3.282 3.252 3.290 3,605,223 3.2738 0.23%
2024-03-26 0 4.300 4.300 4.310 4.260 4.310 2,326,000 9,982,465 4.2917 3.267 3.267 3.274 3.236 3.274 3,061,610 3.2605 0.94%
2024-03-25 0 4.260 4.260 4.280 4.250 4.300 1,357,000 5,794,049 4.2697 3.236 3.236 3.252 3.229 3.267 1,786,159 3.2439 0.00%
2024-03-22 0 4.260 4.260 4.270 4.250 4.300 1,275,500 5,438,455 4.2638 3.236 3.236 3.244 3.229 3.267 1,678,884 3.2393 -0.70%
2024-03-21 0 4.290 4.290 4.300 4.260 4.310 1,056,347 4,534,667 4.2928 3.259 3.259 3.267 3.236 3.274 1,390,422 3.2614 0.47%
2024-03-20 0 4.270 4.270 4.280 4.250 4.280 988,000 4,214,995 4.2662 3.244 3.244 3.252 3.229 3.252 1,300,460 3.2412 0.00%
2024-03-19 0 4.270 4.270 4.280 4.250 4.300 1,015,000 4,337,125 4.2730 3.244 3.244 3.252 3.229 3.267 1,335,999 3.2464 -0.70%
2024-03-18 0 4.300 4.290 4.300 4.270 4.310 1,340,500 5,757,435 4.2950 3.267 3.259 3.267 3.244 3.274 1,764,440 3.2630 0.70%
2024-03-15 0 4.270 4.260 4.270 4.240 4.270 1,932,500 8,223,570 4.2554 3.244 3.236 3.244 3.221 3.244 2,543,664 3.2330 0.23%
2024-03-14 0 4.260 4.260 4.270 4.260 4.290 1,026,500 4,384,210 4.2710 3.236 3.236 3.244 3.236 3.259 1,351,136 3.2448 -0.23%
2024-03-13 0 4.270 4.270 4.280 4.260 4.320 1,608,000 6,907,060 4.2954 3.244 3.244 3.252 3.236 3.282 2,116,539 3.2634 -1.16%
2024-03-12 0 4.320 4.320 4.330 4.300 4.330 1,880,500 8,115,545 4.3156 3.282 3.282 3.290 3.267 3.290 2,475,218 3.2787 -0.23%
2024-03-11 0 4.330 4.310 4.330 4.300 4.330 953,500 4,118,065 4.3189 3.290 3.274 3.290 3.267 3.290 1,255,049 3.2812 0.46%
2024-03-08 0 4.310 4.300 4.310 4.290 4.310 1,294,000 5,566,205 4.3015 3.274 3.267 3.274 3.259 3.274 1,703,234 3.2680 0.94%
2024-03-07 0 4.270 4.270 4.280 4.260 4.310 2,827,348 12,125,479 4.2886 3.244 3.244 3.252 3.236 3.274 3,721,512 3.2582 0.23%
2024-03-06 0 4.260 4.260 4.270 4.240 4.290 1,511,500 6,467,560 4.2789 3.236 3.236 3.244 3.221 3.259 1,989,520 3.2508 -0.23%
2024-03-05 0 4.270 4.230 4.270 4.230 4.280 2,016,000 8,589,120 4.2605 3.244 3.214 3.244 3.214 3.252 2,653,571 3.2368 0.00%
2024-03-04 0 4.270 4.270 4.280 4.260 4.300 974,000 4,162,010 4.2731 3.244 3.244 3.252 3.236 3.267 1,282,033 3.2464 -0.47%
2024-03-01 0 4.290 4.280 4.290 4.240 4.290 1,141,000 4,871,890 4.2698 3.259 3.252 3.259 3.221 3.259 1,501,847 3.2439 1.42%
2024-02-29 0 4.230 4.230 4.250 4.220 4.270 2,273,500 9,637,205 4.2389 3.214 3.214 3.229 3.206 3.244 2,992,507 3.2204 0.00%
2024-02-28 0 4.230 4.220 4.230 4.220 4.270 995,000 4,229,592 4.2508 3.214 3.206 3.214 3.206 3.244 1,309,674 3.2295 -0.47%
2024-02-27 0 4.250 4.250 4.260 4.230 4.280 1,895,500 8,070,720 4.2578 3.229 3.229 3.236 3.214 3.252 2,494,962 3.2348 0.47%
2024-02-26 0 4.230 4.230 4.240 4.230 4.320 2,013,000 8,598,985 4.2717 3.214 3.214 3.221 3.214 3.282 2,649,622 3.2454 -2.08%
2024-02-23 0 4.320 4.310 4.320 4.290 4.350 3,141,344 13,588,999 4.3259 3.282 3.274 3.282 3.259 3.305 4,134,811 3.2865 0.93%
2024-02-22 0 4.280 4.270 4.280 4.250 4.280 1,283,640 5,479,190 4.2685 3.252 3.244 3.252 3.229 3.252 1,689,598 3.2429 0.71%
2024-02-21 0 4.250 4.250 4.260 4.210 4.310 4,738,500 20,271,955 4.2781 3.229 3.229 3.236 3.198 3.274 6,237,076 3.2502 0.95%
2024-02-20 0 4.210 4.200 4.210 4.170 4.220 1,640,500 6,897,375 4.2044 3.198 3.191 3.198 3.168 3.206 2,159,317 3.1942 0.48%
2024-02-19 0 4.190 4.180 4.190 4.120 4.190 2,101,500 8,760,248 4.1686 3.183 3.176 3.183 3.130 3.183 2,766,111 3.1670 1.95%
2024-02-16 0 4.110 4.110 4.140 4.100 4.150 78,000 321,120 4.1169 3.122 3.122 3.145 3.115 3.153 102,668 3.1278 0.74%
2024-02-15 0 4.080 4.080 4.130 4.060 4.130 120,500 494,360 4.1026 3.100 3.100 3.138 3.085 3.138 158,609 3.1169 -0.49%
2024-02-14 0 4.100 4.060 4.110 4.030 4.110 168,000 682,445 4.0622 3.115 3.085 3.122 3.062 3.122 221,131 3.0862 -0.97%
2024-02-09 0 4.140 4.110 4.140 4.110 4.180 286,500 1,184,685 4.1350 3.145 3.122 3.145 3.122 3.176 377,107 3.1415 -0.96%
2024-02-08 0 4.180 4.160 4.180 4.140 4.190 973,500 4,053,734 4.1641 3.176 3.160 3.176 3.145 3.183 1,281,375 3.1636 0.24%
2024-02-07 0 4.170 4.170 4.180 4.140 4.190 1,599,762 6,665,867 4.1668 3.168 3.168 3.176 3.145 3.183 2,105,695 3.1656 0.00%
2024-02-06 0 4.170 4.150 4.170 4.060 4.170 1,861,000 7,665,791 4.1192 3.168 3.153 3.168 3.085 3.168 2,449,551 3.1295 2.96%
2024-02-05 0 4.050 4.050 4.070 4.040 4.090 1,611,000 6,544,698 4.0625 3.077 3.077 3.092 3.069 3.107 2,120,487 3.0864 -0.74%
2024-02-02 0 4.080 4.070 4.080 4.040 4.120 1,336,000 5,444,170 4.0750 3.100 3.092 3.100 3.069 3.130 1,758,517 3.0959 -0.24%
2024-02-01 0 4.090 4.070 4.090 4.050 4.130 1,860,500 7,605,255 4.0877 3.107 3.092 3.107 3.077 3.138 2,448,893 3.1056 0.25%
2024-01-31 0 4.080 4.060 4.080 4.050 4.100 1,370,000 5,585,135 4.0767 3.100 3.085 3.100 3.077 3.115 1,803,270 3.0972 0.49%
2024-01-30 0 4.060 4.060 4.070 4.060 4.140 2,507,000 10,275,255 4.0986 3.085 3.085 3.092 3.085 3.145 3,299,852 3.1139 -2.17%
2024-01-29 0 4.150 4.130 4.150 4.130 4.170 2,224,000 9,220,480 4.1459 3.153 3.138 3.153 3.138 3.168 2,927,352 3.1498 0.48%
2024-01-26 0 4.130 4.110 4.130 4.110 4.290 5,612,000 23,271,437 4.1467 3.138 3.122 3.138 3.122 3.259 7,386,825 3.1504 0.49%
2024-01-25 0 4.110 4.100 4.110 4.060 4.130 1,443,000 5,924,445 4.1056 3.122 3.115 3.122 3.085 3.138 1,899,356 3.1192 0.98%
2024-01-24 0 4.070 4.070 4.080 3.960 4.080 2,048,500 8,236,005 4.0205 3.092 3.092 3.100 3.009 3.100 2,696,349 3.0545 3.04%
2024-01-23 0 3.950 3.950 3.960 3.890 3.970 981,500 3,852,330 3.9249 3.001 3.001 3.009 2.955 3.016 1,291,905 2.9819 1.28%
2024-01-22 0 3.900 3.900 3.910 3.870 3.940 1,590,000 6,208,508 3.9047 2.963 2.963 2.971 2.940 2.993 2,092,846 2.9665 -0.51%
2024-01-19 0 3.920 3.920 3.940 3.920 3.960 1,267,500 4,992,121 3.9386 2.978 2.978 2.993 2.978 3.009 1,668,354 2.9922 -0.25%
2024-01-18 0 3.930 3.930 3.950 3.910 4.000 817,500 3,217,817 3.9362 2.986 2.986 3.001 2.971 3.039 1,076,039 2.9904 0.51%
2024-01-17 0 3.910 3.910 3.920 3.910 4.040 1,348,000 5,362,513 3.9781 2.971 2.971 2.978 2.971 3.069 1,774,312 3.0223 -2.98%
2024-01-16 0 4.030 4.030 4.040 4.010 4.060 513,000 2,070,530 4.0361 3.062 3.062 3.069 3.047 3.085 675,239 3.0664 0.00%
2024-01-15 0 4.030 4.030 4.050 4.000 4.060 568,000 2,296,627 4.0434 3.062 3.062 3.077 3.039 3.085 747,633 3.0719 0.25%
2024-01-12 0 4.020 4.020 4.040 4.010 4.050 706,000 2,846,860 4.0324 3.054 3.054 3.069 3.047 3.077 929,276 3.0635 -0.25%
2024-01-11 0 4.030 4.010 4.030 4.010 4.030 553,000 2,222,762 4.0195 3.062 3.047 3.062 3.047 3.062 727,889 3.0537 0.75%
2024-01-10 0 4.000 3.990 4.000 3.990 4.010 803,500 3,214,275 4.0003 3.039 3.031 3.039 3.031 3.047 1,057,611 3.0392 0.00%
2024-01-09 0 4.000 3.990 4.000 3.980 4.010 181,500 725,365 3.9965 3.039 3.031 3.039 3.024 3.047 238,900 3.0363 0.50%
2024-01-08 0 3.980 3.980 4.000 3.980 4.050 1,714,000 6,869,300 4.0078 3.024 3.024 3.039 3.024 3.077 2,256,062 3.0448 -1.24%
2024-01-05 0 4.030 4.020 4.030 3.980 4.050 2,139,500 8,602,045 4.0206 3.062 3.054 3.062 3.024 3.077 2,816,128 3.0546 1.00%
2024-01-04 0 3.990 3.980 4.000 3.970 4.000 621,500 2,476,390 3.9845 3.031 3.024 3.039 3.016 3.039 818,053 3.0272 0.25%
2024-01-03 0 3.980 3.960 3.980 3.950 3.980 1,564,000 6,193,235 3.9599 3.024 3.009 3.024 3.001 3.024 2,058,623 3.0084 0.76%
2024-01-02 0 3.950 3.950 3.960 3.940 3.970 1,141,500 4,511,980 3.9527 3.001 3.001 3.009 2.993 3.016 1,502,506 3.0030 -0.25%
2023-12-29 0 3.960 3.950 3.960 3.920 3.960 2,202,000 8,665,540 3.9353 3.009 3.001 3.009 2.978 3.009 2,898,394 2.9898 0.76%
2023-12-28 0 3.930 3.920 3.930 3.900 3.930 1,317,000 5,158,790 3.9171 2.986 2.978 2.986 2.963 2.986 1,733,508 2.9759 0.51%
2023-12-27 0 3.910 3.880 3.910 3.860 3.910 1,026,500 3,981,290 3.8785 2.971 2.948 2.971 2.933 2.971 1,351,136 2.9466 0.51%
2023-12-22 0 3.890 3.890 3.900 3.890 3.910 863,000 3,363,767 3.8978 2.955 2.955 2.963 2.955 2.971 1,135,928 2.9612 -0.26%
2023-12-21 0 3.900 3.890 3.900 3.870 3.910 1,249,000 4,849,365 3.8826 2.963 2.955 2.963 2.940 2.971 1,644,003 2.9497 0.78%
2023-12-20 0 3.870 3.870 3.900 3.870 3.910 471,680 1,836,417 3.8934 2.940 2.940 2.963 2.940 2.971 620,851 2.9579 -1.02%
2023-12-19 0 3.910 3.890 3.910 3.890 3.910 787,500 3,072,480 3.9016 2.971 2.955 2.971 2.955 2.971 1,036,551 2.9641 0.00%
2023-12-18 0 3.910 3.900 3.910 3.890 3.920 930,500 3,628,460 3.8995 2.971 2.963 2.971 2.955 2.978 1,224,776 2.9626 0.26%
2023-12-15 0 3.900 3.900 3.930 3.870 3.940 1,046,500 4,100,292 3.9181 2.963 2.963 2.986 2.940 2.993 1,377,461 2.9767 0.52%
2023-12-14 0 3.880 3.880 3.890 3.870 3.900 887,500 3,450,915 3.8884 2.948 2.948 2.955 2.940 2.963 1,168,177 2.9541 0.00%
2023-12-13 0 3.880 3.880 3.900 3.880 3.910 741,000 2,886,745 3.8957 2.948 2.948 2.963 2.948 2.971 975,345 2.9597 -0.77%
2023-12-12 0 3.910 3.910 3.920 3.870 3.910 948,000 3,690,320 3.8927 2.971 2.971 2.978 2.940 2.971 1,247,810 2.9574 1.56%
2023-12-11 0 3.850 3.850 3.890 3.840 3.890 1,031,000 3,985,810 3.8660 2.925 2.925 2.955 2.917 2.955 1,357,059 2.9371 -1.03%
2023-12-08 0 3.890 3.890 3.900 3.890 3.910 794,000 3,096,775 3.9002 2.955 2.955 2.963 2.955 2.971 1,045,107 2.9631 -0.51%
2023-12-07 0 3.910 3.890 3.910 3.890 3.930 877,000 3,417,900 3.8973 2.971 2.955 2.971 2.955 2.986 1,154,356 2.9609 -0.26%
2023-12-06 0 3.920 3.910 3.920 3.870 3.930 3,119,000 12,173,340 3.9030 2.978 2.971 2.978 2.940 2.986 4,105,400 2.9652 0.77%
2023-12-05 0 3.890 3.880 3.890 3.880 3.930 1,907,000 7,443,905 3.9035 2.955 2.948 2.955 2.948 2.986 2,510,099 2.9656 -1.02%
2023-12-04 0 3.930 3.920 3.930 3.910 3.960 734,500 2,890,225 3.9350 2.986 2.978 2.986 2.971 3.009 966,790 2.9895 0.00%
2023-12-01 0 3.930 3.930 3.940 3.930 3.950 674,000 2,659,035 3.9452 2.986 2.986 2.993 2.986 3.001 887,156 2.9973 -0.51%
2023-11-30 0 3.950 3.950 3.960 3.930 3.960 544,000 2,143,815 3.9408 3.001 3.001 3.009 2.986 3.009 716,043 2.9940 0.25%
2023-11-29 0 3.940 3.940 3.950 3.940 3.980 1,226,000 4,843,615 3.9507 2.993 2.993 3.001 2.993 3.024 1,613,729 3.0015 -0.51%
2023-11-28 0 3.960 3.960 3.970 3.950 3.980 662,000 2,625,935 3.9667 3.009 3.009 3.016 3.001 3.024 871,361 3.0136 0.25%
2023-11-27 0 3.950 3.950 3.970 3.940 3.990 2,225,000 8,801,075 3.9555 3.001 3.001 3.016 2.993 3.031 2,928,668 3.0051 -0.75%
2023-11-24 0 3.980 3.980 3.990 3.970 3.990 1,304,000 5,191,155 3.9809 3.024 3.024 3.031 3.016 3.031 1,716,397 3.0244 -0.50%
2023-11-23 0 4.000 3.990 4.000 3.980 4.000 1,678,500 6,697,150 3.9900 3.039 3.031 3.039 3.024 3.039 2,209,335 3.0313 -0.25%
2023-11-22 0 4.010 4.000 4.010 4.000 4.020 1,192,000 4,776,610 4.0072 3.047 3.039 3.047 3.039 3.054 1,568,976 3.0444 -0.25%
2023-11-21 0 4.020 4.010 4.020 4.020 4.060 931,500 3,765,045 4.0419 3.054 3.047 3.054 3.054 3.085 1,226,092 3.0708 -0.25%
2023-11-20 0 4.030 4.020 4.030 4.010 4.040 741,000 2,979,825 4.0214 3.062 3.054 3.062 3.047 3.069 975,345 3.0551 0.50%
2023-11-17 0 4.010 4.010 4.020 4.000 4.020 559,500 2,242,250 4.0076 3.047 3.047 3.054 3.039 3.054 736,445 3.0447 -0.74%
2023-11-16 0 4.040 4.030 4.040 4.030 4.070 296,000 1,193,842 4.0333 3.069 3.062 3.069 3.062 3.092 389,612 3.0642 0.00%
2023-11-15 0 4.040 4.040 4.060 4.020 4.060 638,000 2,577,045 4.0393 3.069 3.069 3.085 3.054 3.085 839,771 3.0687 1.25%
2023-11-14 0 3.990 3.990 4.000 3.990 4.020 499,000 1,995,780 3.9996 3.031 3.031 3.039 3.031 3.054 656,811 3.0386 -0.25%
2023-11-13 0 4.000 4.000 4.010 3.990 4.010 250,500 1,002,350 4.0014 3.039 3.039 3.047 3.031 3.047 329,722 3.0400 0.00%
2023-11-10 0 4.000 4.000 4.020 4.000 4.030 674,500 2,705,655 4.0113 3.039 3.039 3.054 3.039 3.062 887,814 3.0475 -0.50%
2023-11-09 0 4.020 4.020 4.030 4.020 4.040 412,000 1,659,590 4.0281 3.054 3.054 3.062 3.054 3.069 542,297 3.0603 0.00%
2023-11-08 0 4.020 4.020 4.030 4.020 4.040 519,500 2,091,055 4.0251 3.054 3.054 3.062 3.054 3.069 683,795 3.0580 -0.25%
2023-11-07 0 4.030 4.030 4.050 4.030 4.060 523,792 2,118,168 4.0439 3.062 3.062 3.077 3.062 3.085 689,444 3.0723 -0.74%
2023-11-06 0 4.060 4.050 4.060 4.040 4.080 281,000 1,140,510 4.0588 3.085 3.077 3.085 3.069 3.100 369,868 3.0836 0.00%
2023-11-03 0 4.060 4.060 4.070 4.040 4.070 359,500 1,458,360 4.0566 3.085 3.085 3.092 3.069 3.092 473,194 3.0820 0.74%
2023-11-02 0 4.030 4.020 4.030 4.020 4.040 435,000 1,753,960 4.0321 3.062 3.054 3.062 3.054 3.069 572,571 3.0633 0.25%
2023-11-01 0 4.020 4.020 4.030 4.010 4.040 225,000 906,045 4.0269 3.054 3.054 3.062 3.047 3.069 296,157 3.0593 -0.50%
2023-10-31 0 4.040 4.040 4.050 4.010 4.040 878,000 3,532,210 4.0230 3.069 3.069 3.077 3.047 3.069 1,155,672 3.0564 0.25%
2023-10-30 0 4.030 4.020 4.030 4.020 4.080 1,302,500 5,265,970 4.0430 3.062 3.054 3.062 3.054 3.100 1,714,423 3.0716 -1.95%
2023-10-27 0 4.110 4.110 4.120 4.090 4.120 547,500 2,247,865 4.1057 3.122 3.122 3.130 3.107 3.130 720,650 3.1192 1.23%
2023-10-26 0 4.060 4.060 4.070 4.060 4.110 788,500 3,222,475 4.0868 3.085 3.085 3.092 3.085 3.122 1,037,867 3.1049 -0.73%
2023-10-25 0 4.090 4.090 4.100 4.080 4.130 618,000 2,534,130 4.1005 3.107 3.107 3.115 3.100 3.138 813,446 3.1153 0.00%
2023-10-24 0 4.090 4.070 4.090 4.040 4.090 643,500 2,616,030 4.0653 3.107 3.092 3.107 3.069 3.107 847,010 3.0885 0.00%
2023-10-20 0 4.090 4.070 4.090 4.060 4.100 1,107,500 4,513,725 4.0756 3.107 3.092 3.107 3.085 3.115 1,457,753 3.0964 -0.73%
2023-10-19 0 4.120 4.080 4.120 4.080 4.120 1,250,000 5,125,310 4.1002 3.130 3.100 3.130 3.100 3.130 1,645,319 3.1151 0.00%
2023-10-18 0 4.120 4.110 4.120 4.110 4.180 6,645,763 27,403,331 4.1234 3.130 3.122 3.130 3.122 3.176 8,747,521 3.1327 -0.24%
2023-10-17 0 4.130 4.130 4.150 4.120 4.160 671,000 2,780,813 4.1443 3.138 3.138 3.153 3.130 3.160 883,207 3.1485 0.49%
2023-10-16 0 4.110 4.110 4.120 4.110 4.160 667,000 2,757,315 4.1339 3.122 3.122 3.130 3.122 3.160 877,942 3.1407 -0.96%
2023-10-13 0 4.150 4.130 4.140 4.120 4.170 804,000 3,332,532 4.1449 3.153 3.138 3.145 3.130 3.168 1,058,269 3.1490 -0.48%
2023-10-12 0 4.170 4.150 4.170 4.120 4.170 2,199,500 9,134,410 4.1529 3.168 3.153 3.168 3.130 3.168 2,895,104 3.1551 1.96%
2023-10-11 0 4.090 4.090 4.110 4.060 4.110 1,173,500 4,801,470 4.0916 3.107 3.107 3.122 3.085 3.122 1,544,626 3.1085 -0.24%
2023-10-10 0 4.100 4.080 4.100 4.050 4.130 1,468,000 6,008,135 4.0927 3.115 3.100 3.115 3.077 3.138 1,932,263 3.1094 -0.73%
2023-10-09 0 4.130 4.120 4.130 3.990 4.130 1,497,000 6,138,210 4.1003 3.138 3.130 3.138 3.031 3.138 1,970,434 3.1152 3.77%
2023-10-06 0 3.980 3.960 3.980 3.920 4.010 189,500 751,615 3.9663 3.024 3.009 3.024 2.978 3.047 249,430 3.0133 1.53%
2023-10-05 0 3.920 3.920 3.950 3.900 3.990 182,500 717,955 3.9340 2.978 2.978 3.001 2.963 3.031 240,217 2.9888 -0.76%
2023-10-04 0 3.950 3.940 3.950 3.930 4.000 156,500 618,000 3.9489 3.001 2.993 3.001 2.986 3.039 205,994 3.0001 -0.50%
2023-10-03 0 3.970 3.970 4.010 3.930 4.140 425,500 1,702,745 4.0018 3.016 3.016 3.047 2.986 3.145 560,067 3.0403 -3.17%
2023-09-29 0 4.100 4.070 4.100 4.100 4.100 1,500 6,150 4.1000 3.115 3.092 3.115 3.115 3.115 1,974 3.1149 0.00%
2023-09-28 0 4.100 4.090 4.100 4.090 4.120 311,000 1,275,995 4.1029 3.115 3.107 3.115 3.107 3.130 409,355 3.1171 0.00%
2023-09-27 0 4.100 4.080 4.100 4.080 4.110 350,500 1,434,895 4.0939 3.115 3.100 3.115 3.100 3.122 461,348 3.1102 0.24%
2023-09-26 0 4.090 4.090 4.110 4.080 4.130 592,500 2,432,565 4.1056 3.107 3.107 3.122 3.100 3.138 779,881 3.1191 -0.73%
2023-09-25 0 4.120 4.100 4.120 4.090 4.160 700,000 2,881,680 4.1167 3.130 3.115 3.130 3.107 3.160 921,379 3.1276 -0.72%
2023-09-22 0 4.150 4.140 4.150 4.090 4.150 631,500 2,609,720 4.1326 3.153 3.145 3.153 3.107 3.153 831,215 3.1396 0.48%
2023-09-21 0 4.130 4.100 4.130 4.100 4.130 449,500 1,849,955 4.1156 3.138 3.115 3.138 3.115 3.138 591,657 3.1267 0.00%
2023-09-20 0 4.130 4.120 4.130 4.110 4.130 737,500 3,036,960 4.1179 3.138 3.130 3.138 3.122 3.138 970,738 3.1285 0.00%
2023-09-19 0 4.130 4.110 4.130 4.100 4.140 604,000 2,485,370 4.1149 3.138 3.122 3.138 3.115 3.145 795,018 3.1262 0.24%
2023-09-18 0 4.120 4.100 4.120 4.080 4.120 347,000 1,424,285 4.1046 3.130 3.115 3.130 3.100 3.130 456,741 3.1184 0.00%
2023-09-15 0 4.120 4.110 4.120 4.090 4.140 1,320,500 5,432,450 4.1139 3.130 3.122 3.130 3.107 3.145 1,738,115 3.1255 0.00%
2023-09-14 0 4.120 4.110 4.120 4.100 4.120 965,500 3,972,200 4.1141 3.130 3.122 3.130 3.115 3.130 1,270,845 3.1256 0.49%
2023-09-13 0 4.100 4.090 4.100 4.080 4.120 681,108 2,795,043 4.1037 3.115 3.107 3.115 3.100 3.130 896,512 3.1177 0.00%
2023-09-12 0 4.100 4.080 4.100 4.080 4.110 570,000 2,330,750 4.0890 3.115 3.100 3.115 3.100 3.122 750,266 3.1066 0.00%
2023-09-11 0 4.100 4.090 4.100 4.070 4.120 1,108,580 4,546,023 4.1008 3.115 3.107 3.115 3.092 3.130 1,459,174 3.1155 -0.24%
2023-09-07 0 4.110 4.100 4.120 4.090 4.120 662,265 2,721,909 4.1100 3.122 3.115 3.130 3.107 3.130 871,710 3.1225 -0.24%
2023-09-06 0 4.120 4.110 4.120 4.050 4.120 883,000 3,614,110 4.0930 3.130 3.122 3.130 3.077 3.130 1,162,253 3.1096 1.48%
2023-09-05 0 4.060 4.060 4.070 4.060 4.090 268,500 1,092,518 4.0690 3.085 3.085 3.092 3.085 3.107 353,415 3.0913 -0.98%
2023-09-04 0 4.100 4.090 4.100 4.020 4.110 1,398,500 5,709,700 4.0827 3.115 3.107 3.115 3.054 3.122 1,840,783 3.1018 1.99%
2023-08-31 0 4.020 4.010 4.020 3.990 4.040 746,000 2,988,871 4.0065 3.054 3.047 3.054 3.031 3.069 981,927 3.0439 0.50%
2023-08-30 0 4.000 4.000 4.010 3.990 4.030 548,000 2,194,880 4.0053 3.039 3.039 3.047 3.031 3.062 721,308 3.0429 -0.50%
2023-08-29 0 4.020 4.020 4.030 3.990 4.030 362,000 1,452,565 4.0126 3.054 3.054 3.062 3.031 3.062 476,484 3.0485 0.50%
2023-08-28 0 4.000 4.000 4.020 3.980 4.100 1,856,500 7,462,754 4.0198 3.039 3.039 3.054 3.024 3.115 2,443,628 3.0540 0.50%
2023-08-25 0 3.980 3.980 3.990 3.950 3.990 101,000 401,675 3.9770 3.024 3.024 3.031 3.001 3.031 132,942 3.0214 0.51%
2023-08-24 0 3.960 3.960 4.000 3.940 4.000 440,000 1,746,040 3.9683 3.009 3.009 3.039 2.993 3.039 579,152 3.0148 0.25%
2023-08-23 0 3.950 3.950 3.970 3.940 3.980 423,000 1,674,975 3.9598 3.001 3.001 3.016 2.993 3.024 556,776 3.0083 0.00%
2023-08-22 0 3.950 3.950 3.960 3.930 3.980 730,000 2,887,588 3.9556 3.001 3.001 3.009 2.986 3.024 960,866 3.0052 0.25%
2023-08-21 0 3.940 3.940 3.950 3.940 4.010 734,000 2,904,920 3.9577 2.993 2.993 3.001 2.993 3.047 966,131 3.0068 -1.75%
2023-08-18 0 4.010 3.970 4.010 3.940 4.010 678,000 2,707,589 3.9935 3.047 3.016 3.047 2.993 3.047 892,421 3.0340 1.01%
2023-08-17 0 3.970 3.970 3.980 3.920 3.990 473,000 1,873,653 3.9612 3.016 3.016 3.024 2.978 3.031 622,589 3.0095 -0.75%
2023-08-16 0 4.000 4.000 4.010 3.980 4.020 844,500 3,373,479 3.9946 3.039 3.039 3.047 3.024 3.054 1,111,578 3.0349 -0.50%
2023-08-15 0 4.020 4.020 4.040 4.010 4.030 213,000 856,460 4.0209 3.054 3.054 3.069 3.047 3.062 280,362 3.0548 -0.25%
2023-08-14 0 4.030 4.010 4.030 4.000 4.040 668,000 2,679,413 4.0111 3.062 3.047 3.062 3.039 3.069 879,259 3.0474 -0.98%
2023-08-11 0 4.070 4.060 4.070 4.050 4.090 477,000 1,940,530 4.0682 3.092 3.085 3.092 3.077 3.107 627,854 3.0907 -0.25%
2023-08-10 0 4.080 4.080 4.090 4.060 4.090 289,000 1,178,230 4.0769 3.100 3.100 3.107 3.085 3.107 380,398 3.0974 0.25%
2023-08-09 0 4.070 4.070 4.080 4.070 4.100 471,000 1,924,595 4.0862 3.092 3.092 3.100 3.092 3.115 619,956 3.1044 0.25%
2023-08-08 0 4.060 4.050 4.070 4.060 4.100 1,336,500 5,447,785 4.0762 3.085 3.077 3.092 3.085 3.115 1,759,175 3.0968 -0.73%
2023-08-07 0 4.090 4.090 4.100 4.080 4.140 516,000 2,120,630 4.1097 3.107 3.107 3.115 3.100 3.145 679,188 3.1223 -0.97%
2023-08-04 0 4.130 4.130 4.140 4.130 4.180 835,000 3,467,035 4.1521 3.138 3.138 3.145 3.138 3.176 1,099,073 3.1545 -0.48%
2023-08-03 0 4.150 4.140 4.150 4.100 4.160 449,500 1,856,917 4.1311 3.153 3.145 3.153 3.115 3.160 591,657 3.1385 1.22%
2023-08-02 0 4.100 4.100 4.120 4.080 4.170 836,890 3,449,981 4.1224 3.115 3.115 3.130 3.100 3.168 1,101,561 3.1319 -1.91%
2023-08-01 0 4.180 4.170 4.180 4.150 4.240 1,075,000 4,497,652 4.1839 3.176 3.168 3.176 3.153 3.221 1,414,975 3.1786 -0.95%
2023-07-31 0 4.220 4.200 4.220 4.190 4.260 1,284,000 5,423,838 4.2242 3.206 3.191 3.206 3.183 3.236 1,690,072 3.2092 0.48%
2023-07-28 0 4.200 4.180 4.200 4.110 4.200 1,183,500 4,941,275 4.1751 3.191 3.176 3.191 3.122 3.191 1,557,788 3.1720 1.45%
2023-07-27 0 4.140 4.120 4.140 4.110 4.180 877,500 3,634,548 4.1419 3.145 3.130 3.145 3.122 3.176 1,155,014 3.1468 0.98%
2023-07-26 0 4.100 4.100 4.110 4.090 4.120 373,500 1,533,315 4.1053 3.115 3.115 3.122 3.107 3.130 491,621 3.1189 0.24%
2023-07-25 0 4.090 4.080 4.090 4.020 4.090 1,085,000 4,424,265 4.0777 3.107 3.100 3.107 3.054 3.107 1,428,137 3.0979 1.49%
2023-07-24 0 4.030 4.010 4.030 4.000 4.040 1,123,500 4,518,725 4.0220 3.062 3.047 3.062 3.039 3.069 1,478,813 3.0556 0.50%
2023-07-21 0 4.010 4.010 4.020 3.990 4.030 224,746 901,463 4.0110 3.047 3.047 3.054 3.031 3.062 295,823 3.0473 0.50%
2023-07-20 0 3.990 3.980 3.990 3.990 4.040 509,500 2,045,285 4.0143 3.031 3.024 3.031 3.031 3.069 670,632 3.0498 -1.48%
2023-07-19 0 4.050 4.010 4.050 4.000 4.050 394,000 1,586,040 4.0255 3.077 3.047 3.077 3.039 3.077 518,605 3.0583 0.75%
2023-07-18 0 4.020 4.000 4.020 4.010 4.040 174,000 699,960 4.0228 3.054 3.039 3.054 3.047 3.069 229,028 3.0562 -0.50%
2023-07-14 0 4.040 4.040 4.050 4.030 4.090 958,500 3,877,080 4.0449 3.069 3.069 3.077 3.062 3.107 1,261,631 3.0731 0.00%
2023-07-13 0 4.040 4.040 4.050 4.010 4.050 555,000 2,238,790 4.0339 3.069 3.069 3.077 3.047 3.077 730,522 3.0646 1.00%
2023-07-12 0 4.000 4.000 4.010 3.980 4.030 410,500 1,647,695 4.0139 3.039 3.039 3.047 3.024 3.062 540,323 3.0495 0.25%
2023-07-11 0 3.990 3.990 4.000 3.970 4.010 260,000 1,038,335 3.9936 3.031 3.031 3.039 3.016 3.047 342,226 3.0341 0.50%
2023-07-10 0 3.970 3.970 3.990 3.970 4.060 450,500 1,797,080 3.9891 3.016 3.016 3.031 3.016 3.085 592,973 3.0306 0.25%
2023-07-07 0 3.960 3.950 3.960 3.960 3.980 882,500 3,503,313 3.9698 3.009 3.001 3.009 3.009 3.024 1,161,595 3.0159 -0.50%
2023-07-06 0 3.980 3.960 3.980 3.970 4.040 604,500 2,415,805 3.9964 3.024 3.009 3.024 3.016 3.069 795,676 3.0362 -1.24%
2023-07-05 0 4.030 4.020 4.030 4.020 4.080 295,500 1,192,540 4.0357 3.062 3.054 3.062 3.054 3.100 388,953 3.0660 -0.25%
2023-07-04 0 4.040 4.030 4.040 4.040 4.070 392,500 1,589,760 4.0503 3.069 3.062 3.069 3.069 3.092 516,630 3.0772 -0.49%
2023-07-03 0 4.060 4.060 4.070 4.010 4.080 405,000 1,646,860 4.0663 3.085 3.085 3.092 3.047 3.100 533,083 3.0893 1.00%
2023-06-30 0 4.020 4.020 4.040 3.990 4.060 441,500 1,777,970 4.0271 3.054 3.054 3.069 3.031 3.085 581,127 3.0595 0.75%
2023-06-29 0 3.990 3.980 3.990 3.970 4.000 314,500 1,254,110 3.9876 3.031 3.024 3.031 3.016 3.039 413,962 3.0295 -0.25%
2023-06-28 0 4.000 4.000 4.030 3.990 4.040 699,000 2,802,635 4.0095 3.039 3.039 3.062 3.031 3.069 920,063 3.0461 -0.99%
2023-06-27 0 4.040 4.020 4.040 3.940 4.040 601,000 2,409,245 4.0087 3.069 3.054 3.069 2.993 3.069 791,069 3.0456 2.02%
2023-06-26 0 3.960 3.960 3.970 3.940 4.150 999,000 3,999,835 4.0038 3.009 3.009 3.016 2.993 3.153 1,314,939 3.0418 0.31%
2023-06-23 0 4.380 4.370 4.380 4.350 4.450 325,500 1,426,800 4.3834 2.999 2.992 2.999 2.979 3.047 475,357 3.0015 -1.57%
2023-06-21 0 4.450 4.440 4.450 4.440 4.470 1,301,500 5,791,430 4.4498 3.047 3.040 3.047 3.040 3.061 1,900,698 3.0470 -0.67%
2023-06-20 0 4.480 4.480 4.490 4.480 4.520 1,325,000 5,954,820 4.4942 3.068 3.068 3.075 3.068 3.095 1,935,018 3.0774 -0.67%
2023-06-19 0 4.510 4.510 4.540 4.500 4.570 597,500 2,708,415 4.5329 3.088 3.088 3.109 3.081 3.129 872,583 3.1039 -0.66%
2023-06-16 0 4.540 4.500 4.540 4.500 4.540 933,000 4,216,571 4.5194 3.109 3.081 3.109 3.081 3.109 1,362,544 3.0946 0.44%
2023-06-15 0 4.520 4.500 4.520 4.490 4.530 524,500 2,363,300 4.5058 3.095 3.081 3.095 3.075 3.102 765,975 3.0853 0.44%
2023-06-14 0 4.500 4.490 4.500 4.490 4.540 378,000 1,703,650 4.5070 3.081 3.075 3.081 3.075 3.109 552,028 3.0862 -0.66%
2023-06-13 0 4.530 4.520 4.530 4.520 4.550 249,500 1,130,195 4.5298 3.102 3.095 3.102 3.095 3.116 364,367 3.1018 -0.66%
2023-06-12 0 4.560 4.540 4.560 4.530 4.580 492,000 2,239,525 4.5519 3.122 3.109 3.122 3.102 3.136 718,512 3.1169 -0.22%
2023-06-09 0 4.570 4.570 4.580 4.540 4.590 823,500 3,762,615 4.5691 3.129 3.129 3.136 3.109 3.143 1,202,632 3.1287 0.00%
2023-06-08 0 4.570 4.560 4.570 4.540 4.580 951,000 4,341,330 4.5650 3.129 3.122 3.129 3.109 3.136 1,388,832 3.1259 0.44%
2023-06-07 0 4.550 4.540 4.550 4.530 4.560 384,000 1,747,180 4.5499 3.116 3.109 3.116 3.102 3.122 560,790 3.1156 0.66%
2023-06-06 0 4.520 4.510 4.520 4.500 4.570 665,500 3,021,090 4.5396 3.095 3.088 3.095 3.081 3.129 971,890 3.1085 -0.22%
2023-06-05 0 4.530 4.520 4.530 4.480 4.560 1,443,638 6,550,267 4.5373 3.102 3.095 3.102 3.068 3.122 2,108,275 3.1069 0.67%
2023-06-02 0 4.500 4.480 4.500 4.420 4.530 661,000 2,968,345 4.4907 3.081 3.068 3.081 3.027 3.102 965,318 3.0750 1.81%
2023-06-01 0 4.420 4.410 4.420 4.390 4.450 702,500 3,108,150 4.4244 3.027 3.020 3.027 3.006 3.047 1,025,924 3.0296 0.23%
2023-05-31 0 4.410 4.400 4.410 4.400 4.430 896,500 3,955,135 4.4118 3.020 3.013 3.020 3.013 3.033 1,309,240 3.0209 -0.68%
2023-05-30 0 4.440 4.440 4.450 4.410 4.470 748,000 3,316,135 4.4333 3.040 3.040 3.047 3.020 3.061 1,092,372 3.0357 -0.45%
2023-05-29 0 4.460 4.450 4.480 4.450 4.520 744,000 3,333,936 4.4811 3.054 3.047 3.068 3.047 3.095 1,086,531 3.0684 -0.89%
2023-05-25 0 4.500 4.480 4.500 4.470 4.550 889,000 3,989,790 4.4880 3.081 3.068 3.081 3.061 3.116 1,298,287 3.0731 -1.10%
2023-05-24 0 4.550 4.540 4.550 4.500 4.580 1,936,500 8,784,959 4.5365 3.116 3.109 3.116 3.081 3.136 2,828,047 3.1064 -0.22%
2023-05-23 0 4.560 4.550 4.560 4.550 4.640 1,077,000 4,942,445 4.5891 3.122 3.116 3.122 3.116 3.177 1,572,841 3.1424 -1.51%
2023-05-22 0 4.630 4.620 4.630 4.600 4.640 1,057,278 4,893,429 4.6283 3.170 3.164 3.170 3.150 3.177 1,544,039 3.1692 0.43%
2023-05-19 0 4.610 4.580 4.610 4.560 4.630 2,352,500 10,807,459 4.5940 3.157 3.136 3.157 3.122 3.170 3,435,569 3.1458 0.00%
2023-05-18 0 4.610 4.600 4.610 4.580 4.640 1,410,000 6,502,127 4.6114 3.157 3.150 3.157 3.136 3.177 2,059,151 3.1577 0.66%
2023-05-17 0 4.580 4.560 4.580 4.550 4.600 1,168,000 5,345,537 4.5767 3.136 3.122 3.136 3.116 3.150 1,705,736 3.1339 -0.65%
2023-05-16 0 4.610 4.580 4.610 4.570 4.660 491,000 2,268,385 4.6199 3.157 3.136 3.157 3.129 3.191 717,052 3.1635 -0.22%
2023-05-15 0 4.620 4.620 4.630 4.520 4.650 2,931,000 13,492,916 4.6035 3.164 3.164 3.170 3.095 3.184 4,280,405 3.1523 1.09%
2023-05-12 0 4.570 4.540 4.570 4.540 4.630 1,204,000 5,512,942 4.5789 3.129 3.109 3.129 3.109 3.170 1,758,310 3.1354 -0.87%
2023-05-11 0 4.610 4.600 4.610 4.570 4.630 893,000 4,107,529 4.5997 3.157 3.150 3.157 3.129 3.170 1,304,129 3.1496 0.66%
2023-05-10 0 4.580 4.560 4.580 4.560 4.670 2,092,500 9,647,507 4.6105 3.136 3.122 3.136 3.122 3.198 3,055,867 3.1570 -1.93%
2023-05-09 0 4.670 4.670 4.680 4.630 4.770 4,292,000 20,308,606 4.7317 3.198 3.198 3.205 3.170 3.266 6,267,997 3.2400 -0.21%
2023-05-08 0 4.680 4.680 4.690 4.600 4.700 4,685,277 21,846,716 4.6628 3.205 3.205 3.211 3.150 3.218 6,842,335 3.1929 1.96%
2023-05-05 0 4.590 4.570 4.590 4.560 4.640 2,399,000 11,014,750 4.5914 3.143 3.129 3.143 3.122 3.177 3,503,477 3.1439 0.88%
2023-05-04 0 4.550 4.550 4.560 4.440 4.560 5,873,500 26,487,005 4.5096 3.116 3.116 3.122 3.040 3.122 8,577,605 3.0879 1.56%
2023-05-03 0 4.480 4.450 4.480 4.430 4.480 298,500 1,331,060 4.4592 3.068 3.047 3.068 3.033 3.068 435,927 3.0534 0.00%
2023-05-02 0 4.480 4.460 4.480 4.440 4.480 437,000 1,949,515 4.4611 3.068 3.054 3.068 3.040 3.068 638,191 3.0548 0.67%
2023-04-28 0 4.450 4.440 4.450 4.370 4.450 1,987,000 8,781,114 4.4193 3.047 3.040 3.047 2.992 3.047 2,901,796 3.0261 1.60%
2023-04-27 0 4.380 4.360 4.380 4.330 4.400 1,663,000 7,266,602 4.3696 2.999 2.986 2.999 2.965 3.013 2,428,630 2.9921 0.00%
2023-04-26 0 4.380 4.370 4.380 4.340 4.410 2,406,296 10,483,320 4.3566 2.999 2.992 2.999 2.972 3.020 3,514,132 2.9832 -0.68%
2023-04-25 0 4.410 4.390 4.410 4.360 4.420 2,006,500 8,818,405 4.3949 3.020 3.006 3.020 2.986 3.027 2,930,274 3.0094 0.68%
2023-04-24 0 4.380 4.350 4.380 4.340 4.410 686,500 2,993,980 4.3612 2.999 2.979 2.999 2.972 3.020 1,002,558 2.9863 -0.23%
2023-04-21 0 4.390 4.380 4.390 4.380 4.440 1,725,500 7,619,745 4.4160 3.006 2.999 3.006 2.999 3.040 2,519,904 3.0238 -0.90%
2023-04-20 0 4.430 4.400 4.430 4.400 4.450 2,113,500 9,343,159 4.4207 3.033 3.013 3.033 3.013 3.047 3,086,536 3.0271 0.23%
2023-04-19 0 4.420 4.410 4.420 4.380 4.440 1,924,500 8,495,339 4.4143 3.027 3.020 3.027 2.999 3.040 2,810,522 3.0227 0.68%
2023-04-18 0 4.390 4.390 4.400 4.360 4.420 2,137,000 9,387,344 4.3928 3.006 3.006 3.013 2.986 3.027 3,120,855 3.0079 0.69%
2023-04-17 0 4.360 4.350 4.360 4.300 4.370 3,133,500 13,647,965 4.3555 2.986 2.979 2.986 2.944 2.992 4,576,134 2.9824 0.69%
2023-04-14 0 4.330 4.320 4.330 4.300 4.340 1,523,000 6,572,245 4.3153 2.965 2.958 2.965 2.944 2.972 2,224,175 2.9549 0.23%
2023-04-13 0 4.320 4.310 4.320 4.300 4.340 594,000 2,559,625 4.3091 2.958 2.951 2.958 2.944 2.972 867,472 2.9507 0.00%
2023-04-12 0 4.320 4.310 4.320 4.270 4.320 1,178,500 5,067,830 4.3002 2.958 2.951 2.958 2.924 2.958 1,721,070 2.9446 1.17%
2023-04-11 0 4.270 4.260 4.280 4.260 4.280 501,500 2,141,000 4.2692 2.924 2.917 2.931 2.917 2.931 732,386 2.9233 0.71%
2023-04-06 0 4.240 4.240 4.250 4.240 4.280 468,002 1,994,633 4.2620 2.903 2.903 2.910 2.903 2.931 683,466 2.9184 -0.70%
2023-04-04 0 4.270 4.270 4.290 4.260 4.300 500,500 2,137,330 4.2704 2.924 2.924 2.938 2.917 2.944 730,926 2.9241 0.00%
2023-04-03 0 4.270 4.260 4.270 4.250 4.300 766,000 3,274,690 4.2751 2.924 2.917 2.924 2.910 2.944 1,118,659 2.9273 -0.23%
2023-03-31 0 4.280 4.260 4.280 4.200 4.290 4,177,500 17,747,859 4.2484 2.931 2.917 2.931 2.876 2.938 6,100,782 2.9091 0.23%
2023-03-30 0 4.270 4.270 4.280 4.240 4.290 282,500 1,203,140 4.2589 2.924 2.924 2.931 2.903 2.938 412,560 2.9163 -0.23%
2023-03-29 0 4.280 4.270 4.280 4.230 4.280 583,500 2,485,925 4.2604 2.931 2.924 2.931 2.896 2.931 852,138 2.9173 0.23%
2023-03-28 0 4.270 4.260 4.270 4.220 4.270 429,500 1,822,935 4.2443 2.924 2.917 2.924 2.890 2.924 627,238 2.9063 0.95%
2023-03-27 0 4.230 4.200 4.230 4.200 4.250 362,500 1,532,600 4.2279 2.896 2.876 2.896 2.876 2.910 529,392 2.8950 0.24%
2023-03-24 0 4.220 4.220 4.290 4.220 4.300 1,029,500 4,369,365 4.2442 2.890 2.890 2.938 2.890 2.944 1,503,472 2.9062 -1.63%
2023-03-23 0 4.290 4.280 4.290 4.230 4.290 265,000 1,132,060 4.2719 2.938 2.931 2.938 2.896 2.938 387,004 2.9252 0.47%
2023-03-22 0 4.270 4.250 4.270 4.230 4.280 376,500 1,604,620 4.2619 2.924 2.910 2.924 2.896 2.931 549,837 2.9184 1.18%
2023-03-21 0 4.220 4.220 4.230 4.200 4.240 247,500 1,043,745 4.2172 2.890 2.890 2.896 2.876 2.903 361,447 2.8877 0.00%
2023-03-20 0 4.220 4.210 4.220 4.180 4.230 463,500 1,952,360 4.2122 2.890 2.883 2.890 2.862 2.896 676,891 2.8843 0.96%
2023-03-17 0 4.180 4.180 4.210 4.180 4.230 613,500 2,576,175 4.1991 2.862 2.862 2.883 2.862 2.896 895,950 2.8754 0.00%
2023-03-16 0 4.180 4.160 4.180 4.130 4.180 307,000 1,276,837 4.1591 2.862 2.849 2.862 2.828 2.862 448,340 2.8479 1.21%
2023-03-15 0 4.130 4.150 4.160 4.120 4.180 848,000 3,519,088 4.1499 2.828 2.842 2.849 2.821 2.862 1,238,411 2.8416 0.98%
2023-03-14 0 4.090 4.090 4.110 4.090 4.180 1,121,000 4,633,173 4.1331 2.801 2.801 2.814 2.801 2.862 1,637,098 2.8301 -2.39%
2023-03-13 0 4.190 4.160 4.190 4.130 4.200 1,572,500 6,532,490 4.1542 2.869 2.849 2.869 2.828 2.876 2,296,464 2.8446 1.21%
2023-03-10 0 4.140 4.140 4.160 4.140 4.220 921,762 3,846,386 4.1729 2.835 2.835 2.849 2.835 2.890 1,346,133 2.8574 -2.13%
2023-03-09 0 4.230 4.230 4.240 4.230 4.260 453,500 1,927,097 4.2494 2.896 2.896 2.903 2.896 2.917 662,287 2.9098 -0.24%
2023-03-08 0 4.240 4.240 4.250 4.230 4.270 390,500 1,658,270 4.2465 2.903 2.903 2.910 2.896 2.924 570,283 2.9078 -0.70%
2023-03-07 0 4.270 4.270 4.280 4.260 4.350 1,528,500 6,600,559 4.3183 2.924 2.924 2.931 2.917 2.979 2,232,207 2.9570 -0.23%
2023-03-06 0 4.280 4.280 4.300 4.280 4.320 708,500 3,036,175 4.2854 2.931 2.931 2.944 2.931 2.958 1,034,687 2.9344 -0.70%
2023-03-03 0 4.310 4.300 4.310 4.270 4.310 917,500 3,942,535 4.2970 2.951 2.944 2.951 2.924 2.951 1,339,908 2.9424 0.70%
2023-03-02 0 4.280 4.260 4.280 4.220 4.280 1,118,500 4,763,990 4.2593 2.931 2.917 2.931 2.890 2.931 1,633,447 2.9165 1.18%
2023-03-01 0 4.230 4.220 4.230 4.180 4.230 455,500 1,919,491 4.2140 2.896 2.890 2.896 2.862 2.896 665,208 2.8856 1.44%
2023-02-28 0 4.170 4.170 4.190 4.170 4.200 321,500 1,342,725 4.1764 2.855 2.855 2.869 2.855 2.876 469,516 2.8598 0.00%
2023-02-27 0 4.170 4.170 4.180 4.170 4.250 636,000 2,665,710 4.1914 2.855 2.855 2.862 2.855 2.910 928,808 2.8700 -1.42%
2023-02-24 0 4.230 4.220 4.230 4.220 4.240 359,500 1,519,555 4.2269 2.896 2.890 2.896 2.890 2.903 525,010 2.8943 0.00%
2023-02-23 0 4.230 4.230 4.250 4.230 4.290 1,096,945 4,680,457 4.2668 2.896 2.896 2.910 2.896 2.938 1,601,968 2.9217 -1.17%
2023-02-22 0 4.280 4.250 4.280 4.250 4.300 355,000 1,513,050 4.2621 2.931 2.910 2.931 2.910 2.944 518,439 2.9185 -0.23%
2023-02-21 0 4.290 4.280 4.290 4.270 4.310 596,730 2,558,529 4.2876 2.938 2.931 2.938 2.924 2.951 871,459 2.9359 -0.23%
2023-02-20 0 4.300 4.290 4.300 4.240 4.300 649,000 2,769,355 4.2671 2.944 2.938 2.944 2.903 2.944 947,794 2.9219 1.42%
2023-02-17 0 4.240 4.220 4.240 4.220 4.240 514,500 2,177,915 4.2331 2.903 2.890 2.903 2.890 2.903 751,371 2.8986 0.24%
2023-02-16 0 4.230 4.220 4.230 4.220 4.300 805,500 3,436,460 4.2662 2.896 2.890 2.896 2.890 2.944 1,176,345 2.9213 -0.94%
2023-02-15 0 4.270 4.260 4.270 4.250 4.310 361,909 1,543,975 4.2662 2.924 2.917 2.924 2.910 2.951 528,529 2.9213 -1.16%
2023-02-14 0 4.320 4.290 4.320 4.260 4.340 533,500 2,304,990 4.3205 2.958 2.938 2.958 2.917 2.972 779,118 2.9585 0.47%
2023-02-13 0 4.300 4.280 4.300 4.270 4.310 569,000 2,435,930 4.2811 2.944 2.931 2.944 2.924 2.951 830,962 2.9315 0.70%
2023-02-10 0 4.270 4.270 4.300 4.270 4.310 528,000 2,265,611 4.2909 2.924 2.924 2.944 2.924 2.951 771,086 2.9382 -0.23%
2023-02-09 0 4.280 4.280 4.310 4.280 4.310 243,996 1,047,982 4.2951 2.931 2.931 2.951 2.931 2.951 356,329 2.9410 -0.23%
2023-02-08 0 4.290 4.270 4.290 4.260 4.320 477,998 2,054,905 4.2990 2.938 2.924 2.938 2.917 2.958 698,064 2.9437 0.00%
2023-02-07 0 4.290 4.270 4.290 4.250 4.300 556,500 2,383,245 4.2826 2.938 2.924 2.938 2.910 2.944 812,707 2.9325 0.94%
2023-02-06 0 4.250 4.240 4.250 4.230 4.260 501,500 2,128,909 4.2451 2.910 2.903 2.910 2.896 2.917 732,386 2.9068 -1.16%
2023-02-03 0 4.300 4.290 4.300 4.280 4.340 573,500 2,465,355 4.2988 2.944 2.938 2.944 2.931 2.972 837,534 2.9436 -1.15%
2023-02-02 0 4.350 4.330 4.350 4.320 4.360 235,500 1,021,268 4.3366 2.979 2.965 2.979 2.958 2.986 343,922 2.9695 0.23%
2023-02-01 0 4.340 4.340 4.360 4.320 4.360 400,000 1,733,795 4.3345 2.972 2.972 2.986 2.958 2.986 584,156 2.9680 0.23%
2023-01-31 0 4.330 4.310 4.330 4.310 4.370 617,500 2,682,524 4.3442 2.965 2.951 2.965 2.951 2.992 901,791 2.9747 -0.46%
2023-01-30 0 4.350 4.330 4.350 4.330 4.430 885,000 3,870,817 4.3738 2.979 2.965 2.979 2.965 3.033 1,292,446 2.9950 -1.81%
2023-01-27 0 4.430 4.400 4.430 4.330 4.430 238,002 1,042,262 4.3792 3.033 3.013 3.033 2.965 3.033 347,576 2.9987 1.84%
2023-01-26 0 4.350 4.320 4.350 4.290 4.370 582,021 2,511,254 4.3147 2.979 2.958 2.979 2.938 2.992 849,978 2.9545 1.40%
2023-01-20 0 4.290 4.260 4.290 4.190 4.290 179,498 761,996 4.2452 2.938 2.917 2.938 2.869 2.938 262,137 2.9069 1.42%
2023-01-19 0 4.230 4.230 4.250 4.180 4.250 89,502 378,700 4.2312 2.896 2.896 2.910 2.862 2.910 130,708 2.8973 -0.70%
2023-01-18 0 4.260 4.240 4.260 4.220 4.260 374,502 1,589,895 4.2454 2.917 2.903 2.917 2.890 2.917 546,919 2.9070 0.47%
2023-01-17 0 4.240 4.230 4.240 4.210 4.240 280,500 1,184,804 4.2239 2.903 2.896 2.903 2.883 2.903 409,640 2.8923 0.00%
2023-01-16 0 4.240 4.220 4.240 4.200 4.250 562,500 2,380,709 4.2324 2.903 2.890 2.903 2.876 2.910 821,470 2.8981 0.71%
2023-01-13 0 4.210 4.200 4.210 4.160 4.220 813,502 3,402,943 4.1831 2.883 2.876 2.883 2.849 2.890 1,188,031 2.8644 1.45%
2023-01-12 0 4.150 4.150 4.160 4.130 4.230 1,953,498 8,117,466 4.1553 2.842 2.842 2.849 2.828 2.896 2,852,870 2.8454 -1.43%
2023-01-11 0 4.210 4.210 4.230 4.200 4.240 299,500 1,262,550 4.2155 2.883 2.883 2.896 2.876 2.903 437,387 2.8866 -0.24%
2023-01-10 0 4.220 4.200 4.220 4.200 4.240 261,002 1,100,763 4.2175 2.890 2.876 2.890 2.876 2.903 381,165 2.8879 -0.24%
2023-01-09 0 4.230 4.210 4.230 4.210 4.240 663,000 2,799,891 4.2231 2.896 2.883 2.896 2.883 2.903 968,239 2.8917 0.71%
2023-01-06 0 4.200 4.190 4.200 4.170 4.210 564,500 2,365,320 4.1901 2.876 2.869 2.876 2.855 2.883 824,391 2.8692 0.48%
2023-01-05 0 4.180 4.170 4.180 4.160 4.200 667,002 2,785,513 4.1762 2.862 2.855 2.862 2.849 2.876 974,083 2.8596 0.48%
2023-01-04 0 4.160 4.150 4.160 4.120 4.160 601,502 2,492,736 4.1442 2.849 2.842 2.849 2.821 2.849 878,428 2.8377 1.22%
2023-01-03 0 4.110 4.100 4.110 4.050 4.120 1,016,998 4,170,406 4.1007 2.814 2.807 2.814 2.773 2.821 1,485,214 2.8079 0.98%
2022-12-30 0 4.070 4.070 4.090 4.050 4.090 214,000 872,495 4.0771 2.787 2.787 2.801 2.773 2.801 312,524 2.7918 0.25%
2022-12-29 0 4.060 4.030 4.070 4.000 4.070 532,498 2,144,936 4.0281 2.780 2.760 2.787 2.739 2.787 777,655 2.7582 0.25%
2022-12-28 0 4.050 4.050 4.060 3.990 4.070 554,500 2,244,991 4.0487 2.773 2.773 2.780 2.732 2.787 809,787 2.7723 1.50%
2022-12-23 0 3.990 3.990 4.000 3.990 4.060 242,500 971,865 4.0077 2.732 2.732 2.739 2.732 2.780 354,145 2.7443 -0.99%
2022-12-22 0 4.030 4.020 4.030 4.000 4.060 158,000 635,585 4.0227 2.760 2.753 2.760 2.739 2.780 230,742 2.7545 0.50%
2022-12-21 0 4.010 4.010 4.030 4.010 4.040 210,523 846,107 4.0191 2.746 2.746 2.760 2.746 2.766 307,446 2.7521 0.00%
2022-12-20 0 4.010 4.000 4.010 3.990 4.040 646,500 2,591,915 4.0091 2.746 2.739 2.746 2.732 2.766 944,143 2.7453 -0.50%
2022-12-19 0 4.030 4.010 4.030 4.010 4.060 494,500 1,991,800 4.0279 2.760 2.746 2.760 2.746 2.780 722,163 2.7581 -0.25%
2022-12-16 0 4.040 4.040 4.070 4.030 4.070 707,500 2,861,520 4.0446 2.766 2.766 2.787 2.760 2.787 1,033,226 2.7695 0.25%
2022-12-15 0 4.030 4.030 4.040 4.030 4.070 241,500 974,960 4.0371 2.760 2.760 2.766 2.760 2.787 352,684 2.7644 -1.23%
2022-12-14 0 4.080 4.080 4.100 4.060 4.110 178,500 728,745 4.0826 2.794 2.794 2.807 2.780 2.814 260,680 2.7956 0.00%
2022-12-13 0 4.080 4.080 4.100 4.040 4.100 261,000 1,062,340 4.0703 2.794 2.794 2.807 2.766 2.807 381,162 2.7871 0.25%
2022-12-12 0 4.070 4.060 4.070 4.060 4.140 372,500 1,518,104 4.0754 2.787 2.780 2.787 2.780 2.835 543,996 2.7907 -0.49%
2022-12-09 0 4.090 4.090 4.110 4.070 4.110 576,500 2,359,665 4.0931 2.801 2.801 2.814 2.787 2.814 841,915 2.8027 0.74%
2022-12-08 0 4.060 4.050 4.060 4.020 4.060 428,000 1,730,344 4.0429 2.780 2.773 2.780 2.753 2.780 625,047 2.7683 1.25%
2022-12-07 0 4.010 4.010 4.030 4.010 4.090 698,000 2,834,815 4.0613 2.746 2.746 2.760 2.746 2.801 1,019,353 2.7810 -1.72%
2022-12-06 0 4.080 4.080 4.100 4.050 4.110 513,500 2,103,175 4.0958 2.794 2.794 2.807 2.773 2.814 749,911 2.8046 0.00%
2022-12-05 0 4.080 4.070 4.090 4.020 4.090 1,971,890 8,021,281 4.0678 2.794 2.787 2.801 2.753 2.801 2,879,730 2.7854 1.24%
2022-12-02 0 4.030 4.020 4.030 4.000 4.070 816,125 3,284,734 4.0248 2.760 2.753 2.760 2.739 2.787 1,191,861 2.7560 -0.49%
2022-12-01 0 4.050 4.050 4.080 4.050 4.180 1,585,500 6,511,141 4.1067 2.773 2.773 2.794 2.773 2.862 2,315,449 2.8120 -1.70%
2022-11-30 0 4.120 4.120 4.130 4.070 4.150 1,516,000 6,238,700 4.1152 2.821 2.821 2.828 2.787 2.842 2,213,952 2.8179 0.24%
2022-11-29 0 4.110 4.110 4.120 3.920 4.150 6,816,500 27,796,985 4.0779 2.814 2.814 2.821 2.684 2.842 9,954,753 2.7923 4.85%
2022-11-28 0 3.920 3.910 3.920 3.880 4.000 1,346,500 5,280,180 3.9214 2.684 2.677 2.684 2.657 2.739 1,966,416 2.6852 -1.75%
2022-11-25 0 3.990 3.990 4.000 3.860 4.080 6,154,000 24,658,215 4.0069 2.732 2.732 2.739 2.643 2.794 8,987,244 2.7437 3.37%
2022-11-24 0 3.860 3.860 3.870 3.850 3.880 133,000 513,865 3.8636 2.643 2.643 2.650 2.636 2.657 194,232 2.6456 -0.26%
2022-11-23 0 3.870 3.860 3.870 3.840 3.880 488,000 1,886,870 3.8665 2.650 2.643 2.650 2.629 2.657 712,671 2.6476 0.52%
2022-11-22 0 3.850 3.840 3.850 3.810 3.860 363,500 1,392,365 3.8304 2.636 2.629 2.636 2.609 2.643 530,852 2.6229 1.05%
2022-11-21 0 3.810 3.810 3.830 3.800 3.830 266,524 1,015,241 3.8092 2.609 2.609 2.623 2.602 2.623 389,229 2.6083 -0.78%
2022-11-18 0 3.840 3.820 3.840 3.820 3.880 282,500 1,081,905 3.8298 2.629 2.616 2.629 2.616 2.657 412,560 2.6224 -0.26%
2022-11-17 0 3.850 3.820 3.850 3.810 3.890 993,000 3,801,625 3.8284 2.636 2.616 2.636 2.609 2.664 1,450,168 2.6215 0.00%
2022-11-16 0 3.850 3.850 3.870 3.830 3.920 856,500 3,329,485 3.8873 2.636 2.636 2.650 2.623 2.684 1,250,825 2.6618 -0.52%
2022-11-15 0 3.870 3.860 3.870 3.780 3.880 754,000 2,900,225 3.8465 2.650 2.643 2.650 2.588 2.657 1,101,135 2.6339 2.38%
2022-11-14 0 3.780 3.780 3.800 3.760 3.810 1,311,000 4,974,030 3.7941 2.588 2.588 2.602 2.575 2.609 1,914,572 2.5980 1.07%
2022-11-11 0 3.740 3.730 3.740 3.650 3.740 2,827,000 10,430,173 3.6895 2.561 2.554 2.561 2.499 2.561 4,128,524 2.5264 2.75%
2022-11-10 0 3.640 3.630 3.660 3.620 3.680 289,500 1,053,400 3.6387 2.492 2.486 2.506 2.479 2.520 422,783 2.4916 -0.55%
2022-11-09 0 3.660 3.660 3.670 3.660 3.690 303,000 1,113,515 3.6750 2.506 2.506 2.513 2.506 2.527 442,498 2.5164 0.00%
2022-11-08 0 3.660 3.660 3.690 3.650 3.730 559,500 2,055,695 3.6742 2.506 2.506 2.527 2.499 2.554 817,089 2.5159 -1.35%
2022-11-07 0 3.710 3.710 3.720 3.640 3.720 438,500 1,615,845 3.6849 2.540 2.540 2.547 2.492 2.547 640,381 2.5233 1.64%
2022-11-04 0 3.650 3.650 3.670 3.590 3.670 315,500 1,150,965 3.6481 2.499 2.499 2.513 2.458 2.513 460,753 2.4980 1.96%
2022-11-03 0 3.580 3.580 3.600 3.560 3.630 170,500 611,785 3.5882 2.451 2.451 2.465 2.438 2.486 248,997 2.4570 -1.10%
2022-11-02 0 3.620 3.610 3.630 3.540 3.630 288,500 1,036,450 3.5925 2.479 2.472 2.486 2.424 2.486 421,323 2.4600 0.56%
2022-11-01 0 3.600 3.580 3.600 3.520 3.610 312,505 1,116,847 3.5739 2.465 2.451 2.465 2.410 2.472 456,379 2.4472 1.12%
2022-10-31 0 3.560 3.540 3.560 3.540 3.640 547,000 1,960,255 3.5836 2.438 2.424 2.438 2.424 2.492 798,834 2.4539 -1.11%
2022-10-28 0 3.600 3.600 3.610 3.600 3.680 384,500 1,398,650 3.6376 2.465 2.465 2.472 2.465 2.520 561,520 2.4908 -1.64%
2022-10-27 0 3.660 3.660 3.670 3.660 3.700 238,000 874,865 3.6759 2.506 2.506 2.513 2.506 2.534 347,573 2.5171 0.55%
2022-10-26 0 3.640 3.640 3.650 3.640 3.680 242,000 885,135 3.6576 2.492 2.492 2.499 2.492 2.520 353,415 2.5045 0.00%
2022-10-25 0 3.640 3.630 3.640 3.620 3.700 432,000 1,578,735 3.6545 2.492 2.486 2.492 2.479 2.534 630,889 2.5024 -1.09%
2022-10-24 0 3.680 3.670 3.680 3.660 3.770 799,025 2,947,088 3.6884 2.520 2.513 2.520 2.506 2.582 1,166,889 2.5256 -3.16%
2022-10-21 0 3.800 3.770 3.800 3.760 3.800 340,500 1,289,125 3.7860 2.602 2.582 2.602 2.575 2.602 497,263 2.5924 0.80%
2022-10-20 0 3.770 3.760 3.770 3.720 3.770 5,465,000 20,593,655 3.7683 2.582 2.575 2.582 2.547 2.582 7,981,035 2.5803 0.27%
2022-10-19 0 3.760 3.740 3.760 3.750 3.780 379,500 1,428,260 3.7635 2.575 2.561 2.575 2.568 2.588 554,218 2.5771 0.27%
2022-10-18 0 3.750 3.740 3.750 3.740 3.760 369,000 1,383,940 3.7505 2.568 2.561 2.568 2.561 2.575 538,884 2.5682 0.27%
2022-10-17 0 3.740 3.730 3.740 3.720 3.740 539,500 2,011,710 3.7288 2.561 2.554 2.561 2.547 2.561 787,881 2.5533 0.54%
2022-10-14 0 3.720 3.720 3.740 3.720 3.750 537,000 2,004,645 3.7330 2.547 2.547 2.561 2.547 2.568 784,230 2.5562 0.54%
2022-10-13 0 3.700 3.690 3.700 3.690 3.750 312,500 1,158,650 3.7077 2.534 2.527 2.534 2.527 2.568 456,372 2.5388 -0.80%
2022-10-12 0 3.730 3.720 3.730 3.710 3.760 709,000 2,642,565 3.7272 2.554 2.547 2.554 2.540 2.575 1,035,417 2.5522 -0.27%
2022-10-11 0 3.740 3.720 3.740 3.720 3.770 564,000 2,110,970 3.7429 2.561 2.547 2.561 2.547 2.582 823,660 2.5629 -0.27%
2022-10-10 0 3.750 3.740 3.750 3.740 3.800 874,000 3,288,952 3.7631 2.568 2.561 2.568 2.561 2.602 1,276,381 2.5768 -1.83%
2022-10-07 0 3.820 3.770 3.820 3.700 3.830 36,500 137,460 3.7660 2.616 2.582 2.616 2.534 2.623 53,304 2.5788 2.14%
2022-10-06 0 3.740 3.740 3.780 3.710 3.790 35,500 133,685 3.7658 2.561 2.561 2.588 2.540 2.595 51,844 2.5786 -1.06%
2022-10-05 0 3.780 3.780 3.820 3.640 3.890 220,000 834,140 3.7915 2.588 2.588 2.616 2.492 2.664 321,286 2.5963 -0.53%
2022-10-03 0 3.800 3.770 3.790 3.700 3.920 25,500 96,200 3.7725 2.602 2.582 2.595 2.534 2.684 37,240 2.5832 1.06%
2022-09-30 0 3.760 3.710 3.760 3.710 3.780 132,000 493,210 3.7364 2.575 2.540 2.575 2.540 2.588 192,772 2.5585 0.80%
2022-09-29 0 3.730 3.700 3.730 3.700 3.820 294,500 1,102,300 3.7430 2.554 2.534 2.554 2.534 2.616 430,085 2.5630 -0.80%
2022-09-28 0 3.760 3.760 3.790 3.760 3.840 684,110 2,594,407 3.7924 2.575 2.575 2.595 2.575 2.629 999,068 2.5968 -1.83%
2022-09-27 0 3.830 3.830 3.850 3.810 3.980 514,000 1,969,053 3.8308 2.623 2.623 2.636 2.609 2.725 750,641 2.6232 0.00%
2022-09-26 0 3.830 3.820 3.830 3.830 3.930 594,890 2,307,518 3.8789 2.623 2.616 2.623 2.623 2.691 868,772 2.6561 -2.30%
2022-09-23 0 3.920 3.920 3.940 3.920 3.970 519,500 2,048,220 3.9427 2.684 2.684 2.698 2.684 2.718 758,673 2.6997 -1.26%
2022-09-22 0 3.970 3.950 3.970 3.950 3.990 403,023 1,599,836 3.9696 2.718 2.705 2.718 2.705 2.732 588,571 2.7182 -0.75%
2022-09-21 0 4.000 3.970 4.000 3.970 4.000 223,000 887,960 3.9819 2.739 2.718 2.739 2.718 2.739 325,667 2.7266 0.00%
2022-09-20 0 4.000 3.990 4.000 3.970 4.000 237,500 946,925 3.9871 2.739 2.732 2.739 2.718 2.739 346,843 2.7301 0.76%
2022-09-19 0 3.970 3.960 3.970 3.930 3.990 346,500 1,374,510 3.9668 2.718 2.712 2.718 2.691 2.732 506,025 2.7163 1.53%
2022-09-16 0 3.910 3.900 3.910 3.910 4.060 1,739,500 6,917,290 3.9766 2.677 2.671 2.677 2.677 2.780 2,540,350 2.7230 -3.69%
2022-09-15 0 4.060 4.050 4.060 4.030 4.060 755,500 3,061,585 4.0524 2.780 2.773 2.780 2.760 2.780 1,103,325 2.7749 0.74%
2022-09-14 0 4.030 4.030 4.050 4.020 4.050 368,500 1,486,580 4.0341 2.760 2.760 2.773 2.753 2.773 538,154 2.7624 -0.74%
2022-09-13 0 4.060 4.050 4.060 4.050 4.080 625,020 2,537,630 4.0601 2.780 2.773 2.780 2.773 2.794 912,773 2.7801 0.25%
2022-09-09 0 4.050 4.040 4.050 4.020 4.050 740,500 2,993,375 4.0424 2.773 2.766 2.773 2.753 2.773 1,081,419 2.7680 0.75%
2022-09-08 0 4.020 4.010 4.020 4.010 4.030 185,500 745,405 4.0184 2.753 2.746 2.753 2.746 2.760 270,902 2.7516 -0.25%
2022-09-07 0 4.030 4.020 4.030 4.010 4.050 277,000 1,114,015 4.0217 2.760 2.753 2.760 2.746 2.773 404,528 2.7539 -0.49%
2022-09-06 0 4.050 4.030 4.050 4.020 4.050 535,500 2,159,530 4.0327 2.773 2.760 2.773 2.753 2.773 782,039 2.7614 0.75%
2022-09-05 0 4.020 4.020 4.040 4.010 4.050 839,000 3,383,415 4.0327 2.753 2.753 2.766 2.746 2.773 1,225,268 2.7614 -0.74%
2022-09-02 0 4.050 4.030 4.050 4.020 4.060 288,000 1,163,025 4.0383 2.773 2.760 2.773 2.753 2.780 420,593 2.7652 0.00%
2022-09-01 0 4.050 4.030 4.050 4.020 4.060 1,267,000 5,120,533 4.0415 2.773 2.760 2.773 2.753 2.780 1,850,315 2.7674 -0.49%
2022-08-31 0 4.070 4.060 4.070 4.020 4.090 856,000 3,472,275 4.0564 2.787 2.780 2.787 2.753 2.801 1,250,094 2.7776 -0.49%
2022-08-30 0 4.090 4.080 4.090 4.060 4.100 335,500 1,369,040 4.0806 2.801 2.794 2.801 2.780 2.807 489,961 2.7942 0.00%
2022-08-29 0 4.090 4.070 4.090 4.050 4.100 531,500 2,167,395 4.0779 2.801 2.787 2.801 2.773 2.807 776,198 2.7923 0.00%
2022-08-26 0 4.090 4.080 4.090 4.080 4.110 170,000 695,220 4.0895 2.801 2.794 2.801 2.794 2.814 248,266 2.8003 0.00%
2022-08-25 0 4.090 4.090 4.100 4.060 4.110 165,000 674,590 4.0884 2.801 2.801 2.807 2.780 2.814 240,964 2.7995 0.74%
2022-08-24 0 4.060 4.060 4.080 4.060 4.110 335,000 1,370,855 4.0921 2.780 2.780 2.794 2.780 2.814 489,231 2.8021 -0.98%
2022-08-23 0 4.100 4.080 4.100 4.090 4.120 283,500 1,162,220 4.0995 2.807 2.794 2.807 2.801 2.821 414,021 2.8072 -0.73%
2022-08-22 0 4.130 4.100 4.130 4.100 4.160 1,046,460 4,323,284 4.1313 2.828 2.807 2.828 2.807 2.849 1,528,240 2.8289 0.73%
2022-08-19 0 4.100 4.100 4.120 4.090 4.120 321,022 1,318,515 4.1072 2.807 2.807 2.821 2.801 2.821 468,818 2.8124 0.00%
2022-08-18 0 4.100 4.100 4.110 4.100 4.130 286,500 1,178,770 4.1144 2.807 2.807 2.814 2.807 2.828 418,402 2.8173 -0.73%
2022-08-17 0 4.130 4.120 4.130 4.090 4.140 510,000 2,102,235 4.1220 2.828 2.821 2.828 2.801 2.835 744,799 2.8226 0.49%
2022-08-16 0 4.110 4.110 4.120 4.090 4.150 513,500 2,115,740 4.1202 2.814 2.814 2.821 2.801 2.842 749,911 2.8213 -0.72%
2022-08-15 0 4.140 4.120 4.140 4.090 4.170 214,000 883,335 4.1277 2.835 2.821 2.835 2.801 2.855 312,524 2.8265 -0.48%
2022-08-12 0 4.160 4.150 4.160 4.150 4.180 251,500 1,046,235 4.1600 2.849 2.842 2.849 2.842 2.862 367,288 2.8485 0.00%
2022-08-11 0 4.160 4.150 4.160 4.140 4.170 294,000 1,219,545 4.1481 2.849 2.842 2.849 2.835 2.855 429,355 2.8404 1.22%
2022-08-10 0 4.110 4.100 4.110 4.100 4.150 282,000 1,160,905 4.1167 2.814 2.807 2.814 2.807 2.842 411,830 2.8189 -0.24%
2022-08-09 0 4.120 4.120 4.130 4.090 4.140 610,000 2,505,605 4.1075 2.821 2.821 2.828 2.801 2.835 890,838 2.8126 -0.24%
2022-08-08 0 4.130 4.120 4.130 4.120 4.150 164,500 679,715 4.1320 2.828 2.821 2.828 2.821 2.842 240,234 2.8294 -0.96%
2022-08-05 0 4.170 4.140 4.170 4.100 4.170 827,500 3,416,570 4.1288 2.855 2.835 2.855 2.807 2.855 1,208,473 2.8272 1.71%
2022-08-04 0 4.100 4.080 4.100 4.070 4.110 800,500 3,275,075 4.0913 2.807 2.794 2.807 2.787 2.814 1,169,043 2.8015 0.24%
2022-08-03 0 4.090 4.070 4.090 4.040 4.100 450,000 1,835,015 4.0778 2.801 2.787 2.801 2.766 2.807 657,176 2.7923 0.49%
2022-08-02 0 4.070 4.070 4.080 4.040 4.110 773,000 3,141,765 4.0644 2.787 2.787 2.794 2.766 2.814 1,128,882 2.7831 -1.45%
2022-08-01 0 4.130 4.110 4.130 4.100 4.140 803,000 3,316,135 4.1297 2.828 2.814 2.828 2.807 2.835 1,172,694 2.8278 0.00%
2022-07-29 0 4.130 4.120 4.130 4.110 4.160 360,500 1,490,420 4.1343 2.828 2.821 2.828 2.814 2.849 526,471 2.8310 -0.24%
2022-07-28 0 4.140 4.110 4.140 4.100 4.140 132,000 543,225 4.1153 2.835 2.814 2.835 2.807 2.835 192,772 2.8180 0.73%
2022-07-27 0 4.110 4.100 4.110 4.090 4.110 125,500 514,335 4.0983 2.814 2.807 2.814 2.801 2.814 183,279 2.8063 0.49%
2022-07-26 0 4.090 4.090 4.100 4.080 4.110 401,000 1,641,620 4.0938 2.801 2.801 2.807 2.794 2.814 585,617 2.8032 0.25%
2022-07-25 0 4.080 4.080 4.100 4.070 4.100 192,000 785,295 4.0901 2.794 2.794 2.807 2.787 2.807 280,395 2.8007 -0.73%
2022-07-22 0 4.110 4.080 4.110 4.080 4.130 350,000 1,431,780 4.0908 2.814 2.794 2.814 2.794 2.828 511,137 2.8012 0.74%
2022-07-21 0 4.080 4.080 4.110 4.080 4.120 256,500 1,048,620 4.0882 2.794 2.794 2.814 2.794 2.821 374,590 2.7994 -0.97%
2022-07-20 0 4.120 4.120 4.150 4.110 4.150 364,500 1,506,725 4.1337 2.821 2.821 2.842 2.814 2.842 532,312 2.8305 0.00%
2022-07-19 0 4.120 4.090 4.120 4.080 4.120 563,214 2,311,041 4.1033 2.821 2.801 2.821 2.794 2.821 822,512 2.8097 -0.24%
2022-07-18 0 4.130 4.120 4.140 4.040 4.150 441,500 1,817,187 4.1159 2.828 2.821 2.835 2.766 2.842 644,762 2.8184 1.98%
2022-07-15 0 4.050 4.030 4.050 4.020 4.090 1,555,500 6,286,850 4.0417 2.773 2.760 2.773 2.753 2.801 2,271,638 2.7675 -1.70%
2022-07-14 0 4.120 4.090 4.120 4.070 4.160 1,633,640 6,696,395 4.0991 2.821 2.801 2.821 2.787 2.849 2,385,753 2.8068 -0.96%
2022-07-13 0 4.160 4.150 4.160 4.150 4.190 542,500 2,257,947 4.1621 2.849 2.842 2.849 2.842 2.869 792,262 2.8500 -0.48%
2022-07-12 0 4.180 4.160 4.180 4.160 4.200 286,000 1,194,405 4.1762 2.862 2.849 2.862 2.849 2.876 417,672 2.8597 -0.24%
2022-07-11 0 4.190 4.180 4.190 4.140 4.190 639,000 2,668,164 4.1755 2.869 2.862 2.869 2.835 2.869 933,190 2.8592 0.48%
2022-07-08 0 4.170 4.170 4.180 4.160 4.200 229,500 958,389 4.1760 2.855 2.855 2.862 2.849 2.876 335,160 2.8595 0.00%
2022-07-07 0 4.170 4.170 4.180 4.140 4.180 332,000 1,382,805 4.1651 2.855 2.855 2.862 2.835 2.862 484,850 2.8520 0.00%
2022-07-06 0 4.170 4.160 4.180 4.140 4.170 1,293,000 5,371,845 4.1546 2.855 2.849 2.862 2.835 2.855 1,888,285 2.8448 -0.24%
2022-07-05 0 4.180 4.180 4.200 4.180 4.210 261,500 1,096,620 4.1936 2.862 2.862 2.876 2.862 2.883 381,892 2.8715 -0.24%
2022-07-04 0 4.190 4.190 4.200 4.160 4.220 766,000 3,205,350 4.1845 2.869 2.869 2.876 2.849 2.890 1,118,659 2.8653 0.24%
2022-06-30 0 4.180 4.170 4.180 4.160 4.220 530,998 2,230,856 4.2013 2.862 2.855 2.862 2.849 2.890 775,465 2.8768 0.00%
2022-06-29 0 4.180 4.170 4.180 4.180 4.210 904,000 3,793,740 4.1966 2.862 2.855 2.862 2.862 2.883 1,320,193 2.8736 -0.48%
2022-06-28 0 4.200 4.200 4.220 4.180 4.210 674,000 2,830,164 4.1991 2.876 2.876 2.890 2.862 2.883 984,303 2.8753 0.00%
2022-06-27 0 4.200 4.180 4.200 4.160 4.200 1,078,654 4,508,539 4.1798 2.876 2.862 2.876 2.849 2.876 1,575,256 2.8621 2.36%
2022-06-24 0 4.560 4.560 4.570 4.550 4.610 2,725,500 12,454,740 4.5697 2.810 2.810 2.816 2.803 2.840 4,423,429 2.8156 -1.30%
2022-06-23 0 4.620 4.600 4.620 4.590 4.620 824,505 3,802,663 4.6121 2.847 2.834 2.847 2.828 2.847 1,338,154 2.8417 0.43%
2022-06-22 0 4.600 4.600 4.610 4.590 4.640 1,258,274 5,809,086 4.6167 2.834 2.834 2.840 2.828 2.859 2,042,152 2.8446 -0.65%
2022-06-21 0 4.630 4.620 4.630 4.600 4.640 492,496 2,274,911 4.6191 2.853 2.847 2.853 2.834 2.859 799,311 2.8461 0.87%
2022-06-20 0 4.590 4.580 4.590 4.580 4.650 1,185,000 5,456,511 4.6047 2.828 2.822 2.828 2.822 2.865 1,923,230 2.8372 -1.29%
2022-06-17 0 4.650 4.620 4.650 4.580 4.650 983,346 4,551,143 4.6282 2.865 2.847 2.865 2.822 2.865 1,595,950 2.8517 0.87%
2022-06-16 0 4.610 4.590 4.620 4.600 4.690 891,000 4,130,135 4.6354 2.840 2.828 2.847 2.834 2.890 1,446,074 2.8561 -1.07%
2022-06-15 0 4.660 4.650 4.660 4.560 4.680 1,138,000 5,290,490 4.6489 2.871 2.865 2.871 2.810 2.884 1,846,950 2.8644 0.87%
2022-06-14 0 4.620 4.600 4.620 4.510 4.620 995,500 4,530,295 4.5508 2.847 2.834 2.847 2.779 2.847 1,615,675 2.8040 1.32%
2022-06-13 0 4.560 4.560 4.570 4.550 4.620 1,307,500 5,976,865 4.5712 2.810 2.810 2.816 2.803 2.847 2,122,045 2.8166 -1.30%
2022-06-10 0 4.620 4.620 4.640 4.620 4.660 757,001 3,511,484 4.6387 2.847 2.847 2.859 2.847 2.871 1,228,597 2.8581 -0.65%
2022-06-09 0 4.650 4.640 4.650 4.600 4.650 470,500 2,180,215 4.6338 2.865 2.859 2.865 2.834 2.865 763,612 2.8551 0.65%
2022-06-08 0 4.620 4.620 4.630 4.590 4.630 599,000 2,757,900 4.6042 2.847 2.847 2.853 2.828 2.853 972,164 2.8369 0.65%
2022-06-07 0 4.590 4.590 4.620 4.580 4.640 579,000 2,666,175 4.6048 2.828 2.828 2.847 2.822 2.859 939,705 2.8372 -1.08%
2022-06-06 0 4.640 4.610 4.640 4.580 4.640 881,500 4,051,217 4.5958 2.859 2.840 2.859 2.822 2.859 1,430,656 2.8317 0.65%
2022-06-02 0 4.610 4.590 4.610 4.550 4.640 2,870,500 13,193,520 4.5962 2.840 2.828 2.840 2.803 2.859 4,658,761 2.8320 0.66%
2022-06-01 0 4.580 4.560 4.580 4.560 4.580 317,500 1,449,590 4.5656 2.822 2.810 2.822 2.810 2.822 515,296 2.8131 0.44%
2022-05-31 0 4.560 4.550 4.560 4.530 4.560 358,500 1,630,085 4.5470 2.810 2.803 2.810 2.791 2.810 581,838 2.8016 0.44%
2022-05-30 0 4.540 4.530 4.540 4.520 4.570 821,500 3,733,611 4.5449 2.797 2.791 2.797 2.785 2.816 1,333,277 2.8003 0.44%
2022-05-27 0 4.520 4.510 4.520 4.510 4.560 533,851 2,417,065 4.5276 2.785 2.779 2.785 2.779 2.810 866,429 2.7897 0.00%
2022-05-26 0 4.520 4.510 4.520 4.490 4.540 505,500 2,284,110 4.5185 2.785 2.779 2.785 2.767 2.797 820,416 2.7841 0.00%
2022-05-25 0 4.520 4.500 4.520 4.510 4.560 819,500 3,718,135 4.5371 2.785 2.773 2.785 2.779 2.810 1,330,031 2.7955 0.22%
2022-05-24 0 4.510 4.510 4.520 4.500 4.550 518,000 2,341,115 4.5195 2.779 2.779 2.785 2.773 2.803 840,703 2.7847 -0.22%
2022-05-23 0 4.520 4.520 4.530 4.460 4.550 1,656,500 7,495,305 4.5248 2.785 2.785 2.791 2.748 2.803 2,688,464 2.7880 1.12%
2022-05-20 0 4.470 4.460 4.470 4.410 4.480 1,529,000 6,810,260 4.4541 2.754 2.748 2.754 2.717 2.760 2,481,535 2.7444 2.29%
2022-05-19 0 4.370 4.370 4.380 4.330 4.390 525,000 2,289,750 4.3614 2.693 2.693 2.699 2.668 2.705 852,064 2.6873 -0.23%
2022-05-18 0 4.380 4.380 4.390 4.370 4.400 326,500 1,432,300 4.3868 2.699 2.699 2.705 2.693 2.711 529,903 2.7029 -0.23%
2022-05-17 0 4.390 4.370 4.390 4.290 4.400 1,596,000 6,966,015 4.3647 2.705 2.693 2.705 2.643 2.711 2,590,274 2.6893 2.33%
2022-05-16 0 4.290 4.290 4.310 4.260 4.320 454,500 1,954,645 4.3006 2.643 2.643 2.656 2.625 2.662 737,644 2.6498 -0.23%
2022-05-13 0 4.300 4.300 4.310 4.280 4.320 407,000 1,751,305 4.3030 2.649 2.649 2.656 2.637 2.662 660,552 2.6513 0.47%
2022-05-12 0 4.280 4.260 4.280 4.250 4.300 714,000 3,049,845 4.2715 2.637 2.625 2.637 2.619 2.649 1,158,807 2.6319 0.00%
2022-05-11 0 4.280 4.280 4.290 4.260 4.320 576,500 2,475,090 4.2933 2.637 2.637 2.643 2.625 2.662 935,647 2.6453 -0.47%
2022-05-10 0 4.300 4.260 4.300 4.210 4.300 1,732,500 7,348,735 4.2417 2.649 2.625 2.649 2.594 2.649 2,811,811 2.6135 0.23%
2022-05-06 0 4.290 4.290 4.300 4.270 4.310 870,500 3,729,970 4.2849 2.643 2.643 2.649 2.631 2.656 1,412,803 2.6401 -1.38%
2022-05-05 0 4.350 4.350 4.360 4.310 4.420 1,492,500 6,485,460 4.3454 2.680 2.680 2.686 2.656 2.723 2,422,296 2.6774 1.64%
2022-05-04 0 4.280 4.270 4.280 4.280 4.320 190,000 816,400 4.2968 2.637 2.631 2.637 2.637 2.662 308,366 2.6475 0.00%
2022-05-03 0 4.280 4.280 4.290 4.220 4.400 739,000 3,173,985 4.2950 2.637 2.637 2.643 2.600 2.711 1,199,381 2.6464 -4.25%
2022-04-29 0 4.470 4.440 4.470 4.350 4.470 500,500 2,216,715 4.4290 2.754 2.736 2.754 2.680 2.754 812,301 2.7289 0.22%
2022-04-28 0 4.460 4.440 4.460 4.400 4.470 152,000 674,460 4.4372 2.748 2.736 2.748 2.711 2.754 246,693 2.7340 1.59%
2022-04-27 0 4.390 4.390 4.400 4.330 4.420 716,500 3,129,645 4.3680 2.705 2.705 2.711 2.668 2.723 1,162,864 2.6913 -0.23%
2022-04-26 0 4.400 4.390 4.400 4.380 4.460 790,500 3,492,110 4.4176 2.711 2.705 2.711 2.699 2.748 1,282,965 2.7219 -1.12%
2022-04-25 0 4.450 4.440 4.450 4.440 4.550 795,500 3,565,990 4.4827 2.742 2.736 2.742 2.736 2.803 1,291,080 2.7620 -3.26%
2022-04-22 0 4.600 4.590 4.600 4.520 4.620 445,000 2,038,160 4.5801 2.834 2.828 2.834 2.785 2.847 722,226 2.8221 0.44%
2022-04-21 0 4.580 4.550 4.580 4.540 4.630 338,000 1,543,195 4.5657 2.822 2.803 2.822 2.797 2.853 548,567 2.8131 -0.65%
2022-04-20 0 4.610 4.590 4.620 4.550 4.720 1,252,000 5,762,765 4.6028 2.840 2.828 2.847 2.803 2.908 2,031,970 2.8360 -1.91%
2022-04-19 0 4.700 4.660 4.700 4.660 4.750 1,112,500 5,214,185 4.6869 2.896 2.871 2.896 2.871 2.927 1,805,564 2.8878 -1.47%
2022-04-14 0 4.770 4.750 4.770 4.740 4.780 401,000 1,907,230 4.7562 2.939 2.927 2.939 2.921 2.945 650,815 2.9305 0.21%
2022-04-13 0 4.760 4.740 4.760 4.730 4.770 180,500 856,145 4.7432 2.933 2.921 2.933 2.914 2.939 292,948 2.9225 0.42%
2022-04-12 0 4.740 4.720 4.750 4.680 4.750 405,500 1,914,515 4.7214 2.921 2.908 2.927 2.884 2.927 658,118 2.9091 0.42%
2022-04-11 0 4.720 4.720 4.730 4.690 4.770 754,000 3,549,620 4.7077 2.908 2.908 2.914 2.890 2.939 1,223,726 2.9007 -1.05%
2022-04-08 0 4.770 4.760 4.770 4.750 4.800 822,500 3,914,240 4.7590 2.939 2.933 2.939 2.927 2.958 1,334,900 2.9322 -0.21%
2022-04-07 0 4.780 4.750 4.780 4.720 4.830 1,788,000 8,519,420 4.7648 2.945 2.927 2.945 2.908 2.976 2,901,886 2.9358 -1.24%
2022-04-06 0 4.840 4.830 4.840 4.780 4.880 1,853,500 8,966,255 4.8375 2.982 2.976 2.982 2.945 3.007 3,008,191 2.9806 -1.43%
2022-04-04 0 4.910 4.890 4.910 4.820 4.930 493,500 2,405,005 4.8734 3.025 3.013 3.025 2.970 3.038 800,940 3.0027 2.51%
2022-04-01 0 4.790 4.770 4.790 4.700 4.850 823,000 3,923,945 4.7679 2.951 2.939 2.951 2.896 2.988 1,335,712 2.9377 -0.83%
2022-03-31 0 4.830 4.830 4.840 4.800 4.860 636,000 3,066,205 4.8211 2.976 2.976 2.982 2.958 2.994 1,032,215 2.9705 1.05%
2022-03-30 0 4.780 4.760 4.780 4.650 4.810 2,004,000 9,523,585 4.7523 2.945 2.933 2.945 2.865 2.964 3,252,450 2.9281 1.49%
2022-03-29 0 4.710 4.700 4.710 4.670 4.740 182,500 857,299 4.6975 2.902 2.896 2.902 2.877 2.921 296,194 2.8944 0.00%
2022-03-28 0 4.710 4.700 4.710 4.610 4.710 589,500 2,758,280 4.6790 2.902 2.896 2.902 2.840 2.902 956,746 2.8830 1.29%
2022-03-25 0 4.650 4.610 4.650 4.590 4.720 1,120,000 5,216,694 4.6578 2.865 2.840 2.865 2.828 2.908 1,817,736 2.8699 -0.21%
2022-03-24 0 4.660 4.660 4.670 4.620 4.670 1,094,500 5,084,325 4.6453 2.871 2.871 2.877 2.847 2.877 1,776,350 2.8622 0.22%
2022-03-23 0 4.650 4.650 4.660 4.580 4.660 1,216,500 5,624,310 4.6234 2.865 2.865 2.871 2.822 2.871 1,974,354 2.8487 0.43%
2022-03-22 0 4.630 4.630 4.640 4.590 4.650 1,581,500 7,306,460 4.6200 2.853 2.853 2.859 2.828 2.865 2,566,741 2.8466 0.00%
2022-03-21 0 4.630 4.600 4.630 4.590 4.760 2,226,000 10,431,195 4.6861 2.853 2.834 2.853 2.828 2.933 3,612,751 2.8873 -2.32%
2022-03-18 0 4.740 4.700 4.740 4.550 4.740 2,104,000 9,779,645 4.6481 2.921 2.896 2.921 2.803 2.921 3,414,748 2.8639 3.95%
2022-03-17 0 4.560 4.550 4.560 4.430 4.580 1,301,000 5,873,025 4.5142 2.810 2.803 2.810 2.730 2.822 2,111,496 2.7815 4.11%
2022-03-16 0 4.380 4.380 4.390 4.220 4.390 2,376,500 10,229,400 4.3044 2.699 2.699 2.705 2.600 2.705 3,857,009 2.6522 2.34%
2022-03-15 0 4.280 4.260 4.280 4.250 4.390 2,044,000 8,811,780 4.3110 2.637 2.625 2.637 2.619 2.705 3,317,369 2.6563 -3.39%
2022-03-14 0 4.430 4.410 4.430 4.400 4.550 1,296,000 5,780,810 4.4605 2.730 2.717 2.730 2.711 2.803 2,103,381 2.7483 -2.85%
2022-03-11 0 4.560 4.550 4.560 4.440 4.580 617,000 2,777,120 4.5010 2.810 2.803 2.810 2.736 2.822 1,001,378 2.7733 0.88%
2022-03-10 0 4.520 4.510 4.520 4.510 4.570 563,500 2,559,840 4.5428 2.785 2.779 2.785 2.779 2.816 914,549 2.7990 1.35%
2022-03-09 0 4.460 4.460 4.470 4.350 4.580 648,000 2,874,210 4.4355 2.748 2.748 2.754 2.680 2.822 1,051,690 2.7329 -0.89%
2022-03-08 0 4.500 4.480 4.500 4.480 4.620 1,243,500 5,622,900 4.5218 2.773 2.760 2.773 2.760 2.847 2,018,174 2.7861 -1.32%
2022-03-07 0 4.560 4.560 4.570 4.510 4.620 999,000 4,568,342 4.5729 2.810 2.810 2.816 2.779 2.847 1,621,356 2.8176 -1.94%
2022-03-04 0 4.650 4.640 4.650 4.630 4.690 555,000 2,590,415 4.6674 2.865 2.859 2.865 2.853 2.890 900,753 2.8758 -0.43%
2022-03-03 0 4.670 4.670 4.690 4.670 4.710 957,000 4,495,250 4.6972 2.877 2.877 2.890 2.877 2.902 1,553,191 2.8942 0.43%
2022-03-02 0 4.650 4.650 4.680 4.630 4.690 540,500 2,521,620 4.6653 2.865 2.865 2.884 2.853 2.890 877,220 2.8746 -0.43%
2022-03-01 0 4.670 4.670 4.690 4.620 4.700 321,500 1,495,860 4.6528 2.877 2.877 2.890 2.847 2.896 521,788 2.8668 0.43%
2022-02-28 0 4.650 4.650 4.660 4.600 4.680 300,000 1,391,290 4.6376 2.865 2.865 2.871 2.834 2.884 486,894 2.8575 0.22%
2022-02-25 0 4.640 4.640 4.660 4.640 4.720 856,000 4,000,000 4.6729 2.859 2.859 2.871 2.859 2.908 1,389,270 2.8792 -1.07%
2022-02-24 0 4.690 4.680 4.690 4.660 4.780 822,500 3,872,520 4.7082 2.890 2.884 2.890 2.871 2.945 1,334,900 2.9010 -1.88%
2022-02-23 0 4.780 4.770 4.780 4.750 4.820 384,000 1,836,290 4.7820 2.945 2.939 2.945 2.927 2.970 623,224 2.9464 0.21%
2022-02-22 0 4.770 4.770 4.790 4.770 4.830 520,000 2,486,075 4.7809 2.939 2.939 2.951 2.939 2.976 843,949 2.9458 -1.24%
2022-02-21 0 4.830 4.830 4.840 4.780 4.840 820,500 3,953,566 4.8185 2.976 2.976 2.982 2.945 2.982 1,331,654 2.9689 0.42%
2022-02-18 0 4.810 4.810 4.820 4.780 4.820 565,500 2,716,630 4.8039 2.964 2.964 2.970 2.945 2.970 917,795 2.9600 0.42%
2022-02-17 0 4.790 4.790 4.800 4.780 4.840 229,500 1,101,790 4.8008 2.951 2.951 2.958 2.945 2.982 372,474 2.9580 -0.42%
2022-02-16 0 4.810 4.810 4.820 4.800 4.830 353,500 1,701,500 4.8133 2.964 2.964 2.970 2.958 2.976 573,723 2.9657 0.84%
2022-02-15 0 4.770 4.750 4.770 4.750 4.850 1,250,000 6,005,744 4.8046 2.939 2.927 2.939 2.927 2.988 2,028,724 2.9604 -1.04%
2022-02-14 0 4.820 4.810 4.820 4.790 4.890 538,500 2,607,640 4.8424 2.970 2.964 2.970 2.951 3.013 873,974 2.9837 -0.41%
2022-02-11 0 4.840 4.840 4.850 4.810 4.870 1,029,000 4,979,334 4.8390 2.982 2.982 2.988 2.964 3.001 1,670,045 2.9816 1.04%
2022-02-10 0 4.790 4.790 4.800 4.760 4.820 971,000 4,652,705 4.7917 2.951 2.951 2.958 2.933 2.970 1,575,912 2.9524 -0.42%
2022-02-09 0 4.810 4.810 4.820 4.780 4.880 1,875,500 9,037,316 4.8186 2.964 2.964 2.970 2.945 3.007 3,043,897 2.9690 0.21%
2022-02-08 0 4.800 4.800 4.810 4.740 4.820 776,000 3,721,332 4.7955 2.958 2.958 2.964 2.921 2.970 1,259,432 2.9548 0.84%
2022-02-07 0 4.760 4.750 4.760 4.650 4.760 887,000 4,194,323 4.7287 2.933 2.927 2.933 2.865 2.933 1,439,582 2.9136 1.71%
2022-02-04 0 4.680 4.680 4.690 4.600 4.700 53,500 250,073 4.6743 2.884 2.884 2.890 2.834 2.896 86,829 2.8801 1.74%
2022-01-31 0 4.600 4.600 4.710 4.580 4.600 31,500 144,530 4.5883 2.834 2.834 2.902 2.822 2.834 51,124 2.8271 0.44%
2022-01-28 0 4.580 4.550 4.580 4.530 4.600 294,000 1,344,005 4.5714 2.822 2.803 2.822 2.791 2.834 477,156 2.8167 0.22%
2022-01-27 0 4.570 4.570 4.580 4.500 4.650 159,000 728,275 4.5803 2.816 2.816 2.822 2.773 2.865 258,054 2.8222 -0.65%
2022-01-26 0 4.600 4.600 4.620 4.600 4.620 357,500 1,648,930 4.6124 2.834 2.834 2.847 2.834 2.847 580,215 2.8419 0.44%
2022-01-25 0 4.580 4.580 4.600 4.570 4.680 636,500 2,945,665 4.6279 2.822 2.822 2.834 2.816 2.884 1,033,026 2.8515 -2.55%
2022-01-24 0 4.700 4.680 4.700 4.670 4.710 719,500 3,376,338 4.6926 2.896 2.884 2.896 2.877 2.902 1,167,733 2.8914 0.00%
2022-01-21 0 4.700 4.690 4.700 4.680 4.710 374,000 1,755,216 4.6931 2.896 2.890 2.896 2.884 2.902 606,994 2.8917 0.00%
2022-01-20 0 4.700 4.700 4.710 4.670 4.720 1,479,509 6,944,811 4.6940 2.896 2.896 2.902 2.877 2.908 2,401,212 2.8922 -0.21%
2022-01-19 0 4.710 4.690 4.710 4.640 4.710 268,500 1,258,225 4.6861 2.902 2.890 2.902 2.859 2.902 435,770 2.8874 0.43%
2022-01-18 0 4.690 4.680 4.690 4.650 4.700 394,500 1,848,285 4.6851 2.890 2.884 2.890 2.865 2.896 640,265 2.8867 0.64%
2022-01-17 0 4.660 4.640 4.660 4.640 4.670 305,000 1,420,160 4.6563 2.871 2.859 2.871 2.859 2.877 495,009 2.8690 0.65%
2022-01-14 0 4.630 4.630 4.650 4.630 4.700 904,500 4,208,770 4.6531 2.853 2.853 2.865 2.853 2.896 1,467,984 2.8670 -1.70%
2022-01-13 0 4.710 4.700 4.710 4.650 4.710 1,958,000 9,181,050 4.6890 2.902 2.896 2.902 2.865 2.902 3,177,793 2.8891 1.29%
2022-01-12 0 4.650 4.640 4.650 4.610 4.680 494,500 2,288,820 4.6286 2.865 2.859 2.865 2.840 2.884 802,563 2.8519 0.22%
2022-01-11 0 4.640 4.640 4.650 4.550 4.710 1,618,500 7,498,500 4.6330 2.859 2.859 2.865 2.803 2.902 2,626,791 2.8546 1.31%
2022-01-10 0 4.580 4.550 4.580 4.510 4.640 1,631,000 7,439,420 4.5613 2.822 2.803 2.822 2.779 2.859 2,647,079 2.8104 1.55%
2022-01-07 0 4.510 4.500 4.510 4.430 4.510 927,500 4,146,450 4.4706 2.779 2.773 2.779 2.730 2.779 1,505,313 2.7545 1.58%
2022-01-06 0 4.440 4.430 4.450 4.420 4.480 623,500 2,780,135 4.4589 2.736 2.730 2.742 2.723 2.760 1,011,927 2.7474 0.23%
2022-01-05 0 4.430 4.430 4.450 4.400 4.460 820,500 3,642,800 4.4397 2.730 2.730 2.742 2.711 2.748 1,331,654 2.7355 -0.23%
2022-01-04 0 4.440 4.420 4.440 4.400 4.450 1,328,000 5,876,270 4.4249 2.736 2.723 2.736 2.711 2.742 2,155,316 2.7264 -0.22%
2022-01-03 0 4.450 4.440 4.460 4.440 4.470 29,000 128,885 4.4443 2.742 2.736 2.748 2.736 2.754 47,066 2.7384 -0.22%
2021-12-31 0 4.460 4.440 4.450 4.410 4.470 46,000 204,580 4.4474 2.748 2.736 2.742 2.717 2.754 74,657 2.7403 0.00%
2021-12-30 0 4.460 4.440 4.460 4.450 4.480 61,000 271,865 4.4568 2.748 2.736 2.748 2.742 2.760 99,002 2.7461 0.22%
2021-12-29 0 4.450 4.440 4.450 4.370 4.480 167,000 743,445 4.4518 2.742 2.736 2.742 2.693 2.760 271,037 2.7430 1.83%
2021-12-28 0 4.370 4.370 4.390 4.340 4.380 595,500 2,596,150 4.3596 2.693 2.693 2.705 2.674 2.699 966,484 2.6862 0.92%
2021-12-24 0 4.330 4.320 4.330 4.310 4.330 63,000 272,090 4.3189 2.668 2.662 2.668 2.656 2.668 102,248 2.6611 0.23%
2021-12-23 0 4.320 4.300 4.320 4.270 4.330 971,500 4,174,185 4.2966 2.662 2.649 2.662 2.631 2.668 1,576,724 2.6474 0.47%
2021-12-22 0 4.300 4.290 4.300 4.290 4.320 249,000 1,070,805 4.3004 2.649 2.643 2.649 2.643 2.662 404,122 2.6497 0.00%
2021-12-21 0 4.300 4.300 4.310 4.260 4.310 599,500 2,572,147 4.2905 2.649 2.649 2.656 2.625 2.656 972,976 2.6436 0.94%
2021-12-20 0 4.260 4.260 4.270 4.260 4.290 690,500 2,950,319 4.2727 2.625 2.625 2.631 2.625 2.643 1,120,667 2.6326 0.00%
2021-12-17 0 4.260 4.260 4.280 4.260 4.360 3,210,000 13,752,140 4.2842 2.625 2.625 2.637 2.625 2.686 5,209,762 2.6397 -2.52%
2021-12-16 0 4.370 4.340 4.370 4.330 4.380 693,500 3,014,360 4.3466 2.693 2.674 2.693 2.668 2.699 1,125,536 2.6782 0.46%
2021-12-15 0 4.350 4.340 4.350 4.340 4.400 611,000 2,668,120 4.3668 2.680 2.674 2.680 2.674 2.711 991,640 2.6906 -0.46%
2021-12-14 0 4.370 4.370 4.390 4.330 4.470 651,000 2,868,350 4.4061 2.693 2.693 2.705 2.668 2.754 1,056,559 2.7148 -1.58%
2021-12-13 0 4.440 4.440 4.450 4.430 4.470 398,000 1,770,741 4.4491 2.736 2.736 2.742 2.730 2.754 645,946 2.7413 0.45%
2021-12-10 0 4.420 4.420 4.440 4.420 4.450 129,500 573,690 4.4300 2.723 2.723 2.736 2.723 2.742 210,176 2.7296 0.00%
2021-12-09 0 4.420 4.410 4.420 4.400 4.450 630,500 2,789,505 4.4243 2.723 2.717 2.723 2.711 2.742 1,023,288 2.7260 0.45%
2021-12-08 0 4.400 4.380 4.410 4.350 4.410 485,500 2,130,255 4.3878 2.711 2.699 2.717 2.680 2.717 787,956 2.7035 1.15%
2021-12-07 0 4.350 4.350 4.360 4.320 4.360 154,500 669,105 4.3308 2.680 2.680 2.686 2.662 2.686 250,750 2.6684 0.69%
2021-12-06 0 4.320 4.320 4.340 4.310 4.400 687,000 2,992,996 4.3566 2.662 2.662 2.674 2.656 2.711 1,114,986 2.6843 -0.69%
2021-12-03 0 4.350 4.350 4.370 4.340 4.380 167,000 727,265 4.3549 2.680 2.680 2.693 2.674 2.699 271,037 2.6833 0.23%
2021-12-02 0 4.340 4.340 4.350 4.330 4.380 361,621 1,572,128 4.3474 2.674 2.674 2.680 2.668 2.699 586,903 2.6787 0.00%
2021-12-01 0 4.340 4.340 4.350 4.340 4.360 264,500 1,149,592 4.3463 2.674 2.674 2.680 2.674 2.686 429,278 2.6780 0.23%
2021-11-30 0 4.330 4.330 4.340 4.310 4.340 620,500 2,683,460 4.3247 2.668 2.668 2.674 2.656 2.674 1,007,058 2.6647 -0.23%
2021-11-29 0 4.340 4.320 4.340 4.310 4.340 366,000 1,583,275 4.3259 2.674 2.662 2.674 2.656 2.674 594,010 2.6654 0.00%
2021-11-26 0 4.340 4.320 4.340 4.310 4.370 246,672 1,072,964 4.3498 2.674 2.662 2.674 2.656 2.693 400,343 2.6801 -0.46%
2021-11-25 0 4.360 4.350 4.360 4.340 4.370 114,000 496,660 4.3567 2.686 2.680 2.686 2.674 2.693 185,020 2.6844 0.23%
2021-11-24 0 4.350 4.350 4.370 4.340 4.380 407,000 1,775,045 4.3613 2.680 2.680 2.693 2.674 2.699 660,552 2.6872 -0.68%
2021-11-23 0 4.380 4.360 4.380 4.340 4.380 420,000 1,831,370 4.3604 2.699 2.686 2.699 2.674 2.699 681,651 2.6867 0.69%
2021-11-22 0 4.350 4.350 4.360 4.340 4.360 378,500 1,645,285 4.3469 2.680 2.680 2.686 2.674 2.686 614,297 2.6783 -0.23%
2021-11-19 0 4.360 4.360 4.390 4.320 4.390 308,000 1,341,510 4.3556 2.686 2.686 2.705 2.662 2.705 499,877 2.6837 0.00%
2021-11-18 0 4.360 4.330 4.360 4.340 4.360 204,000 887,150 4.3488 2.686 2.668 2.686 2.674 2.686 331,088 2.6795 -0.23%
2021-11-17 0 4.370 4.360 4.370 4.330 4.400 104,500 455,130 4.3553 2.693 2.686 2.693 2.668 2.711 169,601 2.6835 0.00%
2021-11-16 0 4.370 4.350 4.370 4.330 4.370 191,000 831,390 4.3528 2.693 2.680 2.693 2.668 2.693 309,989 2.6820 0.69%
2021-11-15 0 4.340 4.330 4.340 4.310 4.380 521,000 2,258,760 4.3354 2.674 2.668 2.674 2.656 2.699 845,572 2.6713 -0.91%
2021-11-12 0 4.380 4.360 4.380 4.360 4.410 258,500 1,132,485 4.3810 2.699 2.686 2.699 2.686 2.717 419,540 2.6993 -0.45%
2021-11-11 0 4.400 4.380 4.400 4.300 4.400 929,000 4,052,080 4.3618 2.711 2.699 2.711 2.649 2.711 1,507,747 2.6875 2.33%
2021-11-10 0 4.300 4.270 4.300 4.240 4.300 537,000 2,288,830 4.2623 2.649 2.631 2.649 2.612 2.649 871,540 2.6262 0.47%
2021-11-09 0 4.280 4.270 4.280 4.250 4.280 469,500 2,002,240 4.2646 2.637 2.631 2.637 2.619 2.637 761,989 2.6277 0.23%
2021-11-08 0 4.270 4.240 4.270 4.230 4.300 981,000 4,184,730 4.2658 2.631 2.612 2.631 2.606 2.649 1,592,142 2.6284 0.00%
2021-11-05 0 4.270 4.270 4.290 4.250 4.320 966,500 4,131,495 4.2747 2.631 2.631 2.643 2.619 2.662 1,568,609 2.6339 -1.61%
2021-11-04 0 4.340 4.330 4.340 4.310 4.370 438,000 1,898,635 4.3348 2.674 2.668 2.674 2.656 2.693 710,865 2.6709 0.00%
2021-11-03 0 4.340 4.340 4.360 4.330 4.370 285,000 1,238,345 4.3451 2.674 2.674 2.686 2.668 2.693 462,549 2.6772 -0.23%
2021-11-02 0 4.350 4.350 4.370 4.350 4.410 376,000 1,645,655 4.3767 2.680 2.680 2.693 2.680 2.717 610,240 2.6967 -0.91%
2021-11-01 0 4.390 4.390 4.420 4.370 4.430 454,500 1,999,600 4.3996 2.705 2.705 2.723 2.693 2.730 737,644 2.7108 0.23%
2021-10-29 0 4.380 4.380 4.390 4.380 4.410 409,000 1,795,810 4.3907 2.699 2.699 2.705 2.699 2.717 663,798 2.7054 -0.23%
2021-10-28 0 4.390 4.380 4.390 4.380 4.430 405,500 1,782,977 4.3970 2.705 2.699 2.705 2.699 2.730 658,118 2.7092 -0.68%
2021-10-27 0 4.420 4.420 4.430 4.420 4.450 298,000 1,320,920 4.4326 2.723 2.723 2.730 2.723 2.742 483,648 2.7312 -0.67%
2021-10-26 0 4.450 4.420 4.460 4.420 4.480 440,000 1,956,680 4.4470 2.742 2.723 2.748 2.723 2.760 714,111 2.7400 -0.67%
2021-10-25 0 4.480 4.470 4.480 4.470 4.510 373,500 1,674,045 4.4820 2.760 2.754 2.760 2.754 2.779 606,183 2.7616 -0.67%
2021-10-22 0 4.510 4.490 4.510 4.470 4.530 1,005,500 4,519,188 4.4945 2.779 2.767 2.779 2.754 2.791 1,631,905 2.7693 3.44%
2021-10-21 0 4.360 4.270 4.360 4.360 4.580 1,185,271 5,260,820 4.4385 2.686 2.631 2.686 2.686 2.822 1,923,670 2.7348 -3.33%
2021-10-20 0 4.510 4.480 4.510 4.480 4.590 768,500 3,474,547 4.5212 2.779 2.760 2.779 2.760 2.828 1,247,259 2.7857 -1.31%
2021-10-19 0 4.570 4.540 4.570 4.510 4.570 448,000 2,034,890 4.5422 2.816 2.797 2.816 2.779 2.816 727,095 2.7987 1.11%
2021-10-18 0 4.520 4.490 4.520 4.460 4.530 497,000 2,234,215 4.4954 2.785 2.767 2.785 2.748 2.791 806,620 2.7698 0.22%
2021-10-15 0 4.510 4.490 4.510 4.440 4.540 802,000 3,616,476 4.5093 2.779 2.767 2.779 2.736 2.797 1,301,629 2.7784 -0.22%
2021-10-12 0 4.520 4.510 4.520 4.460 4.540 922,010 4,155,459 4.5070 2.785 2.779 2.785 2.748 2.797 1,496,403 2.7770 1.35%
2021-10-11 0 4.460 4.440 4.460 4.380 4.470 929,500 4,120,045 4.4325 2.748 2.736 2.748 2.699 2.754 1,508,559 2.7311 2.29%
2021-10-08 0 4.360 4.360 4.370 4.340 4.390 588,500 2,569,530 4.3662 2.686 2.686 2.693 2.674 2.705 955,123 2.6903 -0.23%
2021-10-07 0 4.370 4.370 4.380 4.340 4.400 133,500 582,765 4.3653 2.693 2.693 2.699 2.674 2.711 216,668 2.6897 1.39%
2021-10-06 0 4.310 4.300 4.310 4.270 4.350 168,500 726,225 4.3099 2.656 2.649 2.656 2.631 2.680 273,472 2.6556 0.00%
2021-10-05 0 4.310 4.300 4.320 4.290 4.350 127,500 551,920 4.3288 2.656 2.649 2.662 2.643 2.680 206,930 2.6672 -0.92%
2021-10-04 0 4.350 4.320 4.350 4.300 4.380 423,000 1,832,500 4.3322 2.680 2.662 2.680 2.649 2.699 686,520 2.6693 0.46%
2021-09-30 0 4.330 4.330 4.340 4.320 4.360 188,500 817,635 4.3376 2.668 2.668 2.674 2.662 2.686 305,932 2.6726 0.23%
2021-09-29 0 4.320 4.320 4.340 4.290 4.440 185,500 799,225 4.3085 2.662 2.662 2.674 2.643 2.736 301,063 2.6547 -0.46%
2021-09-28 0 4.340 4.340 4.350 4.290 4.360 401,000 1,740,815 4.3412 2.674 2.674 2.680 2.643 2.686 650,815 2.6748 1.17%
2021-09-27 0 4.290 4.270 4.290 4.260 4.340 578,500 2,481,500 4.2895 2.643 2.631 2.643 2.625 2.674 938,893 2.6430 -0.46%
2021-09-24 0 4.310 4.290 4.310 4.280 4.350 794,500 3,420,540 4.3053 2.656 2.643 2.656 2.637 2.680 1,289,457 2.6527 0.47%
2021-09-23 0 4.290 4.290 4.310 4.270 4.380 1,407,000 6,086,950 4.3262 2.643 2.643 2.656 2.631 2.699 2,283,531 2.6656 1.90%
2021-09-21 0 4.210 4.200 4.230 4.100 4.350 460,000 1,913,905 4.1607 2.594 2.588 2.606 2.526 2.680 746,570 2.5636 -0.24%
2021-09-20 0 4.220 4.190 4.220 4.050 4.370 574,000 2,411,360 4.2010 2.600 2.582 2.600 2.495 2.693 931,590 2.5884 -5.38%
2021-09-17 0 4.460 4.460 4.470 4.340 4.490 673,500 2,968,923 4.4082 2.748 2.748 2.754 2.674 2.767 1,093,076 2.7161 -0.89%
2021-09-16 0 4.500 4.440 4.500 4.430 4.650 264,500 1,183,675 4.4751 2.773 2.736 2.773 2.730 2.865 429,278 2.7574 -1.32%
2021-09-15 0 4.560 4.540 4.570 4.530 4.600 1,006,500 4,581,475 4.5519 2.810 2.797 2.816 2.791 2.834 1,633,528 2.8047 -0.87%
2021-09-14 0 4.600 4.570 4.600 4.580 4.710 1,237,492 5,713,773 4.6172 2.834 2.816 2.834 2.822 2.902 2,008,423 2.8449 -1.92%
2021-09-13 0 4.690 4.680 4.690 4.650 4.690 995,000 4,649,595 4.6730 2.890 2.884 2.890 2.865 2.890 1,614,864 2.8792 0.00%
2021-09-10 0 4.690 4.670 4.690 4.640 4.710 789,500 3,692,345 4.6768 2.890 2.877 2.890 2.859 2.902 1,281,342 2.8816 1.30%
2021-09-09 0 4.630 4.620 4.630 4.610 4.670 894,500 4,142,260 4.6308 2.853 2.847 2.853 2.840 2.877 1,451,755 2.8533 -1.07%
2021-09-08 0 4.680 4.670 4.680 4.640 4.710 403,500 1,885,260 4.6723 2.884 2.877 2.884 2.859 2.902 654,872 2.8788 -0.21%
2021-09-07 0 4.690 4.670 4.690 4.610 4.690 933,983 4,346,860 4.6541 2.890 2.877 2.890 2.840 2.890 1,515,835 2.8676 0.43%
2021-09-06 0 4.670 4.660 4.670 4.630 4.680 952,500 4,437,035 4.6583 2.877 2.871 2.877 2.853 2.884 1,545,887 2.8702 1.30%
2021-09-03 0 4.610 4.590 4.610 4.560 4.640 1,179,500 5,426,115 4.6004 2.840 2.828 2.840 2.810 2.859 1,914,304 2.8345 0.44%
2021-09-02 0 4.590 4.570 4.590 4.550 4.620 1,246,008 5,700,896 4.5753 2.828 2.816 2.828 2.803 2.847 2,022,245 2.8191 -0.65%
2021-09-01 0 4.620 4.580 4.620 4.470 4.620 1,400,500 6,368,760 4.5475 2.847 2.822 2.847 2.754 2.847 2,272,982 2.8019 1.99%
2021-08-31 0 4.530 4.490 4.530 4.430 4.550 3,380,000 15,201,345 4.4974 2.791 2.767 2.791 2.730 2.803 5,485,669 2.7711 -1.31%
2021-08-30 0 4.590 4.570 4.590 4.560 4.620 670,500 3,066,810 4.5739 2.828 2.816 2.828 2.810 2.847 1,088,207 2.8182 -0.65%
2021-08-27 0 4.620 4.610 4.630 4.610 4.660 180,000 832,765 4.6265 2.847 2.840 2.853 2.840 2.871 292,136 2.8506 0.22%
2021-08-26 0 4.610 4.610 4.630 4.610 4.660 593,500 2,745,980 4.6268 2.840 2.840 2.853 2.840 2.871 963,238 2.8508 -1.28%
2021-08-25 0 4.670 4.650 4.670 4.610 4.670 955,500 4,440,175 4.6470 2.877 2.865 2.877 2.840 2.877 1,550,756 2.8632 1.74%
2021-08-24 0 4.590 4.590 4.610 4.580 4.650 1,040,000 4,786,333 4.6022 2.828 2.828 2.840 2.822 2.865 1,687,898 2.8357 -0.22%
2021-08-23 0 4.600 4.600 4.610 4.600 4.690 332,500 1,544,785 4.6460 2.834 2.834 2.840 2.834 2.890 539,640 2.8626 -0.22%
2021-08-20 0 4.610 4.560 4.610 4.540 4.650 978,500 4,467,985 4.5662 2.840 2.810 2.840 2.797 2.865 1,588,085 2.8134 -0.86%
2021-08-19 0 4.650 4.630 4.650 4.630 4.760 705,000 3,303,307 4.6855 2.865 2.853 2.865 2.853 2.933 1,144,200 2.8870 -2.11%
2021-08-18 0 4.750 4.700 4.750 4.650 4.760 718,000 3,379,735 4.7072 2.927 2.896 2.927 2.865 2.933 1,165,299 2.9003 2.37%
2021-08-17 0 4.640 4.640 4.660 4.630 4.740 571,000 2,681,430 4.6960 2.859 2.859 2.871 2.853 2.921 926,721 2.8935 -1.69%
2021-08-16 0 4.720 4.710 4.720 4.710 4.760 351,000 1,659,628 4.7283 2.908 2.902 2.908 2.902 2.933 569,666 2.9133 0.00%
2021-08-13 0 4.720 4.720 4.730 4.710 4.800 411,500 1,955,135 4.7512 2.908 2.908 2.914 2.902 2.958 667,856 2.9275 -0.63%
2021-08-12 0 4.750 4.750 4.780 4.730 4.780 392,500 1,862,895 4.7462 2.927 2.927 2.945 2.914 2.945 637,019 2.9244 -0.21%
2021-08-11 0 4.760 4.730 4.760 4.690 4.780 550,792 2,617,767 4.7527 2.933 2.914 2.933 2.890 2.945 893,924 2.9284 1.06%
2021-08-10 0 4.710 4.670 4.710 4.620 4.720 789,500 3,687,670 4.6709 2.902 2.877 2.902 2.847 2.908 1,281,342 2.8780 0.64%
2021-08-09 0 4.680 4.670 4.690 4.630 4.710 12,441,500 57,645,430 4.6333 2.884 2.877 2.890 2.853 2.902 20,192,292 2.8548 1.52%
2021-08-06 0 4.610 4.610 4.640 4.610 4.690 322,000 1,490,687 4.6295 2.840 2.840 2.859 2.840 2.890 522,599 2.8524 -0.86%
2021-08-05 0 4.650 4.630 4.650 4.620 4.670 388,500 1,806,815 4.6507 2.865 2.853 2.865 2.847 2.877 630,527 2.8656 -0.64%
2021-08-04 0 4.680 4.650 4.680 4.640 4.690 668,000 3,116,877 4.6660 2.884 2.865 2.884 2.859 2.890 1,084,150 2.8750 0.00%
2021-08-03 0 4.680 4.650 4.680 4.600 4.720 565,500 2,633,875 4.6576 2.884 2.865 2.884 2.834 2.908 917,795 2.8698 -1.06%
2021-08-02 0 4.730 4.710 4.730 4.520 4.730 862,353 4,035,519 4.6797 2.914 2.902 2.914 2.785 2.914 1,399,581 2.8834 2.60%
2021-07-30 0 4.610 4.590 4.610 4.570 4.680 558,500 2,564,235 4.5913 2.840 2.828 2.840 2.816 2.884 906,434 2.8289 0.00%
2021-07-29 0 4.610 4.600 4.610 4.600 4.700 636,000 2,948,590 4.6361 2.840 2.834 2.840 2.834 2.896 1,032,215 2.8566 0.44%
2021-07-28 0 4.590 4.560 4.590 4.520 4.610 21,262,500 106,262,322 4.9976 2.828 2.810 2.828 2.785 2.840 34,508,588 3.0793 1.55%
2021-07-27 0 4.520 4.500 4.520 4.470 4.790 4,058,500 18,621,610 4.5883 2.785 2.773 2.785 2.754 2.951 6,586,860 2.8271 -5.24%
2021-07-26 0 4.770 4.760 4.770 4.730 4.830 859,500 4,095,160 4.7646 2.939 2.933 2.939 2.914 2.976 1,394,950 2.9357 -1.24%
2021-07-23 0 4.830 4.820 4.830 4.830 4.930 949,000 4,618,470 4.8667 2.976 2.970 2.976 2.976 3.038 1,540,207 2.9986 -1.63%
2021-07-22 0 4.910 4.910 4.930 4.910 4.950 196,517 968,299 4.9273 3.025 3.025 3.038 3.025 3.050 318,943 3.0360 0.61%
2021-07-21 0 4.880 4.880 4.890 4.880 4.970 221,500 1,084,650 4.8968 3.007 3.007 3.013 3.007 3.062 359,490 3.0172 0.00%
2021-07-20 0 4.880 4.880 4.890 4.860 4.960 843,300 4,136,749 4.9054 3.007 3.007 3.013 2.994 3.056 1,368,658 3.0225 -2.20%
2021-07-19 0 4.990 4.990 5.000 4.970 5.060 502,000 2,512,925 5.0058 3.075 3.075 3.081 3.062 3.118 814,735 3.0843 -1.58%
2021-07-16 0 5.070 5.030 5.070 5.030 5.090 426,500 2,158,985 5.0621 3.124 3.099 3.124 3.099 3.136 692,200 3.1190 -0.20%
2021-07-15 0 5.080 5.060 5.080 5.010 5.090 1,325,500 6,685,525 5.0438 3.130 3.118 3.130 3.087 3.136 2,151,258 3.1077 2.01%
2021-07-14 0 4.980 4.980 5.010 4.970 5.050 442,500 2,212,850 5.0008 3.068 3.068 3.087 3.062 3.112 718,168 3.0812 -0.80%
2021-07-13 0 5.020 5.020 5.040 4.980 5.040 934,000 4,675,738 5.0061 3.093 3.093 3.105 3.068 3.105 1,515,862 3.0845 0.60%
2021-07-12 0 4.990 4.940 4.990 4.940 5.040 1,155,500 5,761,620 4.9863 3.075 3.044 3.075 3.044 3.105 1,875,352 3.0723 0.20%
2021-07-09 0 4.980 4.970 4.980 4.960 5.030 801,500 3,993,760 4.9829 3.068 3.062 3.068 3.056 3.099 1,300,818 3.0702 -1.97%
2021-07-08 0 5.080 5.040 5.080 5.020 5.090 620,000 3,136,412 5.0587 3.130 3.105 3.130 3.093 3.136 1,006,247 3.1169 0.40%
2021-07-07 0 5.060 5.060 5.080 5.020 5.080 213,000 1,075,810 5.0508 3.118 3.118 3.130 3.093 3.130 345,694 3.1120 0.00%
2021-07-06 0 5.060 5.060 5.080 5.020 5.100 561,500 2,844,700 5.0663 3.118 3.118 3.130 3.093 3.142 911,303 3.1216 -0.20%
2021-07-05 0 5.070 5.070 5.080 5.050 5.140 468,000 2,379,755 5.0849 3.124 3.124 3.130 3.112 3.167 759,554 3.1331 -1.55%
2021-07-02 0 5.150 5.120 5.150 5.110 5.250 380,500 1,956,460 5.1418 3.173 3.155 3.173 3.149 3.235 617,543 3.1681 -0.39%
2021-06-30 0 5.170 5.170 5.180 5.170 5.260 538,500 2,799,655 5.1990 3.186 3.186 3.192 3.186 3.241 873,974 3.2034 -1.71%
2021-06-29 0 5.260 5.220 5.260 5.210 5.330 243,000 1,273,575 5.2410 3.241 3.216 3.241 3.210 3.284 394,384 3.2293 -0.57%
2021-06-28 0 5.290 5.260 5.290 5.120 5.300 557,000 2,926,845 5.2547 3.259 3.241 3.259 3.155 3.266 903,999 3.2377 -0.19%
2021-06-25 0 5.300 5.260 5.300 5.170 5.360 2,271,500 12,007,435 5.2861 3.266 3.241 3.266 3.186 3.303 3,686,596 3.2571 2.12%
2021-06-24 0 5.190 5.170 5.190 5.150 5.200 674,500 3,486,730 5.1694 3.198 3.186 3.198 3.173 3.204 1,094,699 3.1851 0.58%
2021-06-23 0 5.160 5.150 5.160 5.150 5.170 588,000 3,034,755 5.1611 3.179 3.173 3.179 3.173 3.186 954,312 3.1800 0.58%
2021-06-22 0 5.130 5.120 5.130 5.120 5.180 392,500 2,024,210 5.1572 3.161 3.155 3.161 3.155 3.192 637,019 3.1776 0.00%
2021-06-21 0 5.130 5.120 5.130 5.090 5.180 1,008,000 5,159,245 5.1183 3.161 3.155 3.161 3.136 3.192 1,635,963 3.1536 0.20%
2021-06-18 0 5.120 5.120 5.150 5.110 5.210 2,331,000 12,049,750 5.1693 3.155 3.155 3.173 3.149 3.210 3,783,164 3.1851 -0.78%
2021-06-17 0 5.160 5.120 5.160 5.070 5.170 837,500 4,297,635 5.1315 3.179 3.155 3.179 3.124 3.186 1,359,245 3.1618 1.18%
2021-06-16 0 5.100 5.100 5.110 5.050 5.130 1,591,500 8,122,845 5.1039 3.142 3.142 3.149 3.112 3.161 2,582,971 3.1448 0.79%
2021-06-15 0 5.060 5.060 5.080 5.060 5.150 989,500 5,034,292 5.0877 3.118 3.118 3.130 3.118 3.173 1,605,938 3.1348 -1.75%
2021-06-11 0 5.150 5.120 5.150 5.100 5.150 530,000 2,715,720 5.1240 3.173 3.155 3.173 3.142 3.173 860,179 3.1572 0.00%
2021-06-10 0 5.150 5.130 5.150 5.110 5.170 521,500 2,677,265 5.1338 3.173 3.161 3.173 3.149 3.186 846,383 3.1632 -0.19%
2021-06-09 0 5.160 5.160 5.190 5.140 5.190 385,500 1,993,160 5.1703 3.179 3.179 3.198 3.167 3.198 625,658 3.1857 0.19%
2021-06-08 0 5.150 5.150 5.160 5.140 5.180 624,500 3,218,790 5.1542 3.173 3.173 3.179 3.167 3.192 1,013,550 3.1758 0.00%
2021-06-07 0 5.150 5.140 5.150 5.150 5.200 650,000 3,353,350 5.1590 3.173 3.167 3.173 3.173 3.204 1,054,936 3.1787 -0.19%
2021-06-04 0 5.160 5.160 5.200 5.150 5.250 772,000 4,006,600 5.1899 3.179 3.179 3.204 3.173 3.235 1,252,940 3.1978 -0.96%
2021-06-03 0 5.210 5.180 5.210 5.180 5.230 546,500 2,846,975 5.2095 3.210 3.192 3.210 3.192 3.222 886,958 3.2098 -0.19%
2021-06-02 0 5.220 5.210 5.220 5.180 5.230 679,500 3,534,100 5.2010 3.216 3.210 3.216 3.192 3.222 1,102,814 3.2046 -0.19%
2021-06-01 0 5.230 5.200 5.230 5.180 5.270 757,500 3,937,317 5.1978 3.222 3.204 3.222 3.192 3.247 1,229,406 3.2026 0.00%
2021-05-31 0 5.230 5.220 5.230 5.220 5.280 467,500 2,445,870 5.2318 3.222 3.216 3.222 3.216 3.253 758,743 3.2236 -0.57%
2021-05-28 0 5.260 5.260 5.280 5.260 5.380 861,500 4,575,725 5.3113 3.241 3.241 3.253 3.241 3.315 1,398,196 3.2726 -1.87%
2021-05-27 0 5.360 5.350 5.360 5.280 5.380 2,332,500 12,459,965 5.3419 3.303 3.296 3.303 3.253 3.315 3,785,598 3.2914 1.71%
2021-05-26 0 5.270 5.270 5.280 5.220 5.280 1,131,500 5,960,305 5.2676 3.247 3.247 3.253 3.216 3.253 1,836,401 3.2456 1.35%
2021-05-25 0 5.200 5.190 5.200 5.110 5.230 1,807,500 9,347,225 5.1714 3.204 3.198 3.204 3.149 3.222 2,933,534 3.1863 1.56%
2021-05-24 0 5.120 5.110 5.120 5.100 5.210 2,202,000 11,340,895 5.1503 3.155 3.149 3.155 3.142 3.210 3,573,799 3.1733 1.18%
2021-05-21 0 5.510 5.470 5.510 5.470 5.530 2,017,500 11,089,135 5.4965 3.118 3.095 3.118 3.095 3.129 3,565,526 3.1101 0.36%
2021-05-20 0 5.490 5.480 5.490 5.400 5.490 1,701,000 9,277,450 5.4541 3.106 3.101 3.106 3.056 3.106 3,006,176 3.0861 1.10%
2021-05-18 0 5.430 5.420 5.430 5.380 5.450 786,000 4,245,965 5.4020 3.072 3.067 3.072 3.044 3.084 1,389,097 3.0566 0.93%
2021-05-17 0 5.380 5.370 5.380 5.350 5.380 537,500 2,882,880 5.3635 3.044 3.039 3.044 3.027 3.044 949,923 3.0349 0.56%
2021-05-14 0 5.350 5.340 5.350 5.260 5.360 1,219,500 6,480,525 5.3141 3.027 3.022 3.027 2.976 3.033 2,155,221 3.0069 1.71%
2021-05-13 0 5.260 5.260 5.270 5.260 5.310 1,087,000 5,735,460 5.2764 2.976 2.976 2.982 2.976 3.005 1,921,054 2.9856 -1.13%
2021-05-12 0 5.320 5.310 5.320 5.290 5.350 493,000 2,619,750 5.3139 3.010 3.005 3.010 2.993 3.027 871,278 3.0068 0.57%
2021-05-11 0 5.290 5.280 5.290 5.290 5.370 921,000 4,911,165 5.3324 2.993 2.988 2.993 2.993 3.039 1,627,683 3.0173 -0.94%
2021-05-10 0 5.340 5.320 5.340 5.310 5.380 788,500 4,211,057 5.3406 3.022 3.010 3.022 3.005 3.044 1,393,515 3.0219 -0.19%
2021-05-07 0 5.350 5.330 5.360 5.270 5.350 882,000 4,697,500 5.3260 3.027 3.016 3.033 2.982 3.027 1,558,758 3.0136 1.90%
2021-05-06 0 5.250 5.250 5.260 5.250 5.310 1,387,500 7,321,028 5.2764 2.971 2.971 2.976 2.971 3.005 2,452,128 2.9856 0.77%
2021-05-05 0 5.210 5.200 5.210 5.190 5.280 964,000 5,033,929 5.2219 2.948 2.942 2.948 2.937 2.988 1,703,676 2.9547 0.58%
2021-05-04 0 5.180 5.180 5.190 5.140 5.220 411,069 2,126,746 5.1737 2.931 2.931 2.937 2.908 2.954 726,482 2.9275 0.00%
2021-05-03 0 5.180 5.170 5.180 5.160 5.250 389,500 2,016,570 5.1773 2.931 2.925 2.931 2.920 2.971 688,363 2.9295 -0.77%
2021-04-30 0 5.220 5.210 5.250 5.220 5.350 953,500 5,038,455 5.2842 2.954 2.948 2.971 2.954 3.027 1,685,120 2.9900 -2.79%
2021-04-29 0 5.370 5.370 5.380 5.330 5.400 413,500 2,219,403 5.3674 3.039 3.039 3.044 3.016 3.056 730,778 3.0370 -0.19%
2021-04-28 0 5.380 5.360 5.380 5.320 5.380 412,000 2,209,625 5.3632 3.044 3.033 3.044 3.010 3.044 728,127 3.0347 0.56%
2021-04-27 0 5.350 5.350 5.390 5.350 5.410 483,500 2,595,685 5.3685 3.027 3.027 3.050 3.027 3.061 854,489 3.0377 -1.11%
2021-04-26 0 5.410 5.380 5.410 5.380 5.440 1,349,500 7,289,188 5.4014 3.061 3.044 3.061 3.044 3.078 2,384,970 3.0563 0.19%
2021-04-23 0 5.400 5.400 5.410 5.390 5.470 925,026 4,998,721 5.4039 3.056 3.056 3.061 3.050 3.095 1,634,798 3.0577 -0.55%
2021-04-22 0 5.430 5.410 5.440 5.380 5.500 745,500 4,040,601 5.4200 3.072 3.061 3.078 3.044 3.112 1,317,522 3.0668 -0.37%
2021-04-21 0 5.450 5.450 5.460 5.430 5.480 809,500 4,406,513 5.4435 3.084 3.084 3.089 3.072 3.101 1,430,629 3.0801 -0.18%
2021-04-20 0 5.460 5.450 5.460 5.430 5.500 457,500 2,499,491 5.4634 3.089 3.084 3.089 3.072 3.112 808,539 3.0914 0.00%
2021-04-19 0 5.460 5.460 5.490 5.400 5.490 1,162,500 6,331,310 5.4463 3.089 3.089 3.106 3.056 3.106 2,054,485 3.0817 0.55%
2021-04-16 0 5.430 5.430 5.440 5.400 5.450 666,500 3,620,155 5.4316 3.072 3.072 3.078 3.056 3.084 1,177,905 3.0734 0.00%
2021-04-15 0 5.430 5.420 5.430 5.400 5.470 603,500 3,274,495 5.4258 3.072 3.067 3.072 3.056 3.095 1,066,565 3.0701 -0.18%
2021-04-14 0 5.440 5.440 5.460 5.420 5.490 589,019 3,212,901 5.4547 3.078 3.078 3.089 3.067 3.106 1,040,973 3.0864 -0.18%
2021-04-13 0 5.450 5.440 5.450 5.440 5.530 1,017,500 5,581,240 5.4852 3.084 3.078 3.084 3.078 3.129 1,798,227 3.1037 -0.91%
2021-04-12 0 5.500 5.490 5.500 5.400 5.500 1,778,091 9,730,072 5.4722 3.112 3.106 3.112 3.056 3.112 3,142,419 3.0964 1.29%
2021-04-09 0 5.430 5.430 5.440 5.390 5.490 1,357,000 7,401,555 5.4544 3.072 3.072 3.078 3.050 3.106 2,398,225 3.0863 -0.18%
2021-04-08 0 5.440 5.440 5.460 5.360 5.500 3,259,540 17,766,543 5.4506 3.078 3.078 3.089 3.033 3.112 5,760,582 3.0842 0.93%
2021-04-07 0 5.390 5.380 5.390 5.350 5.410 1,492,500 8,039,535 5.3866 3.050 3.044 3.050 3.027 3.061 2,637,694 3.0479 0.75%
2021-04-01 0 5.350 5.340 5.350 5.330 5.390 1,921,333 10,290,001 5.3557 3.027 3.022 3.027 3.016 3.050 3,395,570 3.0304 0.38%
2021-03-31 0 5.330 5.330 5.340 5.320 5.550 4,719,000 25,474,160 5.3982 3.016 3.016 3.022 3.010 3.140 8,339,885 3.0545 0.76%
2021-03-30 0 5.290 5.260 5.290 5.190 5.300 1,435,000 7,545,300 5.2580 2.993 2.976 2.993 2.937 2.999 2,536,074 2.9752 0.19%
2021-03-29 0 5.280 5.260 5.280 5.140 5.280 1,668,000 8,737,575 5.2384 2.988 2.976 2.988 2.908 2.988 2,947,855 2.9640 2.72%
2021-03-26 0 5.140 5.140 5.160 5.110 5.160 450,000 2,312,330 5.1385 2.908 2.908 2.920 2.891 2.920 795,285 2.9076 0.59%
2021-03-25 0 5.110 5.110 5.120 5.090 5.160 713,000 3,644,215 5.1111 2.891 2.891 2.897 2.880 2.920 1,260,084 2.8920 -1.16%
2021-03-24 0 5.170 5.160 5.170 5.130 5.240 1,610,000 8,321,065 5.1684 2.925 2.920 2.925 2.903 2.965 2,845,352 2.9244 -0.77%
2021-03-23 0 5.210 5.210 5.220 5.160 5.270 2,376,500 12,410,735 5.2223 2.948 2.948 2.954 2.920 2.982 4,199,986 2.9549 -0.95%
2021-03-22 0 5.260 5.260 5.270 5.240 5.350 1,939,500 10,267,245 5.2938 2.976 2.976 2.982 2.965 3.027 3,427,677 2.9954 0.19%
2021-03-19 0 5.250 5.240 5.250 5.190 5.340 2,297,000 12,110,380 5.2723 2.971 2.965 2.971 2.937 3.022 4,059,486 2.9832 -0.38%
2021-03-18 0 5.270 5.260 5.270 5.210 5.340 2,218,427 11,704,639 5.2761 2.982 2.976 2.982 2.948 3.022 3,920,624 2.9854 0.76%
2021-03-17 0 5.230 5.200 5.230 5.140 5.290 1,428,500 7,428,930 5.2005 2.959 2.942 2.959 2.908 2.993 2,524,587 2.9426 -0.57%
2021-03-16 0 5.260 5.240 5.260 5.230 5.280 1,096,500 5,763,075 5.2559 2.976 2.965 2.976 2.959 2.988 1,937,844 2.9740 0.00%
2021-03-15 0 5.260 5.250 5.260 5.180 5.300 2,750,500 14,447,025 5.2525 2.976 2.971 2.976 2.931 2.999 4,860,956 2.9721 1.54%
2021-03-12 0 5.180 5.150 5.180 5.100 5.270 2,473,330 12,877,107 5.2064 2.931 2.914 2.931 2.886 2.982 4,371,114 2.9460 0.58%
2021-03-11 0 5.150 5.140 5.150 5.040 5.190 1,024,500 5,265,350 5.1394 2.914 2.908 2.914 2.852 2.937 1,810,598 2.9081 1.18%
2021-03-10 0 5.090 5.070 5.090 5.010 5.090 1,161,000 5,847,600 5.0367 2.880 2.869 2.880 2.835 2.880 2,051,834 2.8499 0.99%
2021-03-09 0 5.040 5.030 5.040 5.030 5.160 1,397,500 7,080,625 5.0666 2.852 2.846 2.852 2.846 2.920 2,469,801 2.8669 -2.14%
2021-03-08 0 5.150 5.150 5.160 5.130 5.270 1,704,500 8,834,475 5.1830 2.914 2.914 2.920 2.903 2.982 3,012,361 2.9327 -0.39%
2021-03-05 0 5.170 5.160 5.170 5.070 5.210 1,889,188 9,703,533 5.1364 2.925 2.920 2.925 2.869 2.948 3,338,760 2.9063 -0.19%
2021-03-04 0 5.180 5.180 5.190 5.110 5.280 2,010,000 10,449,870 5.1989 2.931 2.931 2.937 2.891 2.988 3,552,271 2.9417 -1.71%
2021-03-03 0 5.270 5.250 5.270 5.110 5.280 5,407,566 28,272,008 5.2282 2.982 2.971 2.982 2.891 2.988 9,556,787 2.9583 3.94%
2021-03-02 0 5.070 5.070 5.100 5.050 5.170 1,723,500 8,795,300 5.1032 2.869 2.869 2.886 2.857 2.925 3,045,940 2.8875 -0.59%
2021-03-01 0 5.100 5.090 5.100 5.040 5.110 1,978,166 10,029,424 5.0701 2.886 2.880 2.886 2.852 2.891 3,496,011 2.8688 0.79%
2021-02-26 0 5.060 5.050 5.060 5.010 5.130 2,443,000 12,365,225 5.0615 2.863 2.857 2.863 2.835 2.903 4,317,512 2.8640 -1.56%
2021-02-25 0 5.140 5.120 5.140 4.980 5.240 7,635,583 39,263,136 5.1421 2.908 2.897 2.908 2.818 2.965 13,494,359 2.9096 3.42%
2021-02-24 0 4.970 4.970 4.980 4.940 5.120 2,527,000 12,684,810 5.0197 2.812 2.812 2.818 2.795 2.897 4,465,965 2.8403 -1.78%
2021-02-23 0 5.060 5.060 5.090 5.010 5.180 3,142,700 16,083,775 5.1178 2.863 2.863 2.880 2.835 2.931 5,554,091 2.8958 0.80%
2021-02-22 0 5.020 5.020 5.030 5.000 5.140 2,182,000 11,020,840 5.0508 2.840 2.840 2.846 2.829 2.908 3,856,247 2.8579 -0.40%
2021-02-19 0 5.040 5.040 5.050 4.940 5.110 3,550,500 17,930,467 5.0501 2.852 2.852 2.857 2.795 2.891 6,274,796 2.8575 1.82%
2021-02-18 0 4.950 4.950 4.970 4.890 5.100 4,212,823 21,061,972 4.9995 2.801 2.801 2.812 2.767 2.886 7,445,319 2.8289 0.20%
2021-02-17 0 4.940 4.920 4.940 4.740 4.950 1,285,000 6,283,660 4.8900 2.795 2.784 2.795 2.682 2.801 2,270,979 2.7669 3.78%
2021-02-16 0 4.760 4.750 4.760 4.720 4.850 603,500 2,868,242 4.7527 2.693 2.688 2.693 2.671 2.744 1,066,565 2.6892 1.06%
2021-02-11 0 4.710 4.700 4.710 4.650 4.740 216,873 1,014,431 4.6775 2.665 2.659 2.665 2.631 2.682 383,279 2.6467 0.21%
2021-02-10 0 4.700 4.680 4.700 4.650 4.790 896,000 4,196,338 4.6834 2.659 2.648 2.659 2.631 2.710 1,583,500 2.6500 -0.21%
2021-02-09 0 4.710 4.680 4.710 4.610 4.840 1,261,000 5,867,560 4.6531 2.665 2.648 2.665 2.609 2.739 2,228,564 2.6329 -1.26%
2021-02-08 0 4.770 4.760 4.770 4.750 5.200 6,724,955 32,876,345 4.8887 2.699 2.693 2.699 2.688 2.942 11,885,007 2.7662 -7.20%
2021-02-05 0 5.140 5.120 5.140 5.030 5.230 7,429,000 38,247,010 5.1483 2.908 2.897 2.908 2.846 2.959 13,129,266 2.9131 1.58%
2021-02-04 0 5.060 5.060 5.080 5.010 5.150 2,689,000 13,656,270 5.0786 2.863 2.863 2.874 2.835 2.914 4,752,267 2.8736 1.00%
2021-02-03 0 5.010 5.010 5.030 4.970 5.050 637,000 3,192,955 5.0125 2.835 2.835 2.846 2.812 2.857 1,125,770 2.8362 1.01%
2021-02-02 0 4.960 4.960 5.000 4.960 5.040 527,500 2,633,625 4.9927 2.807 2.807 2.829 2.807 2.852 932,250 2.8250 0.00%
2021-02-01 0 4.960 4.950 4.960 4.880 4.970 1,186,000 5,841,585 4.9255 2.807 2.801 2.807 2.761 2.812 2,096,017 2.7870 1.02%
2021-01-29 0 4.910 4.910 4.920 4.910 5.030 809,000 4,001,775 4.9466 2.778 2.778 2.784 2.778 2.846 1,429,745 2.7989 -0.81%
2021-01-28 0 4.950 4.930 4.950 4.920 5.010 1,333,000 6,611,264 4.9597 2.801 2.790 2.801 2.784 2.835 2,355,810 2.8064 -1.98%
2021-01-27 0 5.050 5.050 5.060 5.030 5.090 762,500 3,865,300 5.0692 2.857 2.857 2.863 2.846 2.880 1,347,566 2.8684 0.20%
2021-01-26 0 5.040 5.030 5.040 4.980 5.120 2,242,500 11,274,130 5.0275 2.852 2.846 2.852 2.818 2.897 3,963,168 2.8447 -0.98%
2021-01-25 0 5.090 5.080 5.090 5.030 5.130 1,556,000 7,898,049 5.0759 2.880 2.874 2.880 2.846 2.903 2,749,918 2.8721 0.59%
2021-01-22 0 5.060 5.050 5.060 5.040 5.220 1,709,000 8,802,720 5.1508 2.863 2.857 2.863 2.852 2.954 3,020,314 2.9145 -2.13%
2021-01-21 0 5.170 5.160 5.170 5.090 5.210 3,410,000 17,608,185 5.1637 2.925 2.920 2.925 2.880 2.948 6,026,490 2.9218 1.17%
2021-01-20 0 5.110 5.070 5.110 5.070 5.160 1,965,500 10,038,775 5.1075 2.891 2.869 2.891 2.869 2.920 3,473,627 2.8900 0.20%
2021-01-19 0 5.100 5.090 5.100 5.060 5.140 1,779,500 9,072,456 5.0983 2.886 2.880 2.886 2.863 2.908 3,144,909 2.8848 0.59%
2021-01-18 0 5.070 5.050 5.070 4.980 5.070 1,058,500 5,321,105 5.0270 2.869 2.857 2.869 2.818 2.869 1,870,686 2.8445 1.81%
2021-01-15 0 4.980 4.980 4.990 4.970 5.100 2,214,000 11,174,040 5.0470 2.818 2.818 2.824 2.812 2.886 3,912,800 2.8558 -0.40%
2021-01-14 0 5.000 4.990 5.000 4.960 5.000 875,000 4,358,745 4.9814 2.829 2.824 2.829 2.807 2.829 1,546,387 2.8187 0.60%
2021-01-13 0 4.970 4.960 4.970 4.940 5.010 979,500 4,873,970 4.9760 2.812 2.807 2.812 2.795 2.835 1,731,070 2.8156 -0.40%
2021-01-12 0 4.990 4.980 4.990 4.960 4.990 650,500 3,237,270 4.9766 2.824 2.818 2.824 2.807 2.824 1,149,628 2.8159 0.40%
2021-01-11 0 4.970 4.940 4.970 4.890 5.000 1,505,000 7,456,535 4.9545 2.812 2.795 2.812 2.767 2.829 2,659,785 2.8034 1.64%
2021-01-08 0 4.890 4.880 4.890 4.870 4.950 680,500 3,321,980 4.8817 2.767 2.761 2.767 2.756 2.801 1,202,647 2.7622 -0.41%
2021-01-07 0 4.910 4.910 4.920 4.880 4.930 949,000 4,650,020 4.8999 2.778 2.778 2.784 2.761 2.790 1,677,167 2.7725 0.20%
2021-01-06 0 4.900 4.880 4.900 4.790 4.910 774,000 3,757,835 4.8551 2.773 2.761 2.773 2.710 2.778 1,367,890 2.7472 1.24%
2021-01-05 0 4.840 4.800 4.840 4.750 4.870 926,500 4,446,585 4.7993 2.739 2.716 2.739 2.688 2.756 1,637,403 2.7156 0.21%
2021-01-04 0 4.830 4.770 4.830 4.750 4.900 1,718,500 8,248,625 4.7999 2.733 2.699 2.733 2.688 2.773 3,037,104 2.7160 -0.41%
2020-12-31 0 4.850 4.850 4.900 4.850 4.930 588,000 2,882,280 4.9018 2.744 2.744 2.773 2.744 2.790 1,039,172 2.7736 -1.02%
2020-12-30 0 4.900 4.880 4.900 4.830 4.910 1,700,000 8,306,205 4.8860 2.773 2.761 2.773 2.733 2.778 3,004,409 2.7647 0.82%
2020-12-29 0 4.860 4.850 4.860 4.810 4.910 1,483,500 7,202,790 4.8553 2.750 2.744 2.750 2.722 2.778 2,621,788 2.7473 1.25%
2020-12-28 0 4.800 4.800 4.810 4.750 4.860 1,222,000 5,851,875 4.7888 2.716 2.716 2.722 2.688 2.750 2,159,640 2.7097 1.48%
2020-12-24 0 4.730 4.720 4.730 4.690 4.790 622,500 2,940,350 4.7235 2.676 2.671 2.676 2.654 2.710 1,100,144 2.6727 -0.63%
2020-12-23 0 4.760 4.750 4.760 4.720 4.820 791,000 3,750,530 4.7415 2.693 2.688 2.693 2.671 2.727 1,397,934 2.6829 0.00%
2020-12-22 0 4.760 4.740 4.760 4.730 4.810 806,500 3,832,300 4.7518 2.693 2.682 2.693 2.676 2.722 1,425,327 2.6887 0.21%
2020-12-21 0 4.750 4.730 4.750 4.670 4.870 2,308,500 11,064,705 4.7930 2.688 2.676 2.688 2.642 2.756 4,079,810 2.7121 2.59%
2020-12-18 0 4.630 4.620 4.630 4.560 4.660 756,000 3,489,117 4.6152 2.620 2.614 2.620 2.580 2.637 1,336,078 2.6115 0.43%
2020-12-17 0 4.610 4.590 4.610 4.540 4.650 456,000 2,101,470 4.6085 2.609 2.597 2.609 2.569 2.631 805,888 2.6076 0.22%
2020-12-16 0 4.600 4.590 4.600 4.540 4.600 403,000 1,840,940 4.5681 2.603 2.597 2.603 2.569 2.603 712,222 2.5848 1.32%
2020-12-15 0 4.540 4.530 4.540 4.510 4.630 582,000 2,649,795 4.5529 2.569 2.563 2.569 2.552 2.620 1,028,568 2.5762 -1.09%
2020-12-14 0 4.590 4.580 4.590 4.520 4.620 614,000 2,813,320 4.5820 2.597 2.592 2.597 2.558 2.614 1,085,122 2.5926 0.22%
2020-12-11 0 4.580 4.570 4.580 4.530 4.630 644,000 2,943,535 4.5707 2.592 2.586 2.592 2.563 2.620 1,138,141 2.5863 -0.65%
2020-12-10 0 4.610 4.610 4.620 4.520 4.650 559,000 2,571,495 4.6002 2.609 2.609 2.614 2.558 2.631 987,920 2.6029 -0.22%
2020-12-09 0 4.620 4.620 4.630 4.620 4.730 371,000 1,726,125 4.6526 2.614 2.614 2.620 2.614 2.676 655,668 2.6326 -1.07%
2020-12-08 0 4.670 4.650 4.680 4.650 4.750 223,000 1,044,085 4.6820 2.642 2.631 2.648 2.631 2.688 394,108 2.6492 -1.06%
2020-12-07 0 4.720 4.710 4.720 4.610 4.730 850,500 3,970,405 4.6683 2.671 2.665 2.671 2.609 2.676 1,503,088 2.6415 0.00%
2020-12-04 0 4.720 4.710 4.720 4.710 4.810 393,000 1,866,725 4.7499 2.671 2.665 2.671 2.665 2.722 694,549 2.6877 -1.46%
2020-12-03 0 4.790 4.790 4.830 4.790 4.840 501,000 2,414,065 4.8185 2.710 2.710 2.733 2.710 2.739 885,417 2.7265 -1.24%
2020-12-02 0 4.850 4.850 4.860 4.810 4.890 1,055,000 5,134,300 4.8666 2.744 2.744 2.750 2.722 2.767 1,864,501 2.7537 -0.21%
2020-12-01 0 4.860 4.840 4.860 4.760 4.870 866,500 4,190,165 4.8357 2.750 2.739 2.750 2.693 2.756 1,531,365 2.7362 1.89%
2020-11-30 0 4.770 4.750 4.770 4.700 4.860 1,296,500 6,249,050 4.8199 2.699 2.688 2.699 2.659 2.750 2,291,303 2.7273 0.85%
2020-11-27 0 4.730 4.730 4.740 4.690 4.750 665,500 3,144,000 4.7243 2.676 2.676 2.682 2.654 2.688 1,176,138 2.6732 0.42%
2020-11-26 0 4.710 4.700 4.720 4.620 4.730 389,000 1,827,870 4.6989 2.665 2.659 2.671 2.614 2.676 687,479 2.6588 0.64%
2020-11-25 0 4.680 4.660 4.680 4.650 4.720 450,000 2,109,125 4.6869 2.648 2.637 2.648 2.631 2.671 795,285 2.6520 0.65%
2020-11-24 0 4.650 4.650 4.670 4.620 4.700 621,000 2,896,860 4.6648 2.631 2.631 2.642 2.614 2.659 1,097,493 2.6395 -1.06%
2020-11-23 0 4.700 4.680 4.700 4.570 4.700 645,000 2,997,280 4.6469 2.659 2.648 2.659 2.586 2.659 1,139,908 2.6294 1.73%
2020-11-20 0 4.620 4.620 4.640 4.610 4.660 547,000 2,531,955 4.6288 2.614 2.614 2.625 2.609 2.637 966,713 2.6191 -0.86%
2020-11-19 0 4.660 4.660 4.680 4.660 4.700 216,000 1,011,130 4.6812 2.637 2.637 2.648 2.637 2.659 381,737 2.6488 -0.85%
2020-11-18 0 4.700 4.700 4.710 4.650 4.710 689,500 3,234,195 4.6906 2.659 2.659 2.665 2.631 2.665 1,218,553 2.6541 0.21%
2020-11-17 0 4.690 4.680 4.690 4.560 4.690 1,033,500 4,833,665 4.6770 2.654 2.648 2.654 2.580 2.654 1,826,504 2.6464 1.08%
2020-11-16 0 4.640 4.630 4.640 4.520 4.640 725,000 3,343,785 4.6121 2.625 2.620 2.625 2.558 2.625 1,281,292 2.6097 2.65%
2020-11-13 0 4.520 4.520 4.530 4.510 4.640 764,000 3,469,830 4.5417 2.558 2.558 2.563 2.552 2.625 1,350,217 2.5698 -3.00%
2020-11-12 0 4.660 4.650 4.660 4.640 4.720 391,500 1,828,315 4.6700 2.637 2.631 2.637 2.625 2.671 691,898 2.6425 -0.21%
2020-11-11 0 4.670 4.660 4.670 4.570 4.730 1,230,000 5,716,600 4.6476 2.642 2.637 2.642 2.586 2.676 2,173,778 2.6298 1.08%
2020-11-10 0 4.620 4.610 4.620 4.600 4.640 1,860,000 8,597,630 4.6224 2.614 2.609 2.614 2.603 2.625 3,287,176 2.6155 1.54%
2020-11-09 0 4.550 4.550 4.560 4.540 4.620 800,000 3,654,910 4.5686 2.575 2.575 2.580 2.569 2.614 1,413,839 2.5851 0.44%
2020-11-06 0 4.530 4.520 4.530 4.470 4.550 1,247,000 5,644,695 4.5266 2.563 2.558 2.563 2.529 2.575 2,203,822 2.5613 1.57%
2020-11-05 0 4.460 4.460 4.470 4.450 4.500 1,637,500 7,321,770 4.4713 2.524 2.524 2.529 2.518 2.546 2,893,952 2.5300 0.22%
2020-11-04 0 4.450 4.420 4.450 4.420 4.490 209,500 933,150 4.4542 2.518 2.501 2.518 2.501 2.541 370,249 2.5203 -0.67%
2020-11-03 0 4.480 4.470 4.480 4.450 4.500 692,000 3,098,110 4.4770 2.535 2.529 2.535 2.518 2.546 1,222,971 2.5333 1.13%
2020-11-02 0 4.430 4.430 4.440 4.320 4.450 1,535,000 6,798,945 4.4293 2.507 2.507 2.512 2.444 2.518 2,712,804 2.5062 2.07%
2020-10-30 0 4.340 4.340 4.360 4.330 4.430 1,006,000 4,388,945 4.3628 2.456 2.456 2.467 2.450 2.507 1,777,903 2.4686 -0.91%
2020-10-29 0 4.380 4.370 4.380 4.300 4.380 350,000 1,528,140 4.3661 2.478 2.473 2.478 2.433 2.478 618,555 2.4705 -0.45%
2020-10-28 0 4.400 4.400 4.410 4.380 4.430 843,500 3,708,480 4.3965 2.490 2.490 2.495 2.478 2.507 1,490,717 2.4877 -0.68%
2020-10-27 0 4.430 4.410 4.430 4.340 4.470 1,165,500 5,122,262 4.3949 2.507 2.495 2.507 2.456 2.529 2,059,787 2.4868 -0.23%
2020-10-23 0 4.440 4.440 4.450 4.390 4.470 741,000 3,291,470 4.4419 2.512 2.512 2.518 2.484 2.529 1,309,569 2.5134 2.30%
2020-10-22 0 4.340 4.340 4.350 4.340 4.490 1,707,500 7,521,485 4.4050 2.456 2.456 2.461 2.456 2.541 3,017,663 2.4925 -2.69%
2020-10-21 0 4.460 4.440 4.460 4.380 4.470 715,000 3,177,360 4.4439 2.524 2.512 2.524 2.478 2.529 1,263,619 2.5145 1.36%
2020-10-20 0 4.400 4.380 4.400 4.370 4.460 633,500 2,790,197 4.4044 2.490 2.478 2.490 2.473 2.524 1,119,584 2.4922 -0.68%
2020-10-19 0 4.430 4.400 4.430 4.360 4.480 1,488,000 6,588,662 4.4279 2.507 2.490 2.507 2.467 2.535 2,629,741 2.5054 0.91%
2020-10-16 0 4.390 4.370 4.390 4.230 4.410 2,025,500 8,846,180 4.3674 2.484 2.473 2.484 2.393 2.495 3,579,664 2.4712 2.57%
2020-10-15 0 4.280 4.280 4.290 4.270 4.320 680,500 2,915,245 4.2840 2.422 2.422 2.427 2.416 2.444 1,202,647 2.4240 0.23%
2020-10-14 0 4.270 4.260 4.270 4.200 4.270 1,561,500 6,609,755 4.2330 2.416 2.410 2.416 2.377 2.416 2,759,638 2.3952 0.95%
2020-10-12 0 4.230 4.210 4.230 4.100 4.240 587,000 2,467,455 4.2035 2.393 2.382 2.393 2.320 2.399 1,037,405 2.3785 3.68%
2020-10-09 0 4.080 4.080 4.110 4.080 4.140 556,000 2,287,015 4.1133 2.309 2.309 2.326 2.309 2.343 982,618 2.3275 0.00%
2020-10-08 0 4.080 4.050 4.090 4.000 4.100 142,000 579,755 4.0828 2.309 2.292 2.314 2.263 2.320 250,956 2.3102 0.99%
2020-10-07 0 4.040 4.020 4.040 3.950 4.050 264,500 1,058,515 4.0019 2.286 2.275 2.286 2.235 2.292 467,451 2.2644 -0.49%
2020-10-06 0 4.060 3.980 4.090 3.890 4.060 43,500 173,730 3.9938 2.297 2.252 2.314 2.201 2.297 76,878 2.2598 2.01%
2020-10-05 0 3.980 3.980 4.000 3.980 4.050 183,000 734,220 4.0121 2.252 2.252 2.263 2.252 2.292 323,416 2.2702 -0.75%
2020-09-30 0 4.010 4.010 4.060 4.010 4.220 367,500 1,494,569 4.0669 2.269 2.269 2.297 2.269 2.388 649,482 2.3012 -5.42%
2020-09-29 0 4.240 4.240 4.250 4.030 4.240 97,500 402,425 4.1274 2.399 2.399 2.405 2.280 2.399 172,312 2.3354 1.92%
2020-09-28 0 4.160 4.140 4.160 4.080 4.170 513,000 2,118,065 4.1288 2.354 2.343 2.354 2.309 2.360 906,624 2.3362 1.46%
2020-09-25 0 4.100 4.070 4.100 4.000 4.150 476,000 1,948,540 4.0936 2.320 2.303 2.320 2.263 2.348 841,234 2.3163 0.00%
2020-09-24 0 4.100 4.090 4.100 4.100 4.190 714,500 2,946,530 4.1239 2.320 2.314 2.320 2.320 2.371 1,262,735 2.3335 -2.61%
2020-09-23 0 4.210 4.200 4.210 4.200 4.320 688,500 2,909,080 4.2252 2.382 2.377 2.382 2.377 2.444 1,216,785 2.3908 -1.86%
2020-09-22 0 4.290 4.260 4.290 4.260 4.340 874,500 3,761,285 4.3011 2.427 2.410 2.427 2.410 2.456 1,545,503 2.4337 -0.23%
2020-09-21 0 4.300 4.280 4.300 4.280 4.350 995,000 4,302,585 4.3242 2.433 2.422 2.433 2.422 2.461 1,758,463 2.4468 -0.23%
2020-09-18 0 4.310 4.310 4.330 4.280 4.340 620,500 2,675,810 4.3123 2.439 2.439 2.450 2.422 2.456 1,096,609 2.4401 0.47%
2020-09-17 0 4.290 4.250 4.290 4.250 4.300 301,000 1,284,960 4.2690 2.427 2.405 2.427 2.405 2.433 531,957 2.4155 0.47%
2020-09-16 0 4.270 4.240 4.270 4.230 4.310 1,037,500 4,417,897 4.2582 2.416 2.399 2.416 2.393 2.439 1,833,573 2.4094 0.23%
2020-09-15 0 4.260 4.260 4.290 4.240 4.300 724,000 3,090,865 4.2692 2.410 2.410 2.427 2.399 2.433 1,279,525 2.4156 -0.93%
2020-09-14 0 4.300 4.280 4.320 4.280 4.360 526,000 2,269,420 4.3145 2.433 2.422 2.444 2.422 2.467 929,599 2.4413 0.47%
2020-09-11 0 4.280 4.270 4.280 4.250 4.290 248,500 1,060,525 4.2677 2.422 2.416 2.422 2.405 2.427 439,174 2.4148 0.94%
2020-09-10 0 4.240 4.240 4.270 4.240 4.370 358,000 1,536,905 4.2930 2.399 2.399 2.416 2.399 2.473 632,693 2.4291 -2.08%
2020-09-09 0 4.330 4.300 4.330 4.280 4.360 476,029 2,045,139 4.2962 2.450 2.433 2.450 2.422 2.467 841,286 2.4310 0.00%
2020-09-08 0 4.330 4.300 4.330 4.230 4.390 362,500 1,564,740 4.3165 2.450 2.433 2.450 2.393 2.484 640,646 2.4424 0.93%
2020-09-07 0 4.290 4.270 4.290 4.270 4.340 834,500 3,588,755 4.3005 2.427 2.416 2.427 2.416 2.456 1,474,811 2.4334 0.00%
2020-09-04 0 4.290 4.290 4.340 4.280 4.340 1,124,500 4,836,160 4.3007 2.427 2.427 2.456 2.422 2.456 1,987,328 2.4335 -1.61%
2020-09-03 0 4.360 4.320 4.360 4.340 4.390 464,000 2,025,515 4.3653 2.467 2.444 2.467 2.456 2.484 820,027 2.4701 -0.68%
2020-09-02 0 4.390 4.330 4.390 4.270 4.390 1,113,000 4,824,115 4.3343 2.484 2.450 2.484 2.416 2.484 1,967,004 2.4525 1.15%
2020-09-01 0 4.340 4.340 4.360 4.320 4.360 704,000 3,049,320 4.3314 2.456 2.456 2.467 2.444 2.467 1,244,179 2.4509 -0.23%
2020-08-31 0 4.350 4.330 4.350 4.330 4.430 2,050,000 9,003,115 4.3918 2.461 2.450 2.461 2.450 2.507 3,622,963 2.4850 0.23%
2020-08-28 0 4.340 4.340 4.350 4.330 4.390 1,314,000 5,723,790 4.3560 2.456 2.456 2.461 2.450 2.484 2,322,231 2.4648 0.00%
2020-08-27 0 4.340 4.330 4.340 4.320 4.380 543,000 2,359,472 4.3453 2.456 2.450 2.456 2.444 2.478 959,643 2.4587 -0.46%
2020-08-26 0 4.360 4.360 4.370 4.340 4.390 1,000,000 4,363,280 4.3633 2.467 2.467 2.473 2.456 2.484 1,767,299 2.4689 0.46%
2020-08-25 0 4.340 4.330 4.350 4.330 4.400 520,000 2,264,080 4.3540 2.456 2.450 2.461 2.450 2.490 918,996 2.4636 -0.69%
2020-08-24 0 4.370 4.360 4.370 4.330 4.390 3,694,480 16,122,598 4.3640 2.473 2.467 2.473 2.450 2.484 6,529,251 2.4693 3.55%
2020-08-21 0 4.220 4.220 4.230 4.180 4.230 460,000 1,940,030 4.2175 2.388 2.388 2.393 2.365 2.393 812,958 2.3864 0.48%
2020-08-20 0 4.200 4.190 4.200 4.150 4.210 600,000 2,506,810 4.1780 2.377 2.371 2.377 2.348 2.382 1,060,380 2.3641 -0.47%
2020-08-19 0 4.220 4.200 4.220 4.190 4.250 268,000 1,133,375 4.2290 2.388 2.377 2.388 2.371 2.405 473,636 2.3929 -0.47%
2020-08-18 0 4.240 4.220 4.240 4.190 4.240 582,500 2,459,590 4.2225 2.399 2.388 2.399 2.371 2.399 1,029,452 2.3892 0.47%
2020-08-17 0 4.220 4.210 4.220 4.140 4.260 802,500 3,389,765 4.2240 2.388 2.382 2.388 2.343 2.410 1,418,258 2.3901 1.69%
2020-08-14 0 4.150 4.130 4.150 4.020 4.160 824,500 3,385,125 4.1057 2.348 2.337 2.348 2.275 2.354 1,457,138 2.3231 1.22%
2020-08-13 0 4.100 4.070 4.110 4.060 4.100 252,500 1,028,375 4.0728 2.320 2.303 2.326 2.297 2.320 446,243 2.3045 0.49%
2020-08-12 0 4.080 4.060 4.080 4.020 4.080 651,000 2,628,510 4.0376 2.309 2.297 2.309 2.275 2.309 1,150,512 2.2846 0.00%
2020-08-11 0 4.080 4.060 4.080 4.060 4.110 697,500 2,853,260 4.0907 2.309 2.297 2.309 2.297 2.326 1,232,691 2.3147 0.74%
2020-08-10 0 4.050 4.050 4.070 4.050 4.090 139,000 566,470 4.0753 2.292 2.292 2.303 2.292 2.314 245,655 2.3060 0.25%
2020-08-07 0 4.040 4.030 4.040 4.020 4.080 495,000 2,004,520 4.0495 2.286 2.280 2.286 2.275 2.309 874,813 2.2914 -0.74%
2020-08-06 0 4.070 4.070 4.100 4.020 4.110 866,000 3,520,025 4.0647 2.303 2.303 2.320 2.275 2.326 1,530,481 2.2999 -0.25%
2020-08-05 0 4.080 4.060 4.080 4.050 4.170 364,500 1,483,975 4.0713 2.309 2.297 2.309 2.292 2.360 644,181 2.3037 0.00%
2020-08-04 0 4.080 4.070 4.080 4.020 4.130 1,074,500 4,372,315 4.0692 2.309 2.303 2.309 2.275 2.337 1,898,963 2.3025 0.99%
2020-08-03 0 4.040 4.030 4.040 4.010 4.070 590,000 2,384,285 4.0412 2.286 2.280 2.286 2.269 2.303 1,042,707 2.2866 -0.25%
2020-07-31 0 4.050 4.030 4.050 4.010 4.070 325,500 1,314,705 4.0390 2.292 2.280 2.292 2.269 2.303 575,256 2.2854 0.00%
2020-07-30 0 4.050 4.040 4.050 4.030 4.060 226,500 917,880 4.0525 2.292 2.286 2.292 2.280 2.297 400,293 2.2930 0.25%
2020-07-29 0 4.040 4.040 4.060 3.990 4.080 330,500 1,338,025 4.0485 2.286 2.286 2.297 2.258 2.309 584,092 2.2908 1.00%
2020-07-28 0 4.000 4.000 4.020 3.990 4.050 887,603 3,575,061 4.0278 2.263 2.263 2.275 2.258 2.292 1,568,660 2.2791 -0.25%
2020-07-27 0 4.010 4.000 4.010 3.980 4.030 617,500 2,468,760 3.9980 2.269 2.263 2.269 2.252 2.280 1,091,307 2.2622 0.25%
2020-07-24 0 4.000 4.000 4.010 3.980 4.080 1,077,095 4,333,774 4.0236 2.263 2.263 2.269 2.252 2.309 1,903,549 2.2767 -1.96%
2020-07-23 0 4.080 4.080 4.090 4.060 4.120 991,000 4,042,480 4.0792 2.309 2.309 2.314 2.297 2.331 1,751,393 2.3082 -0.73%
2020-07-22 0 4.110 4.110 4.120 4.080 4.140 602,500 2,485,785 4.1258 2.326 2.326 2.331 2.309 2.343 1,064,798 2.3345 -0.24%
2020-07-21 0 4.120 4.100 4.120 4.100 4.180 878,000 3,626,975 4.1310 2.331 2.320 2.331 2.320 2.365 1,551,689 2.3374 0.00%
2020-07-20 0 4.120 4.120 4.130 4.060 4.130 1,452,000 5,968,067 4.1102 2.331 2.331 2.337 2.297 2.337 2,566,118 2.3257 1.23%
2020-07-17 0 4.070 4.060 4.080 4.060 4.130 447,500 1,829,735 4.0888 2.303 2.297 2.309 2.297 2.337 790,866 2.3136 -0.25%
2020-07-16 0 4.080 4.080 4.090 4.070 4.190 1,178,500 4,853,105 4.1180 2.309 2.309 2.314 2.303 2.371 2,082,762 2.3301 -1.45%
2020-07-15 0 4.140 4.140 4.150 4.120 4.250 727,500 3,040,390 4.1792 2.343 2.343 2.348 2.331 2.405 1,285,710 2.3648 -1.19%
2020-07-14 0 4.190 4.190 4.200 4.190 4.300 730,000 3,090,665 4.2338 2.371 2.371 2.377 2.371 2.433 1,290,128 2.3956 -2.10%
2020-07-13 0 4.280 4.270 4.280 4.190 4.300 1,581,500 6,733,110 4.2574 2.422 2.416 2.422 2.371 2.433 2,794,984 2.4090 1.42%
2020-07-10 0 4.220 4.200 4.220 4.200 4.310 1,551,000 6,576,435 4.2401 2.388 2.377 2.388 2.377 2.439 2,741,081 2.3992 -1.86%
2020-07-09 0 4.300 4.300 4.320 4.280 4.350 1,149,500 4,948,985 4.3053 2.433 2.433 2.444 2.422 2.461 2,031,510 2.4361 -0.92%
2020-07-08 0 4.340 4.330 4.340 4.280 4.350 1,711,000 7,361,200 4.3023 2.456 2.450 2.456 2.422 2.461 3,023,849 2.4344 1.88%
2020-07-07 0 4.260 4.230 4.260 4.220 4.440 3,434,000 14,875,190 4.3317 2.410 2.393 2.410 2.388 2.512 6,068,905 2.4510 -2.07%
2020-07-06 0 4.350 4.350 4.360 4.090 4.390 5,977,500 25,566,955 4.2772 2.461 2.461 2.467 2.314 2.484 10,564,031 2.4202 6.88%
2020-07-03 0 4.070 4.060 4.070 4.020 4.090 1,370,000 5,553,280 4.0535 2.303 2.297 2.303 2.275 2.314 2,421,200 2.2936 1.75%
2020-07-02 0 4.000 4.000 4.010 3.910 4.010 1,375,000 5,461,867 3.9723 2.263 2.263 2.269 2.212 2.269 2,430,036 2.2476 3.09%
2020-06-30 0 3.880 3.880 3.900 3.880 3.930 578,000 2,255,670 3.9025 2.195 2.195 2.207 2.195 2.224 1,021,499 2.2082 -0.77%
2020-06-29 0 3.910 3.910 3.920 3.900 3.940 321,500 1,262,240 3.9261 2.212 2.212 2.218 2.207 2.229 568,187 2.2215 -2.01%
2020-06-26 0 3.990 3.960 3.990 3.950 4.050 1,018,000 4,083,510 4.0113 2.258 2.241 2.258 2.235 2.292 1,799,111 2.2697 1.01%
2020-06-24 0 3.950 3.900 3.950 3.890 3.960 191,000 748,335 3.9180 2.235 2.207 2.235 2.201 2.241 337,554 2.2169 1.28%
2020-06-23 0 3.900 3.900 3.940 3.890 3.940 103,000 403,085 3.9134 2.207 2.207 2.229 2.201 2.229 182,032 2.2144 -0.76%
2020-06-22 0 3.930 3.930 3.940 3.910 3.980 552,500 2,177,355 3.9409 2.224 2.224 2.229 2.212 2.252 976,433 2.2299 -1.26%
2020-06-19 0 3.980 3.980 3.990 3.870 3.980 944,500 3,713,820 3.9320 2.252 2.252 2.258 2.190 2.252 1,669,214 2.2249 2.31%
2020-06-18 0 3.890 3.890 3.900 3.880 3.910 410,000 1,594,690 3.8895 2.201 2.201 2.207 2.195 2.212 724,593 2.2008 -0.26%
2020-06-17 0 3.900 3.900 3.910 3.880 3.930 297,000 1,160,490 3.9074 2.207 2.207 2.212 2.195 2.224 524,888 2.2109 0.00%
2020-06-16 0 3.900 3.900 3.910 3.880 3.910 132,000 515,155 3.9027 2.207 2.207 2.212 2.195 2.212 233,283 2.2083 1.30%
2020-06-15 0 3.850 3.850 3.860 3.850 3.900 245,000 949,525 3.8756 2.178 2.178 2.184 2.178 2.207 432,988 2.1930 -1.03%
2020-06-12 0 3.890 3.890 3.900 3.850 3.890 967,957 3,749,600 3.8737 2.201 2.201 2.207 2.178 2.201 1,710,670 2.1919 -0.77%
2020-06-11 0 3.920 3.920 3.930 3.900 3.970 402,500 1,586,100 3.9406 2.218 2.218 2.224 2.207 2.246 711,338 2.2297 -1.01%
2020-06-10 0 3.960 3.960 3.970 3.950 3.990 212,500 841,620 3.9606 2.241 2.241 2.246 2.235 2.258 375,551 2.2410 -0.50%
2020-06-09 0 3.980 3.970 3.980 3.940 3.990 516,000 2,042,725 3.9588 2.252 2.246 2.252 2.229 2.258 911,926 2.2400 0.51%
2020-06-08 0 3.960 3.940 3.960 3.940 3.980 422,500 1,670,185 3.9531 2.241 2.229 2.241 2.229 2.252 746,684 2.2368 0.51%
2020-06-05 0 3.940 3.940 3.980 3.880 3.980 917,238 3,607,940 3.9335 2.229 2.229 2.252 2.195 2.252 1,621,034 2.2257 0.77%
2020-06-04 0 3.910 3.910 3.920 3.900 3.960 264,000 1,037,075 3.9283 2.212 2.212 2.218 2.207 2.241 466,567 2.2228 -0.76%
2020-06-03 0 3.940 3.940 3.950 3.910 3.980 809,000 3,198,080 3.9531 2.229 2.229 2.235 2.212 2.252 1,429,745 2.2368 0.77%
2020-06-02 0 3.910 3.910 3.920 3.870 3.920 349,000 1,364,485 3.9097 2.212 2.212 2.218 2.190 2.218 616,787 2.2122 0.26%
2020-06-01 0 3.900 3.880 3.900 3.840 3.900 574,500 2,228,990 3.8799 2.207 2.195 2.207 2.173 2.207 1,015,313 2.1954 2.36%
2020-05-29 0 3.810 3.810 3.840 3.800 3.840 278,000 1,060,660 3.8153 2.156 2.156 2.173 2.150 2.173 491,309 2.1588 -0.52%
2020-05-28 0 3.830 3.830 3.850 3.820 3.910 240,500 927,445 3.8563 2.167 2.167 2.178 2.161 2.212 425,035 2.1820 -1.29%
2020-05-27 0 3.880 3.870 3.880 3.830 3.880 211,500 818,975 3.8722 2.195 2.190 2.195 2.167 2.195 373,784 2.1910 1.57%
2020-05-26 0 3.820 3.810 3.820 3.810 3.870 473,000 1,814,195 3.8355 2.161 2.156 2.161 2.156 2.190 835,933 2.1703 0.00%
2020-05-25 0 3.820 3.820 3.830 3.800 3.850 277,000 1,061,450 3.8319 2.161 2.161 2.167 2.150 2.178 489,542 2.1683 -0.52%
2020-05-22 0 3.840 3.830 3.850 3.830 3.920 774,000 2,993,295 3.8673 2.173 2.167 2.178 2.167 2.218 1,367,890 2.1883 -2.78%
2020-05-21 0 3.950 3.930 3.950 3.920 3.970 296,405 1,167,455 3.9387 2.235 2.224 2.235 2.218 2.246 523,836 2.2287 0.51%
2020-05-20 0 3.930 3.920 3.940 3.920 3.960 375,000 1,477,075 3.9389 2.224 2.218 2.229 2.218 2.241 662,737 2.2287 -0.25%
2020-05-19 0 3.940 3.940 3.950 3.920 3.950 430,000 1,695,740 3.9436 2.229 2.229 2.235 2.218 2.235 759,939 2.2314 1.03%
2020-05-18 0 3.900 3.900 3.910 3.860 3.910 578,500 2,253,405 3.8953 2.207 2.207 2.212 2.184 2.212 1,022,383 2.2041 0.52%
2020-05-15 0 3.880 3.870 3.880 3.860 3.910 892,000 3,457,520 3.8761 2.195 2.190 2.195 2.184 2.212 1,576,431 2.1933 1.79%
2020-05-14 0 4.070 4.060 4.070 4.060 4.140 1,052,500 4,310,345 4.0953 2.157 2.152 2.157 2.152 2.194 1,986,059 2.1703 -1.69%
2020-05-13 0 4.140 4.130 4.140 4.120 4.150 367,500 1,520,680 4.1379 2.194 2.189 2.194 2.183 2.199 693,470 2.1929 0.24%
2020-05-12 0 4.130 4.130 4.140 4.130 4.180 565,500 2,343,625 4.1443 2.189 2.189 2.194 2.189 2.215 1,067,094 2.1963 -1.20%
2020-05-11 0 4.180 4.180 4.190 4.180 4.230 869,000 3,650,890 4.2013 2.215 2.215 2.220 2.215 2.242 1,639,796 2.2264 0.00%
2020-05-08 0 4.180 4.170 4.180 4.090 4.180 1,684,000 7,005,545 4.1601 2.215 2.210 2.215 2.167 2.215 3,177,695 2.2046 1.95%
2020-05-07 0 4.100 4.080 4.100 4.010 4.100 993,000 4,007,020 4.0353 2.173 2.162 2.173 2.125 2.173 1,873,783 2.1385 1.74%
2020-05-06 0 4.030 4.030 4.040 4.000 4.050 924,300 3,725,897 4.0310 2.136 2.136 2.141 2.120 2.146 1,744,147 2.1362 1.77%
2020-05-05 0 3.960 3.960 4.000 3.910 4.020 324,000 1,284,485 3.9645 2.099 2.099 2.120 2.072 2.130 611,386 2.1009 0.76%
2020-05-04 0 3.930 3.880 3.930 3.790 3.950 971,000 3,780,920 3.8938 2.083 2.056 2.083 2.008 2.093 1,832,270 2.0635 -5.76%
2020-04-29 0 4.170 4.160 4.200 4.100 4.270 247,000 1,031,320 4.1754 2.210 2.205 2.226 2.173 2.263 466,087 2.2127 1.21%
2020-04-28 0 4.120 4.070 4.120 3.900 4.140 907,000 3,705,925 4.0859 2.183 2.157 2.183 2.067 2.194 1,711,502 2.1653 5.64%
2020-04-27 0 3.900 3.900 3.930 3.840 3.930 750,500 2,927,345 3.9005 2.067 2.067 2.083 2.035 2.083 1,416,188 2.0671 2.09%
2020-04-24 0 3.820 3.820 3.830 3.810 3.840 481,500 1,841,770 3.8251 2.024 2.024 2.030 2.019 2.035 908,587 2.0271 0.79%
2020-04-23 0 3.790 3.790 3.800 3.780 3.840 1,727,969 6,577,732 3.8066 2.008 2.008 2.014 2.003 2.035 3,260,664 2.0173 -0.79%
2020-04-22 0 3.820 3.820 3.830 3.800 3.850 1,133,200 4,325,761 3.8173 2.024 2.024 2.030 2.014 2.040 2,138,340 2.0230 -0.78%
2020-04-21 0 3.850 3.850 3.860 3.850 3.900 1,102,000 4,261,300 3.8669 2.040 2.040 2.046 2.040 2.067 2,079,466 2.0492 -1.53%
2020-04-20 0 3.910 3.900 3.910 3.890 3.930 494,000 1,929,610 3.9061 2.072 2.067 2.072 2.061 2.083 932,174 2.0700 0.00%
2020-04-17 0 3.910 3.910 3.920 3.900 3.960 1,543,791 6,069,141 3.9313 2.072 2.072 2.077 2.067 2.099 2,913,122 2.0834 1.03%
2020-04-16 0 3.870 3.870 3.880 3.850 3.910 888,000 3,436,125 3.8695 2.051 2.051 2.056 2.040 2.072 1,675,649 2.0506 -1.53%
2020-04-15 0 3.930 3.910 3.930 3.880 3.940 1,639,000 6,406,260 3.9086 2.083 2.072 2.083 2.056 2.088 3,092,780 2.0714 0.51%
2020-04-14 0 3.910 3.910 3.920 3.890 3.950 1,337,000 5,241,010 3.9200 2.072 2.072 2.077 2.061 2.093 2,522,909 2.0774 -0.51%
2020-04-09 0 3.930 3.920 3.930 3.850 3.940 1,068,000 4,171,850 3.9062 2.083 2.077 2.083 2.040 2.088 2,015,308 2.0701 1.81%
2020-04-08 0 3.860 3.860 3.870 3.840 3.920 1,198,500 4,645,805 3.8763 2.046 2.046 2.051 2.035 2.077 2,261,560 2.0542 -0.52%
2020-04-07 0 3.880 3.880 3.890 3.780 3.910 1,826,500 7,068,580 3.8700 2.056 2.056 2.061 2.003 2.072 3,446,591 2.0509 3.47%
2020-04-06 0 3.750 3.740 3.750 3.700 3.830 844,000 3,163,435 3.7481 1.987 1.982 1.987 1.961 2.030 1,592,622 1.9863 -1.06%
2020-04-03 0 3.790 3.790 3.830 3.560 3.860 530,500 2,018,000 3.8040 2.008 2.008 2.030 1.887 2.046 1,001,049 2.0159 0.26%
2020-04-02 0 3.780 3.780 3.800 3.730 3.920 833,000 3,150,690 3.7823 2.003 2.003 2.014 1.977 2.077 1,571,865 2.0044 -1.31%
2020-04-01 0 3.830 3.830 3.840 3.820 3.920 1,291,000 5,014,040 3.8838 2.030 2.030 2.035 2.024 2.077 2,436,107 2.0582 -1.54%
2020-03-31 0 3.890 3.880 3.890 3.840 3.900 1,348,000 5,233,285 3.8823 2.061 2.056 2.061 2.035 2.067 2,543,666 2.0574 1.83%
2020-03-30 0 3.820 3.820 3.830 3.800 3.870 832,500 3,195,730 3.8387 2.024 2.024 2.030 2.014 2.051 1,570,921 2.0343 -1.55%
2020-03-27 0 3.880 3.880 3.890 3.860 3.900 1,321,000 5,136,390 3.8883 2.056 2.056 2.061 2.046 2.067 2,492,717 2.0606 0.26%
2020-03-26 0 3.870 3.850 3.870 3.800 3.890 1,247,500 4,816,110 3.8606 2.051 2.040 2.051 2.014 2.061 2,354,023 2.0459 1.57%
2020-03-25 0 3.810 3.810 3.820 3.740 3.830 1,295,880 4,918,526 3.7955 2.019 2.019 2.024 1.982 2.030 2,445,316 2.0114 2.97%
2020-03-24 0 3.700 3.700 3.720 3.650 3.720 1,770,000 6,487,730 3.6654 1.961 1.961 1.971 1.934 1.971 3,339,976 1.9424 3.06%
2020-03-23 0 3.590 3.590 3.620 3.580 3.640 1,077,500 3,892,470 3.6125 1.902 1.902 1.918 1.897 1.929 2,033,234 1.9144 -2.97%
2020-03-20 0 3.700 3.700 3.710 3.620 3.730 1,197,500 4,406,421 3.6797 1.961 1.961 1.966 1.918 1.977 2,259,673 1.9500 3.64%
2020-03-19 0 3.570 3.570 3.580 3.500 3.750 3,447,000 12,392,340 3.5951 1.892 1.892 1.897 1.855 1.987 6,504,463 1.9052 -4.03%
2020-03-18 0 3.720 3.720 3.730 3.720 3.900 1,151,000 4,370,035 3.7967 1.971 1.971 1.977 1.971 2.067 2,171,928 2.0121 -3.12%
2020-03-17 0 3.840 3.840 3.850 3.800 3.930 2,059,000 7,934,795 3.8537 2.035 2.035 2.040 2.014 2.083 3,885,317 2.0423 -1.03%
2020-03-16 0 3.880 3.880 3.890 3.880 4.000 896,473 3,521,808 3.9285 2.056 2.056 2.061 2.056 2.120 1,691,638 2.0819 -3.72%
2020-03-13 0 4.030 4.020 4.040 3.820 4.050 3,287,000 13,017,218 3.9602 2.136 2.130 2.141 2.024 2.146 6,202,544 2.0987 -1.47%
2020-03-12 0 4.090 4.090 4.100 4.090 4.140 1,885,000 7,734,947 4.1034 2.167 2.167 2.173 2.167 2.194 3,556,981 2.1746 -1.68%
2020-03-11 0 4.160 4.160 4.170 4.160 4.210 587,500 2,461,250 4.1894 2.205 2.205 2.210 2.205 2.231 1,108,608 2.2201 -0.72%
2020-03-10 0 4.190 4.180 4.190 4.150 4.220 989,500 4,147,382 4.1914 2.220 2.215 2.220 2.199 2.236 1,867,179 2.2212 0.48%
2020-03-09 0 4.170 4.160 4.170 4.160 4.240 1,867,135 7,823,557 4.1901 2.210 2.205 2.210 2.205 2.247 3,523,269 2.2205 -3.25%
2020-03-06 0 4.310 4.300 4.310 4.290 4.360 749,300 3,234,828 4.3171 2.284 2.279 2.284 2.273 2.311 1,413,923 2.2878 -1.37%
2020-03-05 0 4.370 4.350 4.370 4.300 4.370 681,000 2,962,405 4.3501 2.316 2.305 2.316 2.279 2.316 1,285,042 2.3053 1.86%
2020-03-04 0 4.290 4.290 4.300 4.260 4.330 953,500 4,080,480 4.2795 2.273 2.273 2.279 2.258 2.295 1,799,247 2.2679 -0.46%
2020-03-03 0 4.310 4.310 4.320 4.310 4.360 969,000 4,210,470 4.3452 2.284 2.284 2.289 2.284 2.311 1,828,496 2.3027 0.23%
2020-03-02 0 4.300 4.290 4.300 4.250 4.310 1,018,500 4,358,747 4.2796 2.279 2.273 2.279 2.252 2.284 1,921,902 2.2679 1.18%
2020-02-28 0 4.250 4.250 4.260 4.240 4.280 2,035,500 8,663,780 4.2563 2.252 2.252 2.258 2.247 2.268 3,840,973 2.2556 -0.93%
2020-02-27 0 4.290 4.290 4.310 4.260 4.300 690,000 2,952,290 4.2787 2.273 2.273 2.284 2.258 2.279 1,302,025 2.2675 0.47%
2020-02-26 0 4.270 4.270 4.280 4.220 4.290 850,000 3,622,685 4.2620 2.263 2.263 2.268 2.236 2.273 1,603,943 2.2586 0.00%
2020-02-25 0 4.270 4.270 4.280 4.250 4.290 1,777,000 7,592,190 4.2725 2.263 2.263 2.268 2.252 2.273 3,353,185 2.2642 -0.23%
2020-02-24 0 4.280 4.280 4.290 4.250 4.300 1,665,000 7,122,695 4.2779 2.268 2.268 2.273 2.252 2.279 3,141,842 2.2670 0.00%
2020-02-21 0 4.280 4.290 4.310 4.280 4.320 837,000 3,596,115 4.2964 2.268 2.273 2.284 2.268 2.289 1,579,413 2.2769 -1.15%
2020-02-20 0 4.330 4.320 4.330 4.290 4.330 723,000 3,110,505 4.3022 2.295 2.289 2.295 2.273 2.295 1,364,295 2.2799 1.17%
2020-02-19 0 4.280 4.300 4.310 4.270 4.330 1,126,479 4,844,664 4.3007 2.268 2.279 2.284 2.263 2.295 2,125,657 2.2791 -0.23%
2020-02-18 0 4.290 4.290 4.300 4.280 4.330 1,303,500 5,603,202 4.2986 2.273 2.273 2.279 2.268 2.295 2,459,694 2.2780 -0.92%
2020-02-17 0 4.330 4.320 4.340 4.280 4.370 1,194,500 5,159,605 4.3195 2.295 2.289 2.300 2.268 2.316 2,254,012 2.2891 0.70%
2020-02-14 0 4.300 4.280 4.310 4.260 4.340 1,270,000 5,444,205 4.2868 2.279 2.268 2.284 2.258 2.300 2,396,480 2.2718 0.47%
2020-02-13 0 4.280 4.270 4.280 4.280 4.330 867,500 3,721,335 4.2897 2.268 2.263 2.268 2.268 2.295 1,636,966 2.2733 -0.70%
2020-02-12 0 4.310 4.300 4.310 4.290 4.340 1,646,177 7,087,120 4.3052 2.284 2.279 2.284 2.273 2.300 3,106,323 2.2815 0.47%
2020-02-11 0 4.290 4.290 4.300 4.250 4.320 1,322,000 5,683,730 4.2993 2.273 2.273 2.279 2.252 2.289 2,494,604 2.2784 0.94%
2020-02-10 0 4.250 4.250 4.270 4.230 4.300 866,000 3,680,370 4.2498 2.252 2.252 2.263 2.242 2.279 1,634,135 2.2522 0.00%
2020-02-07 0 4.250 4.250 4.280 4.240 4.300 928,500 3,954,515 4.2590 2.252 2.252 2.268 2.247 2.279 1,752,072 2.2571 -0.70%
2020-02-06 0 4.280 4.280 4.300 4.260 4.320 1,168,500 5,014,230 4.2912 2.268 2.268 2.279 2.258 2.289 2,204,951 2.2741 1.18%
2020-02-05 0 4.230 4.220 4.250 4.180 4.290 3,023,500 12,774,950 4.2252 2.242 2.236 2.252 2.215 2.273 5,705,321 2.2391 -0.24%
2020-02-04 0 4.240 4.240 4.250 4.170 4.270 968,000 4,092,930 4.2282 2.247 2.247 2.252 2.210 2.263 1,826,609 2.2407 1.92%
2020-02-03 0 4.160 4.130 4.160 4.130 4.190 2,721,778 11,323,394 4.1603 2.205 2.189 2.205 2.189 2.220 5,135,974 2.2047 0.24%
2020-01-31 0 4.150 4.070 4.160 4.070 4.280 468,509 1,939,346 4.1394 2.199 2.157 2.205 2.157 2.268 884,073 2.1936 1.72%
2020-01-30 0 4.080 4.080 4.090 4.080 4.300 1,061,500 4,411,470 4.1559 2.162 2.162 2.167 2.162 2.279 2,003,042 2.2024 -4.67%
2020-01-29 0 4.280 4.280 4.290 4.270 4.410 1,208,500 5,202,275 4.3047 2.268 2.268 2.273 2.263 2.337 2,280,430 2.2813 -3.39%
2020-01-24 0 4.430 4.410 4.430 4.300 4.450 365,000 1,610,062 4.4111 2.348 2.337 2.348 2.279 2.358 688,752 2.3377 0.45%
2020-01-23 0 4.410 4.410 4.420 4.350 4.530 1,348,500 5,983,715 4.4373 2.337 2.337 2.342 2.305 2.401 2,544,609 2.3515 -2.65%
2020-01-22 0 4.530 4.530 4.600 4.510 4.600 427,000 1,936,781 4.5358 2.401 2.401 2.438 2.390 2.438 805,746 2.4037 0.00%
2020-01-21 0 4.530 4.530 4.570 4.520 4.660 1,805,000 8,289,740 4.5927 2.401 2.401 2.422 2.395 2.470 3,406,021 2.4338 -2.79%
2020-01-20 0 4.660 4.660 4.680 4.660 4.710 602,000 2,818,150 4.6813 2.470 2.470 2.480 2.470 2.496 1,135,969 2.4808 -0.43%
2020-01-17 0 4.680 4.680 4.700 4.640 4.710 622,000 2,916,240 4.6885 2.480 2.480 2.491 2.459 2.496 1,173,709 2.4846 -0.21%
2020-01-16 0 4.690 4.690 4.700 4.670 4.710 599,000 2,808,950 4.6894 2.485 2.485 2.491 2.475 2.496 1,130,308 2.4851 -0.42%
2020-01-15 0 4.710 4.690 4.710 4.680 4.740 554,172 2,606,063 4.7026 2.496 2.485 2.496 2.480 2.512 1,045,718 2.4921 0.00%
2020-01-14 0 4.710 4.700 4.710 4.680 4.750 568,500 2,677,415 4.7096 2.496 2.491 2.496 2.480 2.517 1,072,755 2.4958 0.00%
2020-01-13 0 4.710 4.710 4.720 4.690 4.730 438,000 2,066,635 4.7183 2.496 2.496 2.501 2.485 2.507 826,503 2.5005 0.21%
2020-01-10 0 4.700 4.680 4.700 4.670 4.730 839,000 3,939,735 4.6958 2.491 2.480 2.491 2.475 2.507 1,583,187 2.4885 -0.42%
2020-01-09 0 4.720 4.700 4.720 4.670 4.720 300,500 1,412,215 4.6996 2.501 2.491 2.501 2.475 2.501 567,041 2.4905 1.07%
2020-01-08 0 4.670 4.670 4.680 4.660 4.700 806,500 3,772,820 4.6780 2.475 2.475 2.480 2.470 2.491 1,521,859 2.4791 -1.06%
2020-01-07 0 4.720 4.710 4.720 4.690 4.730 656,500 3,094,805 4.7141 2.501 2.496 2.501 2.485 2.507 1,238,810 2.4982 0.85%
2020-01-06 0 4.680 4.680 4.690 4.670 4.740 1,135,000 5,335,300 4.7007 2.480 2.480 2.485 2.475 2.512 2,141,736 2.4911 -0.85%
2020-01-03 0 4.720 4.720 4.730 4.710 4.770 604,500 2,863,735 4.7374 2.501 2.501 2.507 2.496 2.528 1,140,687 2.5105 -0.42%
2020-01-02 0 4.740 4.730 4.740 4.720 4.760 981,000 4,642,130 4.7320 2.512 2.507 2.512 2.501 2.523 1,851,139 2.5077 1.50%
2019-12-31 0 4.670 4.640 4.670 4.640 4.670 896,000 4,172,810 4.6572 2.475 2.459 2.475 2.459 2.475 1,690,745 2.4680 0.43%
2019-12-30 0 4.650 4.650 4.690 4.650 4.690 652,500 3,043,790 4.6648 2.464 2.464 2.485 2.464 2.485 1,231,262 2.4721 0.22%
2019-12-27 0 4.640 4.640 4.650 4.620 4.670 395,256 1,839,897 4.6550 2.459 2.459 2.464 2.448 2.475 745,845 2.4669 0.43%
2019-12-24 0 4.620 4.620 4.630 4.610 4.640 132,000 610,795 4.6272 2.448 2.448 2.454 2.443 2.459 249,083 2.4522 0.00%
2019-12-23 0 4.620 4.620 4.630 4.600 4.660 243,500 1,128,355 4.6339 2.448 2.448 2.454 2.438 2.470 459,483 2.4557 0.22%
2019-12-20 0 4.610 4.610 4.640 4.600 4.690 2,264,000 10,471,710 4.6253 2.443 2.443 2.459 2.438 2.485 4,272,151 2.4512 -1.28%
2019-12-19 0 4.670 4.650 4.670 4.650 4.680 212,000 987,795 4.6594 2.475 2.464 2.475 2.464 2.480 400,042 2.4692 0.21%
2019-12-18 0 4.660 4.660 4.670 4.650 4.700 698,500 3,260,492 4.6678 2.470 2.470 2.475 2.464 2.491 1,318,064 2.4737 0.22%
2019-12-17 0 4.650 4.650 4.660 4.620 4.700 1,538,000 7,170,690 4.6623 2.464 2.464 2.470 2.448 2.491 2,902,194 2.4708 0.87%
2019-12-16 0 4.610 4.610 4.630 4.610 4.650 413,000 1,914,070 4.6346 2.443 2.443 2.454 2.443 2.464 779,328 2.4561 -0.43%
2019-12-13 0 4.630 4.630 4.640 4.580 4.650 1,443,000 6,676,075 4.6265 2.454 2.454 2.459 2.427 2.464 2,722,930 2.4518 1.54%
2019-12-12 0 4.560 4.560 4.570 4.560 4.580 537,000 2,453,160 4.5683 2.417 2.417 2.422 2.417 2.427 1,013,315 2.4209 0.00%
2019-12-11 0 4.560 4.560 4.570 4.510 4.580 480,382 2,187,240 4.5531 2.417 2.417 2.422 2.390 2.427 906,477 2.4129 0.66%
2019-12-10 0 4.530 4.520 4.530 4.480 4.540 456,500 2,061,415 4.5157 2.401 2.395 2.401 2.374 2.406 861,412 2.3931 -0.22%
2019-12-09 0 4.540 4.530 4.540 4.520 4.560 327,000 1,485,485 4.5428 2.406 2.401 2.406 2.395 2.417 617,046 2.4074 0.44%
2019-12-06 0 4.520 4.520 4.550 4.510 4.550 265,000 1,200,040 4.5285 2.395 2.395 2.411 2.390 2.411 500,053 2.3998 -0.44%
2019-12-05 0 4.540 4.520 4.540 4.510 4.550 199,000 900,240 4.5238 2.406 2.395 2.406 2.390 2.411 375,511 2.3974 0.44%
2019-12-04 0 4.520 4.520 4.530 4.480 4.550 271,000 1,220,645 4.5042 2.395 2.395 2.401 2.374 2.411 511,375 2.3870 -0.44%
2019-12-03 0 4.540 4.540 4.550 4.530 4.560 754,500 3,427,150 4.5423 2.406 2.406 2.411 2.401 2.417 1,423,736 2.4072 -0.44%
2019-12-02 0 4.560 4.560 4.570 4.530 4.610 922,000 4,194,205 4.5490 2.417 2.417 2.422 2.401 2.443 1,739,807 2.4107 -0.22%
2019-11-29 0 4.570 4.560 4.570 4.530 4.600 785,500 3,586,055 4.5653 2.422 2.417 2.422 2.401 2.438 1,482,232 2.4194 -0.65%
2019-11-28 0 4.600 4.600 4.610 4.570 4.630 569,500 2,617,940 4.5969 2.438 2.438 2.443 2.422 2.454 1,074,642 2.4361 -0.65%
2019-11-27 0 4.630 4.620 4.630 4.610 4.660 667,000 3,084,735 4.6248 2.454 2.448 2.454 2.443 2.470 1,258,624 2.4509 -0.22%
2019-11-26 0 4.640 4.630 4.640 4.620 4.660 312,000 1,447,582 4.6397 2.459 2.454 2.459 2.448 2.470 588,742 2.4588 -0.22%
2019-11-25 0 4.650 4.640 4.650 4.630 4.670 283,500 1,317,485 4.6472 2.464 2.459 2.464 2.454 2.475 534,962 2.4628 0.65%
2019-11-22 0 4.620 4.620 4.630 4.570 4.630 472,500 2,172,725 4.5984 2.448 2.448 2.454 2.422 2.454 891,604 2.4369 -0.22%
2019-11-21 0 4.630 4.620 4.630 4.580 4.630 719,000 3,315,325 4.6110 2.454 2.448 2.454 2.427 2.454 1,356,747 2.4436 -0.22%
2019-11-20 0 4.640 4.640 4.650 4.610 4.660 845,500 3,917,505 4.6334 2.459 2.459 2.464 2.443 2.470 1,595,452 2.4554 -0.22%
2019-11-19 0 4.650 4.650 4.670 4.630 4.690 712,500 3,318,705 4.6578 2.464 2.464 2.475 2.454 2.485 1,344,482 2.4684 0.65%
2019-11-18 0 4.620 4.620 4.650 4.590 4.650 653,000 3,020,132 4.6250 2.448 2.448 2.464 2.432 2.464 1,232,206 2.4510 0.43%
2019-11-15 0 4.600 4.590 4.600 4.560 4.610 336,500 1,543,945 4.5882 2.438 2.432 2.438 2.417 2.443 634,973 2.4315 0.88%
2019-11-14 0 4.560 4.560 4.570 4.550 4.600 403,500 1,843,170 4.5680 2.417 2.417 2.422 2.411 2.438 761,401 2.4208 0.00%
2019-11-13 0 4.560 4.560 4.580 4.540 4.640 1,037,000 4,760,385 4.5905 2.417 2.417 2.427 2.406 2.459 1,956,811 2.4327 -1.30%
2019-11-12 0 4.620 4.620 4.630 4.590 4.640 415,500 1,915,701 4.6106 2.448 2.448 2.454 2.432 2.459 784,045 2.4434 0.65%
2019-11-11 0 4.590 4.590 4.620 4.590 4.680 835,500 3,868,795 4.6305 2.432 2.432 2.448 2.432 2.480 1,576,582 2.4539 -2.34%
2019-11-08 0 4.700 4.690 4.720 4.690 4.730 508,000 2,392,545 4.7097 2.491 2.485 2.501 2.485 2.507 958,592 2.4959 -0.63%
2019-11-07 0 4.730 4.730 4.750 4.700 4.800 1,483,000 7,031,327 4.7413 2.507 2.507 2.517 2.491 2.544 2,798,410 2.5126 -0.42%
2019-11-06 0 4.750 4.740 4.750 4.670 4.760 1,356,500 6,399,675 4.7178 2.517 2.512 2.517 2.475 2.523 2,559,705 2.5002 1.71%
2019-11-05 0 4.670 4.670 4.680 4.640 4.690 834,000 3,893,485 4.6684 2.475 2.475 2.480 2.459 2.485 1,573,752 2.4740 0.43%
2019-11-04 0 4.650 4.640 4.650 4.620 4.670 637,500 2,959,905 4.6430 2.464 2.459 2.464 2.448 2.475 1,202,958 2.4605 0.43%
2019-11-01 0 4.630 4.630 4.640 4.560 4.640 535,500 2,467,665 4.6082 2.454 2.454 2.459 2.417 2.459 1,010,484 2.4421 0.43%
2019-10-31 0 4.610 4.600 4.610 4.560 4.640 1,535,506 7,067,872 4.6030 2.443 2.438 2.443 2.417 2.459 2,897,488 2.4393 1.77%
2019-10-30 0 4.530 4.480 4.530 4.500 4.550 537,500 2,428,020 4.5172 2.401 2.374 2.401 2.385 2.411 1,014,258 2.3939 0.00%
2019-10-29 0 4.530 4.530 4.540 4.500 4.570 1,420,000 6,446,410 4.5397 2.401 2.401 2.406 2.385 2.422 2,679,529 2.4058 0.67%
2019-10-28 0 4.500 4.490 4.500 4.460 4.510 540,000 2,422,575 4.4863 2.385 2.379 2.385 2.364 2.390 1,018,976 2.3775 0.67%
2019-10-25 0 4.470 4.470 4.480 4.470 4.520 291,000 1,307,200 4.4921 2.369 2.369 2.374 2.369 2.395 549,115 2.3806 -0.89%
2019-10-24 0 4.510 4.490 4.510 4.460 4.510 508,500 2,283,990 4.4916 2.390 2.379 2.390 2.364 2.390 959,536 2.3803 1.12%
2019-10-23 0 4.460 4.450 4.460 4.440 4.490 274,000 1,220,804 4.4555 2.364 2.358 2.364 2.353 2.379 517,036 2.3612 0.45%
2019-10-22 0 4.440 4.440 4.460 4.420 4.480 1,036,000 4,615,425 4.4550 2.353 2.353 2.364 2.342 2.374 1,954,924 2.3609 0.00%
2019-10-21 0 4.440 4.440 4.450 4.380 4.460 652,500 2,884,590 4.4208 2.353 2.353 2.358 2.321 2.364 1,231,262 2.3428 1.37%
2019-10-18 0 4.380 4.370 4.380 4.380 4.480 1,798,500 7,924,305 4.4061 2.321 2.316 2.321 2.321 2.374 3,393,756 2.3350 -1.79%
2019-10-17 0 4.460 4.460 4.470 4.410 4.460 410,500 1,822,995 4.4409 2.364 2.364 2.369 2.337 2.364 774,610 2.3534 0.45%
2019-10-16 0 4.440 4.430 4.440 4.430 4.490 485,000 2,156,910 4.4472 2.353 2.348 2.353 2.348 2.379 915,191 2.3568 -0.67%
2019-10-15 0 4.470 4.460 4.470 4.440 4.490 708,000 3,161,260 4.4651 2.369 2.364 2.369 2.353 2.379 1,335,991 2.3662 0.22%
2019-10-14 0 4.460 4.450 4.460 4.410 4.500 843,000 3,764,320 4.4654 2.364 2.358 2.364 2.337 2.385 1,590,735 2.3664 1.83%
2019-10-11 0 4.380 4.370 4.380 4.360 4.410 772,125 3,384,168 4.3829 2.321 2.316 2.321 2.311 2.337 1,456,994 2.3227 0.92%
2019-10-10 0 4.340 4.330 4.340 4.340 4.360 277,000 1,204,755 4.3493 2.300 2.295 2.300 2.300 2.311 522,697 2.3049 0.23%
2019-10-09 0 4.330 4.320 4.330 4.300 4.360 443,000 1,918,440 4.3306 2.295 2.289 2.295 2.279 2.311 835,938 2.2950 0.00%
2019-10-08 0 4.330 4.330 4.350 4.310 4.380 633,500 2,751,205 4.3429 2.295 2.295 2.305 2.284 2.321 1,195,410 2.3015 2.12%
2019-10-04 0 4.240 4.240 4.290 4.220 4.300 255,000 1,083,365 4.2485 2.247 2.247 2.273 2.236 2.279 481,183 2.2515 -1.40%
2019-10-03 0 4.300 4.310 4.320 4.240 4.320 130,005 554,916 4.2684 2.279 2.284 2.289 2.247 2.289 245,318 2.2620 0.00%
2019-10-02 0 4.300 4.300 4.310 4.300 4.350 162,500 703,100 4.3268 2.279 2.279 2.284 2.279 2.305 306,636 2.2929 -1.15%
2019-09-30 0 4.350 4.350 4.370 4.340 4.430 358,500 1,568,550 4.3753 2.305 2.305 2.316 2.300 2.348 676,487 2.3187 -1.36%
2019-09-27 0 4.410 4.370 4.410 4.360 4.410 162,000 709,660 4.3806 2.337 2.316 2.337 2.311 2.337 305,693 2.3215 0.68%
2019-09-26 0 4.380 4.380 4.400 4.350 4.400 883,500 3,867,850 4.3779 2.321 2.321 2.332 2.305 2.332 1,667,158 2.3200 -0.23%
2019-09-25 0 4.390 4.370 4.390 4.350 4.460 1,421,500 6,232,580 4.3845 2.326 2.316 2.326 2.305 2.364 2,682,360 2.3235 0.23%
2019-09-24 0 4.380 4.380 4.410 4.380 4.430 640,000 2,819,440 4.4054 2.321 2.321 2.337 2.321 2.348 1,207,675 2.3346 -0.68%
2019-09-23 0 4.410 4.390 4.410 4.380 4.450 614,002 2,704,013 4.4039 2.337 2.326 2.337 2.321 2.358 1,158,617 2.3338 0.00%
2019-09-20 0 4.410 4.400 4.410 4.410 4.470 1,321,500 5,844,910 4.4229 2.337 2.332 2.337 2.337 2.369 2,493,660 2.3439 -0.45%
2019-09-19 0 4.430 4.430 4.460 4.430 4.480 542,000 2,416,985 4.4594 2.348 2.348 2.364 2.348 2.374 1,022,750 2.3632 -1.34%
2019-09-18 0 4.490 4.480 4.490 4.490 4.520 322,000 1,449,030 4.5001 2.379 2.374 2.379 2.379 2.395 607,612 2.3848 -0.44%
2019-09-17 0 4.510 4.490 4.510 4.490 4.540 915,500 4,131,575 4.5129 2.390 2.379 2.390 2.379 2.406 1,727,541 2.3916 -0.66%
2019-09-16 0 4.540 4.530 4.540 4.500 4.550 1,273,000 5,752,740 4.5190 2.406 2.401 2.406 2.385 2.411 2,402,141 2.3948 -1.52%
2019-09-13 0 4.610 4.600 4.610 4.560 4.630 81,500 374,600 4.5963 2.443 2.438 2.443 2.417 2.454 153,790 2.4358 1.54%
2019-09-12 0 4.540 4.530 4.550 4.510 4.630 201,000 913,135 4.5430 2.406 2.401 2.411 2.390 2.454 379,285 2.4075 0.22%
2019-09-11 0 4.530 4.510 4.530 4.470 4.540 296,718 1,333,920 4.4956 2.401 2.390 2.401 2.369 2.406 559,905 2.3824 1.34%
2019-09-10 0 4.470 4.450 4.470 4.440 4.490 565,500 2,520,740 4.4575 2.369 2.358 2.369 2.353 2.379 1,067,094 2.3622 0.45%
2019-09-09 0 4.450 4.450 4.470 4.440 4.500 565,000 2,519,315 4.4590 2.358 2.358 2.369 2.353 2.385 1,066,151 2.3630 0.23%
2019-09-06 0 4.440 4.440 4.450 4.420 4.460 634,500 2,814,310 4.4355 2.353 2.353 2.358 2.342 2.364 1,197,297 2.3506 0.23%
2019-09-05 0 4.430 4.420 4.430 4.390 4.450 972,500 4,298,445 4.4200 2.348 2.342 2.348 2.326 2.358 1,835,100 2.3423 1.37%
2019-09-04 0 4.370 4.370 4.390 4.260 4.390 1,317,000 5,714,155 4.3388 2.316 2.316 2.326 2.258 2.326 2,485,169 2.2993 2.82%
2019-09-03 0 4.250 4.250 4.260 4.240 4.330 1,002,510 4,272,679 4.2620 2.252 2.252 2.258 2.247 2.295 1,891,729 2.2586 -0.93%
2019-09-02 0 4.290 4.290 4.320 4.220 4.330 1,932,500 8,234,880 4.2613 2.273 2.273 2.289 2.236 2.295 3,646,613 2.2582 -0.23%
2019-08-30 0 4.300 4.290 4.300 4.220 4.300 974,004 4,152,626 4.2635 2.279 2.273 2.279 2.236 2.279 1,837,938 2.2594 1.42%
2019-08-29 0 4.240 4.240 4.260 4.240 4.280 787,000 3,348,370 4.2546 2.247 2.247 2.258 2.247 2.268 1,485,063 2.2547 -0.47%
2019-08-28 0 4.260 4.260 4.270 4.260 4.310 326,000 1,398,090 4.2886 2.258 2.258 2.263 2.258 2.284 615,159 2.2727 -0.70%
2019-08-27 0 4.290 4.270 4.290 4.270 4.330 330,532 1,419,881 4.2957 2.273 2.263 2.273 2.263 2.295 623,711 2.2765 0.47%
2019-08-26 0 4.270 4.270 4.290 4.230 4.290 442,500 1,882,605 4.2545 2.263 2.263 2.273 2.242 2.273 834,994 2.2546 -1.61%
2019-08-23 0 4.340 4.330 4.340 4.320 4.370 229,725 998,263 4.3455 2.300 2.295 2.300 2.289 2.316 433,489 2.3029 -0.23%
2019-08-22 0 4.350 4.340 4.350 4.340 4.370 168,000 731,080 4.3517 2.305 2.300 2.305 2.300 2.316 317,015 2.3061 0.46%
2019-08-21 0 4.330 4.330 4.340 4.310 4.360 412,000 1,785,175 4.3329 2.295 2.295 2.300 2.284 2.311 777,441 2.2962 -0.69%
2019-08-20 0 4.360 4.350 4.360 4.350 4.390 208,001 908,839 4.3694 2.311 2.305 2.311 2.305 2.326 392,496 2.3155 -0.23%
2019-08-19 0 4.370 4.360 4.370 4.310 4.390 504,000 2,194,085 4.3533 2.316 2.311 2.316 2.284 2.326 951,044 2.3070 2.10%
2019-08-16 0 4.280 4.280 4.320 4.240 4.330 607,500 2,606,045 4.2898 2.268 2.268 2.289 2.247 2.295 1,146,348 2.2733 1.18%
2019-08-15 0 4.230 4.230 4.250 4.210 4.280 516,500 2,187,835 4.2359 2.242 2.242 2.252 2.231 2.268 974,632 2.2448 -0.94%
2019-08-14 0 4.270 4.250 4.270 4.250 4.300 438,000 1,873,890 4.2783 2.263 2.252 2.263 2.252 2.279 826,503 2.2673 0.71%
2019-08-13 0 4.240 4.240 4.250 4.240 4.300 1,171,500 5,004,185 4.2716 2.247 2.247 2.252 2.247 2.279 2,210,612 2.2637 -2.08%
2019-08-12 0 4.330 4.330 4.340 4.290 4.360 496,008 2,142,232 4.3189 2.295 2.295 2.300 2.273 2.311 935,963 2.2888 1.17%
2019-08-09 0 4.280 4.280 4.310 4.270 4.320 342,000 1,468,250 4.2931 2.268 2.268 2.284 2.263 2.289 645,351 2.2751 -0.70%
2019-08-08 0 4.310 4.290 4.310 4.270 4.320 614,500 2,635,675 4.2891 2.284 2.273 2.284 2.263 2.289 1,159,557 2.2730 0.70%
2019-08-07 0 4.280 4.280 4.290 4.270 4.320 435,500 1,865,160 4.2828 2.268 2.268 2.273 2.263 2.289 821,785 2.2696 0.00%
2019-08-06 0 4.280 4.280 4.290 4.250 4.350 800,000 3,426,440 4.2831 2.268 2.268 2.273 2.252 2.305 1,509,594 2.2698 -2.28%
2019-08-05 0 4.380 4.380 4.410 4.380 4.500 840,000 3,724,565 4.4340 2.321 2.321 2.337 2.321 2.385 1,585,074 2.3498 -3.10%
2019-08-02 0 4.520 4.500 4.520 4.490 4.610 993,000 4,489,625 4.5213 2.395 2.385 2.395 2.379 2.443 1,873,783 2.3960 -1.74%
2019-08-01 0 4.600 4.600 4.610 4.590 4.620 466,500 2,145,525 4.5992 2.438 2.438 2.443 2.432 2.448 880,282 2.4373 0.22%
2019-07-31 0 4.590 4.590 4.600 4.580 4.640 803,000 3,697,935 4.6051 2.432 2.432 2.438 2.427 2.459 1,515,255 2.4405 -1.29%
2019-07-30 0 4.650 4.650 4.660 4.630 4.670 824,523 3,837,575 4.6543 2.464 2.464 2.470 2.454 2.475 1,555,869 2.4665 0.22%
2019-07-29 0 4.640 4.640 4.650 4.630 4.680 990,000 4,597,920 4.6444 2.459 2.459 2.464 2.454 2.480 1,868,122 2.4613 -0.85%
2019-07-26 0 4.680 4.660 4.680 4.630 4.680 390,000 1,817,850 4.6612 2.480 2.470 2.480 2.454 2.480 735,927 2.4701 0.21%
2019-07-25 0 4.670 4.670 4.680 4.650 4.680 290,436 1,356,241 4.6697 2.475 2.475 2.480 2.464 2.480 548,051 2.4747 0.65%
2019-07-24 0 4.640 4.640 4.650 4.630 4.690 467,500 2,182,085 4.6676 2.459 2.459 2.464 2.454 2.485 882,169 2.4735 0.22%
2019-07-23 0 4.630 4.630 4.640 4.630 4.660 389,500 1,810,205 4.6475 2.454 2.454 2.459 2.454 2.470 734,984 2.4629 -0.43%
2019-07-22 0 4.650 4.630 4.650 4.630 4.660 655,000 3,044,610 4.6483 2.464 2.454 2.464 2.454 2.470 1,235,980 2.4633 0.00%
2019-07-19 0 4.650 4.650 4.660 4.630 4.660 348,500 1,619,610 4.6474 2.464 2.464 2.470 2.454 2.470 657,617 2.4628 0.65%
2019-07-18 0 4.620 4.600 4.620 4.580 4.640 268,860 1,240,018 4.6121 2.448 2.438 2.448 2.427 2.459 507,337 2.4442 -0.43%
2019-07-17 0 4.640 4.630 4.640 4.620 4.650 690,000 3,198,885 4.6361 2.459 2.454 2.459 2.448 2.464 1,302,025 2.4569 -0.22%
2019-07-16 0 4.650 4.640 4.650 4.640 4.670 218,500 1,015,825 4.6491 2.464 2.459 2.464 2.459 2.475 412,308 2.4638 0.00%
2019-07-15 0 4.650 4.640 4.650 4.600 4.660 296,000 1,374,145 4.6424 2.464 2.459 2.464 2.438 2.470 558,550 2.4602 -0.21%
2019-07-12 0 4.660 4.640 4.670 4.610 4.670 620,500 2,880,520 4.6423 2.470 2.459 2.475 2.443 2.475 1,170,879 2.4601 0.87%
2019-07-11 0 4.620 4.610 4.620 4.590 4.650 501,012 2,311,849 4.6144 2.448 2.443 2.448 2.432 2.464 945,406 2.4454 0.43%
2019-07-10 0 4.600 4.600 4.610 4.590 4.620 312,000 1,436,535 4.6043 2.438 2.438 2.443 2.432 2.448 588,742 2.4400 0.00%
2019-07-09 0 4.600 4.580 4.600 4.560 4.610 321,500 1,475,775 4.5903 2.438 2.427 2.438 2.417 2.443 606,668 2.4326 0.00%
2019-07-08 0 4.600 4.600 4.620 4.600 4.670 869,000 4,011,820 4.6166 2.438 2.438 2.448 2.438 2.475 1,639,796 2.4465 -1.50%
2019-07-05 0 4.670 4.660 4.670 4.650 4.670 185,000 863,205 4.6660 2.475 2.470 2.475 2.464 2.475 349,094 2.4727 -0.21%
2019-07-04 0 4.680 4.680 4.690 4.680 4.710 550,500 2,578,755 4.6844 2.480 2.480 2.485 2.480 2.496 1,038,789 2.4825 0.00%
2019-07-03 0 4.680 4.660 4.680 4.650 4.690 259,500 1,210,465 4.6646 2.480 2.470 2.480 2.464 2.485 489,675 2.4720 0.00%
2019-07-02 0 4.680 4.660 4.680 4.650 4.690 686,500 3,206,465 4.6707 2.480 2.470 2.480 2.464 2.485 1,295,420 2.4752 1.52%
2019-06-28 0 4.610 4.610 4.650 4.600 4.680 1,082,500 5,018,800 4.6363 2.443 2.443 2.464 2.438 2.480 2,042,669 2.4570 -1.28%
2019-06-27 0 4.670 4.670 4.680 4.630 4.680 644,500 3,005,785 4.6637 2.475 2.475 2.480 2.454 2.480 1,216,167 2.4715 0.86%
2019-06-26 0 4.630 4.630 4.640 4.600 4.640 240,000 1,107,925 4.6164 2.454 2.454 2.459 2.438 2.459 452,878 2.4464 0.22%
2019-06-25 0 4.620 4.600 4.630 4.600 4.670 814,500 3,765,015 4.6225 2.448 2.438 2.454 2.438 2.475 1,536,955 2.4497 -1.07%
2019-06-24 0 4.670 4.640 4.670 4.610 4.680 1,015,500 4,714,390 4.6424 2.475 2.459 2.475 2.443 2.480 1,916,241 2.4602 1.52%
2019-06-21 0 4.600 4.600 4.610 4.600 4.710 2,568,507 11,868,027 4.6206 2.438 2.438 2.443 2.438 2.496 4,846,753 2.4487 -1.92%
2019-06-20 0 4.690 4.680 4.690 4.620 4.690 1,447,500 6,740,002 4.6563 2.485 2.480 2.485 2.448 2.485 2,731,421 2.4676 2.07%
2019-06-19 0 4.770 4.750 4.770 4.750 4.810 1,346,500 6,429,630 4.7751 2.435 2.425 2.435 2.425 2.455 2,637,719 2.4376 0.63%
2019-06-18 0 4.740 4.740 4.750 4.700 4.760 909,000 4,296,500 4.7266 2.420 2.420 2.425 2.399 2.430 1,780,681 2.4128 0.42%
2019-06-17 0 4.720 4.720 4.730 4.710 4.730 667,501 3,150,689 4.7201 2.409 2.409 2.415 2.404 2.415 1,307,598 2.4095 0.43%
2019-06-14 0 4.700 4.700 4.720 4.690 4.740 682,072 3,214,884 4.7134 2.399 2.399 2.409 2.394 2.420 1,336,141 2.4061 -1.05%
2019-06-13 0 4.750 4.730 4.750 4.680 4.750 1,302,500 6,154,505 4.7251 2.425 2.415 2.425 2.389 2.425 2,551,526 2.4121 0.64%
2019-06-12 0 4.720 4.700 4.720 4.710 4.760 1,457,500 6,897,100 4.7321 2.409 2.399 2.409 2.404 2.430 2,855,162 2.4157 -0.21%
2019-06-11 0 4.730 4.730 4.750 4.690 4.760 2,895,500 13,651,407 4.7147 2.415 2.415 2.425 2.394 2.430 5,672,125 2.4068 0.64%
2019-06-10 0 4.700 4.690 4.700 4.650 4.710 716,021 3,352,482 4.6821 2.399 2.394 2.399 2.374 2.404 1,402,646 2.3901 0.64%
2019-06-06 0 4.670 4.640 4.670 4.630 4.690 188,500 879,595 4.6663 2.384 2.369 2.384 2.364 2.394 369,261 2.3820 0.65%
2019-06-05 0 4.640 4.640 4.650 4.620 4.690 406,500 1,890,680 4.6511 2.369 2.369 2.374 2.358 2.394 796,311 2.3743 0.22%
2019-06-04 0 4.630 4.620 4.630 4.580 4.710 625,546 2,899,458 4.6351 2.364 2.358 2.364 2.338 2.404 1,225,410 2.3661 -0.86%
2019-06-03 0 4.670 4.660 4.680 4.650 4.710 545,000 2,546,610 4.6727 2.384 2.379 2.389 2.374 2.404 1,067,625 2.3853 -0.85%
2019-05-31 0 4.710 4.710 4.720 4.680 4.730 833,500 3,926,612 4.7110 2.404 2.404 2.409 2.389 2.415 1,632,781 2.4049 0.00%
2019-05-30 0 4.710 4.710 4.720 4.690 4.740 630,000 2,969,175 4.7130 2.404 2.404 2.409 2.394 2.420 1,234,135 2.4059 0.43%
2019-05-29 0 4.690 4.680 4.690 4.620 4.700 964,000 4,496,005 4.6639 2.394 2.389 2.394 2.358 2.399 1,888,423 2.3808 0.43%
2019-05-28 0 4.670 4.650 4.670 4.630 4.710 690,350 3,221,660 4.6667 2.384 2.374 2.384 2.364 2.404 1,352,358 2.3823 0.00%
2019-05-27 0 4.670 4.650 4.670 4.570 4.690 1,449,000 6,707,490 4.6290 2.384 2.374 2.384 2.333 2.394 2,838,511 2.3630 0.43%
2019-05-24 0 4.650 4.640 4.650 4.600 4.660 240,500 1,114,390 4.6336 2.374 2.369 2.374 2.348 2.379 471,126 2.3654 0.65%
2019-05-23 0 4.620 4.620 4.640 4.610 4.700 530,000 2,468,100 4.6568 2.358 2.358 2.369 2.353 2.399 1,038,241 2.3772 -1.70%
2019-05-22 0 4.700 4.700 4.710 4.680 4.730 312,150 1,470,175 4.7098 2.399 2.399 2.404 2.389 2.415 611,485 2.4043 0.43%
2019-05-21 0 4.680 4.670 4.680 4.640 4.710 900,500 4,213,875 4.6795 2.389 2.384 2.389 2.369 2.404 1,764,030 2.3888 1.08%
2019-05-20 0 4.630 4.630 4.640 4.620 4.700 1,098,500 5,098,880 4.6417 2.364 2.364 2.369 2.358 2.399 2,151,901 2.3695 -1.28%
2019-05-17 0 4.690 4.680 4.690 4.680 4.740 672,500 3,163,255 4.7037 2.394 2.389 2.394 2.389 2.420 1,317,390 2.4012 -0.64%
2019-05-16 0 4.720 4.720 4.740 4.710 4.760 717,000 3,390,820 4.7292 2.409 2.409 2.420 2.404 2.430 1,404,564 2.4141 -0.42%
2019-05-15 0 4.740 4.740 4.750 4.670 4.760 553,000 2,613,505 4.7260 2.420 2.420 2.425 2.384 2.430 1,083,297 2.4125 0.85%
2019-05-14 0 4.700 4.690 4.700 4.660 4.750 1,273,500 5,988,645 4.7025 2.399 2.394 2.399 2.379 2.425 2,494,716 2.4005 -2.08%
2019-05-10 0 4.800 4.780 4.800 4.720 4.860 1,840,500 8,824,705 4.7947 2.450 2.440 2.450 2.409 2.481 3,605,438 2.4476 0.42%
2019-05-09 0 4.780 4.770 4.780 4.780 4.900 1,017,000 4,908,804 4.8267 2.440 2.435 2.440 2.440 2.501 1,992,247 2.4640 -2.25%
2019-05-08 0 4.890 4.870 4.900 4.860 4.980 1,959,000 9,669,585 4.9360 2.496 2.486 2.501 2.481 2.542 3,837,573 2.5197 -2.59%
2019-05-07 0 5.020 5.020 5.040 4.980 5.040 1,667,000 8,366,860 5.0191 2.563 2.563 2.573 2.542 2.573 3,265,561 2.5622 0.40%
2019-05-06 0 5.000 4.980 5.000 4.980 5.150 2,162,047 10,892,780 5.0382 2.552 2.542 2.552 2.542 2.629 4,235,331 2.5719 -5.30%
2019-05-03 0 5.280 5.240 5.280 5.110 5.290 675,500 3,541,780 5.2432 2.695 2.675 2.695 2.609 2.700 1,323,267 2.6765 2.33%
2019-05-02 0 5.160 5.120 5.160 5.120 5.200 271,000 1,393,317 5.1414 2.634 2.614 2.634 2.614 2.654 530,874 2.6246 1.38%
2019-04-30 0 5.090 5.080 5.090 5.090 5.210 895,500 4,600,690 5.1376 2.598 2.593 2.598 2.598 2.660 1,754,235 2.6226 -2.12%
2019-04-29 0 5.200 5.180 5.200 5.060 5.250 366,500 1,889,140 5.1545 2.654 2.644 2.654 2.583 2.680 717,953 2.6313 2.56%
2019-04-26 0 5.070 5.060 5.070 5.000 5.080 1,647,500 8,331,190 5.0569 2.588 2.583 2.588 2.552 2.593 3,227,362 2.5814 1.60%
2019-04-25 0 4.990 4.990 5.000 4.980 5.080 678,000 3,419,050 5.0428 2.547 2.547 2.552 2.542 2.593 1,328,165 2.5743 -1.38%
2019-04-24 0 5.060 5.050 5.060 5.030 5.100 563,500 2,853,000 5.0630 2.583 2.578 2.583 2.568 2.603 1,103,865 2.5846 0.00%
2019-04-23 0 5.060 5.050 5.060 5.050 5.130 997,002 5,073,145 5.0884 2.583 2.578 2.583 2.578 2.619 1,953,072 2.5975 -1.75%
2019-04-18 0 5.150 5.120 5.150 5.100 5.170 959,000 4,918,055 5.1283 2.629 2.614 2.629 2.603 2.639 1,878,628 2.6179 -0.19%
2019-04-17 0 5.160 5.160 5.170 5.140 5.190 837,000 4,319,740 5.1610 2.634 2.634 2.639 2.624 2.649 1,639,637 2.6346 -0.39%
2019-04-16 0 5.180 5.170 5.180 5.090 5.180 1,742,000 8,957,030 5.1418 2.644 2.639 2.644 2.598 2.644 3,412,482 2.6248 1.77%
2019-04-15 0 5.090 5.090 5.110 5.090 5.170 1,617,000 8,316,360 5.1431 2.598 2.598 2.609 2.598 2.639 3,167,614 2.6254 0.00%
2019-04-12 0 5.090 5.080 5.090 5.060 5.100 615,000 3,121,435 5.0755 2.598 2.593 2.598 2.583 2.603 1,204,751 2.5909 0.00%
2019-04-11 0 5.090 5.070 5.090 5.070 5.150 1,613,000 8,229,735 5.1021 2.598 2.588 2.598 2.588 2.629 3,159,778 2.6045 -0.39%
2019-04-10 0 5.110 5.110 5.130 5.090 5.140 1,029,000 5,267,425 5.1190 2.609 2.609 2.619 2.598 2.624 2,015,754 2.6131 -0.78%
2019-04-09 0 5.150 5.140 5.150 5.110 5.170 1,364,500 7,014,285 5.1406 2.629 2.624 2.629 2.609 2.639 2,672,980 2.6241 0.19%
2019-04-08 0 5.140 5.130 5.140 5.110 5.190 1,555,864 8,011,408 5.1492 2.624 2.619 2.624 2.609 2.649 3,047,852 2.6285 0.39%
2019-04-04 0 5.120 5.100 5.120 5.090 5.180 2,614,001 13,391,168 5.1229 2.614 2.603 2.614 2.598 2.644 5,120,684 2.6151 -0.19%
2019-04-03 0 5.130 5.130 5.150 5.060 5.160 1,091,000 5,589,935 5.1237 2.619 2.619 2.629 2.583 2.634 2,137,209 2.6155 0.39%
2019-04-02 0 5.110 5.100 5.110 5.080 5.200 1,821,000 9,370,350 5.1457 2.609 2.603 2.609 2.593 2.654 3,567,239 2.6268 -0.58%
2019-04-01 0 5.140 5.120 5.140 5.040 5.170 2,761,002 14,191,400 5.1399 2.624 2.614 2.624 2.573 2.639 5,408,651 2.6238 2.39%
2019-03-29 0 5.020 4.980 5.020 4.950 5.040 1,029,500 5,141,985 4.9946 2.563 2.542 2.563 2.527 2.573 2,016,734 2.5497 0.80%
2019-03-28 0 4.980 4.970 4.980 4.900 4.980 1,559,500 7,717,565 4.9487 2.542 2.537 2.542 2.501 2.542 3,054,975 2.5262 0.20%
2019-03-27 0 4.970 4.960 4.970 4.940 5.150 2,420,000 12,142,405 5.0175 2.537 2.532 2.537 2.522 2.629 4,740,647 2.5613 -3.68%
2019-03-26 0 5.160 5.150 5.160 5.120 5.230 445,000 2,301,760 5.1725 2.634 2.629 2.634 2.614 2.670 871,730 2.6404 -0.39%
2019-03-25 0 5.180 5.170 5.180 5.160 5.240 701,000 3,635,680 5.1864 2.644 2.639 2.644 2.634 2.675 1,373,220 2.6476 -2.45%
2019-03-22 0 5.310 5.260 5.310 5.230 5.330 573,508 3,030,082 5.2834 2.711 2.685 2.711 2.670 2.721 1,123,471 2.6971 0.00%
2019-03-21 0 5.310 5.310 5.320 5.300 5.340 868,500 4,614,910 5.3137 2.711 2.711 2.716 2.706 2.726 1,701,344 2.7125 -0.19%
2019-03-20 0 5.320 5.310 5.320 5.280 5.370 750,500 3,983,010 5.3071 2.716 2.711 2.716 2.695 2.741 1,470,188 2.7092 -1.12%
2019-03-19 0 5.380 5.350 5.380 5.290 5.380 969,500 5,166,192 5.3287 2.746 2.731 2.746 2.700 2.746 1,899,197 2.7202 0.94%
2019-03-18 0 5.330 5.310 5.330 5.240 5.330 885,000 4,677,475 5.2853 2.721 2.711 2.721 2.675 2.721 1,733,666 2.6980 0.76%
2019-03-15 0 5.290 5.290 5.300 5.180 5.290 1,006,500 5,299,810 5.2656 2.700 2.700 2.706 2.644 2.700 1,971,678 2.6880 1.34%
2019-03-14 0 5.220 5.180 5.220 5.160 5.250 976,500 5,086,950 5.2094 2.665 2.644 2.665 2.634 2.680 1,912,910 2.6593 0.38%
2019-03-13 0 5.200 5.200 5.220 5.190 5.240 636,000 3,315,540 5.2131 2.654 2.654 2.665 2.649 2.675 1,245,889 2.6612 -0.95%
2019-03-12 0 5.250 5.240 5.250 5.210 5.280 588,000 3,092,395 5.2592 2.680 2.675 2.680 2.660 2.695 1,151,860 2.6847 0.96%
2019-03-11 0 5.200 5.190 5.200 5.110 5.210 789,022 4,071,217 5.1598 2.654 2.649 2.654 2.609 2.660 1,545,651 2.6340 0.97%
2019-03-08 0 5.150 5.150 5.160 5.150 5.320 1,398,936 7,266,512 5.1943 2.629 2.629 2.634 2.629 2.716 2,740,439 2.6516 -3.20%
2019-03-07 0 5.320 5.310 5.320 5.290 5.400 1,701,500 9,069,535 5.3303 2.716 2.711 2.716 2.700 2.757 3,333,145 2.7210 -1.66%
2019-03-06 0 5.410 5.410 5.420 5.330 5.440 996,505 5,380,413 5.3993 2.762 2.762 2.767 2.721 2.777 1,952,098 2.7562 0.74%
2019-03-05 0 5.370 5.370 5.380 5.310 5.380 1,555,500 8,319,255 5.3483 2.741 2.741 2.746 2.711 2.746 3,047,139 2.7302 0.19%
2019-03-04 0 5.360 5.360 5.370 5.280 5.450 3,557,000 19,178,940 5.3919 2.736 2.736 2.741 2.695 2.782 6,967,967 2.7524 1.90%
2019-03-01 0 5.260 5.250 5.290 5.170 5.280 1,365,001 7,132,812 5.2255 2.685 2.680 2.700 2.639 2.695 2,673,962 2.6675 1.35%
2019-02-28 0 5.190 5.150 5.190 5.160 5.250 1,112,000 5,784,220 5.2016 2.649 2.629 2.649 2.634 2.680 2,178,347 2.6553 -0.76%
2019-02-27 0 5.230 5.230 5.240 5.180 5.370 2,472,000 13,010,030 5.2630 2.670 2.670 2.675 2.644 2.741 4,842,512 2.6866 0.97%
2019-02-26 0 5.180 5.180 5.210 5.170 5.290 2,419,000 12,660,677 5.2338 2.644 2.644 2.660 2.639 2.700 4,738,688 2.6718 -0.58%
2019-02-25 0 5.210 5.210 5.220 5.060 5.240 3,082,500 15,892,790 5.1558 2.660 2.660 2.665 2.583 2.675 6,038,448 2.6319 4.20%
2019-02-22 0 5.000 5.000 5.020 4.930 5.030 1,606,500 7,993,110 4.9755 2.552 2.552 2.563 2.517 2.568 3,147,045 2.5399 1.21%
2019-02-21 0 4.940 4.940 4.950 4.920 5.000 1,020,000 5,061,930 4.9627 2.522 2.522 2.527 2.512 2.552 1,998,124 2.5333 0.20%
2019-02-20 0 4.930 4.930 4.950 4.910 4.970 1,014,000 5,009,290 4.9401 2.517 2.517 2.527 2.506 2.537 1,986,370 2.5218 0.20%
2019-02-19 0 4.920 4.910 4.920 4.910 4.980 1,001,015 4,950,157 4.9451 2.512 2.506 2.512 2.506 2.542 1,960,933 2.5244 -0.40%
2019-02-18 0 4.940 4.940 4.960 4.860 4.970 670,526 3,302,910 4.9258 2.522 2.522 2.532 2.481 2.537 1,313,524 2.5145 1.86%
2019-02-15 0 4.850 4.840 4.850 4.820 4.920 1,123,500 5,460,985 4.8607 2.476 2.471 2.476 2.461 2.512 2,200,875 2.4813 -1.42%
2019-02-14 0 4.920 4.910 4.920 4.900 4.950 585,473 2,881,802 4.9222 2.512 2.506 2.512 2.501 2.527 1,146,909 2.5127 0.00%
2019-02-13 0 4.920 4.920 4.930 4.880 4.950 1,272,365 6,247,689 4.9103 2.512 2.512 2.517 2.491 2.527 2,492,493 2.5066 0.61%
2019-02-12 0 4.890 4.880 4.890 4.870 4.940 532,368 2,606,319 4.8957 2.496 2.491 2.496 2.486 2.522 1,042,880 2.4992 0.00%
2019-02-11 0 4.890 4.890 4.900 4.860 4.930 1,196,000 5,848,170 4.8898 2.496 2.496 2.501 2.481 2.517 2,342,898 2.4961 -1.81%
2019-02-08 0 4.980 4.950 4.990 4.790 5.000 619,488 3,056,770 4.9343 2.542 2.527 2.547 2.445 2.552 1,213,543 2.5189 0.81%
2019-02-04 0 4.940 4.880 4.940 4.810 4.960 276,180 1,348,077 4.8812 2.522 2.491 2.522 2.455 2.532 541,021 2.4917 2.49%
2019-02-01 0 4.820 4.810 4.820 4.740 4.830 372,068 1,782,955 4.7920 2.461 2.455 2.461 2.420 2.466 728,861 2.4462 2.12%
2019-01-31 0 4.720 4.720 4.740 4.590 4.820 697,382 3,320,741 4.7617 2.409 2.409 2.420 2.343 2.461 1,366,133 2.4308 -0.21%
2019-01-30 0 4.730 4.710 4.730 4.700 4.740 307,000 1,447,895 4.7163 2.415 2.404 2.415 2.399 2.420 601,396 2.4076 0.00%
2019-01-29 0 4.730 4.700 4.730 4.660 4.740 530,040 2,484,803 4.6880 2.415 2.399 2.415 2.379 2.420 1,038,319 2.3931 0.42%
2019-01-28 0 4.710 4.700 4.710 4.690 4.740 664,500 3,131,940 4.7132 2.404 2.399 2.404 2.394 2.420 1,301,719 2.4060 -0.21%
2019-01-25 0 4.720 4.700 4.720 4.650 4.750 894,000 4,214,115 4.7138 2.409 2.399 2.409 2.374 2.425 1,751,297 2.4063 1.72%
2019-01-24 0 4.640 4.640 4.660 4.580 4.680 399,180 1,859,366 4.6580 2.369 2.369 2.379 2.338 2.389 781,972 2.3778 -0.22%
2019-01-23 0 4.650 4.630 4.650 4.620 4.670 254,500 1,181,885 4.6439 2.374 2.364 2.374 2.358 2.384 498,551 2.3706 0.22%
2019-01-22 0 4.640 4.630 4.640 4.630 4.670 231,500 1,074,895 4.6432 2.369 2.364 2.369 2.364 2.384 453,496 2.3702 -0.64%
2019-01-21 0 4.670 4.650 4.670 4.640 4.720 402,000 1,879,280 4.6748 2.384 2.374 2.384 2.369 2.409 787,496 2.3864 0.65%
2019-01-18 0 4.640 4.630 4.640 4.560 4.640 765,501 3,532,244 4.6143 2.369 2.364 2.369 2.328 2.369 1,499,574 2.3555 1.09%
2019-01-17 0 4.590 4.580 4.600 4.570 4.650 1,270,500 5,861,180 4.6133 2.343 2.338 2.348 2.333 2.374 2,488,840 2.3550 -0.43%
2019-01-16 0 4.610 4.600 4.610 4.590 4.630 278,500 1,285,530 4.6159 2.353 2.348 2.353 2.343 2.364 545,566 2.3563 -0.43%
2019-01-15 0 4.630 4.620 4.650 4.570 4.660 715,500 3,306,665 4.6215 2.364 2.358 2.374 2.333 2.379 1,401,625 2.3592 1.31%
2019-01-14 0 4.570 4.570 4.580 4.570 4.610 133,000 609,605 4.5835 2.333 2.333 2.338 2.333 2.353 260,540 2.3398 -0.65%
2019-01-11 0 4.600 4.600 4.610 4.560 4.610 261,500 1,200,935 4.5925 2.348 2.348 2.353 2.328 2.353 512,264 2.3444 1.10%
2019-01-10 0 4.550 4.530 4.550 4.530 4.560 520,500 2,365,340 4.5444 2.323 2.312 2.323 2.312 2.328 1,019,631 2.3198 0.22%
2019-01-09 0 4.540 4.520 4.540 4.500 4.580 667,500 3,032,525 4.5431 2.318 2.307 2.318 2.297 2.338 1,307,596 2.3192 1.57%
2019-01-08 0 4.470 4.460 4.470 4.470 4.520 495,500 2,220,055 4.4804 2.282 2.277 2.282 2.282 2.307 970,657 2.2872 -0.67%
2019-01-07 0 4.500 4.480 4.500 4.460 4.500 753,503 3,378,143 4.4833 2.297 2.287 2.297 2.277 2.297 1,476,071 2.2886 1.35%
2019-01-04 0 4.440 4.440 4.460 4.350 4.470 497,038 2,202,060 4.4304 2.267 2.267 2.277 2.221 2.282 973,670 2.2616 1.37%
2019-01-03 0 4.380 4.380 4.410 4.370 4.410 589,500 2,592,115 4.3971 2.236 2.236 2.251 2.231 2.251 1,154,798 2.2446 -0.68%
2019-01-02 0 4.410 4.410 4.420 4.400 4.470 843,000 3,729,700 4.4243 2.251 2.251 2.256 2.246 2.282 1,651,391 2.2585 -1.34%
2018-12-31 0 4.470 4.440 4.470 4.430 4.600 265,000 1,180,510 4.4548 2.282 2.267 2.282 2.261 2.348 519,120 2.2741 1.13%
2018-12-28 0 4.420 4.420 4.450 4.400 4.510 234,500 1,040,775 4.4383 2.256 2.256 2.272 2.246 2.302 459,373 2.2656 0.23%
2018-12-27 0 4.410 4.390 4.410 4.400 4.480 200,000 882,595 4.4130 2.251 2.241 2.251 2.246 2.287 391,789 2.2527 -0.23%
2018-12-24 0 4.420 4.410 4.430 4.390 4.440 300,500 1,326,005 4.4127 2.256 2.251 2.261 2.241 2.267 588,663 2.2526 0.23%
2018-12-21 0 4.410 4.410 4.450 4.390 4.460 1,683,023 7,434,862 4.4176 2.251 2.251 2.272 2.241 2.277 3,296,949 2.2551 -1.78%
2018-12-20 0 4.490 4.460 4.490 4.380 4.520 932,000 4,162,545 4.4663 2.292 2.277 2.292 2.236 2.307 1,825,737 2.2799 -0.66%
2018-12-19 0 4.520 4.510 4.530 4.500 4.560 477,001 2,163,229 4.5351 2.307 2.302 2.312 2.297 2.328 934,419 2.3151 -0.44%
2018-12-18 0 4.540 4.520 4.540 4.480 4.580 1,362,005 6,159,512 4.5224 2.318 2.307 2.318 2.287 2.338 2,668,093 2.3086 -0.87%
2018-12-17 0 4.580 4.560 4.580 4.540 4.580 276,506 1,261,112 4.5609 2.338 2.328 2.338 2.318 2.338 541,660 2.3282 0.22%
2018-12-14 0 4.570 4.560 4.590 4.560 4.590 298,217 1,363,924 4.5736 2.333 2.328 2.343 2.328 2.343 584,191 2.3347 -0.22%
2018-12-13 0 4.580 4.580 4.600 4.560 4.620 872,380 4,001,160 4.5865 2.338 2.338 2.348 2.328 2.358 1,708,944 2.3413 0.44%
2018-12-12 0 4.560 4.560 4.580 4.550 4.600 529,001 2,419,979 4.5746 2.328 2.328 2.338 2.323 2.348 1,036,284 2.3352 0.44%
2018-12-11 0 4.540 4.530 4.540 4.520 4.600 1,046,900 4,769,483 4.5558 2.318 2.312 2.318 2.307 2.348 2,050,819 2.3256 -0.66%
2018-12-10 0 4.570 4.550 4.570 4.560 4.630 1,084,002 4,968,884 4.5838 2.333 2.323 2.333 2.328 2.364 2,123,500 2.3399 -1.93%
2018-12-07 0 4.660 4.650 4.660 4.630 4.690 774,501 3,606,749 4.6569 2.379 2.374 2.379 2.364 2.394 1,517,205 2.3772 -0.64%
2018-12-06 0 4.690 4.670 4.690 4.660 4.760 1,141,527 5,356,926 4.6928 2.394 2.384 2.394 2.379 2.430 2,236,189 2.3956 -2.29%
2018-12-05 0 4.800 4.790 4.800 4.750 4.800 649,001 3,099,844 4.7763 2.450 2.445 2.450 2.425 2.450 1,271,357 2.4382 0.21%
2018-12-04 0 4.790 4.790 4.800 4.780 4.830 512,522 2,459,192 4.7982 2.445 2.445 2.450 2.440 2.466 1,004,002 2.4494 -0.42%
2018-12-03 0 4.810 4.810 4.820 4.760 4.830 1,488,004 7,139,284 4.7979 2.455 2.455 2.461 2.430 2.466 2,914,918 2.4492 1.91%
2018-11-30 0 4.720 4.720 4.730 4.710 4.750 484,211 2,292,444 4.7344 2.409 2.409 2.415 2.404 2.425 948,543 2.4168 0.00%
2018-11-29 0 4.720 4.710 4.720 4.710 4.770 503,503 2,388,449 4.7437 2.409 2.404 2.409 2.404 2.435 986,335 2.4215 -0.42%
2018-11-28 0 4.740 4.730 4.740 4.690 4.740 768,007 3,624,843 4.7198 2.420 2.415 2.420 2.394 2.420 1,504,483 2.4094 0.64%
2018-11-27 0 4.710 4.690 4.710 4.670 4.740 942,002 4,431,494 4.7043 2.404 2.394 2.404 2.384 2.420 1,845,330 2.4015 0.43%
2018-11-26 0 4.690 4.680 4.690 4.670 4.740 625,505 2,945,063 4.7083 2.394 2.389 2.394 2.384 2.420 1,225,330 2.4035 0.43%
2018-11-23 0 4.670 4.650 4.670 4.620 4.690 995,008 4,627,542 4.6508 2.384 2.374 2.384 2.358 2.394 1,949,166 2.3741 -0.64%
2018-11-22 0 4.700 4.690 4.700 4.690 4.730 495,508 2,333,652 4.7096 2.399 2.394 2.399 2.394 2.415 970,673 2.4042 -0.42%
2018-11-21 0 4.720 4.720 4.730 4.640 4.720 973,012 4,554,951 4.6813 2.409 2.409 2.415 2.369 2.409 1,906,077 2.3897 1.07%
2018-11-20 0 4.670 4.670 4.680 4.660 4.740 809,007 3,791,674 4.6868 2.384 2.384 2.389 2.379 2.420 1,584,800 2.3925 -1.48%
2018-11-19 0 4.740 4.740 4.750 4.690 4.760 1,003,605 4,731,897 4.7149 2.420 2.420 2.425 2.394 2.430 1,966,007 2.4069 1.50%
2018-11-16 0 4.670 4.670 4.690 4.610 4.700 1,071,194 4,984,890 4.6536 2.384 2.384 2.394 2.353 2.399 2,098,410 2.3756 0.86%
2018-11-15 0 4.630 4.620 4.630 4.570 4.630 998,097 4,600,072 4.6088 2.364 2.358 2.364 2.333 2.364 1,955,217 2.3527 0.87%
2018-11-14 0 4.590 4.570 4.590 4.570 4.620 564,036 2,588,285 4.5889 2.343 2.333 2.343 2.333 2.358 1,104,915 2.3425 0.22%
2018-11-13 0 4.580 4.560 4.580 4.460 4.580 598,009 2,713,236 4.5371 2.338 2.328 2.338 2.277 2.338 1,171,467 2.3161 0.66%
2018-11-12 0 4.550 4.550 4.560 4.460 4.560 823,016 3,718,712 4.5184 2.323 2.323 2.328 2.277 2.328 1,612,243 2.3065 0.89%
2018-11-09 0 4.510 4.510 4.520 4.510 4.610 1,126,515 5,119,588 4.5446 2.302 2.302 2.307 2.302 2.353 2,206,781 2.3199 -2.80%
2018-11-08 0 4.640 4.620 4.640 4.610 4.660 569,509 2,638,397 4.6328 2.369 2.358 2.369 2.353 2.379 1,115,637 2.3649 0.65%
2018-11-07 0 4.610 4.610 4.620 4.600 4.670 613,010 2,838,781 4.6309 2.353 2.353 2.358 2.348 2.384 1,200,853 2.3640 -0.22%
2018-11-06 0 4.620 4.620 4.630 4.600 4.640 789,008 3,642,522 4.6166 2.358 2.358 2.364 2.348 2.369 1,545,623 2.3567 0.00%
2018-11-05 0 4.620 4.620 4.640 4.600 4.690 1,010,509 4,689,585 4.6408 2.358 2.358 2.369 2.348 2.394 1,979,531 2.3690 -1.07%
2018-11-02 0 4.670 4.670 4.680 4.590 4.700 2,517,032 11,732,807 4.6614 2.384 2.384 2.389 2.343 2.399 4,930,727 2.3795 2.41%
2018-11-01 0 4.560 4.530 4.560 4.530 4.600 1,631,395 7,449,105 4.5661 2.328 2.312 2.328 2.312 2.348 3,195,813 2.3309 0.66%
2018-10-31 0 4.530 4.530 4.560 4.460 4.580 1,934,084 8,760,753 4.5297 2.312 2.312 2.328 2.277 2.338 3,788,764 2.3123 1.34%
2018-10-30 0 4.470 4.460 4.470 4.410 4.510 777,612 3,470,139 4.4626 2.282 2.277 2.282 2.251 2.302 1,523,299 2.2780 0.68%
2018-10-29 0 4.440 4.400 4.440 4.400 4.490 868,099 3,858,060 4.4443 2.267 2.246 2.267 2.246 2.292 1,700,558 2.2687 -0.67%
2018-10-26 0 4.470 4.450 4.470 4.420 4.550 2,082,013 9,322,786 4.4778 2.282 2.272 2.282 2.256 2.323 4,078,549 2.2858 1.59%
2018-10-25 0 4.400 4.400 4.410 4.350 4.420 1,274,026 5,586,994 4.3853 2.246 2.246 2.251 2.221 2.256 2,495,747 2.2386 -0.68%
2018-10-24 0 4.430 4.430 4.440 4.400 4.510 1,824,078 8,125,516 4.4546 2.261 2.261 2.267 2.246 2.302 3,573,268 2.2740 0.45%
2018-10-23 0 4.410 4.410 4.450 4.410 4.530 1,279,022 5,703,703 4.4594 2.251 2.251 2.272 2.251 2.312 2,505,534 2.2764 -2.65%
2018-10-22 0 4.530 4.530 4.550 4.450 4.600 2,664,521 12,066,125 4.5284 2.312 2.312 2.323 2.272 2.348 5,219,650 2.3117 2.26%
2018-10-19 0 4.430 4.430 4.440 4.310 4.430 3,717,500 16,313,687 4.3883 2.261 2.261 2.267 2.200 2.261 7,282,378 2.2402 2.31%
2018-10-18 0 4.330 4.320 4.330 4.310 4.360 1,148,500 4,978,350 4.3347 2.210 2.205 2.210 2.200 2.226 2,249,848 2.2127 -0.23%
2018-10-16 0 4.340 4.330 4.340 4.320 4.420 1,181,000 5,135,694 4.3486 2.215 2.210 2.215 2.205 2.256 2,313,514 2.2199 -0.23%
2018-10-15 0 4.350 4.350 4.360 4.350 4.400 694,000 3,027,110 4.3618 2.221 2.221 2.226 2.221 2.246 1,359,508 2.2266 -0.91%
2018-10-12 0 4.390 4.390 4.400 4.330 4.400 903,500 3,941,610 4.3626 2.241 2.241 2.246 2.210 2.246 1,769,907 2.2270 1.62%
2018-10-11 0 4.320 4.320 4.330 4.300 4.450 3,071,500 13,427,377 4.3716 2.205 2.205 2.210 2.195 2.272 6,016,899 2.2316 -4.21%
2018-10-10 0 4.510 4.510 4.530 4.510 4.600 1,793,004 8,126,968 4.5326 2.302 2.302 2.312 2.302 2.348 3,512,396 2.3138 0.00%
2018-10-09 0 4.510 4.510 4.540 4.480 4.540 717,568 3,237,170 4.5113 2.302 2.302 2.318 2.287 2.318 1,405,676 2.3029 0.45%
2018-10-08 0 4.490 4.490 4.500 4.490 4.580 1,925,477 8,719,831 4.5287 2.292 2.292 2.297 2.292 2.338 3,771,903 2.3118 0.22%
2018-10-05 0 4.480 4.470 4.480 4.470 4.520 581,500 2,612,110 4.4920 2.287 2.282 2.287 2.282 2.307 1,139,126 2.2931 0.00%
2018-10-04 0 4.480 4.480 4.500 4.470 4.540 720,500 3,235,010 4.4900 2.287 2.287 2.297 2.282 2.318 1,411,420 2.2920 -1.97%
2018-10-03 0 4.570 4.570 4.590 4.550 4.620 333,500 1,525,425 4.5740 2.333 2.333 2.343 2.323 2.358 653,308 2.3349 -0.44%
2018-10-02 0 4.590 4.580 4.590 4.590 4.770 789,500 3,669,000 4.6472 2.343 2.338 2.343 2.343 2.435 1,546,587 2.3723 -2.34%
2018-09-28 0 4.700 4.700 4.710 4.660 4.840 659,000 3,112,185 4.7226 2.399 2.399 2.404 2.379 2.471 1,290,945 2.4108 -3.09%
2018-09-27 0 4.850 4.780 4.850 4.750 4.850 143,000 688,655 4.8158 2.476 2.440 2.476 2.425 2.476 280,129 2.4583 0.41%
2018-09-26 0 4.830 4.810 4.830 4.720 4.840 1,262,000 6,068,360 4.8085 2.466 2.455 2.466 2.409 2.471 2,472,189 2.4547 1.90%
2018-09-24 0 4.740 4.690 4.740 4.680 4.830 221,500 1,052,165 4.7502 2.420 2.394 2.420 2.389 2.466 433,906 2.4249 -0.63%
2018-09-21 0 4.770 4.770 4.790 4.730 4.860 934,000 4,493,975 4.8115 2.435 2.435 2.445 2.415 2.481 1,829,655 2.4562 1.27%
2018-09-20 0 4.710 4.710 4.740 4.700 4.800 297,500 1,415,960 4.7595 2.404 2.404 2.420 2.399 2.450 582,786 2.4296 -0.84%
2018-09-19 0 4.750 4.750 4.760 4.660 4.760 538,000 2,545,765 4.7319 2.425 2.425 2.430 2.379 2.430 1,053,912 2.4155 1.28%
2018-09-18 0 4.690 4.650 4.690 4.590 4.700 722,500 3,346,175 4.6314 2.394 2.374 2.394 2.343 2.399 1,415,338 2.3642 1.52%
2018-09-17 0 4.620 4.590 4.620 4.590 4.620 103,000 473,545 4.5975 2.358 2.343 2.358 2.343 2.358 201,771 2.3469 -0.22%
2018-09-14 0 4.630 4.610 4.630 4.600 4.640 518,500 2,393,015 4.6153 2.364 2.353 2.364 2.348 2.369 1,015,713 2.3560 0.65%
2018-09-13 0 4.600 4.590 4.600 4.550 4.630 1,136,494 5,225,843 4.5982 2.348 2.343 2.348 2.323 2.364 2,226,329 2.3473 0.88%
2018-09-12 0 4.560 4.530 4.560 4.530 4.610 979,500 4,480,705 4.5745 2.328 2.312 2.328 2.312 2.353 1,918,787 2.3352 -0.87%
2018-09-11 0 4.600 4.600 4.610 4.560 4.640 583,000 2,679,105 4.5954 2.348 2.348 2.353 2.328 2.369 1,142,065 2.3458 -0.43%
2018-09-10 0 4.620 4.600 4.620 4.580 4.750 1,369,000 6,352,871 4.6405 2.358 2.348 2.358 2.338 2.425 2,681,796 2.3689 -2.53%
2018-09-07 0 4.740 4.730 4.740 4.690 4.800 382,500 1,813,175 4.7403 2.420 2.415 2.420 2.394 2.450 749,296 2.4198 0.42%
2018-09-06 0 4.720 4.720 4.730 4.700 4.790 513,500 2,438,155 4.7481 2.409 2.409 2.415 2.399 2.445 1,005,918 2.4238 -0.63%
2018-09-05 0 4.750 4.750 4.760 4.730 4.820 1,013,996 4,833,453 4.7667 2.425 2.425 2.430 2.415 2.461 1,986,362 2.4333 -1.45%
2018-09-04 0 4.820 4.820 4.840 4.760 4.870 674,500 3,244,874 4.8108 2.461 2.461 2.471 2.430 2.486 1,321,308 2.4558 1.05%
2018-09-03 0 4.770 4.760 4.770 4.750 4.840 740,500 3,543,897 4.7858 2.435 2.430 2.435 2.425 2.471 1,450,599 2.4431 -0.42%
2018-08-31 0 4.790 4.790 4.820 4.790 4.870 1,102,494 5,319,761 4.8252 2.445 2.445 2.461 2.445 2.486 2,159,725 2.4632 -0.83%
2018-08-30 0 4.830 4.830 4.860 4.820 4.930 396,500 1,934,290 4.8784 2.466 2.466 2.481 2.461 2.517 776,722 2.4903 -1.23%
2018-08-29 0 4.890 4.890 4.920 4.880 4.930 391,000 1,917,975 4.9053 2.496 2.496 2.512 2.491 2.517 765,947 2.5041 -0.20%
2018-08-28 0 4.900 4.900 4.910 4.880 4.960 585,500 2,875,425 4.9111 2.501 2.501 2.506 2.491 2.532 1,146,962 2.5070 -0.41%
2018-08-27 0 4.920 4.920 4.930 4.840 4.940 1,709,500 8,382,422 4.9034 2.512 2.512 2.517 2.471 2.522 3,348,816 2.5031 1.86%
2018-08-24 0 4.830 4.810 4.830 4.760 4.860 905,000 4,357,190 4.8146 2.466 2.455 2.466 2.430 2.481 1,772,845 2.4577 0.00%
2018-08-23 0 4.830 4.830 4.850 4.810 4.880 458,500 2,218,880 4.8394 2.466 2.466 2.476 2.455 2.491 898,176 2.4704 -0.41%
2018-08-22 0 4.850 4.830 4.850 4.760 4.850 432,000 2,077,420 4.8088 2.476 2.466 2.476 2.430 2.476 846,264 2.4548 1.25%
2018-08-21 0 4.790 4.790 4.810 4.740 4.800 489,000 2,337,250 4.7797 2.445 2.445 2.455 2.420 2.450 957,924 2.4399 1.27%
2018-08-20 0 4.730 4.730 4.740 4.650 4.740 227,500 1,069,115 4.6994 2.415 2.415 2.420 2.374 2.420 445,660 2.3989 0.85%
2018-08-17 0 4.690 4.690 4.720 4.650 4.760 514,000 2,418,792 4.7058 2.394 2.394 2.409 2.374 2.430 1,006,898 2.4022 -0.21%
2018-08-16 0 4.700 4.700 4.710 4.650 4.770 1,070,496 5,048,604 4.7161 2.399 2.399 2.404 2.374 2.435 2,097,043 2.4075 -1.05%
2018-08-15 0 4.750 4.740 4.750 4.730 4.920 988,500 4,727,085 4.7821 2.425 2.420 2.425 2.415 2.512 1,936,417 2.4412 -2.66%
2018-08-14 0 4.880 4.880 4.890 4.840 4.930 563,000 2,740,158 4.8671 2.491 2.491 2.496 2.471 2.517 1,102,886 2.4845 -0.81%
2018-08-13 0 4.920 4.910 4.920 4.860 4.950 308,500 1,506,820 4.8843 2.512 2.506 2.512 2.481 2.527 604,335 2.4934 -1.40%
2018-08-10 0 4.990 4.950 5.000 4.950 5.030 701,000 3,499,515 4.9922 2.547 2.527 2.552 2.527 2.568 1,373,220 2.5484 -0.20%
2018-08-09 0 5.000 4.960 5.000 4.840 5.000 754,500 3,739,273 4.9560 2.552 2.532 2.552 2.471 2.552 1,478,024 2.5299 2.25%
2018-08-08 0 4.890 4.870 4.890 4.860 4.910 390,500 1,908,775 4.8880 2.496 2.486 2.496 2.481 2.506 764,968 2.4952 0.00%
2018-08-07 0 4.890 4.890 4.950 4.860 4.960 524,500 2,578,307 4.9157 2.496 2.496 2.527 2.481 2.532 1,027,467 2.5094 1.03%
2018-08-06 0 4.840 4.840 4.850 4.790 4.910 446,500 2,164,555 4.8478 2.471 2.471 2.476 2.445 2.506 874,669 2.4747 -0.21%
2018-08-03 0 4.850 4.830 4.850 4.790 4.900 601,500 2,906,976 4.8329 2.476 2.466 2.476 2.445 2.501 1,178,305 2.4671 0.00%
2018-08-02 0 4.850 4.850 4.890 4.840 4.960 885,500 4,317,920 4.8763 2.476 2.476 2.496 2.471 2.532 1,734,646 2.4892 -1.62%
2018-08-01 0 4.930 4.930 4.960 4.930 5.060 833,000 4,158,360 4.9920 2.517 2.517 2.532 2.517 2.583 1,631,801 2.5483 -1.20%
2018-07-31 0 4.990 4.990 5.020 4.970 5.020 543,000 2,714,331 4.9988 2.547 2.547 2.563 2.537 2.563 1,063,707 2.5518 -0.60%
2018-07-30 0 5.020 5.000 5.020 4.910 5.070 892,000 4,465,810 5.0065 2.563 2.552 2.563 2.506 2.588 1,747,379 2.5557 0.40%
2018-07-27 0 5.000 5.000 5.010 4.980 5.020 339,000 1,694,760 4.9993 2.552 2.552 2.557 2.542 2.563 664,082 2.5520 -0.40%
2018-07-26 0 5.020 5.010 5.020 4.980 5.090 287,500 1,441,355 5.0134 2.563 2.557 2.563 2.542 2.598 563,197 2.5592 -0.20%
2018-07-25 0 5.030 5.030 5.060 4.990 5.060 871,000 4,376,800 5.0250 2.568 2.568 2.583 2.547 2.583 1,706,241 2.5652 0.20%
2018-07-24 0 5.020 5.010 5.020 4.970 5.120 1,918,188 9,684,178 5.0486 2.563 2.557 2.563 2.537 2.614 3,757,625 2.5772 0.60%
2018-07-23 0 4.990 4.970 4.990 4.900 5.000 1,383,000 6,855,150 4.9567 2.547 2.537 2.547 2.501 2.552 2,709,221 2.5303 1.01%
2018-07-20 0 4.940 4.940 4.950 4.740 4.950 1,972,500 9,617,540 4.8758 2.522 2.522 2.527 2.420 2.527 3,864,019 2.4890 3.13%
2018-07-19 0 4.790 4.770 4.790 4.760 4.830 580,500 2,780,895 4.7905 2.445 2.435 2.445 2.430 2.466 1,137,168 2.4455 0.21%
2018-07-18 0 4.780 4.780 4.790 4.780 4.850 741,000 3,565,830 4.8122 2.440 2.440 2.445 2.440 2.476 1,451,578 2.4565 -0.42%
2018-07-17 0 4.800 4.800 4.820 4.780 4.820 464,500 2,228,410 4.7974 2.450 2.450 2.461 2.440 2.461 909,930 2.4490 0.21%
2018-07-16 0 4.790 4.780 4.790 4.780 4.870 885,500 4,261,480 4.8125 2.445 2.440 2.445 2.440 2.486 1,734,646 2.4567 -1.44%
2018-07-13 0 4.860 4.860 4.870 4.860 4.920 581,000 2,841,380 4.8905 2.481 2.481 2.486 2.481 2.512 1,138,147 2.4965 0.00%
2018-07-12 0 4.860 4.840 4.860 4.800 4.880 1,456,000 7,076,885 4.8605 2.481 2.471 2.481 2.450 2.491 2,852,224 2.4812 1.04%
2018-07-11 0 4.810 4.790 4.810 4.780 4.850 605,000 2,918,925 4.8247 2.455 2.445 2.455 2.440 2.476 1,185,162 2.4629 -1.84%
2018-07-10 0 4.900 4.900 4.910 4.850 4.930 1,003,100 4,902,436 4.8873 2.501 2.501 2.506 2.476 2.517 1,965,018 2.4949 1.03%
2018-07-09 0 4.850 4.830 4.850 4.750 4.870 1,940,500 9,385,410 4.8366 2.476 2.466 2.476 2.425 2.486 3,801,333 2.4690 2.32%
2018-07-06 0 4.740 4.730 4.740 4.670 4.800 1,313,055 6,228,013 4.7431 2.420 2.415 2.420 2.384 2.450 2,572,202 2.4213 0.21%
2018-07-05 0 4.730 4.730 4.750 4.700 4.850 945,000 4,481,985 4.7428 2.415 2.415 2.425 2.399 2.476 1,851,203 2.4211 -1.25%
2018-07-04 0 4.790 4.790 4.800 4.750 4.860 1,792,500 8,611,795 4.8043 2.445 2.445 2.450 2.425 2.481 3,511,409 2.4525 -0.83%
2018-07-03 0 4.830 4.830 4.850 4.770 4.880 2,215,000 10,679,355 4.8214 2.466 2.466 2.476 2.435 2.491 4,339,063 2.4612 -3.21%
2018-06-29 0 4.990 4.970 4.990 4.910 5.000 1,744,000 8,657,485 4.9642 2.547 2.537 2.547 2.506 2.552 3,416,400 2.5341 1.63%
2018-06-28 0 4.910 4.880 4.910 4.820 4.920 1,598,644 7,782,096 4.8679 2.506 2.491 2.506 2.461 2.512 3,131,656 2.4850 1.66%
2018-06-27 0 4.830 4.830 4.840 4.800 5.050 3,902,844 19,257,589 4.9342 2.466 2.466 2.471 2.450 2.578 7,645,456 2.5188 -3.98%
2018-06-26 0 5.030 5.030 5.040 4.990 5.100 1,913,500 9,622,855 5.0289 2.568 2.568 2.573 2.547 2.603 3,748,441 2.5672 -1.37%
2018-06-25 0 5.100 5.100 5.130 5.100 5.230 2,281,000 11,781,445 5.1650 2.603 2.603 2.619 2.603 2.670 4,468,353 2.6366 -1.92%
2018-06-22 0 5.200 5.200 5.220 5.120 5.240 1,596,266 8,283,289 5.1892 2.654 2.654 2.665 2.614 2.675 3,126,997 2.6490 0.39%
2018-06-21 0 5.180 5.170 5.180 5.140 5.240 1,960,500 10,193,035 5.1992 2.644 2.639 2.644 2.624 2.675 3,840,512 2.6541 0.29%
2018-06-20 0 5.310 5.310 5.340 5.290 5.420 1,545,000 8,227,780 5.3254 2.637 2.637 2.651 2.627 2.691 3,111,606 2.6442 0.57%
2018-06-19 0 5.280 5.280 5.310 5.250 5.510 3,243,000 17,327,145 5.3429 2.622 2.622 2.637 2.607 2.736 6,531,351 2.6529 -4.00%
2018-06-15 0 5.500 5.500 5.520 5.500 5.580 1,930,000 10,697,215 5.5426 2.731 2.731 2.741 2.731 2.771 3,886,990 2.7521 -0.90%
2018-06-14 0 5.550 5.550 5.560 5.550 5.600 2,603,000 14,532,790 5.5831 2.756 2.756 2.761 2.756 2.781 5,242,401 2.7722 -1.07%
2018-06-13 0 5.610 5.610 5.640 5.610 5.650 1,216,000 6,849,800 5.6331 2.786 2.786 2.800 2.786 2.805 2,449,005 2.7970 -0.71%
2018-06-12 0 5.650 5.650 5.670 5.640 5.740 982,000 5,561,140 5.6631 2.805 2.805 2.815 2.800 2.850 1,977,733 2.8119 -0.70%
2018-06-11 0 5.690 5.680 5.690 5.650 5.750 1,130,500 6,424,825 5.6832 2.825 2.820 2.825 2.805 2.855 2,276,809 2.8219 -0.35%
2018-06-08 0 5.710 5.700 5.710 5.700 5.780 2,461,326 14,067,017 5.7152 2.835 2.830 2.835 2.830 2.870 4,957,072 2.8378 -1.55%
2018-06-07 0 5.800 5.790 5.800 5.730 5.820 1,639,940 9,467,385 5.7730 2.880 2.875 2.880 2.845 2.890 3,302,814 2.8665 0.69%
2018-06-06 0 5.760 5.760 5.770 5.750 5.820 1,226,000 7,094,142 5.7864 2.860 2.860 2.865 2.855 2.890 2,469,145 2.8731 0.17%
2018-06-05 0 5.750 5.750 5.770 5.710 5.770 618,500 3,556,800 5.7507 2.855 2.855 2.865 2.835 2.865 1,245,649 2.8554 -0.17%
2018-06-04 0 5.760 5.760 5.770 5.740 5.770 663,000 3,818,847 5.7600 2.860 2.860 2.865 2.850 2.865 1,335,272 2.8600 0.70%
2018-06-01 0 5.720 5.700 5.720 5.700 5.760 1,117,000 6,387,270 5.7182 2.840 2.830 2.840 2.830 2.860 2,249,621 2.8393 -0.35%
2018-05-31 0 5.740 5.740 5.750 5.570 5.740 6,700,000 38,224,973 5.7052 2.850 2.850 2.855 2.766 2.850 13,493,695 2.8328 2.68%
2018-05-30 0 5.590 5.590 5.600 5.570 5.690 2,140,000 11,992,700 5.6041 2.776 2.776 2.781 2.766 2.825 4,309,927 2.7826 -2.10%
2018-05-29 0 5.710 5.700 5.710 5.700 5.740 1,048,500 5,989,460 5.7124 2.835 2.830 2.835 2.830 2.850 2,111,663 2.8364 -0.52%
2018-05-28 0 5.740 5.730 5.740 5.710 5.760 953,500 5,468,451 5.7351 2.850 2.845 2.850 2.835 2.860 1,920,334 2.8477 0.35%
2018-05-25 0 5.720 5.710 5.720 5.700 5.770 1,731,547 9,904,004 5.7197 2.840 2.835 2.840 2.830 2.865 3,487,309 2.8400 -0.17%
2018-05-24 0 5.730 5.730 5.740 5.720 5.780 1,738,000 9,981,090 5.7429 2.845 2.845 2.850 2.840 2.870 3,500,305 2.8515 -0.35%
2018-05-23 0 5.750 5.740 5.750 5.750 5.860 1,494,000 8,653,396 5.7921 2.855 2.850 2.855 2.855 2.910 3,008,893 2.8759 -1.20%
2018-05-21 0 5.820 5.810 5.820 5.810 5.900 1,331,500 7,784,495 5.8464 2.890 2.885 2.890 2.885 2.930 2,681,620 2.9029 -0.17%
2018-05-18 0 5.830 5.820 5.830 5.790 5.840 1,197,500 6,961,327 5.8132 2.895 2.890 2.895 2.875 2.900 2,411,746 2.8864 0.34%
2018-05-17 0 5.810 5.800 5.810 5.810 5.940 1,971,500 11,520,875 5.8437 2.885 2.880 2.885 2.885 2.949 3,970,570 2.9016 -1.02%
2018-05-16 0 5.870 5.860 5.870 5.790 5.890 1,411,952 8,261,446 5.8511 2.915 2.910 2.915 2.875 2.925 2,843,649 2.9052 1.21%
2018-05-15 0 5.800 5.800 5.810 5.790 5.850 1,235,000 7,175,620 5.8102 2.880 2.880 2.885 2.875 2.905 2,487,271 2.8849 -0.34%
2018-05-14 0 5.820 5.820 5.830 5.790 5.840 1,464,500 8,523,132 5.8198 2.890 2.890 2.895 2.875 2.900 2,949,480 2.8897 0.87%
2018-05-11 0 5.770 5.770 5.780 5.750 5.800 1,501,500 8,675,663 5.7780 2.865 2.865 2.870 2.855 2.880 3,023,998 2.8689 0.52%
2018-05-10 0 5.740 5.730 5.740 5.710 5.760 1,800,500 10,345,610 5.7460 2.850 2.845 2.850 2.835 2.860 3,626,179 2.8530 0.35%
2018-05-09 0 5.720 5.710 5.720 5.710 5.770 1,414,500 8,118,490 5.7395 2.840 2.835 2.840 2.835 2.865 2,848,781 2.8498 -0.52%
2018-05-08 0 5.750 5.750 5.760 5.750 5.790 994,000 5,736,850 5.7715 2.855 2.855 2.860 2.855 2.875 2,001,900 2.8657 0.00%
2018-05-07 0 5.750 5.740 5.750 5.710 5.800 999,000 5,750,045 5.7558 2.855 2.850 2.855 2.835 2.880 2,011,970 2.8579 0.17%
2018-05-04 0 5.740 5.740 5.750 5.690 5.790 1,164,000 6,687,570 5.7453 2.850 2.850 2.855 2.825 2.875 2,344,278 2.8527 -0.35%
2018-05-03 0 5.760 5.760 5.770 5.730 5.820 3,475,500 20,025,285 5.7618 2.860 2.860 2.865 2.845 2.890 6,999,603 2.8609 -1.03%
2018-05-02 0 5.820 5.810 5.820 5.800 5.930 3,597,000 20,982,120 5.8332 2.890 2.885 2.890 2.880 2.944 7,244,302 2.8964 -2.51%
2018-04-30 0 5.970 5.860 5.970 5.790 5.970 983,500 5,786,565 5.8836 2.964 2.910 2.964 2.875 2.964 1,980,754 2.9214 2.93%
2018-04-27 0 5.800 5.800 5.830 5.760 6.000 1,865,000 10,889,125 5.8387 2.880 2.880 2.895 2.860 2.979 3,756,081 2.8991 -3.17%
2018-04-26 0 5.990 5.990 6.030 5.950 6.040 1,422,500 8,516,233 5.9868 2.974 2.974 2.994 2.954 2.999 2,864,893 2.9726 -0.33%
2018-04-25 0 6.010 5.990 6.010 5.980 6.070 565,000 3,396,635 6.0117 2.984 2.974 2.984 2.969 3.014 1,137,901 2.9850 -0.99%
2018-04-24 0 6.070 6.070 6.080 5.990 6.090 933,000 5,648,425 6.0540 3.014 3.014 3.019 2.974 3.024 1,879,047 3.0060 1.51%
2018-04-23 0 5.980 5.980 6.000 5.960 6.040 704,555 4,223,435 5.9945 2.969 2.969 2.979 2.959 2.999 1,418,963 2.9764 0.00%
2018-04-20 0 5.980 5.970 5.980 5.960 6.120 1,384,500 8,302,150 5.9965 2.969 2.964 2.969 2.959 3.039 2,788,361 2.9774 -1.81%
2018-04-19 0 6.090 6.080 6.090 6.010 6.110 885,500 5,382,237 6.0782 3.024 3.019 3.024 2.984 3.034 1,783,383 3.0180 0.50%
2018-04-18 0 6.060 6.060 6.090 5.980 6.130 1,614,000 9,755,860 6.0445 3.009 3.009 3.024 2.969 3.044 3,250,571 3.0013 0.17%
2018-04-17 0 6.050 6.030 6.050 6.030 6.130 1,839,500 11,154,350 6.0638 3.004 2.994 3.004 2.994 3.044 3,704,724 3.0108 -0.17%
2018-04-16 0 6.060 6.040 6.060 6.030 6.140 1,493,500 9,081,335 6.0806 3.009 2.999 3.009 2.994 3.049 3,007,886 3.0192 -1.94%
2018-04-13 0 6.180 6.180 6.210 6.160 6.240 1,015,500 6,293,590 6.1975 3.069 3.069 3.083 3.059 3.098 2,045,201 3.0772 -0.48%
2018-04-12 0 6.210 6.200 6.210 6.170 6.250 830,000 5,145,670 6.1996 3.083 3.078 3.083 3.064 3.103 1,671,607 3.0783 -0.64%
2018-04-11 0 6.250 6.220 6.250 6.180 6.310 2,315,000 14,482,065 6.2558 3.103 3.088 3.103 3.069 3.133 4,662,374 3.1062 0.81%
2018-04-10 0 6.200 6.190 6.210 6.080 6.230 1,241,000 7,647,767 6.1626 3.078 3.074 3.083 3.019 3.093 2,499,355 3.0599 2.31%
2018-04-09 0 6.060 6.060 6.070 5.960 6.100 1,626,000 9,812,672 6.0349 3.009 3.009 3.014 2.959 3.029 3,274,739 2.9965 0.83%
2018-04-06 0 6.010 6.010 6.020 6.010 6.160 711,500 4,302,975 6.0478 2.984 2.984 2.989 2.984 3.059 1,432,950 3.0029 0.00%
2018-04-04 0 6.010 6.000 6.010 6.000 6.180 1,605,500 9,716,335 6.0519 2.984 2.979 2.984 2.979 3.069 3,233,452 3.0049 -1.96%
2018-04-03 0 6.130 6.100 6.130 6.040 6.280 1,531,000 9,342,525 6.1022 3.044 3.029 3.044 2.999 3.118 3,083,410 3.0299 0.49%
2018-03-29 0 6.100 6.100 6.120 6.010 6.170 1,982,500 12,038,420 6.0723 3.029 3.029 3.039 2.984 3.064 3,992,724 3.0151 0.83%
2018-03-28 0 6.050 6.040 6.050 6.000 6.180 3,003,000 18,216,530 6.0661 3.004 2.999 3.004 2.979 3.069 6,047,995 3.0120 -2.10%
2018-03-27 0 6.180 6.180 6.200 6.150 6.220 1,107,000 6,832,735 6.1723 3.069 3.069 3.078 3.054 3.088 2,229,481 3.0647 0.65%
2018-03-26 0 6.140 6.140 6.150 6.050 6.170 1,772,000 10,813,800 6.1026 3.049 3.049 3.054 3.004 3.064 3,568,780 3.0301 -0.81%
2018-03-23 0 6.190 6.180 6.190 6.040 6.210 3,805,000 23,275,693 6.1171 3.074 3.069 3.074 2.999 3.083 7,663,211 3.0373 -1.28%
2018-03-22 0 6.270 6.270 6.280 6.250 6.370 4,890,009 30,803,310 6.2992 3.113 3.113 3.118 3.103 3.163 9,848,402 3.1277 -1.57%
2018-03-21 0 6.370 6.350 6.370 6.330 6.460 4,284,500 27,467,731 6.4110 3.163 3.153 3.163 3.143 3.208 8,628,916 3.1832 -0.93%
2018-03-20 0 6.430 6.420 6.450 6.390 6.470 3,409,500 21,905,873 6.4250 3.193 3.188 3.203 3.173 3.213 6,866,680 3.1902 0.00%
2018-03-19 0 6.430 6.430 6.450 6.400 6.650 8,330,000 53,866,170 6.4665 3.193 3.193 3.203 3.178 3.302 16,776,490 3.2108 -6.40%
2018-03-16 0 6.870 6.850 6.870 6.770 6.870 1,913,000 13,047,740 6.8206 3.411 3.401 3.411 3.361 3.411 3,852,752 3.3866 0.29%
2018-03-15 0 6.850 6.850 6.860 6.730 6.850 972,500 6,610,117 6.7970 3.401 3.401 3.406 3.342 3.401 1,958,600 3.3749 1.03%
2018-03-14 0 6.780 6.750 6.780 6.730 6.840 921,000 6,221,585 6.7552 3.366 3.352 3.366 3.342 3.396 1,854,880 3.3542 -0.73%
2018-03-13 0 6.830 6.820 6.830 6.770 6.920 1,518,500 10,409,915 6.8554 3.391 3.386 3.391 3.361 3.436 3,058,235 3.4039 0.89%
2018-03-12 0 6.770 6.750 6.770 6.700 6.780 1,078,000 7,274,761 6.7484 3.361 3.352 3.361 3.327 3.366 2,171,075 3.3508 1.50%
2018-03-09 0 6.670 6.670 6.690 6.630 6.740 1,955,000 13,061,405 6.6810 3.312 3.312 3.322 3.292 3.347 3,937,339 3.3173 0.76%
2018-03-08 0 6.620 6.620 6.630 6.570 6.640 1,004,000 6,642,925 6.6165 3.287 3.287 3.292 3.262 3.297 2,022,040 3.2853 0.91%
2018-03-07 0 6.560 6.550 6.580 6.540 6.710 1,879,000 12,434,907 6.6178 3.257 3.252 3.267 3.247 3.332 3,784,277 3.2859 -0.46%
2018-03-06 0 6.590 6.580 6.590 6.500 6.590 1,365,711 8,937,798 6.5444 3.272 3.267 3.272 3.227 3.272 2,750,521 3.2495 1.38%
2018-03-05 0 6.500 6.490 6.500 6.450 6.610 1,963,500 12,815,331 6.5268 3.227 3.222 3.227 3.203 3.282 3,954,458 3.2407 -1.07%
2018-03-02 0 6.570 6.570 6.580 6.550 6.650 2,088,912 13,751,694 6.5832 3.262 3.262 3.267 3.252 3.302 4,207,036 3.2687 -1.94%
2018-03-01 0 6.700 6.670 6.700 6.560 6.710 1,718,000 11,394,320 6.6323 3.327 3.312 3.327 3.257 3.332 3,460,025 3.2931 1.67%
2018-02-28 0 6.590 6.570 6.590 6.550 6.640 2,369,500 15,605,415 6.5860 3.272 3.262 3.272 3.252 3.297 4,772,136 3.2701 -0.45%
2018-02-27 0 6.620 6.620 6.640 6.610 6.830 1,579,500 10,547,175 6.6775 3.287 3.287 3.297 3.282 3.391 3,181,088 3.3156 -1.78%
2018-02-26 0 6.740 6.740 6.770 6.730 6.850 1,452,434 9,837,722 6.7733 3.347 3.347 3.361 3.342 3.401 2,925,179 3.3631 -0.30%
2018-02-23 0 6.760 6.760 6.790 6.700 6.820 2,188,931 14,805,677 6.7639 3.357 3.357 3.371 3.327 3.386 4,408,473 3.3585 0.45%
2018-02-22 0 6.730 6.710 6.730 6.680 6.750 1,810,000 12,159,070 6.7177 3.342 3.332 3.342 3.317 3.352 3,645,312 3.3355 -0.44%
2018-02-21 0 6.760 6.760 6.780 6.620 6.820 1,355,480 9,140,187 6.7431 3.357 3.357 3.366 3.287 3.386 2,729,916 3.3482 2.11%
2018-02-20 0 6.620 6.620 6.650 6.540 6.750 701,500 4,644,485 6.6208 3.287 3.287 3.302 3.247 3.352 1,412,810 3.2874 -0.90%
2018-02-15 0 6.680 6.680 6.690 6.610 6.710 342,000 2,281,195 6.6702 3.317 3.317 3.322 3.282 3.332 688,783 3.3119 1.52%
2018-02-14 0 6.580 6.580 6.590 6.500 6.590 702,000 4,599,590 6.5521 3.267 3.267 3.272 3.227 3.272 1,413,817 3.2533 1.70%
2018-02-13 0 6.470 6.470 6.480 6.430 6.650 1,484,000 9,715,055 6.5465 3.213 3.213 3.218 3.193 3.302 2,988,753 3.2505 1.41%
2018-02-12 0 6.380 6.380 6.390 6.350 6.460 2,307,986 14,767,493 6.3984 3.168 3.168 3.173 3.153 3.208 4,648,248 3.1770 0.47%
2018-02-09 0 6.350 6.330 6.350 6.290 6.580 6,397,494 40,798,301 6.3772 3.153 3.143 3.153 3.123 3.267 12,884,453 3.1665 -4.80%
2018-02-08 0 6.670 6.660 6.670 6.640 6.830 2,570,500 17,219,302 6.6988 3.312 3.307 3.312 3.297 3.391 5,176,947 3.3262 -0.45%
2018-02-07 0 6.700 6.690 6.700 6.670 7.110 3,747,500 25,701,705 6.8584 3.327 3.322 3.327 3.312 3.530 7,547,406 3.4054 -1.33%
2018-02-06 0 6.790 6.790 6.800 6.780 7.090 7,464,000 51,349,550 6.8796 3.371 3.371 3.376 3.366 3.520 15,032,379 3.4159 -6.34%
2018-02-05 0 7.250 7.230 7.250 7.010 7.270 2,905,849 20,789,795 7.1545 3.600 3.590 3.600 3.481 3.610 5,852,334 3.5524 0.83%
2018-02-02 0 7.190 7.170 7.190 7.080 7.240 1,780,334 12,769,526 7.1725 3.570 3.560 3.570 3.515 3.595 3,585,565 3.5614 0.70%
2018-02-01 0 7.140 7.140 7.150 7.120 7.330 3,926,018 28,353,255 7.2219 3.545 3.545 3.550 3.535 3.640 7,906,939 3.5859 -0.70%
2018-01-31 0 7.190 7.180 7.190 7.000 7.190 3,143,128 22,289,526 7.0915 3.570 3.565 3.570 3.476 3.570 6,330,211 3.5211 2.28%
2018-01-30 0 7.030 7.020 7.030 7.000 7.400 8,777,500 62,697,336 7.1430 3.491 3.486 3.491 3.476 3.674 17,677,748 3.5467 -4.61%
2018-01-29 0 7.370 7.370 7.380 7.350 7.670 6,391,000 48,087,270 7.5242 3.659 3.659 3.664 3.649 3.808 12,871,374 3.7360 -1.73%
2018-01-26 0 7.500 7.500 7.510 7.220 7.520 3,912,706 28,918,221 7.3908 3.724 3.724 3.729 3.585 3.734 7,880,129 3.6698 4.17%
2018-01-25 0 7.200 7.190 7.200 7.170 7.430 2,382,500 17,248,025 7.2395 3.575 3.570 3.575 3.560 3.689 4,798,318 3.5946 -2.83%
2018-01-24 0 7.410 7.410 7.420 7.260 7.420 3,688,000 27,145,650 7.3605 3.679 3.679 3.684 3.605 3.684 7,427,574 3.6547 0.68%
2018-01-23 0 7.360 7.360 7.380 7.010 7.380 5,634,615 40,602,708 7.2059 3.654 3.654 3.664 3.481 3.664 11,348,027 3.5780 4.69%
2018-01-22 0 7.030 7.030 7.040 6.800 7.060 4,329,500 30,234,070 6.9833 3.491 3.491 3.496 3.376 3.505 8,719,545 3.4674 2.33%
2018-01-19 0 6.870 6.870 6.890 6.780 6.910 5,566,000 38,163,425 6.8565 3.411 3.411 3.421 3.366 3.431 11,209,837 3.4045 1.78%
2018-01-18 0 6.750 6.740 6.750 6.630 6.760 8,386,500 56,218,045 6.7034 3.352 3.347 3.352 3.292 3.357 16,890,280 3.3284 1.66%
2018-01-17 0 6.640 6.630 6.640 6.570 6.680 3,273,500 21,699,530 6.6288 3.297 3.292 3.297 3.262 3.317 6,592,778 3.2914 0.91%
2018-01-16 0 6.580 6.580 6.590 6.500 6.580 3,179,500 20,860,915 6.5611 3.267 3.267 3.272 3.227 3.267 6,403,463 3.2578 0.92%
2018-01-15 0 6.520 6.520 6.540 6.500 6.620 2,813,500 18,532,325 6.5869 3.237 3.237 3.247 3.227 3.287 5,666,345 3.2706 -0.91%
2018-01-12 0 6.580 6.560 6.580 6.520 6.620 3,822,571 25,124,282 6.5726 3.267 3.257 3.267 3.237 3.287 7,698,598 3.2635 0.92%
2018-01-11 0 6.520 6.520 6.530 6.520 6.700 3,186,500 21,021,643 6.5971 3.237 3.237 3.242 3.237 3.327 6,417,561 3.2756 -0.46%
2018-01-10 0 6.550 6.530 6.550 6.440 6.550 1,917,500 12,491,792 6.5146 3.252 3.242 3.252 3.198 3.252 3,861,815 3.2347 1.24%
2018-01-09 0 6.470 6.450 6.470 6.460 6.480 633,842 4,100,052 6.4686 3.213 3.203 3.213 3.208 3.218 1,276,548 3.2118 0.00%
2018-01-08 0 6.470 6.470 6.480 6.400 6.480 1,820,902 11,743,980 6.4495 3.213 3.213 3.218 3.178 3.218 3,667,268 3.2024 0.94%
2018-01-05 0 6.410 6.410 6.420 6.360 6.430 1,664,500 10,650,530 6.3986 3.183 3.183 3.188 3.158 3.193 3,352,277 3.1771 0.16%
2018-01-04 0 6.400 6.380 6.400 6.350 6.400 1,019,500 6,507,860 6.3834 3.178 3.168 3.178 3.153 3.178 2,053,257 3.1695 0.79%
2018-01-03 0 6.350 6.350 6.360 6.300 6.390 2,287,000 14,519,469 6.3487 3.153 3.153 3.158 3.128 3.173 4,605,982 3.1523 0.79%
2018-01-02 0 6.300 6.300 6.310 6.220 6.320 1,501,000 9,440,438 6.2894 3.128 3.128 3.133 3.088 3.138 3,022,991 3.1229 1.29%
2017-12-29 0 6.220 6.200 6.220 6.170 6.240 2,128,500 13,202,687 6.2028 3.088 3.078 3.088 3.064 3.098 4,286,766 3.0799 0.48%
2017-12-28 0 6.190 6.190 6.200 6.170 6.230 1,799,755 11,149,748 6.1951 3.074 3.074 3.078 3.064 3.093 3,624,678 3.0761 0.16%
2017-12-27 0 6.180 6.180 6.200 6.180 6.250 1,340,245 8,336,969 6.2205 3.069 3.069 3.078 3.069 3.103 2,699,232 3.0886 0.00%
2017-12-22 0 6.180 6.180 6.200 6.180 6.200 436,500 2,702,412 6.1911 3.069 3.069 3.078 3.069 3.078 879,104 3.0741 0.16%
2017-12-21 0 6.170 6.170 6.190 6.160 6.200 1,038,000 6,411,321 6.1766 3.064 3.064 3.074 3.059 3.078 2,090,516 3.0669 0.00%
2017-12-20 0 6.170 6.170 6.190 6.150 6.200 1,268,500 7,825,577 6.1692 3.064 3.064 3.074 3.054 3.078 2,554,739 3.0632 0.33%
2017-12-19 0 6.150 6.140 6.150 6.140 6.180 953,000 5,866,490 6.1558 3.054 3.049 3.054 3.049 3.069 1,919,327 3.0565 0.16%
2017-12-18 0 6.140 6.140 6.160 6.130 6.190 626,500 3,857,118 6.1566 3.049 3.049 3.059 3.044 3.074 1,261,761 3.0569 -0.65%
2017-12-15 0 6.180 6.140 6.180 6.090 6.180 2,219,500 13,665,472 6.1570 3.069 3.049 3.069 3.024 3.069 4,470,038 3.0571 0.32%
2017-12-14 0 6.160 6.160 6.180 6.140 6.220 1,082,502 6,676,329 6.1675 3.059 3.059 3.069 3.049 3.088 2,180,142 3.0623 -0.16%
2017-12-13 0 6.170 6.170 6.180 6.090 6.200 1,995,000 12,295,752 6.1633 3.064 3.064 3.069 3.024 3.078 4,017,899 3.0602 0.98%
2017-12-12 0 6.110 6.110 6.140 6.090 6.150 778,500 4,753,417 6.1059 3.034 3.034 3.049 3.024 3.054 1,567,887 3.0317 0.00%
2017-12-11 0 6.110 6.100 6.110 6.090 6.150 1,113,000 6,793,045 6.1034 3.034 3.029 3.034 3.024 3.054 2,241,565 3.0305 -0.16%
2017-12-08 0 6.120 6.100 6.120 6.060 6.130 541,500 3,301,760 6.0974 3.039 3.029 3.039 3.009 3.044 1,090,573 3.0275 1.16%
2017-12-07 0 6.050 6.040 6.050 6.040 6.110 896,500 5,437,615 6.0654 3.004 2.999 3.004 2.999 3.034 1,805,537 3.0116 -0.17%
2017-12-06 0 6.060 6.060 6.070 6.040 6.150 1,948,002 11,870,729 6.0938 3.009 3.009 3.014 2.999 3.054 3,923,246 3.0257 -1.30%
2017-12-05 0 6.140 6.140 6.160 6.140 6.190 1,006,500 6,197,512 6.1575 3.049 3.049 3.059 3.049 3.074 2,027,075 3.0574 -0.32%
2017-12-04 0 6.160 6.160 6.180 6.140 6.200 1,226,000 7,557,631 6.1645 3.059 3.059 3.069 3.049 3.078 2,469,145 3.0608 0.16%
2017-12-01 0 6.150 6.140 6.150 6.140 6.210 2,028,500 12,512,914 6.1686 3.054 3.049 3.054 3.049 3.083 4,085,367 3.0629 0.00%
2017-11-30 0 6.150 6.130 6.150 6.110 6.170 2,316,000 14,231,365 6.1448 3.054 3.044 3.054 3.034 3.064 4,664,388 3.0511 0.00%
2017-11-29 0 6.150 6.140 6.150 6.140 6.190 1,248,000 7,681,594 6.1551 3.054 3.049 3.054 3.049 3.074 2,513,452 3.0562 0.00%
2017-11-28 0 6.150 6.140 6.150 6.140 6.200 1,971,500 12,145,990 6.1608 3.054 3.049 3.054 3.049 3.078 3,970,570 3.0590 0.00%
2017-11-27 0 6.150 6.150 6.160 6.150 6.240 1,169,000 7,229,120 6.1840 3.054 3.054 3.059 3.054 3.098 2,354,348 3.0705 -1.13%
2017-11-24 0 6.220 6.220 6.250 6.180 6.260 687,500 4,274,355 6.2172 3.088 3.088 3.103 3.069 3.108 1,384,614 3.0870 0.32%
2017-11-23 0 6.200 6.200 6.220 6.180 6.340 1,688,500 10,583,954 6.2683 3.078 3.078 3.088 3.069 3.148 3,400,613 3.1124 -1.12%
2017-11-22 0 6.270 6.270 6.290 6.150 6.350 4,301,500 26,986,340 6.2737 3.113 3.113 3.123 3.054 3.153 8,663,154 3.1151 0.97%
2017-11-21 0 6.210 6.200 6.210 6.140 6.220 2,671,500 16,474,807 6.1669 3.083 3.078 3.083 3.049 3.088 5,380,359 3.0620 0.98%
2017-11-20 0 6.150 6.130 6.150 6.130 6.260 1,747,000 10,733,615 6.1440 3.054 3.044 3.054 3.044 3.108 3,518,431 3.0507 -0.16%
2017-11-17 0 6.160 6.160 6.170 6.150 6.220 1,879,500 11,611,800 6.1781 3.059 3.059 3.064 3.054 3.088 3,785,284 3.0676 -0.81%
2017-11-16 0 6.210 6.180 6.210 6.140 6.210 1,107,000 6,836,413 6.1756 3.083 3.069 3.083 3.049 3.083 2,229,481 3.0664 0.65%
2017-11-15 0 6.170 6.170 6.180 6.150 6.230 1,645,413 10,178,162 6.1858 3.064 3.064 3.069 3.054 3.093 3,313,836 3.0714 -0.96%
2017-11-14 0 6.230 6.230 6.250 6.230 6.310 2,371,500 14,827,660 6.2524 3.093 3.093 3.103 3.093 3.133 4,776,164 3.1045 -1.11%
2017-11-13 0 6.300 6.300 6.310 6.280 6.340 1,646,000 10,390,496 6.3126 3.128 3.128 3.133 3.118 3.148 3,315,018 3.1344 -0.16%
2017-11-10 0 6.310 6.280 6.310 6.260 6.330 1,627,500 10,234,958 6.2888 3.133 3.118 3.133 3.108 3.143 3,277,760 3.1225 0.16%
2017-11-09 0 6.300 6.300 6.320 6.290 6.340 1,364,000 8,614,129 6.3153 3.128 3.128 3.138 3.123 3.148 2,747,075 3.1357 0.00%
2017-11-08 0 6.300 6.290 6.300 6.280 6.340 2,660,500 16,796,435 6.3133 3.128 3.123 3.128 3.118 3.148 5,358,205 3.1347 -0.16%
2017-11-07 0 6.310 6.300 6.310 6.300 6.350 2,361,000 14,932,012 6.3244 3.133 3.128 3.133 3.128 3.153 4,755,017 3.1403 -0.16%
2017-11-06 0 6.320 6.320 6.330 6.310 6.370 759,500 4,809,261 6.3321 3.138 3.138 3.143 3.133 3.163 1,529,621 3.1441 -0.78%
2017-11-03 0 6.370 6.350 6.370 6.350 6.380 685,000 4,360,453 6.3656 3.163 3.153 3.163 3.153 3.168 1,379,579 3.1607 0.00%
2017-11-02 0 6.370 6.370 6.380 6.340 6.390 1,336,000 8,504,989 6.3660 3.163 3.163 3.168 3.148 3.173 2,690,683 3.1609 -0.16%
2017-11-01 0 6.380 6.340 6.380 6.330 6.390 2,058,300 13,095,454 6.3623 3.168 3.148 3.168 3.143 3.173 4,145,384 3.1590 0.79%
2017-10-31 0 6.330 6.320 6.330 6.320 6.360 1,807,500 11,452,245 6.3360 3.143 3.138 3.143 3.138 3.158 3,640,277 3.1460 -0.31%
2017-10-30 0 6.350 6.340 6.350 6.350 6.440 1,394,253 8,886,091 6.3734 3.153 3.148 3.153 3.153 3.198 2,808,004 3.1646 -0.63%
2017-10-27 0 6.390 6.390 6.400 6.370 6.470 1,050,500 6,732,465 6.4088 3.173 3.173 3.178 3.163 3.213 2,115,691 3.1822 0.95%
2017-10-26 0 6.330 6.330 6.350 6.330 6.400 1,432,200 9,090,681 6.3474 3.143 3.143 3.153 3.143 3.178 2,884,428 3.1516 -1.09%
2017-10-25 0 6.400 6.370 6.400 6.350 6.410 1,003,000 6,405,671 6.3865 3.178 3.163 3.178 3.153 3.183 2,020,026 3.1711 0.47%
2017-10-24 0 6.370 6.340 6.370 6.330 6.420 1,117,000 7,100,468 6.3567 3.163 3.148 3.163 3.143 3.188 2,249,621 3.1563 -0.16%
2017-10-23 0 6.380 6.380 6.390 6.350 6.440 745,000 4,754,427 6.3818 3.168 3.168 3.173 3.153 3.198 1,500,418 3.1687 -0.93%
2017-10-20 0 6.440 6.420 6.440 6.320 6.440 3,977,500 25,513,332 6.4144 3.198 3.188 3.198 3.138 3.198 8,010,623 3.1849 1.42%
2017-10-19 0 6.350 6.330 6.350 6.320 6.410 1,953,500 12,433,869 6.3649 3.153 3.143 3.153 3.138 3.183 3,934,318 3.1604 0.47%
2017-10-18 0 6.320 6.310 6.320 6.300 6.350 1,454,500 9,199,099 6.3246 3.138 3.133 3.138 3.128 3.153 2,929,340 3.1403 -0.16%
2017-10-17 0 6.330 6.300 6.330 6.300 6.350 2,180,880 13,782,559 6.3197 3.143 3.128 3.143 3.128 3.153 4,392,258 3.1379 -0.16%
2017-10-16 0 6.340 6.330 6.340 6.300 6.380 2,467,000 15,658,311 6.3471 3.148 3.143 3.148 3.128 3.168 4,968,499 3.1515 -0.16%
2017-10-13 0 6.350 6.330 6.350 6.320 6.380 1,671,243 10,614,061 6.3510 3.153 3.143 3.153 3.138 3.168 3,365,857 3.1534 -0.31%
2017-10-12 0 6.370 6.340 6.370 6.310 6.370 1,089,500 6,917,976 6.3497 3.163 3.148 3.163 3.133 3.163 2,194,236 3.1528 0.47%
2017-10-11 0 6.340 6.340 6.360 6.300 6.380 3,885,500 24,650,433 6.3442 3.148 3.148 3.158 3.128 3.168 7,825,336 3.1501 -0.16%
2017-10-10 0 6.350 6.330 6.350 6.300 6.400 2,168,000 13,760,580 6.3471 3.153 3.143 3.153 3.128 3.178 4,366,318 3.1515 -0.78%
2017-10-09 0 6.400 6.380 6.400 6.380 6.440 725,000 4,646,310 6.4087 3.178 3.168 3.178 3.168 3.198 1,460,139 3.1821 0.00%
2017-10-06 0 6.400 6.390 6.400 6.370 6.490 1,637,000 10,480,100 6.4020 3.178 3.173 3.178 3.163 3.222 3,296,892 3.1788 -0.93%
2017-10-04 0 6.460 6.450 6.460 6.420 6.500 576,500 3,721,160 6.4547 3.208 3.203 3.208 3.188 3.227 1,161,062 3.2050 0.16%
2017-10-03 0 6.450 6.440 6.450 6.340 6.460 1,585,000 10,124,585 6.3878 3.203 3.198 3.203 3.148 3.208 3,192,165 3.1717 1.42%
2017-09-29 0 6.360 6.320 6.360 6.290 6.390 1,106,000 6,989,325 6.3195 3.158 3.138 3.158 3.123 3.173 2,227,467 3.1378 0.79%
2017-09-28 0 6.310 6.330 6.340 6.250 6.340 261,922 1,652,650 6.3097 3.133 3.143 3.148 3.103 3.148 527,507 3.1329 -0.79%
2017-09-27 0 6.360 6.350 6.360 6.300 6.380 637,000 4,045,655 6.3511 3.158 3.153 3.158 3.128 3.168 1,282,908 3.1535 1.11%
2017-09-26 0 6.290 6.290 6.330 6.290 6.350 980,918 6,192,987 6.3135 3.123 3.123 3.143 3.123 3.153 1,975,554 3.1348 -0.79%
2017-09-25 0 6.340 6.310 6.340 6.280 6.410 1,632,000 10,343,290 6.3378 3.148 3.133 3.148 3.118 3.183 3,286,822 3.1469 -0.47%
2017-09-22 0 6.370 6.360 6.370 6.340 6.400 422,500 2,693,600 6.3754 3.163 3.158 3.163 3.148 3.178 850,908 3.1656 0.00%
2017-09-21 0 6.370 6.370 6.410 6.360 6.420 1,239,000 7,909,330 6.3836 3.163 3.163 3.183 3.158 3.188 2,495,327 3.1697 -0.78%
2017-09-20 0 6.420 6.420 6.450 6.400 6.470 1,124,000 7,237,065 6.4387 3.188 3.188 3.203 3.178 3.213 2,263,718 3.1970 -0.16%
2017-09-19 0 6.430 6.420 6.430 6.390 6.450 507,500 3,255,260 6.4143 3.193 3.188 3.193 3.173 3.203 1,022,097 3.1849 0.63%
2017-09-18 0 6.390 6.390 6.410 6.350 6.440 1,000,248 6,403,229 6.4016 3.173 3.173 3.183 3.153 3.198 2,014,484 3.1786 0.63%
2017-09-15 0 6.350 6.350 6.390 6.330 6.440 1,501,500 9,561,025 6.3676 3.153 3.153 3.173 3.143 3.198 3,023,998 3.1617 -1.40%
2017-09-14 0 6.440 6.400 6.440 6.390 6.460 599,500 3,856,145 6.4323 3.198 3.178 3.198 3.173 3.208 1,207,384 3.1938 0.31%
2017-09-13 0 6.420 6.420 6.440 6.400 6.470 673,500 4,332,225 6.4324 3.188 3.188 3.198 3.178 3.213 1,356,418 3.1939 0.16%
2017-09-12 0 6.410 6.410 6.430 6.410 6.450 803,500 5,160,712 6.4228 3.183 3.183 3.193 3.183 3.203 1,618,236 3.1891 -0.31%
2017-09-11 0 6.430 6.420 6.430 6.400 6.480 1,304,500 8,388,040 6.4301 3.193 3.188 3.193 3.178 3.218 2,627,243 3.1927 0.00%
2017-09-08 0 6.430 6.400 6.430 6.370 6.430 1,282,000 8,187,930 6.3868 3.193 3.178 3.193 3.163 3.193 2,581,928 3.1712 1.10%
2017-09-07 0 6.360 6.360 6.380 6.350 6.450 1,167,000 7,448,552 6.3826 3.158 3.158 3.168 3.153 3.203 2,350,320 3.1692 -0.93%
2017-09-06 0 6.420 6.390 6.420 6.370 6.450 1,270,864 8,134,475 6.4007 3.188 3.173 3.188 3.163 3.203 2,559,500 3.1781 -1.23%
2017-09-05 0 6.500 6.460 6.500 6.420 6.510 285,000 1,848,446 6.4858 3.227 3.208 3.227 3.188 3.232 573,986 3.2204 1.09%
2017-09-04 0 6.430 6.430 6.440 6.380 6.510 645,500 4,166,435 6.4546 3.193 3.193 3.198 3.168 3.232 1,300,027 3.2049 -0.92%
2017-09-01 0 6.490 6.490 6.540 6.480 6.550 575,500 3,750,745 6.5174 3.222 3.222 3.247 3.218 3.252 1,159,048 3.2361 -1.22%
2017-08-31 0 6.570 6.500 6.570 6.450 6.610 988,000 6,418,015 6.4960 3.262 3.227 3.262 3.203 3.282 1,989,817 3.2254 1.08%
2017-08-30 0 6.500 6.500 6.510 6.490 6.620 901,400 5,898,417 6.5436 3.227 3.227 3.232 3.222 3.287 1,815,406 3.2491 -0.91%
2017-08-29 0 6.560 6.560 6.570 6.500 6.570 775,318 5,074,901 6.5456 3.257 3.257 3.262 3.227 3.262 1,561,478 3.2501 -0.61%
2017-08-28 0 6.600 6.570 6.600 6.530 6.620 1,180,077 7,773,547 6.5873 3.277 3.262 3.277 3.242 3.287 2,376,657 3.2708 1.07%
2017-08-25 0 6.530 6.490 6.530 6.420 6.530 1,789,000 11,564,211 6.4641 3.242 3.222 3.242 3.188 3.242 3,603,018 3.2096 1.56%
2017-08-24 0 6.430 6.400 6.430 6.350 6.440 1,140,500 7,287,445 6.3897 3.193 3.178 3.193 3.153 3.198 2,296,949 3.1727 1.26%
2017-08-22 0 6.350 6.300 6.350 6.270 6.370 2,204,500 13,904,690 6.3074 3.153 3.128 3.153 3.113 3.163 4,439,829 3.1318 0.32%
2017-08-21 0 6.330 6.330 6.340 6.260 6.400 1,768,206 11,203,378 6.3360 3.143 3.143 3.148 3.108 3.178 3,561,139 3.1460 -2.01%
2017-08-18 0 6.460 6.430 6.450 6.440 6.470 410,000 2,643,885 6.4485 3.208 3.193 3.203 3.198 3.213 825,734 3.2019 -0.46%
2017-08-17 0 6.490 6.460 6.490 6.450 6.520 426,000 2,759,270 6.4772 3.222 3.208 3.222 3.203 3.237 857,957 3.2161 -0.15%
2017-08-16 0 6.500 6.500 6.510 6.480 6.550 835,000 5,432,540 6.5060 3.227 3.227 3.232 3.218 3.252 1,681,677 3.2304 0.00%
2017-08-15 0 6.500 6.480 6.500 6.460 6.560 300,500 1,958,665 6.5180 3.227 3.218 3.227 3.208 3.257 605,202 3.2364 0.62%
2017-08-14 0 6.460 6.460 6.470 6.440 6.490 340,500 2,203,630 6.4717 3.208 3.208 3.213 3.198 3.222 685,762 3.2134 -0.15%
2017-08-11 0 6.470 6.470 6.490 6.420 6.560 867,500 5,607,790 6.4643 3.213 3.213 3.222 3.188 3.257 1,747,131 3.2097 -1.22%
2017-08-10 0 6.550 6.550 6.570 6.520 6.650 715,000 4,700,015 6.5734 3.252 3.252 3.262 3.237 3.302 1,439,999 3.2639 -1.06%
2017-08-09 0 6.620 6.590 6.620 6.590 6.660 505,500 3,345,150 6.6175 3.287 3.272 3.287 3.272 3.307 1,018,069 3.2858 -0.30%
2017-08-08 0 6.640 6.630 6.640 6.600 6.700 457,000 3,032,590 6.6359 3.297 3.292 3.297 3.277 3.327 920,391 3.2949 0.45%
2017-08-07 0 6.610 6.600 6.610 6.570 6.620 969,500 6,402,975 6.6044 3.282 3.277 3.282 3.262 3.287 1,952,558 3.2793 0.61%
2017-08-04 0 6.570 6.570 6.590 6.570 6.660 1,970,500 13,029,800 6.6124 3.262 3.262 3.272 3.262 3.307 3,968,556 3.2833 -0.61%
2017-08-03 0 6.610 6.610 6.620 6.610 6.690 1,590,500 10,573,155 6.6477 3.282 3.282 3.287 3.282 3.322 3,203,242 3.3008 -1.34%
2017-08-02 0 6.700 6.680 6.700 6.660 6.720 1,807,500 12,102,065 6.6955 3.327 3.317 3.327 3.307 3.337 3,640,277 3.3245 0.75%
2017-08-01 0 6.650 6.650 6.660 6.610 6.740 1,463,000 9,766,560 6.6757 3.302 3.302 3.307 3.282 3.347 2,946,459 3.3147 -1.77%
2017-07-31 0 6.770 6.640 6.770 6.610 6.770 1,593,500 10,606,705 6.6562 3.361 3.297 3.361 3.282 3.361 3,209,284 3.3050 1.04%
2017-07-28 0 6.700 6.690 6.700 6.680 6.720 318,000 2,126,405 6.6868 3.327 3.322 3.327 3.317 3.337 640,447 3.3202 -0.30%
2017-07-27 0 6.720 6.720 6.740 6.670 6.760 491,000 3,287,140 6.6948 3.337 3.337 3.347 3.312 3.357 988,866 3.3242 0.00%
2017-07-26 0 6.720 6.720 6.730 6.690 6.730 902,200 6,050,703 6.7066 3.337 3.337 3.342 3.322 3.342 1,817,017 3.3300 0.45%
2017-07-25 0 6.690 6.690 6.700 6.690 6.780 695,625 4,684,770 6.7346 3.322 3.322 3.327 3.322 3.366 1,400,978 3.3439 -0.59%
2017-07-24 0 6.730 6.710 6.730 6.690 6.770 738,000 4,964,815 6.7274 3.342 3.332 3.342 3.322 3.361 1,486,320 3.3403 -0.15%
2017-07-21 0 6.740 6.700 6.730 6.670 6.750 508,500 3,420,015 6.7257 3.347 3.327 3.342 3.312 3.352 1,024,111 3.3395 0.15%
2017-07-20 0 6.730 6.730 6.740 6.700 6.800 495,500 3,344,695 6.7501 3.342 3.342 3.347 3.327 3.376 997,929 3.3516 -1.03%
2017-07-19 0 6.800 6.780 6.800 6.540 6.800 2,291,500 15,427,095 6.7323 3.376 3.366 3.376 3.247 3.376 4,615,045 3.3428 3.19%
2017-07-18 0 6.590 6.590 6.620 6.550 6.740 784,500 5,183,580 6.6075 3.272 3.272 3.287 3.252 3.347 1,579,971 3.2808 -1.05%
2017-07-17 0 6.660 6.620 6.660 6.620 6.760 1,658,500 11,127,680 6.7095 3.307 3.287 3.307 3.287 3.357 3,340,193 3.3314 -0.60%
2017-07-14 0 6.700 6.690 6.700 6.610 6.740 920,000 6,154,342 6.6895 3.327 3.322 3.327 3.282 3.347 1,852,866 3.3215 0.15%
2017-07-13 0 6.690 6.660 6.690 6.550 6.700 2,742,000 18,248,145 6.6550 3.322 3.307 3.322 3.252 3.327 5,522,345 3.3044 2.92%
2017-07-12 0 6.500 6.490 6.500 6.390 6.530 2,155,500 13,960,072 6.4765 3.227 3.222 3.227 3.173 3.242 4,341,143 3.2158 1.56%
2017-07-11 0 6.400 6.400 6.410 6.310 6.430 737,000 4,705,789 6.3851 3.178 3.178 3.183 3.133 3.193 1,484,306 3.1704 1.43%
2017-07-10 0 6.310 6.310 6.320 6.310 6.380 610,500 3,861,545 6.3252 3.133 3.133 3.138 3.133 3.168 1,229,537 3.1406 -0.47%
2017-07-07 0 6.340 6.340 6.360 6.340 6.430 381,000 2,430,920 6.3804 3.148 3.148 3.158 3.148 3.193 767,328 3.1680 -1.25%
2017-07-06 0 6.420 6.390 6.420 6.260 6.480 1,915,500 12,142,745 6.3392 3.188 3.173 3.188 3.108 3.218 3,857,787 3.1476 1.90%
2017-07-05 0 6.300 6.300 6.310 6.240 6.320 426,500 2,680,145 6.2840 3.128 3.128 3.133 3.098 3.138 858,964 3.1202 0.32%
2017-07-04 0 6.280 6.260 6.280 6.240 6.320 896,000 5,633,475 6.2874 3.118 3.108 3.118 3.098 3.138 1,804,530 3.1219 0.00%
2017-07-03 0 6.280 6.280 6.300 6.200 6.320 1,069,500 6,683,415 6.2491 3.118 3.118 3.128 3.078 3.138 2,153,956 3.1029 0.64%
2017-06-30 0 6.240 6.230 6.270 6.180 6.300 922,000 5,755,992 6.2429 3.098 3.093 3.113 3.069 3.128 1,856,894 3.0998 0.32%
2017-06-29 0 6.220 6.200 6.220 6.200 6.270 713,500 4,440,685 6.2238 3.088 3.078 3.088 3.078 3.113 1,436,978 3.0903 0.32%
2017-06-28 0 6.200 6.190 6.200 6.190 6.260 763,500 4,753,858 6.2264 3.078 3.074 3.078 3.074 3.108 1,537,677 3.0916 -0.16%
2017-06-27 0 6.210 6.210 6.240 6.210 6.270 378,500 2,357,930 6.2297 3.083 3.083 3.098 3.083 3.113 762,293 3.0932 0.00%
2017-06-26 0 6.210 6.210 6.240 6.180 6.270 929,500 5,789,495 6.2286 3.083 3.083 3.098 3.069 3.113 1,871,998 3.0927 0.32%
2017-06-23 0 6.190 6.180 6.190 6.150 6.240 777,500 4,804,055 6.1788 3.074 3.069 3.074 3.054 3.098 1,565,873 3.0680 0.32%
2017-06-22 0 6.170 6.150 6.170 6.060 6.220 1,201,000 7,397,485 6.1594 3.064 3.054 3.064 3.009 3.088 2,418,795 3.0583 1.65%
2017-06-21 0 6.400 6.400 6.420 6.380 6.440 1,002,000 6,427,970 6.4151 3.014 3.014 3.023 3.005 3.033 2,127,679 3.0211 -0.62%
2017-06-20 0 6.440 6.440 6.450 6.370 6.450 912,500 5,855,616 6.4171 3.033 3.033 3.038 3.000 3.038 1,937,631 3.0220 1.26%
2017-06-19 0 6.360 6.360 6.390 6.350 6.400 873,030 5,559,529 6.3681 2.995 2.995 3.009 2.990 3.014 1,853,820 2.9990 0.00%
2017-06-16 0 6.360 6.340 6.380 6.340 6.410 484,000 3,083,710 6.3713 2.995 2.986 3.005 2.986 3.019 1,027,741 3.0005 0.32%
2017-06-15 0 6.340 6.340 6.350 6.340 6.390 1,195,106 7,597,560 6.3572 2.986 2.986 2.990 2.986 3.009 2,537,726 2.9938 -0.31%
2017-06-14 0 6.360 6.360 6.380 6.350 6.410 811,000 5,164,827 6.3685 2.995 2.995 3.005 2.990 3.019 1,722,103 2.9991 -0.16%
2017-06-13 0 6.370 6.370 6.390 6.350 6.410 562,500 3,584,792 6.3730 3.000 3.000 3.009 2.990 3.019 1,194,430 3.0013 -0.31%
2017-06-12 0 6.390 6.390 6.420 6.310 6.460 2,110,500 13,438,615 6.3675 3.009 3.009 3.023 2.972 3.042 4,481,502 2.9987 -0.16%
2017-06-09 0 6.400 6.400 6.410 6.360 6.420 1,749,000 11,170,600 6.3868 3.014 3.014 3.019 2.995 3.023 3,713,882 3.0078 0.47%
2017-06-08 0 6.370 6.350 6.380 6.350 6.400 542,000 3,454,312 6.3733 3.000 2.990 3.005 2.990 3.014 1,150,900 3.0014 -0.16%
2017-06-07 0 6.380 6.360 6.380 6.270 6.410 1,806,899 11,489,126 6.3585 3.005 2.995 3.005 2.953 3.019 3,836,827 2.9944 0.79%
2017-06-06 0 6.330 6.310 6.330 6.310 6.380 813,000 5,148,165 6.3323 2.981 2.972 2.981 2.972 3.005 1,726,350 2.9821 0.32%
2017-06-05 0 6.310 6.320 6.340 6.290 6.400 776,171 4,902,950 6.3168 2.972 2.976 2.986 2.962 3.014 1,648,146 2.9748 -0.32%
2017-06-02 0 6.330 6.330 6.350 6.330 6.380 524,005 3,331,701 6.3581 2.981 2.981 2.990 2.981 3.005 1,112,689 2.9943 0.48%
2017-06-01 0 6.300 6.300 6.310 6.300 6.380 1,448,000 9,169,265 6.3324 2.967 2.967 2.972 2.967 3.005 3,074,729 2.9821 -1.41%
2017-05-31 0 6.390 6.390 6.410 6.330 6.430 1,640,000 10,497,837 6.4011 3.009 3.009 3.019 2.981 3.028 3,482,428 3.0145 0.95%
2017-05-29 0 6.330 6.320 6.340 6.280 6.360 752,000 4,761,825 6.3322 2.981 2.976 2.986 2.957 2.995 1,596,821 2.9821 1.28%
2017-05-26 0 6.250 6.240 6.260 6.230 6.300 936,000 5,862,070 6.2629 2.943 2.939 2.948 2.934 2.967 1,987,532 2.9494 0.48%
2017-05-25 0 6.220 6.220 6.230 6.150 6.280 1,492,900 9,297,886 6.2281 2.929 2.929 2.934 2.896 2.957 3,170,071 2.9330 1.14%
2017-05-24 0 6.150 6.150 6.160 6.120 6.170 1,049,940 6,455,152 6.1481 2.896 2.896 2.901 2.882 2.906 2,229,476 2.8954 0.33%
2017-05-23 0 6.130 6.130 6.140 6.130 6.210 1,734,500 10,684,085 6.1597 2.887 2.887 2.892 2.887 2.925 3,683,092 2.9008 -0.81%
2017-05-22 0 6.180 6.170 6.180 6.140 6.190 1,192,000 7,347,472 6.1640 2.910 2.906 2.910 2.892 2.915 2,531,131 2.9028 0.16%
2017-05-19 0 6.170 6.170 6.180 6.070 6.180 1,248,707 7,659,881 6.1343 2.906 2.906 2.910 2.859 2.910 2,651,544 2.8888 1.31%
2017-05-18 0 6.090 6.080 6.100 6.030 6.120 2,057,500 12,463,715 6.0577 2.868 2.863 2.873 2.840 2.882 4,368,961 2.8528 -0.65%
2017-05-17 0 6.130 6.090 6.130 6.080 6.290 4,605,553 28,199,897 6.1230 2.887 2.868 2.887 2.863 2.962 9,779,577 2.8835 -2.08%
2017-05-16 0 6.260 6.260 6.280 6.210 6.280 546,000 3,406,610 6.2392 2.948 2.948 2.957 2.925 2.957 1,159,394 2.9383 0.00%
2017-05-15 0 6.260 6.250 6.260 6.140 6.270 1,270,131 7,889,236 6.2114 2.948 2.943 2.948 2.892 2.953 2,697,036 2.9252 2.45%
2017-05-12 0 6.110 6.100 6.140 6.100 6.190 4,154,700 25,475,354 6.1317 2.877 2.873 2.892 2.873 2.915 8,822,221 2.8876 -0.81%
2017-05-11 0 6.160 6.160 6.170 6.130 6.200 1,083,363 6,677,263 6.1635 2.901 2.901 2.906 2.887 2.920 2,300,447 2.9026 0.49%
2017-05-10 0 6.130 6.120 6.140 6.110 6.190 2,982,100 18,310,844 6.1403 2.887 2.882 2.892 2.877 2.915 6,332,285 2.8917 -0.33%
2017-05-09 0 6.150 6.140 6.160 6.090 6.180 1,823,258 11,152,870 6.1170 2.896 2.892 2.901 2.868 2.910 3,871,564 2.8807 0.00%
2017-05-08 0 6.150 6.100 6.150 6.100 6.210 2,339,500 14,340,730 6.1298 2.896 2.873 2.896 2.873 2.925 4,967,768 2.8868 -0.65%
2017-05-05 0 6.190 6.180 6.200 6.150 6.310 1,460,500 9,071,540 6.2113 2.915 2.910 2.920 2.896 2.972 3,101,272 2.9251 -1.28%
2017-05-04 0 6.270 6.260 6.270 6.250 6.480 1,162,200 7,334,615 6.3110 2.953 2.948 2.953 2.943 3.052 2,467,852 2.9721 -1.42%
2017-05-02 0 6.360 6.360 6.390 6.360 6.520 1,146,500 7,363,797 6.4228 2.995 2.995 3.009 2.995 3.071 2,434,514 3.0247 -2.00%
2017-04-28 0 6.490 6.440 6.510 6.400 6.510 525,500 3,390,950 6.4528 3.056 3.033 3.066 3.014 3.066 1,115,863 3.0389 0.62%
2017-04-27 0 6.450 6.440 6.450 6.400 6.480 489,000 3,144,035 6.4295 3.038 3.033 3.038 3.014 3.052 1,038,358 3.0279 -1.07%
2017-04-26 0 6.520 6.500 6.530 6.470 6.540 330,000 2,144,389 6.4981 3.071 3.061 3.075 3.047 3.080 700,732 3.0602 0.46%
2017-04-25 0 6.490 6.480 6.510 6.370 6.510 778,000 5,030,032 6.4653 3.056 3.052 3.066 3.000 3.066 1,652,030 3.0448 1.88%
2017-04-24 0 6.370 6.360 6.400 6.340 6.460 1,145,500 7,329,260 6.3983 3.000 2.995 3.014 2.986 3.042 2,432,391 3.0132 -1.24%
2017-04-21 0 6.450 6.440 6.460 6.440 6.550 430,500 2,799,946 6.5039 3.038 3.033 3.042 3.033 3.085 914,137 3.0629 -0.46%
2017-04-20 0 6.480 6.470 6.490 6.430 6.530 211,500 1,370,352 6.4792 3.052 3.047 3.056 3.028 3.075 449,106 3.0513 0.00%
2017-04-19 0 6.480 6.440 6.480 6.420 6.640 1,420,200 9,180,506 6.4642 3.052 3.033 3.052 3.023 3.127 3,015,698 3.0442 -1.22%
2017-04-18 0 6.560 6.550 6.580 6.530 6.690 1,000,500 6,609,865 6.6066 3.089 3.085 3.099 3.075 3.151 2,124,493 3.1113 -2.09%
2017-04-13 0 6.700 6.700 6.710 6.670 6.760 467,500 3,131,542 6.6985 3.155 3.155 3.160 3.141 3.184 992,704 3.1546 -0.45%
2017-04-12 0 6.730 6.730 6.740 6.680 6.740 477,200 3,207,063 6.7206 3.169 3.169 3.174 3.146 3.174 1,013,302 3.1650 -0.30%
2017-04-11 0 6.750 6.730 6.760 6.720 6.790 950,000 6,406,180 6.7433 3.179 3.169 3.184 3.165 3.198 2,017,260 3.1757 -0.59%
2017-04-10 0 6.790 6.770 6.790 6.730 6.810 419,500 2,843,457 6.7782 3.198 3.188 3.198 3.169 3.207 890,780 3.1921 1.04%
2017-04-07 0 6.720 6.710 6.740 6.670 6.760 848,500 5,697,603 6.7149 3.165 3.160 3.174 3.141 3.184 1,801,732 3.1623 -0.44%
2017-04-06 0 6.750 6.750 6.770 6.750 6.830 513,500 3,476,044 6.7693 3.179 3.179 3.188 3.179 3.216 1,090,382 3.1879 -1.03%
2017-04-05 0 6.820 6.790 6.830 6.760 6.850 847,000 5,765,435 6.8069 3.212 3.198 3.216 3.184 3.226 1,798,547 3.2056 0.00%
2017-04-03 0 6.820 6.800 6.850 6.720 6.840 691,000 4,695,020 6.7945 3.212 3.202 3.226 3.165 3.221 1,467,291 3.1998 1.34%
2017-03-31 0 6.730 6.730 6.750 6.700 6.760 466,500 3,144,530 6.7407 3.169 3.169 3.179 3.155 3.184 990,581 3.1744 0.15%
2017-03-30 0 6.720 6.720 6.740 6.700 6.790 672,000 4,522,138 6.7294 3.165 3.165 3.174 3.155 3.198 1,426,946 3.1691 -1.03%
2017-03-29 0 6.790 6.770 6.780 6.700 6.800 723,000 4,885,090 6.7567 3.198 3.188 3.193 3.155 3.202 1,535,241 3.1820 0.89%
2017-03-28 0 6.730 6.730 6.750 6.700 6.760 762,500 5,130,045 6.7279 3.169 3.169 3.179 3.155 3.184 1,619,117 3.1684 0.30%
2017-03-27 0 6.710 6.710 6.720 6.710 6.810 981,600 6,635,988 6.7604 3.160 3.160 3.165 3.160 3.207 2,084,360 3.1837 -0.89%
2017-03-24 0 6.770 6.760 6.790 6.770 6.830 803,500 5,460,965 6.7965 3.188 3.184 3.198 3.188 3.216 1,706,177 3.2007 -0.73%
2017-03-23 0 6.820 6.810 6.850 6.770 6.890 1,185,000 8,102,452 6.8375 3.212 3.207 3.226 3.188 3.245 2,516,266 3.2200 0.15%
2017-03-22 0 6.810 6.800 6.820 6.760 6.850 1,817,500 12,343,735 6.7916 3.207 3.202 3.212 3.184 3.226 3,859,337 3.1984 0.00%
2017-03-21 0 6.810 6.800 6.810 6.770 6.900 2,152,000 14,722,940 6.8415 3.207 3.202 3.207 3.188 3.249 4,569,625 3.2219 0.00%
2017-03-20 0 6.810 6.800 6.830 6.710 6.860 956,000 6,502,280 6.8015 3.207 3.202 3.216 3.160 3.231 2,030,001 3.2031 1.19%
2017-03-17 0 6.730 6.560 6.600 6.510 6.930 2,360,000 16,071,080 6.8098 3.169 3.089 3.108 3.066 3.264 5,011,299 3.2070 -2.60%
2017-03-16 0 6.910 6.890 6.920 6.820 6.920 1,730,300 11,867,647 6.8587 3.254 3.245 3.259 3.212 3.259 3,674,174 3.2300 1.17%
2017-03-15 0 6.830 6.810 6.830 6.750 6.840 1,571,500 10,697,210 6.8070 3.216 3.207 3.216 3.179 3.221 3,336,973 3.2057 -0.15%
2017-03-14 0 6.840 6.830 6.840 6.770 6.840 886,000 6,052,190 6.8309 3.221 3.216 3.221 3.188 3.221 1,881,360 3.2169 0.44%
2017-03-13 0 6.810 6.800 6.830 6.680 6.830 935,500 6,361,370 6.8000 3.207 3.202 3.216 3.146 3.216 1,986,470 3.2023 1.19%
2017-03-10 0 6.730 6.720 6.730 6.710 6.830 1,419,000 9,578,968 6.7505 3.169 3.165 3.169 3.160 3.216 3,013,149 3.1791 -1.03%
2017-03-09 0 6.800 6.780 6.800 6.770 6.890 738,000 5,024,438 6.8082 3.202 3.193 3.202 3.188 3.245 1,567,093 3.2062 -1.31%
2017-03-08 0 6.890 6.880 6.890 6.820 6.910 706,500 4,855,865 6.8731 3.245 3.240 3.245 3.212 3.254 1,500,204 3.2368 0.29%
2017-03-07 0 6.870 6.860 6.870 6.790 6.870 1,080,000 7,380,954 6.8342 3.235 3.231 3.235 3.198 3.235 2,293,306 3.2185 0.44%
2017-03-06 0 6.840 6.810 6.840 6.760 6.850 555,500 3,786,965 6.8172 3.221 3.207 3.221 3.184 3.226 1,179,566 3.2105 0.88%
2017-03-03 0 6.780 6.770 6.780 6.710 6.810 1,016,600 6,881,637 6.7693 3.193 3.188 3.193 3.160 3.207 2,158,681 3.1879 -0.73%
2017-03-02 0 6.830 6.810 6.830 6.790 6.900 1,497,500 10,241,390 6.8390 3.216 3.207 3.216 3.198 3.249 3,179,839 3.2207 0.74%
2017-03-01 0 6.780 6.770 6.790 6.740 6.900 2,471,000 16,827,835 6.8101 3.193 3.188 3.198 3.174 3.249 5,247,000 3.2071 -1.02%
2017-02-28 0 6.850 6.810 6.850 6.780 6.930 913,500 6,278,730 6.8733 3.226 3.207 3.226 3.193 3.264 1,939,755 3.2369 0.00%
2017-02-27 0 6.850 6.830 6.850 6.740 6.900 642,000 4,409,460 6.8683 3.226 3.216 3.226 3.174 3.249 1,363,243 3.2345 -0.58%
2017-02-24 0 6.890 6.870 6.900 6.830 6.940 699,000 4,819,055 6.8942 3.245 3.235 3.249 3.216 3.268 1,484,279 3.2467 -0.58%
2017-02-23 0 6.930 6.890 6.940 6.800 6.950 1,805,500 12,482,365 6.9135 3.264 3.245 3.268 3.202 3.273 3,833,856 3.2558 0.73%
2017-02-22 0 6.880 6.870 6.900 6.750 6.900 1,584,000 10,873,450 6.8646 3.240 3.235 3.249 3.179 3.249 3,363,516 3.2328 2.23%
2017-02-21 0 6.730 6.730 6.740 6.700 6.900 1,910,381 13,024,064 6.8175 3.169 3.169 3.174 3.155 3.249 4,056,563 3.2106 -2.32%
2017-02-20 0 6.890 6.880 6.900 6.730 6.900 1,111,000 7,581,675 6.8242 3.245 3.240 3.249 3.169 3.249 2,359,133 3.2138 1.32%
2017-02-17 0 6.800 6.800 6.840 6.730 7.000 1,605,000 10,997,695 6.8521 3.202 3.202 3.221 3.169 3.297 3,408,108 3.2269 -2.44%
2017-02-16 0 6.970 6.940 6.970 6.890 7.020 1,477,600 10,247,029 6.9349 3.282 3.268 3.282 3.245 3.306 3,137,583 3.2659 1.01%
2017-02-15 0 6.900 6.890 6.940 6.770 7.010 2,903,000 20,171,345 6.9484 3.249 3.245 3.268 3.188 3.301 6,164,322 3.2723 1.77%
2017-02-14 0 6.780 6.780 6.790 6.730 6.800 708,000 4,790,805 6.7667 3.193 3.193 3.198 3.169 3.202 1,503,390 3.1867 0.44%
2017-02-13 0 6.750 6.750 6.760 6.720 6.800 1,280,000 8,646,945 6.7554 3.179 3.179 3.184 3.165 3.202 2,717,992 3.1814 0.30%
2017-02-10 0 6.730 6.730 6.750 6.650 6.760 510,500 3,439,105 6.7367 3.169 3.169 3.179 3.132 3.184 1,084,012 3.1726 0.15%
2017-02-09 0 6.720 6.700 6.740 6.650 6.750 448,200 3,006,175 6.7072 3.165 3.155 3.174 3.132 3.179 951,722 3.1587 0.90%
2017-02-08 0 6.660 6.650 6.660 6.590 6.680 205,500 1,363,415 6.6346 3.136 3.132 3.136 3.103 3.146 436,365 3.1245 0.60%
2017-02-07 0 6.620 6.590 6.620 6.580 6.660 378,000 2,492,317 6.5934 3.118 3.103 3.118 3.099 3.136 802,657 3.1051 0.30%
2017-02-06 0 6.600 6.590 6.660 6.590 6.740 533,400 3,543,565 6.6434 3.108 3.103 3.136 3.103 3.174 1,132,638 3.1286 -0.90%
2017-02-03 0 6.660 6.650 6.700 6.630 6.740 279,939 1,868,803 6.6758 3.136 3.132 3.155 3.122 3.174 594,431 3.1439 -1.04%
2017-02-02 0 6.730 6.670 6.730 6.630 6.750 60,000 401,152 6.6859 3.169 3.141 3.169 3.122 3.179 127,406 3.1486 -0.44%
2017-02-01 0 6.760 6.710 6.760 6.640 6.770 81,000 544,795 6.7259 3.184 3.160 3.184 3.127 3.188 171,998 3.1675 0.60%
2017-01-27 0 6.720 6.700 6.720 6.660 6.760 50,500 338,615 6.7052 3.165 3.155 3.165 3.136 3.184 107,233 3.1577 -0.30%
2017-01-26 0 6.740 6.730 6.740 6.640 6.750 238,700 1,606,329 6.7295 3.174 3.169 3.174 3.127 3.179 506,863 3.1692 0.75%
2017-01-25 0 6.690 6.680 6.690 6.660 6.750 17,500 116,965 6.6837 3.151 3.146 3.151 3.136 3.179 37,160 3.1476 0.30%
2017-01-24 0 6.670 6.640 6.690 6.590 6.760 243,000 1,623,765 6.6822 3.141 3.127 3.151 3.103 3.184 515,994 3.1469 0.76%
2017-01-23 0 6.620 6.610 6.620 6.560 6.650 164,000 1,083,085 6.6042 3.118 3.113 3.118 3.089 3.132 348,243 3.1101 1.38%
2017-01-20 0 6.530 6.530 6.570 6.520 6.610 292,000 1,913,555 6.5533 3.075 3.075 3.094 3.071 3.113 620,042 3.0862 -1.06%
2017-01-19 0 6.600 6.530 6.610 6.520 6.640 327,500 2,146,630 6.5546 3.108 3.075 3.113 3.071 3.127 695,424 3.0868 1.23%
2017-01-18 0 6.520 6.510 6.570 6.490 6.700 719,000 4,739,860 6.5923 3.071 3.066 3.094 3.056 3.155 1,526,747 3.1045 -0.61%
2017-01-17 0 6.560 6.540 6.560 6.500 6.740 377,500 2,480,655 6.5713 3.089 3.080 3.089 3.061 3.174 801,595 3.0946 -1.94%
2017-01-16 0 6.690 6.660 6.690 6.640 6.740 208,000 1,389,584 6.6807 3.151 3.136 3.151 3.127 3.174 441,674 3.1462 -0.59%
2017-01-13 0 6.730 6.690 6.730 6.640 6.770 211,600 1,421,045 6.7157 3.169 3.151 3.169 3.127 3.188 449,318 3.1627 0.00%
2017-01-12 0 6.730 6.730 6.750 6.700 6.780 371,500 2,508,494 6.7523 3.169 3.169 3.179 3.155 3.193 788,855 3.1799 0.00%
2017-01-11 0 6.730 6.730 6.740 6.650 6.750 597,500 4,012,399 6.7153 3.169 3.169 3.174 3.132 3.179 1,268,750 3.1625 0.60%
2017-01-10 0 6.690 6.670 6.690 6.580 6.780 82,000 547,355 6.6751 3.151 3.141 3.151 3.099 3.193 174,121 3.1435 1.21%
2017-01-09 0 6.610 6.580 6.620 6.530 6.790 1,034,600 6,870,984 6.6412 3.113 3.099 3.118 3.075 3.198 2,196,902 3.1276 -1.20%
2017-01-06 0 6.690 6.690 6.740 6.590 6.800 412,870 2,788,993 6.7551 3.151 3.151 3.174 3.103 3.202 876,701 3.1812 -0.89%
2017-01-05 0 6.750 6.740 6.750 6.720 6.800 489,800 3,315,325 6.7687 3.179 3.174 3.179 3.165 3.202 1,040,057 3.1876 0.45%
2017-01-04 0 6.720 6.700 6.730 6.670 6.750 188,500 1,266,360 6.7181 3.165 3.155 3.169 3.141 3.179 400,267 3.1638 0.00%
2017-01-03 0 6.720 6.660 6.720 6.580 6.760 293,542 1,959,299 6.6747 3.165 3.136 3.165 3.099 3.184 623,316 3.1433 2.28%
2016-12-30 0 6.570 6.550 6.570 6.450 6.580 379,000 2,477,090 6.5359 3.094 3.085 3.094 3.038 3.099 804,781 3.0780 1.08%
2016-12-29 0 6.500 6.470 6.500 6.440 6.530 104,111 674,810 6.4816 3.061 3.047 3.061 3.033 3.075 221,073 3.0524 0.78%
2016-12-28 0 6.450 6.450 6.490 6.430 6.490 263,100 1,696,011 6.4463 3.038 3.038 3.056 3.028 3.056 558,675 3.0358 0.16%
2016-12-23 0 6.440 6.410 6.440 6.400 6.520 526,000 3,379,450 6.4248 3.033 3.019 3.033 3.014 3.071 1,116,925 3.0257 -0.46%
2016-12-22 0 6.470 6.420 6.470 6.420 6.520 407,000 2,622,060 6.4424 3.047 3.023 3.047 3.023 3.071 864,237 3.0340 -0.61%
2016-12-21 0 6.510 6.480 6.510 6.450 6.590 352,000 2,282,687 6.4849 3.066 3.052 3.066 3.038 3.103 747,448 3.0540 1.09%
2016-12-20 0 6.440 6.430 6.440 6.410 6.600 423,100 2,744,520 6.4867 3.033 3.028 3.033 3.019 3.108 898,424 3.0548 -2.42%
2016-12-19 0 6.600 6.590 6.600 6.530 6.700 830,000 5,480,051 6.6025 3.108 3.103 3.108 3.075 3.155 1,762,448 3.1093 -0.30%
2016-12-16 0 6.620 6.560 6.620 6.530 6.630 283,946 1,871,514 6.5911 3.118 3.089 3.118 3.075 3.122 602,940 3.1040 1.22%
2016-12-15 0 6.540 6.500 6.540 6.470 6.660 721,500 4,715,220 6.5353 3.080 3.061 3.080 3.047 3.136 1,532,056 3.0777 -1.95%
2016-12-14 0 6.670 6.570 6.670 6.570 6.690 175,000 1,163,885 6.6508 3.141 3.094 3.141 3.094 3.151 371,601 3.1321 0.60%
2016-12-13 0 6.630 6.590 6.670 6.570 6.680 167,200 1,108,556 6.6301 3.122 3.103 3.141 3.094 3.146 355,038 3.1224 0.30%
2016-12-12 0 6.610 6.600 6.610 6.590 6.820 630,000 4,209,065 6.6811 3.113 3.108 3.113 3.103 3.212 1,337,762 3.1463 -2.07%
2016-12-09 0 6.750 6.700 6.780 6.680 6.800 556,500 3,752,775 6.7435 3.179 3.155 3.193 3.146 3.202 1,181,690 3.1758 -0.74%
2016-12-08 0 6.800 6.790 6.800 6.740 6.830 484,000 3,287,505 6.7924 3.202 3.198 3.202 3.174 3.216 1,027,741 3.1988 0.89%
2016-12-07 0 6.740 6.740 6.800 6.670 6.880 504,000 3,406,877 6.7597 3.174 3.174 3.202 3.141 3.240 1,070,210 3.1834 0.15%
2016-12-06 0 6.730 6.700 6.730 6.580 6.750 774,500 5,182,680 6.6916 3.169 3.155 3.169 3.099 3.179 1,644,598 3.1513 2.28%
2016-12-05 0 6.580 6.540 6.590 6.450 6.640 2,087,000 13,608,065 6.5204 3.099 3.080 3.103 3.038 3.127 4,431,602 3.0707 2.17%
2016-12-02 0 6.440 6.410 6.440 6.350 6.470 199,000 1,278,340 6.4238 3.033 3.019 3.033 2.990 3.047 422,563 3.0252 0.00%
2016-12-01 0 6.440 6.450 6.460 6.430 6.510 123,000 793,875 6.4543 3.033 3.038 3.042 3.028 3.066 261,182 3.0395 -0.46%
2016-11-30 0 6.470 6.390 6.500 6.380 6.510 489,500 3,147,000 6.4290 3.047 3.009 3.061 3.005 3.066 1,039,420 3.0277 0.78%
2016-11-29 0 6.420 6.380 6.430 6.370 6.490 610,000 3,925,430 6.4351 3.023 3.005 3.028 3.000 3.056 1,295,293 3.0305 0.31%
2016-11-28 0 6.400 6.380 6.400 6.280 6.430 916,000 5,822,972 6.3570 3.014 3.005 3.014 2.957 3.028 1,945,063 2.9937 1.59%
2016-11-25 0 6.300 6.280 6.300 6.240 6.300 262,100 1,648,820 6.2908 2.967 2.957 2.967 2.939 2.967 556,551 2.9626 0.32%
2016-11-24 0 6.280 6.260 6.280 6.170 6.300 199,000 1,245,220 6.2574 2.957 2.948 2.957 2.906 2.967 422,563 2.9468 -0.32%
2016-11-23 0 6.300 6.260 6.300 6.240 6.370 709,500 4,467,785 6.2971 2.967 2.948 2.967 2.939 3.000 1,506,575 2.9655 0.32%
2016-11-22 0 6.280 6.260 6.290 6.180 6.300 435,500 2,724,905 6.2570 2.957 2.948 2.962 2.910 2.967 924,754 2.9466 1.62%
2016-11-21 0 6.180 6.150 6.190 6.110 6.250 385,000 2,370,205 6.1564 2.910 2.896 2.915 2.877 2.943 817,521 2.8993 -0.48%
2016-11-18 0 6.210 6.170 6.210 5.910 6.260 626,000 3,833,060 6.1231 2.925 2.906 2.925 2.783 2.948 1,329,268 2.8836 -0.16%
2016-11-17 0 6.220 6.160 6.230 6.160 6.270 302,000 1,871,610 6.1974 2.929 2.901 2.934 2.901 2.953 641,276 2.9186 -0.48%
2016-11-16 0 6.250 6.220 6.250 6.130 6.260 254,100 1,579,304 6.2153 2.943 2.929 2.943 2.887 2.948 539,564 2.9270 0.00%
2016-11-15 0 6.250 6.170 6.250 6.160 6.270 127,000 792,895 6.2433 2.943 2.906 2.943 2.901 2.953 269,676 2.9402 0.81%
2016-11-14 0 6.200 6.150 6.200 6.170 6.320 145,000 902,705 6.2256 2.920 2.896 2.920 2.906 2.976 307,898 2.9318 0.00%
2016-11-11 0 6.200 6.180 6.200 6.170 6.370 157,500 977,880 6.2088 2.920 2.910 2.920 2.906 3.000 334,440 2.9239 -1.43%
2016-11-10 0 6.290 6.260 6.290 6.240 6.340 127,860 802,390 6.2755 2.962 2.948 2.962 2.939 2.986 271,502 2.9554 2.95%
2016-11-09 0 6.110 6.110 6.220 6.070 6.340 282,000 1,734,095 6.1493 2.877 2.877 2.929 2.859 2.986 598,808 2.8959 -3.02%
2016-11-08 0 6.300 6.280 6.300 6.260 6.320 156,500 985,140 6.2948 2.967 2.957 2.967 2.948 2.976 332,317 2.9645 0.48%
2016-11-07 0 6.270 6.240 6.270 6.200 6.300 141,500 884,500 6.2509 2.953 2.939 2.953 2.920 2.967 300,466 2.9438 0.48%
2016-11-04 0 6.240 6.170 6.240 6.170 6.330 47,000 292,410 6.2215 2.939 2.906 2.939 2.906 2.981 99,801 2.9299 -0.16%
2016-11-03 0 6.250 6.210 6.250 6.250 6.250 6,500 40,625 6.2500 2.943 2.925 2.943 2.943 2.943 13,802 2.9433 0.97%
2016-11-02 0 6.190 6.180 6.210 6.080 6.320 393,600 2,428,937 6.1711 2.915 2.910 2.925 2.863 2.976 835,783 2.9062 -0.96%
2016-11-01 0 6.250 6.250 6.300 6.230 6.340 229,500 1,444,722 6.2951 2.943 2.943 2.967 2.934 2.986 487,328 2.9646 0.16%
2016-10-31 0 6.240 6.240 6.280 6.210 6.300 32,500 204,190 6.2828 2.939 2.939 2.957 2.925 2.967 69,012 2.9588 -0.48%
2016-10-28 0 6.270 6.240 6.270 6.200 6.390 261,000 1,634,915 6.2640 2.953 2.939 2.953 2.920 3.009 554,216 2.9500 0.16%
2016-10-27 0 6.260 6.210 6.260 6.210 6.310 99,000 618,260 6.2451 2.948 2.925 2.948 2.925 2.972 210,220 2.9410 -0.32%
2016-10-26 0 6.280 6.230 6.290 6.230 6.350 185,500 1,163,897 6.2744 2.957 2.934 2.962 2.934 2.990 393,897 2.9548 -0.48%
2016-10-25 0 6.310 6.290 6.310 6.240 6.340 120,500 758,220 6.2923 2.972 2.962 2.972 2.939 2.986 255,874 2.9633 0.64%
2016-10-24 0 6.270 6.270 6.280 6.080 6.300 928,000 5,777,035 6.2253 2.953 2.953 2.957 2.863 2.967 1,970,545 2.9317 3.13%
2016-10-20 0 6.080 5.950 6.100 5.900 6.350 2,412,000 14,875,679 6.1674 2.863 2.802 2.873 2.779 2.990 5,121,717 2.9044 -3.34%
2016-10-19 0 6.290 6.260 6.300 6.190 6.330 446,500 2,790,647 6.2500 2.962 2.948 2.967 2.915 2.981 948,112 2.9434 -0.47%
2016-10-18 0 6.320 6.300 6.350 6.230 6.370 299,600 1,887,472 6.3000 2.976 2.967 2.990 2.934 3.000 636,180 2.9669 1.61%
2016-10-17 0 6.220 6.210 6.220 6.180 6.330 340,000 2,116,902 6.2262 2.929 2.925 2.929 2.910 2.981 721,967 2.9321 -0.48%
2016-10-14 0 6.250 6.240 6.250 6.190 6.280 291,500 1,818,495 6.2384 2.943 2.939 2.943 2.915 2.957 618,980 2.9379 0.81%
2016-10-13 0 6.200 6.200 6.210 6.130 6.370 865,000 5,374,415 6.2132 2.920 2.920 2.925 2.887 3.000 1,836,768 2.9260 -2.05%
2016-10-12 0 6.330 6.320 6.330 6.320 6.440 297,000 1,888,290 6.3579 2.981 2.976 2.981 2.976 3.033 630,659 2.9942 -1.86%
2016-10-11 0 6.450 6.370 6.450 6.370 6.550 404,500 2,613,900 6.4621 3.038 3.000 3.038 3.000 3.085 858,928 3.0432 -0.31%
2016-10-07 0 6.470 6.450 6.470 6.360 6.470 43,000 277,897 6.4627 3.047 3.038 3.047 2.995 3.047 91,308 3.0435 -0.46%
2016-10-06 0 6.500 6.440 6.500 6.330 6.510 344,000 2,205,210 6.4105 3.061 3.033 3.061 2.981 3.066 730,460 3.0189 0.93%
2016-10-05 0 6.440 6.390 6.450 6.350 6.450 111,500 714,125 6.4047 3.033 3.009 3.038 2.990 3.038 236,763 3.0162 0.47%
2016-10-04 0 6.410 6.410 6.440 6.350 6.440 105,500 674,525 6.3936 3.019 3.019 3.033 2.990 3.033 224,022 3.0110 0.00%
2016-10-03 0 6.410 6.370 6.410 6.360 6.470 52,000 333,405 6.4116 3.019 3.000 3.019 2.995 3.047 110,418 3.0195 0.79%
2016-09-30 0 6.360 6.360 6.410 6.350 6.460 328,000 2,095,410 6.3884 2.995 2.995 3.019 2.990 3.042 696,486 3.0085 -1.85%
2016-09-29 0 6.480 6.450 6.490 6.400 6.480 36,100 232,824 6.4494 3.052 3.038 3.056 3.014 3.052 76,656 3.0373 1.25%
2016-09-28 0 6.400 6.390 6.400 6.380 6.480 364,000 2,332,277 6.4074 3.014 3.009 3.014 3.005 3.052 772,929 3.0175 -1.39%
2016-09-27 0 6.490 6.460 6.500 6.410 6.550 231,500 1,499,010 6.4752 3.056 3.042 3.061 3.019 3.085 491,574 3.0494 0.46%
2016-09-26 0 6.460 6.450 6.470 6.420 6.590 172,000 1,113,855 6.4759 3.042 3.038 3.047 3.023 3.103 365,230 3.0497 -1.52%
2016-09-23 0 6.560 6.540 6.560 6.490 6.650 415,500 2,734,100 6.5803 3.089 3.080 3.089 3.056 3.132 882,286 3.0989 0.15%
2016-09-22 0 6.550 6.510 6.550 6.360 6.700 672,000 4,381,320 6.5198 3.085 3.066 3.085 2.995 3.155 1,426,946 3.0704 0.00%
2016-09-21 0 6.550 6.530 6.550 6.480 6.570 681,500 4,453,250 6.5345 3.085 3.075 3.085 3.052 3.094 1,447,119 3.0773 0.15%
2016-09-20 0 6.540 6.520 6.540 6.460 6.570 160,000 1,042,605 6.5163 3.080 3.071 3.080 3.042 3.094 339,749 3.0688 -0.15%
2016-09-19 0 6.550 6.500 6.550 6.360 6.580 1,000,000 6,475,560 6.4756 3.085 3.061 3.085 2.995 3.099 2,123,432 3.0496 0.92%
2016-09-15 0 6.490 6.440 6.490 6.310 6.490 257,000 1,657,950 6.4512 3.056 3.033 3.056 2.972 3.056 545,722 3.0381 2.20%
2016-09-14 0 6.350 6.330 6.350 6.310 6.410 244,000 1,551,990 6.3606 2.990 2.981 2.990 2.972 3.019 518,117 2.9954 0.16%
2016-09-13 0 6.340 6.320 6.340 6.290 6.450 720,000 4,585,095 6.3682 2.986 2.976 2.986 2.962 3.038 1,528,871 2.9990 0.00%
2016-09-12 0 6.340 6.340 6.380 6.340 6.530 577,000 3,698,770 6.4103 2.986 2.986 3.005 2.986 3.075 1,225,220 3.0189 -3.50%
2016-09-09 0 6.570 6.560 6.570 6.460 6.630 1,085,000 7,142,200 6.5827 3.094 3.089 3.094 3.042 3.122 2,303,923 3.1000 1.23%
2016-09-08 0 6.490 6.460 6.490 6.410 6.600 430,500 2,781,585 6.4613 3.056 3.042 3.056 3.019 3.108 914,137 3.0429 0.93%
2016-09-07 0 6.430 6.430 6.460 6.430 6.620 294,000 1,905,650 6.4818 3.028 3.028 3.042 3.028 3.118 624,289 3.0525 -1.38%
2016-09-06 0 6.520 6.480 6.520 6.410 6.550 237,500 1,540,515 6.4864 3.071 3.052 3.071 3.019 3.085 504,315 3.0547 1.56%
2016-09-05 0 6.420 6.400 6.420 6.280 6.680 2,493,500 16,282,705 6.5301 3.023 3.014 3.023 2.957 3.146 5,294,777 3.0752 -0.77%
2016-09-02 0 6.470 6.420 6.470 6.160 6.480 1,169,500 7,425,630 6.3494 3.047 3.023 3.047 2.901 3.052 2,483,353 2.9902 4.69%
2016-09-01 0 6.180 6.150 6.180 6.100 6.220 781,500 4,807,975 6.1522 2.910 2.896 2.910 2.873 2.929 1,659,462 2.8973 1.98%
2016-08-31 0 6.060 6.050 6.100 6.030 6.150 309,500 1,887,775 6.0994 2.854 2.849 2.873 2.840 2.896 657,202 2.8724 0.17%
2016-08-30 0 6.050 6.030 6.070 5.980 6.090 479,000 2,891,065 6.0356 2.849 2.840 2.859 2.816 2.868 1,017,124 2.8424 0.33%
2016-08-29 0 6.030 6.020 6.040 6.010 6.150 115,000 693,930 6.0342 2.840 2.835 2.844 2.830 2.896 244,195 2.8417 -0.17%
2016-08-26 0 6.040 6.030 6.040 5.960 6.120 420,500 2,542,355 6.0460 2.844 2.840 2.844 2.807 2.882 892,903 2.8473 0.33%
2016-08-25 0 6.020 6.020 6.060 6.020 6.100 137,500 831,400 6.0465 2.835 2.835 2.854 2.835 2.873 291,972 2.8475 -1.15%
2016-08-24 0 6.090 6.060 6.100 6.000 6.150 295,000 1,785,830 6.0537 2.868 2.854 2.873 2.826 2.896 626,412 2.8509 0.16%
2016-08-23 0 6.080 6.080 6.100 6.070 6.200 154,500 946,360 6.1253 2.863 2.863 2.873 2.859 2.920 328,070 2.8846 -0.65%
2016-08-22 0 6.120 6.120 6.140 6.050 6.250 332,500 2,044,975 6.1503 2.882 2.882 2.892 2.849 2.943 706,041 2.8964 -1.29%
2016-08-19 0 6.200 6.200 6.290 6.200 6.290 100,000 623,525 6.2353 2.920 2.920 2.962 2.920 2.962 212,343 2.9364 -1.43%
2016-08-18 0 6.290 6.230 6.290 6.260 6.340 337,000 2,119,720 6.2900 2.962 2.934 2.962 2.948 2.986 715,596 2.9622 0.48%
2016-08-17 0 6.260 6.270 6.280 6.190 6.300 692,500 4,329,315 6.2517 2.948 2.953 2.957 2.915 2.967 1,470,476 2.9442 0.64%
2016-08-16 0 6.220 6.180 6.220 6.160 6.260 170,500 1,060,605 6.2206 2.929 2.910 2.929 2.901 2.948 362,045 2.9295 -0.48%
2016-08-15 0 6.250 6.250 6.260 6.110 6.260 381,000 2,374,955 6.2335 2.943 2.943 2.948 2.877 2.948 809,027 2.9356 1.79%
2016-08-12 0 6.140 6.140 6.170 6.050 6.170 282,500 1,729,775 6.1231 2.892 2.892 2.906 2.849 2.906 599,869 2.8836 1.66%
2016-08-11 0 6.040 6.020 6.070 5.960 6.090 314,000 1,900,880 6.0538 2.844 2.835 2.859 2.807 2.868 666,758 2.8509 1.00%
2016-08-10 0 5.980 5.980 6.000 5.930 6.090 316,500 1,899,028 6.0001 2.816 2.816 2.826 2.793 2.868 672,066 2.8257 -0.33%
2016-08-09 0 6.000 6.000 6.020 5.940 6.090 154,000 926,180 6.0142 2.826 2.826 2.835 2.797 2.868 327,008 2.8323 0.17%
2016-08-08 0 5.990 5.990 6.030 5.990 6.030 45,000 270,070 6.0016 2.821 2.821 2.840 2.821 2.840 95,554 2.8263 0.00%
2016-08-05 0 5.990 5.990 6.000 5.940 6.070 363,000 2,169,258 5.9759 2.821 2.821 2.826 2.797 2.859 770,806 2.8143 1.01%
2016-08-04 0 5.930 5.920 5.950 5.900 5.940 72,000 426,175 5.9191 2.793 2.788 2.802 2.779 2.797 152,887 2.7875 0.51%
2016-08-03 0 5.900 5.890 5.910 5.890 5.950 229,000 1,355,852 5.9208 2.779 2.774 2.783 2.774 2.802 486,266 2.7883 -0.51%
2016-08-01 0 5.930 5.900 5.930 5.860 5.930 121,500 716,525 5.8973 2.793 2.779 2.793 2.760 2.793 257,997 2.7773 1.89%
2016-07-29 0 5.820 5.790 5.810 5.750 5.940 524,500 3,079,235 5.8708 2.741 2.727 2.736 2.708 2.797 1,113,740 2.7648 -1.36%
2016-07-28 0 5.900 5.880 5.900 5.890 6.020 238,000 1,418,325 5.9593 2.779 2.769 2.779 2.774 2.835 505,377 2.8065 -2.32%
2016-07-27 0 6.040 6.030 6.040 5.880 6.040 553,500 3,293,080 5.9496 2.844 2.840 2.844 2.769 2.844 1,175,319 2.8019 1.68%
2016-07-26 0 5.940 5.930 5.940 5.850 5.980 907,000 5,377,707 5.9291 2.797 2.793 2.797 2.755 2.816 1,925,952 2.7922 0.17%
2016-07-25 0 5.930 5.930 5.950 5.790 5.950 592,500 3,504,152 5.9142 2.793 2.793 2.802 2.727 2.802 1,258,133 2.7852 1.02%
2016-07-22 0 5.870 5.850 5.880 5.850 5.920 242,500 1,425,477 5.8783 2.764 2.755 2.769 2.755 2.788 514,932 2.7683 -0.17%
2016-07-21 0 5.880 5.880 5.890 5.830 5.950 962,500 5,673,812 5.8949 2.769 2.769 2.774 2.746 2.802 2,043,803 2.7761 -0.17%
2016-07-20 0 5.890 5.860 5.870 5.800 5.900 94,954 558,973 5.8868 2.774 2.760 2.764 2.731 2.779 201,628 2.7723 1.03%
2016-07-19 0 5.830 5.820 5.840 5.800 5.910 366,500 2,144,462 5.8512 2.746 2.741 2.750 2.731 2.783 778,238 2.7555 -0.51%
2016-07-18 0 5.860 5.840 5.850 5.810 5.940 180,500 1,060,205 5.8737 2.760 2.750 2.755 2.736 2.797 383,279 2.7661 -0.34%
2016-07-15 0 5.880 5.860 5.900 5.770 5.900 140,500 824,145 5.8658 2.769 2.760 2.779 2.717 2.779 298,342 2.7624 1.38%
2016-07-14 0 5.800 5.800 5.820 5.700 5.920 648,500 3,748,550 5.7803 2.731 2.731 2.741 2.684 2.788 1,377,045 2.7222 -0.34%
2016-07-13 0 5.820 5.800 5.850 5.720 5.950 517,000 3,003,907 5.8103 2.741 2.731 2.755 2.694 2.802 1,097,814 2.7363 0.00%
2016-07-12 0 5.820 5.770 5.790 5.750 5.900 295,300 1,713,201 5.8016 2.741 2.717 2.727 2.708 2.779 627,049 2.7322 0.87%
2016-07-11 0 5.770 5.770 5.800 5.700 5.800 187,500 1,080,725 5.7639 2.717 2.717 2.731 2.684 2.731 398,143 2.7144 1.58%
2016-07-08 0 5.680 5.650 5.680 5.630 5.970 560,000 3,184,870 5.6873 2.675 2.661 2.675 2.651 2.811 1,189,122 2.6783 -0.35%
2016-07-07 0 5.700 5.700 5.730 5.670 5.800 104,500 598,775 5.7299 2.684 2.684 2.698 2.670 2.731 221,899 2.6984 0.00%
2016-07-06 0 5.700 5.700 5.710 5.680 5.810 166,500 953,155 5.7247 2.684 2.684 2.689 2.675 2.736 353,551 2.6959 -1.72%
2016-07-05 0 5.800 5.790 5.860 5.800 6.010 477,500 2,846,100 5.9604 2.731 2.727 2.760 2.731 2.830 1,013,939 2.8070 -2.36%
2016-07-04 0 5.940 5.910 5.940 5.820 5.950 162,000 957,977 5.9134 2.797 2.783 2.797 2.741 2.802 343,996 2.7848 -0.34%
2016-06-30 0 5.960 5.950 5.980 5.880 5.990 440,900 2,612,647 5.9257 2.807 2.802 2.816 2.769 2.821 936,221 2.7906 2.05%
2016-06-29 0 5.840 5.810 5.840 5.700 5.840 211,000 1,216,490 5.7654 2.750 2.736 2.750 2.684 2.750 448,044 2.7151 2.46%
2016-06-28 0 5.700 5.700 5.730 5.550 5.730 59,000 336,500 5.7034 2.684 2.684 2.698 2.614 2.698 125,282 2.6859 0.18%
2016-06-27 0 5.690 5.690 5.720 5.580 5.750 238,500 1,355,985 5.6855 2.680 2.680 2.694 2.628 2.708 506,438 2.6775 0.00%
2016-06-24 0 5.690 5.690 5.700 5.410 5.700 1,068,500 6,004,077 5.6192 2.680 2.680 2.684 2.548 2.684 2,268,887 2.6463 0.35%
2016-06-23 0 5.670 5.670 5.690 5.630 5.760 193,500 1,099,560 5.6825 2.670 2.670 2.680 2.651 2.713 410,884 2.6761 -1.39%
2016-06-22 0 5.750 5.750 5.780 5.630 5.780 250,000 1,432,025 5.7281 2.708 2.708 2.722 2.651 2.722 530,858 2.6976 1.95%
2016-06-21 0 5.640 5.610 5.680 5.360 5.700 706,000 3,929,562 5.5660 2.656 2.642 2.675 2.524 2.684 1,499,143 2.6212 4.08%
2016-06-20 0 5.730 5.730 5.750 5.530 5.740 794,500 4,517,737 5.6863 2.552 2.552 2.561 2.463 2.556 1,783,977 2.5324 4.56%
2016-06-17 0 5.480 5.470 5.500 5.460 5.800 970,500 5,468,090 5.6343 2.441 2.436 2.449 2.432 2.583 2,179,169 2.5093 -4.03%
2016-06-16 0 5.710 5.700 5.720 5.660 5.760 819,000 4,665,135 5.6961 2.543 2.539 2.547 2.521 2.565 1,838,990 2.5368 -0.52%
2016-06-15 0 5.740 5.740 5.760 5.630 5.820 310,500 1,781,790 5.7385 2.556 2.556 2.565 2.507 2.592 697,199 2.5556 -1.37%
2016-06-14 0 5.820 5.790 5.830 5.770 5.950 114,500 666,222 5.8185 2.592 2.579 2.596 2.570 2.650 257,099 2.5913 2.11%
2016-06-13 0 5.700 5.700 5.730 5.690 5.900 277,500 1,592,117 5.7374 2.539 2.539 2.552 2.534 2.628 623,101 2.5552 -2.56%
2016-06-10 0 5.850 5.830 5.900 5.830 5.960 104,000 612,217 5.8867 2.605 2.596 2.628 2.596 2.654 233,523 2.6217 -1.18%
2016-06-08 0 5.920 5.900 5.950 5.820 5.960 519,400 3,083,647 5.9369 2.636 2.628 2.650 2.592 2.654 1,166,265 2.6440 -0.17%
2016-06-07 0 5.930 5.910 5.940 5.900 5.990 1,052,500 6,251,552 5.9397 2.641 2.632 2.645 2.628 2.668 2,363,293 2.6453 0.00%
2016-06-06 0 5.930 5.930 5.960 5.870 5.960 160,500 949,832 5.9180 2.641 2.641 2.654 2.614 2.654 360,388 2.6356 0.85%
2016-06-03 0 5.880 5.870 5.900 5.870 6.050 577,000 3,439,355 5.9608 2.619 2.614 2.628 2.614 2.694 1,295,601 2.6546 -1.18%
2016-06-02 0 5.950 5.930 5.980 5.870 5.980 129,000 765,470 5.9339 2.650 2.641 2.663 2.614 2.663 289,658 2.6427 0.17%
2016-06-01 0 5.940 5.910 5.940 5.750 5.950 910,000 5,340,720 5.8689 2.645 2.632 2.645 2.561 2.650 2,043,322 2.6137 1.19%
2016-05-31 0 5.870 5.860 5.870 5.860 5.940 836,100 4,927,378 5.8933 2.614 2.610 2.614 2.610 2.645 1,877,386 2.6246 0.34%
2016-05-30 0 5.850 5.850 5.870 5.750 5.910 976,500 5,739,115 5.8772 2.605 2.605 2.614 2.561 2.632 2,192,642 2.6174 0.34%
2016-05-27 0 5.830 5.830 5.840 5.830 5.900 313,000 1,839,110 5.8758 2.596 2.596 2.601 2.596 2.628 702,813 2.6168 -0.85%
2016-05-26 0 5.880 5.870 5.880 5.800 5.890 224,000 1,314,557 5.8686 2.619 2.614 2.619 2.583 2.623 502,972 2.6136 1.38%
2016-05-25 0 5.800 5.800 5.820 5.800 5.840 62,500 363,275 5.8124 2.583 2.583 2.592 2.583 2.601 140,338 2.5886 1.05%
2016-05-24 0 5.740 5.730 5.760 5.730 5.810 147,000 847,350 5.7643 2.556 2.552 2.565 2.552 2.588 330,075 2.5671 -0.69%
2016-05-23 0 5.780 5.780 5.790 5.750 5.800 189,500 1,096,357 5.7855 2.574 2.574 2.579 2.561 2.583 425,505 2.5766 1.05%
2016-05-20 0 5.720 5.720 5.730 5.660 5.760 189,500 1,084,985 5.7255 2.547 2.547 2.552 2.521 2.565 425,505 2.5499 0.18%
2016-05-19 0 5.710 5.700 5.710 5.690 5.750 1,679,935 9,580,813 5.7031 2.543 2.539 2.543 2.534 2.561 3,772,141 2.5399 -0.35%
2016-05-18 0 5.730 5.700 5.730 5.620 5.740 1,719,700 9,802,258 5.7000 2.552 2.539 2.552 2.503 2.556 3,861,430 2.5385 0.17%
2016-05-17 0 5.720 5.710 5.720 5.610 5.720 275,020 1,564,361 5.6882 2.547 2.543 2.547 2.498 2.547 617,532 2.5332 1.42%
2016-05-16 0 5.640 5.620 5.640 5.450 5.680 494,000 2,783,460 5.6345 2.512 2.503 2.512 2.427 2.530 1,109,232 2.5094 2.17%
2016-05-13 0 5.520 5.520 5.570 5.400 5.640 1,639,000 9,059,532 5.5275 2.458 2.458 2.481 2.405 2.512 3,680,225 2.4617 -0.54%
2016-05-12 0 5.550 5.540 5.550 5.520 5.640 430,300 2,399,734 5.5769 2.472 2.467 2.472 2.458 2.512 966,199 2.4837 -0.54%
2016-05-11 0 5.580 5.570 5.580 5.550 5.750 887,000 5,006,142 5.6439 2.485 2.481 2.485 2.472 2.561 1,991,678 2.5135 -2.96%
2016-05-10 0 5.750 5.720 5.750 5.690 5.780 264,500 1,519,605 5.7452 2.561 2.547 2.561 2.534 2.574 593,911 2.5586 0.70%
2016-05-09 0 5.710 5.700 5.720 5.580 5.820 717,500 4,110,145 5.7284 2.543 2.539 2.547 2.485 2.592 1,611,081 2.5512 -0.52%
2016-05-06 0 5.740 5.740 5.760 5.710 6.140 1,277,400 7,349,476 5.7535 2.556 2.556 2.565 2.543 2.734 2,868,285 2.5623 -1.88%
2016-05-05 0 5.850 5.810 5.850 5.800 5.880 854,000 4,992,392 5.8459 2.605 2.588 2.605 2.583 2.619 1,917,579 2.6035 0.52%
2016-05-04 0 5.820 5.820 5.870 5.820 5.970 1,034,000 6,062,942 5.8636 2.592 2.592 2.614 2.592 2.659 2,321,753 2.6114 -2.18%
2016-05-03 0 5.950 5.950 5.960 5.940 6.190 647,500 3,899,030 6.0217 2.650 2.650 2.654 2.645 2.757 1,453,902 2.6818 -3.09%
2016-04-29 0 6.140 6.130 6.150 6.060 6.180 349,000 2,141,500 6.1361 2.734 2.730 2.739 2.699 2.752 783,648 2.7327 0.16%
2016-04-28 0 6.130 6.120 6.130 6.120 6.310 409,500 2,532,565 6.1845 2.730 2.726 2.730 2.726 2.810 919,495 2.7543 -1.29%
2016-04-27 0 6.210 6.210 6.240 6.180 6.260 174,500 1,084,790 6.2166 2.766 2.766 2.779 2.752 2.788 391,824 2.7686 0.32%
2016-04-26 0 6.190 6.180 6.220 6.180 6.310 365,000 2,268,437 6.2149 2.757 2.752 2.770 2.752 2.810 819,574 2.7678 -1.12%
2016-04-25 0 6.260 6.250 6.280 6.200 6.300 396,000 2,471,332 6.2407 2.788 2.783 2.797 2.761 2.806 889,182 2.7793 0.48%
2016-04-22 0 6.230 6.230 6.250 6.230 6.360 232,500 1,455,820 6.2616 2.775 2.775 2.783 2.775 2.832 522,058 2.7886 -1.27%
2016-04-21 0 6.310 6.300 6.320 6.220 6.430 412,500 2,610,320 6.3280 2.810 2.806 2.815 2.770 2.864 926,231 2.8182 1.12%
2016-04-20 0 6.240 6.240 6.270 6.220 6.340 446,000 2,792,777 6.2618 2.779 2.779 2.792 2.770 2.824 1,001,452 2.7887 -2.04%
2016-04-19 0 6.370 6.350 6.370 6.300 6.430 275,000 1,748,115 6.3568 2.837 2.828 2.837 2.806 2.864 617,487 2.8310 0.63%
2016-04-18 0 6.330 6.320 6.340 6.280 6.450 125,000 791,100 6.3288 2.819 2.815 2.824 2.797 2.873 280,676 2.8186 -2.16%
2016-04-15 0 6.470 6.470 6.490 6.430 6.530 272,000 1,763,812 6.4846 2.881 2.881 2.890 2.864 2.908 610,751 2.8879 0.00%
2016-04-14 0 6.470 6.470 6.480 6.440 6.500 682,500 4,417,642 6.4727 2.881 2.881 2.886 2.868 2.895 1,532,492 2.8827 0.31%
2016-04-13 0 6.450 6.440 6.450 6.380 6.450 391,500 2,514,182 6.4219 2.873 2.868 2.873 2.841 2.873 879,078 2.8600 1.57%
2016-04-12 0 6.350 6.330 6.350 6.230 6.350 543,500 3,426,155 6.3039 2.828 2.819 2.828 2.775 2.828 1,220,380 2.8074 2.75%
2016-04-11 0 6.180 6.170 6.180 6.110 6.220 380,500 2,344,357 6.1613 2.752 2.748 2.752 2.721 2.770 854,378 2.7439 0.98%
2016-04-08 0 6.120 6.090 6.100 6.000 6.120 494,500 2,993,912 6.0544 2.726 2.712 2.717 2.672 2.726 1,110,355 2.6964 0.00%
2016-04-07 0 6.120 6.080 6.120 6.020 6.190 454,000 2,751,170 6.0598 2.726 2.708 2.726 2.681 2.757 1,019,416 2.6988 0.16%
2016-04-06 0 6.110 6.100 6.110 6.090 6.180 571,500 3,498,035 6.1208 2.721 2.717 2.721 2.712 2.752 1,283,251 2.7259 -1.13%
2016-04-05 0 6.180 6.170 6.180 6.050 6.300 1,012,000 6,231,782 6.1579 2.752 2.748 2.752 2.694 2.806 2,272,354 2.7424 -1.28%
2016-04-01 0 6.260 6.250 6.280 6.220 6.290 262,000 1,639,052 6.2559 2.788 2.783 2.797 2.770 2.801 588,297 2.7861 -0.48%
2016-03-31 0 6.290 6.270 6.300 6.240 6.360 484,000 3,053,940 6.3098 2.801 2.792 2.806 2.779 2.832 1,086,778 2.8101 0.16%
2016-03-30 0 6.280 6.260 6.320 6.150 6.320 749,500 4,703,547 6.2756 2.797 2.788 2.815 2.739 2.815 1,682,934 2.7948 0.64%
2016-03-29 0 6.240 6.220 6.250 6.190 6.340 659,500 4,137,150 6.2732 2.779 2.770 2.783 2.757 2.824 1,480,847 2.7938 -1.11%
2016-03-24 0 6.310 6.260 6.320 6.190 6.400 2,009,900 12,531,988 6.2351 2.810 2.788 2.815 2.757 2.850 4,513,048 2.7768 -2.62%
2016-03-23 0 6.480 6.450 6.500 6.190 6.510 1,134,000 7,301,965 6.4391 2.886 2.873 2.895 2.757 2.899 2,546,294 2.8677 0.15%
2016-03-22 0 6.470 6.460 6.480 6.400 6.500 2,198,000 14,185,750 6.4539 2.881 2.877 2.886 2.850 2.895 4,935,409 2.8743 0.94%
2016-03-21 0 6.410 6.390 6.430 6.300 6.450 1,241,700 7,930,343 6.3867 2.855 2.846 2.864 2.806 2.873 2,788,124 2.8443 2.07%
2016-03-18 0 6.280 6.280 6.300 6.120 6.300 665,895 4,172,442 6.2659 2.797 2.797 2.806 2.726 2.806 1,495,207 2.7905 1.95%
2016-03-17 0 6.160 6.160 6.180 6.100 6.180 822,500 5,049,497 6.1392 2.743 2.743 2.752 2.717 2.752 1,846,849 2.7341 0.16%
2016-03-16 0 6.150 6.140 6.150 6.080 6.210 851,500 5,212,490 6.1215 2.739 2.734 2.739 2.708 2.766 1,911,966 2.7262 0.33%
2016-03-15 0 6.130 6.130 6.150 6.120 6.190 1,471,600 9,045,404 6.1466 2.730 2.730 2.739 2.726 2.757 3,304,344 2.7374 -0.65%
2016-03-14 0 6.170 6.120 6.130 6.060 6.260 2,037,600 12,572,079 6.1700 2.748 2.726 2.730 2.699 2.788 4,575,245 2.7478 1.15%
2016-03-11 0 6.100 6.090 6.100 6.020 6.130 565,000 3,433,005 6.0761 2.717 2.712 2.717 2.681 2.730 1,268,656 2.7060 0.49%
2016-03-10 0 6.070 6.060 6.070 6.050 6.150 616,000 3,749,742 6.0872 2.703 2.699 2.703 2.694 2.739 1,383,172 2.7110 -0.33%
2016-03-09 0 6.090 6.080 6.110 6.050 6.160 657,500 3,999,417 6.0828 2.712 2.708 2.721 2.694 2.743 1,476,356 2.7090 -1.62%
2016-03-08 0 6.190 6.190 6.230 6.060 6.350 1,715,500 10,598,890 6.1783 2.757 2.757 2.775 2.699 2.828 3,851,999 2.7515 -3.43%
2016-03-07 0 6.410 6.380 6.410 6.300 6.500 1,629,000 10,408,847 6.3897 2.855 2.841 2.855 2.806 2.895 3,657,771 2.8457 0.79%
2016-03-04 0 6.360 6.330 6.380 6.200 6.380 1,607,600 10,119,104 6.2945 2.832 2.819 2.841 2.761 2.841 3,609,720 2.8033 0.63%
2016-03-03 0 6.320 6.300 6.320 6.280 6.390 1,363,300 8,609,224 6.3150 2.815 2.806 2.815 2.797 2.846 3,061,166 2.8124 0.32%
2016-03-02 0 6.300 6.290 6.340 6.170 6.360 1,116,000 7,032,095 6.3012 2.806 2.801 2.824 2.748 2.832 2,505,876 2.8062 2.27%
2016-03-01 0 6.160 6.160 6.170 6.120 6.220 688,500 4,235,460 6.1517 2.743 2.743 2.748 2.726 2.770 1,545,964 2.7397 -0.32%
2016-02-29 0 6.180 6.180 6.210 6.140 6.300 952,500 5,899,775 6.1940 2.752 2.752 2.766 2.734 2.806 2,138,752 2.7585 -0.64%
2016-02-26 0 6.220 6.200 6.230 6.120 6.240 664,000 4,098,142 6.1719 2.770 2.761 2.775 2.726 2.779 1,490,952 2.7487 1.14%
2016-02-25 0 6.150 6.150 6.160 6.070 6.270 1,183,100 7,276,225 6.1501 2.739 2.739 2.743 2.703 2.792 2,656,543 2.7390 -1.44%
2016-02-24 0 6.240 6.220 6.250 6.160 6.290 1,931,000 12,017,222 6.2233 2.779 2.770 2.783 2.743 2.801 4,335,885 2.7716 -0.32%
2016-02-23 0 6.260 6.250 6.260 6.240 6.420 873,935 5,485,050 6.2763 2.788 2.783 2.788 2.779 2.859 1,962,342 2.7952 -0.16%
2016-02-22 0 6.270 6.250 6.270 6.220 6.500 12,946,337 83,742,989 6.4685 2.792 2.783 2.792 2.770 2.895 29,069,822 2.8808 0.80%
2016-02-19 0 6.220 6.210 6.220 6.120 6.230 1,534,000 9,452,812 6.1622 2.770 2.766 2.770 2.726 2.775 3,444,457 2.7444 0.81%
2016-02-18 0 6.170 6.160 6.180 6.120 6.230 628,000 3,879,355 6.1773 2.748 2.743 2.752 2.726 2.775 1,410,117 2.7511 0.33%
2016-02-17 0 6.150 6.150 6.160 6.100 6.230 1,558,545 9,609,691 6.1658 2.739 2.739 2.743 2.717 2.775 3,499,571 2.7460 0.49%
2016-02-16 0 6.120 6.110 6.120 5.970 6.240 1,637,000 10,008,727 6.1141 2.726 2.721 2.726 2.659 2.779 3,675,735 2.7229 3.90%
2016-02-15 0 5.890 5.880 5.890 5.730 6.000 494,000 2,877,800 5.8255 2.623 2.619 2.623 2.552 2.672 1,109,232 2.5944 4.80%
2016-02-12 0 5.620 5.610 5.620 5.610 5.840 2,255,000 12,813,375 5.6822 2.503 2.498 2.503 2.498 2.601 5,063,397 2.5306 -2.43%
2016-02-11 0 5.760 5.750 5.760 5.700 5.910 1,777,000 10,337,035 5.8171 2.565 2.561 2.565 2.539 2.632 3,990,092 2.5907 -3.68%
2016-02-05 0 5.980 5.980 6.010 5.910 6.010 636,500 3,778,307 5.9361 2.663 2.663 2.677 2.632 2.677 1,429,203 2.6436 2.57%
2016-02-04 0 5.830 5.830 5.840 5.830 6.020 630,500 3,716,180 5.8940 2.596 2.596 2.601 2.596 2.681 1,415,730 2.6249 -1.85%
2016-02-03 0 5.940 5.900 5.940 5.890 6.030 1,892,000 11,197,417 5.9183 2.645 2.628 2.645 2.623 2.685 4,248,314 2.6357 -2.78%
2016-02-02 0 6.110 6.100 6.110 5.980 6.130 1,405,000 8,512,330 6.0586 2.721 2.717 2.721 2.663 2.730 3,154,800 2.6982 2.35%
2016-02-01 0 5.970 5.970 5.980 5.960 6.090 1,211,000 7,272,977 6.0058 2.659 2.659 2.663 2.654 2.712 2,719,190 2.6747 -1.16%
2016-01-29 0 6.040 6.040 6.050 5.830 6.070 2,354,000 14,051,342 5.9691 2.690 2.690 2.694 2.596 2.703 5,285,693 2.6584 3.42%
2016-01-28 0 5.840 5.810 5.850 5.760 5.930 1,447,000 8,415,392 5.8158 2.601 2.588 2.605 2.565 2.641 3,249,107 2.5901 -1.02%
2016-01-27 0 5.900 5.900 5.910 5.720 6.000 2,774,500 16,207,970 5.8418 2.628 2.628 2.632 2.547 2.672 6,229,887 2.6016 1.20%
2016-01-26 0 5.830 5.810 5.870 5.790 5.990 2,436,000 14,259,350 5.8536 2.596 2.588 2.614 2.579 2.668 5,469,816 2.6069 -2.83%
2016-01-25 0 6.000 6.000 6.030 5.920 6.030 2,230,000 13,311,815 5.9694 2.672 2.672 2.685 2.636 2.685 5,007,262 2.6585 1.35%
2016-01-22 0 5.920 5.910 5.920 5.800 6.000 9,838,000 57,297,236 5.8241 2.636 2.632 2.636 2.583 2.672 22,090,334 2.5938 1.54%
2016-01-21 0 5.830 5.800 5.840 5.790 6.030 2,276,000 13,495,905 5.9297 2.596 2.583 2.601 2.579 2.685 5,110,551 2.6408 -2.18%
2016-01-20 0 5.960 5.940 5.960 5.900 6.000 4,628,000 27,552,945 5.9535 2.654 2.645 2.654 2.628 2.672 10,391,753 2.6514 -1.00%
2016-01-19 0 6.020 5.990 6.020 5.940 6.140 2,526,500 15,161,770 6.0011 2.681 2.668 2.681 2.645 2.734 5,673,026 2.6726 1.18%
2016-01-18 0 5.950 5.950 5.980 5.800 6.040 2,928,000 17,493,880 5.9747 2.650 2.650 2.663 2.583 2.690 6,574,558 2.6608 -1.82%
2016-01-15 0 6.060 6.050 6.070 5.970 6.110 3,906,500 23,662,190 6.0571 2.699 2.694 2.703 2.659 2.721 8,771,690 2.6976 0.33%
2016-01-14 0 6.040 6.000 6.050 5.930 6.070 1,260,000 7,561,655 6.0013 2.690 2.672 2.694 2.641 2.703 2,829,215 2.6727 -0.33%
2016-01-13 0 6.060 6.050 6.070 6.000 6.140 2,013,000 12,242,530 6.0817 2.699 2.694 2.703 2.672 2.734 4,520,008 2.7085 1.17%
2016-01-12 0 5.990 5.980 6.030 5.930 6.070 2,983,500 17,957,032 6.0188 2.668 2.663 2.685 2.641 2.703 6,699,178 2.6805 0.34%
2016-01-11 0 5.970 5.950 6.000 5.820 6.080 6,982,400 41,736,325 5.9774 2.659 2.650 2.672 2.592 2.708 15,678,344 2.6620 -1.16%
2016-01-08 0 6.040 6.010 6.070 5.970 6.100 1,610,500 9,718,875 6.0347 2.690 2.677 2.703 2.659 2.717 3,616,231 2.6876 0.50%
2016-01-07 0 6.010 6.010 6.020 5.910 6.200 3,613,363 21,805,357 6.0346 2.677 2.677 2.681 2.632 2.761 8,113,478 2.6875 -3.99%
2016-01-06 0 6.260 6.230 6.300 6.230 6.430 2,130,300 13,384,263 6.2828 2.788 2.775 2.806 2.775 2.864 4,783,395 2.7981 -2.80%
2016-01-05 0 6.440 6.400 6.440 6.360 6.510 3,958,500 25,462,895 6.4325 2.868 2.850 2.868 2.832 2.899 8,888,452 2.8647 -0.77%
2016-01-04 0 6.490 6.490 6.500 6.480 6.970 1,767,500 11,716,595 6.6289 2.890 2.890 2.895 2.886 3.104 3,968,760 2.9522 -7.15%
2015-12-31 0 6.990 7.000 7.010 6.730 7.000 3,983,855 27,710,639 6.9557 3.113 3.117 3.122 2.997 3.117 8,945,384 3.0978 1.45%
2015-12-30 0 6.890 6.840 6.900 6.560 6.900 5,364,000 36,399,360 6.7859 3.068 3.046 3.073 2.922 3.073 12,044,374 3.0221 1.62%
2015-12-29 0 6.780 6.780 6.790 6.470 6.800 2,517,500 16,787,445 6.6683 3.019 3.019 3.024 2.881 3.028 5,652,817 2.9697 2.57%
2015-12-28 0 6.610 6.600 6.610 6.600 6.880 735,000 4,887,610 6.6498 2.944 2.939 2.944 2.939 3.064 1,650,376 2.9615 -2.22%
2015-12-24 0 6.760 6.770 6.790 6.750 7.070 2,114,000 14,518,390 6.8677 3.011 3.015 3.024 3.006 3.149 4,746,795 3.0586 -6.89%
2015-12-23 0 7.260 7.260 7.270 6.800 7.270 8,433,000 59,948,850 7.1088 3.233 3.233 3.238 3.028 3.238 18,935,534 3.1659 2.11%
2015-12-22 0 7.110 7.100 7.300 6.590 7.300 11,865,000 82,697,977 6.9699 3.166 3.162 3.251 2.935 3.251 26,641,778 3.1041 4.71%
2015-12-21 0 6.790 6.710 6.810 6.220 6.800 7,319,000 48,479,507 6.6238 3.024 2.988 3.033 2.770 3.028 16,434,149 2.9499 7.27%
2015-12-18 0 6.330 6.330 6.390 6.150 6.400 4,864,860 30,795,698 6.3302 2.819 2.819 2.846 2.739 2.850 10,923,600 2.8192 1.77%
2015-12-17 0 6.220 6.210 6.250 6.140 6.290 2,214,000 13,816,700 6.2406 2.770 2.766 2.783 2.734 2.801 4,971,336 2.7793 1.63%
2015-12-16 0 6.120 6.080 6.140 5.830 6.140 3,575,000 21,364,967 5.9762 2.726 2.708 2.734 2.596 2.734 8,027,337 2.6615 4.62%
2015-12-15 0 5.850 5.840 5.860 5.750 5.900 3,489,500 20,437,680 5.8569 2.605 2.601 2.610 2.561 2.628 7,835,355 2.6084 0.00%
2015-12-14 0 5.850 5.850 5.860 5.500 5.850 3,526,000 20,105,393 5.7020 2.605 2.605 2.610 2.449 2.605 7,917,312 2.5394 5.22%
2015-12-11 0 5.560 5.560 5.600 5.530 5.650 917,000 5,132,007 5.5965 2.476 2.476 2.494 2.463 2.516 2,059,040 2.4924 -0.89%
2015-12-10 0 5.610 5.610 5.620 5.600 5.720 843,500 4,763,737 5.6476 2.498 2.498 2.503 2.494 2.547 1,894,002 2.5152 -0.88%
2015-12-09 0 5.660 5.610 5.660 5.550 5.690 902,500 5,073,070 5.6211 2.521 2.498 2.521 2.472 2.534 2,026,482 2.5034 0.89%
2015-12-08 0 5.610 5.560 5.630 5.530 5.720 1,224,500 6,844,790 5.5899 2.498 2.476 2.507 2.463 2.547 2,749,503 2.4895 -1.75%
2015-12-07 0 5.710 5.710 5.750 5.610 5.750 1,219,000 6,945,377 5.6976 2.543 2.543 2.561 2.498 2.561 2,737,154 2.5374 0.53%
2015-12-04 0 5.680 5.660 5.700 5.660 5.780 888,000 5,057,637 5.6955 2.530 2.521 2.539 2.521 2.574 1,993,923 2.5365 -1.39%
2015-12-03 0 5.760 5.720 5.780 5.710 5.840 362,500 2,084,389 5.7500 2.565 2.547 2.574 2.543 2.601 813,961 2.5608 -0.69%
2015-12-02 0 5.800 5.790 5.800 5.650 5.830 659,500 3,812,487 5.7809 2.583 2.579 2.583 2.516 2.596 1,480,847 2.5745 2.11%
2015-12-01 0 5.680 5.680 5.700 5.680 5.750 324,000 1,850,300 5.7108 2.530 2.530 2.539 2.530 2.561 727,513 2.5433 0.00%
2015-11-30 0 5.680 5.660 5.700 5.600 5.700 992,500 5,614,275 5.6567 2.530 2.521 2.539 2.494 2.539 2,228,568 2.5192 0.71%
2015-11-27 0 5.640 5.640 5.650 5.630 5.750 859,000 4,892,860 5.6960 2.512 2.512 2.516 2.507 2.561 1,928,806 2.5367 -2.08%
2015-11-26 0 5.760 5.750 5.770 5.740 5.830 394,460 2,276,949 5.7723 2.565 2.561 2.570 2.556 2.596 885,724 2.5707 0.70%
2015-11-25 0 5.720 5.710 5.730 5.710 5.770 2,032,000 11,649,297 5.7329 2.547 2.543 2.552 2.543 2.570 4,562,671 2.5532 -0.17%
2015-11-24 0 5.730 5.730 5.750 5.700 5.860 1,488,000 8,572,617 5.7612 2.552 2.552 2.561 2.539 2.610 3,341,169 2.5658 -1.38%
2015-11-23 0 5.810 5.810 5.820 5.800 5.870 748,500 4,358,535 5.8230 2.588 2.588 2.592 2.583 2.614 1,680,689 2.5933 -0.34%
2015-11-20 0 5.830 5.830 5.840 5.790 5.860 823,500 4,799,525 5.8282 2.596 2.596 2.601 2.579 2.610 1,849,094 2.5956 0.17%
2015-11-19 0 5.820 5.820 5.830 5.790 5.860 768,500 4,480,200 5.8298 2.592 2.592 2.596 2.579 2.610 1,725,597 2.5963 1.39%
2015-11-18 0 5.740 5.720 5.740 5.710 5.810 846,500 4,861,252 5.7428 2.556 2.547 2.556 2.543 2.588 1,900,739 2.5576 -0.86%
2015-11-17 0 5.790 5.790 5.810 5.720 5.870 358,000 2,087,825 5.8319 2.579 2.579 2.588 2.547 2.614 803,856 2.5973 1.58%
2015-11-16 0 5.700 5.690 5.710 5.690 5.800 1,736,000 9,959,515 5.7370 2.539 2.534 2.543 2.534 2.583 3,898,030 2.5550 -1.55%
2015-11-13 0 5.790 5.790 5.800 5.750 5.980 2,578,515 15,012,109 5.8220 2.579 2.579 2.583 2.561 2.663 5,789,821 2.5928 -3.18%
2015-11-12 0 5.980 5.970 5.990 5.920 6.060 1,164,000 6,948,097 5.9692 2.663 2.659 2.668 2.636 2.699 2,613,656 2.6584 -0.17%
2015-11-11 0 5.990 5.990 6.030 5.960 6.140 905,500 5,456,852 6.0263 2.668 2.668 2.685 2.654 2.734 2,033,218 2.6839 -0.83%
2015-11-10 0 6.040 6.030 6.040 6.030 6.130 1,101,500 6,685,620 6.0696 2.690 2.685 2.690 2.685 2.730 2,473,318 2.7031 -2.27%
2015-11-09 0 6.180 6.170 6.190 6.070 6.250 1,297,500 8,048,092 6.2028 2.752 2.748 2.757 2.703 2.783 2,913,418 2.7624 1.64%
2015-11-06 0 6.080 6.070 6.090 6.030 6.180 1,075,500 6,569,477 6.1083 2.708 2.703 2.712 2.685 2.752 2,414,937 2.7204 -1.14%
2015-11-05 0 6.150 6.160 6.170 6.120 6.230 993,000 6,113,365 6.1565 2.739 2.743 2.748 2.726 2.775 2,229,691 2.7418 0.00%
2015-11-04 0 6.150 6.150 6.190 6.010 6.270 2,599,500 15,945,018 6.1339 2.739 2.739 2.757 2.677 2.792 5,836,941 2.7317 2.33%
2015-11-03 0 6.010 6.000 6.010 5.880 6.020 1,738,005 10,376,979 5.9706 2.677 2.672 2.677 2.619 2.681 3,902,532 2.6590 2.21%
2015-11-02 0 5.880 5.850 5.870 5.740 5.930 1,364,000 7,986,185 5.8550 2.619 2.605 2.614 2.556 2.641 3,062,738 2.6075 1.20%
2015-10-30 0 5.810 5.800 5.850 5.780 5.940 501,779 2,930,789 5.8408 2.588 2.583 2.605 2.574 2.645 1,126,699 2.6012 0.00%
2015-10-29 0 5.810 5.790 5.810 5.740 6.010 1,290,000 7,578,460 5.8748 2.588 2.579 2.588 2.556 2.677 2,896,578 2.6163 0.17%
2015-10-28 0 5.800 5.800 5.840 5.790 5.970 1,450,897 8,505,331 5.8621 2.583 2.583 2.601 2.579 2.659 3,257,857 2.6107 -3.33%
2015-10-27 0 6.000 5.960 5.990 5.850 6.020 1,800,000 10,696,925 5.9427 2.672 2.654 2.668 2.605 2.681 4,041,736 2.6466 1.52%
2015-10-26 0 5.910 5.900 5.910 5.870 6.010 1,009,198 6,000,021 5.9453 2.632 2.628 2.632 2.614 2.677 2,266,062 2.6478 -0.84%
2015-10-23 0 5.960 5.920 5.960 5.910 6.030 422,000 2,512,815 5.9545 2.654 2.636 2.654 2.632 2.685 947,563 2.6519 1.19%
2015-10-22 0 5.890 5.890 5.900 5.850 5.970 1,061,053 6,259,840 5.8996 2.623 2.623 2.628 2.605 2.659 2,382,498 2.6274 -1.34%
2015-10-20 0 5.970 5.930 5.970 5.820 5.980 719,600 4,260,743 5.9210 2.659 2.641 2.659 2.592 2.663 1,615,796 2.6369 1.53%
2015-10-19 0 5.880 5.880 5.900 5.820 5.960 881,500 5,192,820 5.8909 2.619 2.619 2.628 2.592 2.654 1,979,328 2.6235 0.17%
2015-10-16 0 5.870 5.800 5.870 5.710 5.930 6,358,000 37,037,795 5.8254 2.614 2.583 2.614 2.543 2.641 14,276,310 2.5944 3.16%
2015-10-15 0 5.690 5.690 5.700 5.640 5.830 1,408,380 8,030,983 5.7023 2.534 2.534 2.539 2.512 2.596 3,162,389 2.5395 2.15%
2015-10-14 0 5.570 5.570 5.600 5.560 5.700 1,861,200 10,449,429 5.6144 2.481 2.481 2.494 2.476 2.539 4,179,155 2.5004 -2.45%
2015-10-13 0 5.710 5.680 5.710 5.670 5.780 1,078,500 6,165,780 5.7170 2.543 2.530 2.543 2.525 2.574 2,421,674 2.5461 -1.21%
2015-10-12 0 5.780 5.750 5.780 5.680 5.820 2,036,838 11,735,873 5.7618 2.574 2.561 2.574 2.530 2.592 4,573,534 2.5660 1.58%
2015-10-09 0 5.690 5.690 5.730 5.660 5.800 2,258,000 12,998,500 5.7566 2.534 2.534 2.552 2.521 2.583 5,070,134 2.5637 0.71%
2015-10-08 0 5.650 5.630 5.670 5.580 5.740 1,416,000 7,985,673 5.6396 2.516 2.507 2.525 2.485 2.556 3,179,499 2.5116 -0.35%
2015-10-07 0 5.670 5.670 5.680 5.460 5.690 1,898,000 10,658,557 5.6157 2.525 2.525 2.530 2.432 2.534 4,261,786 2.5010 3.47%
2015-10-06 0 5.480 5.480 5.500 5.470 5.650 1,014,000 5,603,847 5.5265 2.441 2.441 2.449 2.436 2.516 2,276,845 2.4612 -1.44%
2015-10-05 0 5.560 5.550 5.560 5.460 5.580 1,653,500 9,141,671 5.5287 2.476 2.472 2.476 2.432 2.485 3,712,784 2.4622 1.65%
2015-10-02 0 5.470 5.460 5.470 5.350 5.520 1,728,610 9,452,331 5.4682 2.436 2.432 2.436 2.383 2.458 3,881,436 2.4353 2.24%
2015-09-30 0 5.350 5.340 5.350 5.330 5.470 2,459,000 13,242,312 5.3852 2.383 2.378 2.383 2.374 2.436 5,521,461 2.3983 1.13%
2015-09-29 0 5.290 5.280 5.290 5.250 5.430 1,475,500 7,813,620 5.2956 2.356 2.351 2.356 2.338 2.418 3,313,101 2.3584 -2.04%
2015-09-25 0 5.400 5.400 5.440 5.370 5.500 2,383,100 12,895,749 5.4113 2.405 2.405 2.423 2.392 2.449 5,351,034 2.4100 -0.55%
2015-09-24 0 5.430 5.400 5.430 5.320 5.510 1,404,500 7,599,692 5.4110 2.418 2.405 2.418 2.369 2.454 3,153,677 2.4098 0.56%
2015-09-23 0 5.400 5.400 5.420 5.350 5.540 3,185,000 17,264,391 5.4205 2.405 2.405 2.414 2.383 2.467 7,151,628 2.4141 -2.35%
2015-09-22 0 5.530 5.530 5.550 5.500 5.600 5,068,500 28,141,422 5.5522 2.463 2.463 2.472 2.449 2.494 11,380,856 2.4727 0.55%
2015-09-21 0 5.500 5.500 5.540 5.480 5.670 3,612,000 20,086,705 5.5611 2.449 2.449 2.467 2.441 2.525 8,110,417 2.4767 -3.68%
2015-09-18 0 5.710 5.640 5.710 5.570 5.730 2,977,209 16,899,627 5.6763 2.543 2.512 2.543 2.481 2.552 6,685,052 2.5280 1.60%
2015-09-17 0 5.620 5.590 5.620 5.550 5.720 2,200,484 12,415,275 5.6421 2.503 2.490 2.503 2.472 2.547 4,940,987 2.5127 -1.23%
2015-09-16 0 5.690 5.670 5.700 5.560 5.740 1,130,500 6,400,707 5.6618 2.534 2.525 2.539 2.476 2.556 2,538,435 2.5215 2.34%
2015-09-15 0 5.560 5.520 5.560 5.500 5.630 688,000 3,812,321 5.5412 2.476 2.458 2.476 2.449 2.507 1,544,841 2.4678 -0.89%
2015-09-14 0 5.610 5.600 5.630 5.560 5.780 915,318 5,154,141 5.6310 2.498 2.494 2.507 2.476 2.574 2,055,263 2.5078 -1.92%
2015-09-11 0 5.720 5.680 5.720 5.670 5.820 1,760,500 10,094,190 5.7337 2.547 2.530 2.547 2.525 2.592 3,953,043 2.5535 0.35%
2015-09-10 0 5.700 5.660 5.700 5.600 5.760 967,902 5,496,672 5.6790 2.539 2.521 2.539 2.494 2.565 2,173,336 2.5291 -0.87%
2015-09-09 0 5.750 5.750 5.770 5.590 5.770 3,829,500 21,622,180 5.6462 2.561 2.561 2.570 2.490 2.570 8,598,794 2.5146 3.42%
2015-09-08 0 5.560 5.550 5.560 5.400 5.610 2,620,500 14,463,502 5.5194 2.476 2.472 2.476 2.405 2.498 5,884,094 2.4581 2.21%
2015-09-07 0 5.440 5.430 5.440 5.430 5.630 380,000 2,099,020 5.5237 2.423 2.418 2.423 2.418 2.507 853,255 2.4600 -0.91%
2015-09-04 0 5.490 5.490 5.510 5.470 5.620 1,080,258 5,962,603 5.5196 2.445 2.445 2.454 2.436 2.503 2,425,621 2.4582 -2.49%
2015-09-02 0 5.630 5.620 5.630 5.460 6.010 3,105,000 17,596,330 5.6671 2.507 2.503 2.507 2.432 2.677 6,971,995 2.5239 1.99%
2015-09-01 0 5.520 5.480 5.530 5.480 5.880 1,742,398 9,711,196 5.5735 2.458 2.441 2.463 2.441 2.619 3,912,396 2.4822 -3.16%
2015-08-31 0 5.700 5.700 5.720 5.640 5.780 2,253,300 12,863,390 5.7087 2.539 2.539 2.547 2.512 2.574 5,059,580 2.5424 -1.04%
2015-08-28 0 5.760 5.750 5.790 5.620 5.920 2,572,500 14,924,782 5.8017 2.565 2.561 2.579 2.503 2.636 5,776,315 2.5838 -1.20%
2015-08-27 0 5.830 5.820 5.860 5.620 5.880 1,356,000 7,785,555 5.7416 2.596 2.592 2.610 2.503 2.619 3,044,775 2.5570 5.62%
2015-08-26 0 5.520 5.520 5.550 5.500 5.750 1,686,000 9,481,567 5.6237 2.458 2.458 2.472 2.449 2.561 3,785,760 2.5045 -0.18%
2015-08-25 0 5.530 5.520 5.530 5.430 5.740 2,857,366 15,830,348 5.5402 2.463 2.458 2.463 2.418 2.556 6,415,955 2.4673 0.36%
2015-08-24 0 5.510 5.470 5.510 5.450 5.930 4,878,300 26,991,681 5.5330 2.454 2.436 2.454 2.427 2.641 10,953,779 2.4641 -8.32%
2015-08-21 0 6.010 6.000 6.040 5.920 6.170 1,297,585 7,834,868 6.0380 2.677 2.672 2.690 2.636 2.748 2,913,609 2.6891 -3.38%
2015-08-20 0 6.220 6.210 6.250 6.120 6.560 804,637 5,084,271 6.3187 2.770 2.766 2.783 2.726 2.922 1,806,739 2.8141 -5.33%
2015-08-19 0 6.570 6.570 6.610 6.480 6.670 1,008,938 6,647,710 6.5888 2.926 2.926 2.944 2.886 2.971 2,265,478 2.9344 -0.76%
2015-08-18 0 6.620 6.600 6.620 6.520 6.830 315,100 2,102,564 6.6727 2.948 2.939 2.948 2.904 3.042 707,528 2.9717 -0.75%
2015-08-17 0 6.670 6.640 6.680 6.600 6.800 177,000 1,178,747 6.6596 2.971 2.957 2.975 2.939 3.028 397,437 2.9659 -1.04%
2015-08-14 0 6.740 6.720 6.740 6.660 6.840 430,500 2,900,132 6.7367 3.002 2.993 3.002 2.966 3.046 966,649 3.0002 -1.32%
2015-08-13 0 6.830 6.800 6.830 6.670 6.910 589,186 4,015,519 6.8154 3.042 3.028 3.042 2.971 3.077 1,322,964 3.0352 -0.44%
2015-08-12 0 6.860 6.830 6.910 6.690 6.960 863,000 5,879,035 6.8123 3.055 3.042 3.077 2.979 3.100 1,937,788 3.0339 -0.44%
2015-08-11 0 6.890 6.830 6.890 6.810 7.080 1,185,500 8,197,940 6.9152 3.068 3.042 3.068 3.033 3.153 2,661,932 3.0797 -0.29%
2015-08-10 0 6.910 6.910 6.920 6.910 7.010 1,359,400 9,429,383 6.9364 3.077 3.077 3.082 3.077 3.122 3,052,409 3.0892 -2.54%
2015-08-07 0 7.090 7.070 7.130 6.880 7.130 426,000 3,005,880 7.0561 3.158 3.149 3.175 3.064 3.175 956,544 3.1424 0.42%
2015-08-06 0 7.060 7.060 7.090 6.810 7.090 725,018 5,083,692 7.0118 3.144 3.144 3.158 3.033 3.158 1,627,962 3.1227 2.47%
2015-08-05 0 6.890 6.850 6.900 6.790 6.930 1,110,500 7,586,865 6.8319 3.068 3.051 3.073 3.024 3.086 2,493,527 3.0426 1.17%
2015-08-04 0 6.810 6.800 6.810 6.720 6.930 1,045,500 7,133,190 6.8228 3.033 3.028 3.033 2.993 3.086 2,347,575 3.0385 -0.44%
2015-08-03 0 6.840 6.890 6.920 6.810 7.070 416,000 2,856,457 6.8665 3.046 3.068 3.082 3.033 3.149 934,090 3.0580 -0.15%
2015-07-31 0 6.850 6.850 6.940 6.740 6.940 1,148,338 7,851,058 6.8369 3.051 3.051 3.091 3.002 3.091 2,578,488 3.0448 0.15%
2015-07-30 0 6.840 6.790 6.840 6.770 6.980 239,000 1,634,037 6.8370 3.046 3.024 3.046 3.015 3.109 536,653 3.0449 -0.29%
2015-07-29 0 6.860 6.850 6.880 6.810 7.000 859,476 5,948,650 6.9213 3.055 3.051 3.064 3.033 3.117 1,929,875 3.0824 0.73%
2015-07-28 0 6.810 6.810 6.820 6.640 6.950 434,500 2,955,362 6.8018 3.033 3.033 3.037 2.957 3.095 975,630 3.0292 -1.45%
2015-07-27 0 6.910 6.900 6.930 6.710 7.130 1,049,000 7,236,005 6.8980 3.077 3.073 3.086 2.988 3.175 2,355,434 3.0720 -2.54%
2015-07-24 0 7.090 7.090 7.150 7.050 7.270 733,000 5,210,605 7.1086 3.158 3.158 3.184 3.140 3.238 1,645,885 3.1658 -1.25%
2015-07-23 0 7.180 7.150 7.240 7.030 7.260 2,378,000 17,030,015 7.1615 3.198 3.184 3.224 3.131 3.233 5,339,583 3.1894 -0.14%
2015-07-22 0 7.190 7.170 7.200 7.070 7.300 1,688,417 12,047,401 7.1353 3.202 3.193 3.207 3.149 3.251 3,791,187 3.1777 -1.10%
2015-07-21 0 7.270 7.250 7.270 7.210 7.450 1,414,875 10,337,698 7.3064 3.238 3.229 3.238 3.211 3.318 3,176,973 3.2539 -1.76%
2015-07-20 0 7.400 7.370 7.420 7.150 7.480 972,850 7,150,501 7.3501 3.296 3.282 3.305 3.184 3.331 2,184,446 3.2734 0.00%
2015-07-17 0 7.400 7.400 7.470 7.140 7.590 391,000 2,898,667 7.4135 3.296 3.296 3.327 3.180 3.380 877,955 3.3016 1.09%
2015-07-16 0 7.320 7.310 7.350 7.200 7.470 796,500 5,826,742 7.3154 3.260 3.256 3.273 3.207 3.327 1,788,468 3.2580 -1.35%
2015-07-15 0 7.420 7.420 7.430 7.200 7.550 3,649,500 26,995,002 7.3969 3.305 3.305 3.309 3.207 3.362 8,194,620 3.2942 0.95%
2015-07-14 0 7.350 7.350 7.390 7.200 7.610 2,515,567 18,513,999 7.3598 3.273 3.273 3.291 3.207 3.389 5,648,477 3.2777 -3.42%
2015-07-13 0 7.610 7.600 7.610 7.360 7.670 2,741,500 20,634,090 7.5266 3.389 3.385 3.389 3.278 3.416 6,155,789 3.3520 3.40%
2015-07-10 0 7.360 7.330 7.390 7.000 7.500 4,067,500 30,048,855 7.3875 3.278 3.264 3.291 3.117 3.340 9,133,201 3.2901 2.65%
2015-07-09 0 7.170 7.140 7.200 6.120 7.220 7,006,720 48,991,575 6.9921 3.193 3.180 3.207 2.726 3.215 15,732,952 3.1139 15.27%
2015-07-08 0 6.220 6.200 6.300 5.910 6.500 8,603,500 53,093,482 6.1711 2.770 2.761 2.806 2.632 2.895 19,318,376 2.7483 -6.75%
2015-07-07 0 6.670 6.660 6.700 6.480 6.880 5,098,500 34,410,547 6.7492 2.971 2.966 2.984 2.886 3.064 11,448,218 3.0058 -3.47%
2015-07-06 0 6.910 6.870 6.910 6.820 7.270 6,719,114 46,544,000 6.9271 3.077 3.060 3.077 3.037 3.238 15,087,159 3.0850 -2.95%
2015-07-03 0 7.120 7.110 7.170 7.050 7.290 2,075,500 14,814,545 7.1378 3.171 3.166 3.193 3.140 3.247 4,660,346 3.1789 -3.13%
2015-07-02 0 7.350 7.350 7.400 7.170 7.440 3,326,826 24,444,855 7.3478 3.273 3.273 3.296 3.193 3.313 7,470,085 3.2724 -0.68%
2015-06-30 0 7.400 7.400 7.420 7.060 7.540 2,694,500 19,664,712 7.2981 3.296 3.296 3.305 3.144 3.358 6,050,255 3.2502 1.09%
2015-06-29 0 7.320 7.260 7.340 6.860 7.590 2,638,062 19,179,339 7.2702 3.260 3.233 3.269 3.055 3.380 5,923,528 3.2378 -3.17%
2015-06-26 0 7.560 7.550 7.570 7.500 7.820 2,272,000 17,248,767 7.5919 3.367 3.362 3.371 3.340 3.483 5,101,569 3.3811 -3.08%
2015-06-25 0 7.800 7.800 7.820 7.680 7.850 3,028,390 23,565,696 7.7816 3.474 3.474 3.483 3.420 3.496 6,799,974 3.4656 -1.27%
2015-06-24 0 7.900 7.900 7.920 7.820 7.940 1,403,500 11,078,145 7.8932 3.518 3.518 3.527 3.483 3.536 3,151,432 3.5153 -0.50%
2015-06-23 0 7.940 7.900 7.950 7.510 7.950 3,658,000 28,435,880 7.7736 3.536 3.518 3.541 3.345 3.541 8,213,706 3.4620 6.43%
2015-06-22 0 7.460 7.410 7.420 7.300 7.500 1,618,058 11,998,239 7.4152 3.322 3.300 3.305 3.251 3.340 3,633,202 3.3024 1.36%
2015-06-19 0 7.360 7.400 7.410 7.320 7.630 2,392,752 17,934,644 7.4954 3.278 3.296 3.300 3.260 3.398 5,372,707 3.3381 -2.46%
2015-06-18 0 7.890 7.890 7.930 7.780 7.960 1,750,000 13,840,105 7.9086 3.360 3.360 3.377 3.313 3.390 4,108,980 3.3683 -0.50%
2015-06-17 0 7.930 7.920 7.950 7.800 7.950 1,931,500 15,260,465 7.9008 3.377 3.373 3.386 3.322 3.386 4,535,140 3.3649 1.54%
2015-06-16 0 7.810 7.810 7.830 7.760 8.010 2,985,500 23,643,635 7.9195 3.326 3.326 3.335 3.305 3.411 7,009,919 3.3729 -3.58%
2015-06-15 0 8.100 8.080 8.100 7.900 8.150 1,949,500 15,760,442 8.0844 3.450 3.441 3.450 3.365 3.471 4,577,403 3.4431 0.37%
2015-06-12 0 8.070 8.010 8.070 7.920 8.100 2,850,419 22,939,541 8.0478 3.437 3.411 3.437 3.373 3.450 6,692,751 3.4275 0.75%
2015-06-11 0 8.010 7.990 8.010 7.890 8.070 2,784,500 22,298,019 8.0079 3.411 3.403 3.411 3.360 3.437 6,537,974 3.4105 1.65%
2015-06-10 0 7.880 7.850 7.900 7.840 8.000 983,500 7,745,445 7.8754 3.356 3.343 3.365 3.339 3.407 2,309,247 3.3541 -0.51%
2015-06-09 0 7.920 7.890 7.920 7.800 8.080 2,490,000 19,695,077 7.9097 3.373 3.360 3.373 3.322 3.441 5,846,491 3.3687 0.38%
2015-06-08 0 7.890 7.890 7.930 7.860 8.050 3,047,000 24,214,842 7.9471 3.360 3.360 3.377 3.348 3.428 7,154,321 3.3846 0.13%
2015-06-05 0 7.880 7.880 7.900 7.850 8.400 3,969,160 31,485,846 7.9326 3.356 3.356 3.365 3.343 3.578 9,319,542 3.3785 -0.76%
2015-06-04 0 7.940 7.930 7.950 7.700 7.980 2,872,500 22,573,030 7.8583 3.382 3.377 3.386 3.279 3.399 6,744,597 3.3468 3.66%
2015-06-03 0 7.660 7.660 7.680 7.580 7.770 2,278,200 17,417,712 7.6454 3.262 3.262 3.271 3.228 3.309 5,349,187 3.2561 0.39%
2015-06-02 0 7.630 7.630 7.670 7.520 7.810 2,007,500 15,335,760 7.6392 3.250 3.250 3.267 3.203 3.326 4,713,587 3.2535 -0.91%
2015-06-01 0 7.700 7.660 7.710 7.490 7.760 2,082,000 15,844,404 7.6102 3.279 3.262 3.284 3.190 3.305 4,888,512 3.2412 -0.39%
2015-05-29 0 7.730 7.630 7.650 7.200 7.730 2,786,000 21,070,267 7.5629 3.292 3.250 3.258 3.066 3.292 6,541,496 3.2210 2.25%
2015-05-28 0 7.560 7.550 7.610 7.510 7.910 2,925,000 22,673,992 7.7518 3.220 3.216 3.241 3.198 3.369 6,867,866 3.3015 -3.32%
2015-05-27 0 7.820 7.820 7.880 7.780 8.070 3,471,733 27,227,040 7.8425 3.331 3.331 3.356 3.313 3.437 8,151,589 3.3401 -1.88%
2015-05-26 0 7.970 7.950 7.990 7.920 8.100 2,108,500 16,832,307 7.9831 3.394 3.386 3.403 3.373 3.450 4,950,734 3.4000 0.38%
2015-05-22 0 7.940 7.930 7.990 7.830 8.060 1,943,490 15,473,965 7.9619 3.382 3.377 3.403 3.335 3.433 4,563,292 3.3910 0.76%
2015-05-21 0 7.880 7.880 7.890 7.880 8.090 1,049,000 8,338,552 7.9490 3.356 3.356 3.360 3.356 3.446 2,463,040 3.3855 -1.99%
2015-05-20 0 8.040 8.010 8.050 7.970 8.140 1,681,500 13,548,080 8.0571 3.424 3.411 3.428 3.394 3.467 3,948,143 3.4315 -1.23%
2015-05-19 0 8.140 8.110 8.140 7.870 8.150 1,498,700 12,134,452 8.0967 3.467 3.454 3.467 3.352 3.471 3,518,930 3.4483 2.78%
2015-05-18 0 7.920 7.870 7.940 7.810 8.000 1,024,500 8,058,248 7.8655 3.373 3.352 3.382 3.326 3.407 2,405,514 3.3499 -1.00%
2015-05-15 0 8.000 7.970 8.020 7.780 8.020 2,488,000 19,666,427 7.9045 3.407 3.394 3.416 3.313 3.416 5,841,795 3.3665 1.91%
2015-05-14 0 7.850 7.820 7.850 7.760 7.930 1,566,304 12,297,292 7.8512 3.343 3.331 3.343 3.305 3.377 3,677,664 3.3438 0.90%
2015-05-13 0 7.780 7.800 7.810 7.100 8.000 3,332,500 25,396,610 7.6209 3.313 3.322 3.326 3.024 3.407 7,824,671 3.2457 -1.77%
2015-05-12 0 7.920 7.900 7.930 7.790 7.930 1,823,500 14,316,927 7.8513 3.373 3.365 3.377 3.318 3.377 4,281,557 3.3439 0.89%
2015-05-11 0 7.850 7.790 7.800 7.760 7.950 2,749,000 21,562,876 7.8439 3.343 3.318 3.322 3.305 3.386 6,454,620 3.3407 -0.13%
2015-05-08 0 7.860 7.860 7.890 7.780 7.920 2,464,742 19,283,440 7.8237 3.348 3.348 3.360 3.313 3.373 5,787,186 3.3321 0.90%
2015-05-07 0 7.790 7.760 7.790 7.720 7.900 3,342,500 26,093,715 7.8066 3.318 3.305 3.318 3.288 3.365 7,848,151 3.3248 -0.26%
2015-05-06 0 7.810 7.810 7.870 7.800 8.300 5,451,635 43,370,518 7.9555 3.326 3.326 3.352 3.322 3.535 12,800,376 3.3882 -5.45%
2015-05-05 0 8.260 8.220 8.270 8.130 8.460 4,649,200 38,410,327 8.2617 3.518 3.501 3.522 3.463 3.603 10,916,268 3.5186 -1.08%
2015-05-04 0 8.350 8.360 8.370 8.220 8.420 2,865,000 23,848,521 8.3241 3.556 3.560 3.565 3.501 3.586 6,726,987 3.5452 0.24%
2015-04-30 0 8.330 8.320 8.370 8.190 8.490 3,880,900 32,291,711 8.3207 3.548 3.543 3.565 3.488 3.616 9,112,308 3.5437 0.73%
2015-04-29 0 8.270 8.270 8.330 8.260 8.350 1,294,000 10,751,455 8.3087 3.522 3.522 3.548 3.518 3.556 3,038,297 3.5386 -0.36%
2015-04-28 0 8.300 8.270 8.300 8.150 8.320 2,575,500 21,249,425 8.2506 3.535 3.522 3.535 3.471 3.543 6,047,244 3.5139 1.10%
2015-04-27 0 8.210 8.180 8.210 8.110 8.210 3,618,500 29,593,347 8.1783 3.497 3.484 3.497 3.454 3.497 8,496,196 3.4831 2.88%
2015-04-24 0 7.980 8.010 8.020 7.800 8.200 1,857,003 14,787,656 7.9632 3.399 3.411 3.416 3.322 3.492 4,360,222 3.3915 -0.25%
2015-04-23 0 8.000 8.000 8.050 7.950 8.200 1,484,000 11,989,772 8.0794 3.407 3.407 3.428 3.386 3.492 3,484,415 3.4410 -1.84%
2015-04-22 0 8.150 8.130 8.180 8.000 8.200 2,520,500 20,457,990 8.1166 3.471 3.463 3.484 3.407 3.492 5,918,105 3.4568 0.74%
2015-04-21 0 8.090 8.080 8.100 8.000 8.110 1,772,691 14,333,216 8.0856 3.446 3.441 3.450 3.407 3.454 4,162,258 3.4436 2.02%
2015-04-20 0 7.930 7.900 7.930 7.790 8.130 5,842,384 46,553,027 7.9682 3.377 3.365 3.377 3.318 3.463 13,717,850 3.3936 -0.63%
2015-04-17 0 7.980 7.970 7.980 7.960 8.150 2,755,236 22,146,260 8.0379 3.399 3.394 3.399 3.390 3.471 6,469,262 3.4233 -1.60%
2015-04-16 0 8.110 8.080 8.110 7.880 8.140 6,917,000 55,582,787 8.0357 3.454 3.441 3.454 3.356 3.467 16,241,036 3.4224 2.14%
2015-04-15 0 7.940 7.940 7.970 7.880 8.020 5,170,000 41,048,130 7.9397 3.382 3.382 3.394 3.356 3.416 12,139,100 3.3815 0.13%
2015-04-14 0 7.930 7.880 7.930 7.800 7.980 9,683,500 76,414,105 7.8912 3.377 3.356 3.377 3.322 3.399 22,736,746 3.3608 0.89%
2015-04-13 0 7.860 7.800 7.830 7.370 7.930 7,308,000 56,562,266 7.7398 3.348 3.322 3.335 3.139 3.377 17,159,099 3.2963 6.65%
2015-04-10 0 7.370 7.340 7.370 7.140 7.400 5,893,000 42,971,405 7.2919 3.139 3.126 3.139 3.041 3.152 13,836,696 3.1056 2.36%
2015-04-09 0 7.200 7.180 7.220 7.030 7.440 7,278,550 52,588,224 7.2251 3.066 3.058 3.075 2.994 3.169 17,089,951 3.0771 2.42%
2015-04-08 0 7.030 7.020 7.040 6.600 7.180 11,314,000 78,303,453 6.9209 2.994 2.990 2.998 2.811 3.058 26,565,141 2.9476 8.15%
2015-04-02 0 6.500 6.490 6.500 6.410 6.550 4,753,000 30,879,125 6.4968 2.768 2.764 2.768 2.730 2.790 11,159,989 2.7669 1.72%
2015-04-01 0 6.390 6.370 6.420 6.330 6.440 4,917,500 31,423,674 6.3902 2.721 2.713 2.734 2.696 2.743 11,546,233 2.7216 -0.16%
2015-03-31 0 6.400 6.370 6.400 6.300 6.450 4,284,500 27,307,582 6.3736 2.726 2.713 2.726 2.683 2.747 10,059,956 2.7145 1.91%
2015-03-30 0 6.280 6.270 6.290 6.200 6.290 9,182,841 57,341,745 6.2444 2.675 2.670 2.679 2.641 2.679 21,561,204 2.6595 1.13%
2015-03-27 0 6.210 6.180 6.210 6.110 6.240 1,905,000 11,740,115 6.1628 2.645 2.632 2.645 2.602 2.658 4,472,918 2.6247 0.32%
2015-03-26 0 6.190 6.150 6.190 6.080 6.300 3,649,500 22,545,435 6.1777 2.636 2.619 2.636 2.589 2.683 8,568,984 2.6311 -0.16%
2015-03-25 0 6.200 6.170 6.200 6.160 6.390 5,638,008 35,252,237 6.2526 2.641 2.628 2.641 2.624 2.721 13,237,978 2.6630 0.16%
2015-03-24 0 6.190 6.190 6.230 6.180 6.290 2,135,900 13,258,442 6.2074 2.636 2.636 2.653 2.632 2.679 5,015,068 2.6437 -0.16%
2015-03-23 0 6.200 6.190 6.210 6.120 6.400 2,025,000 12,642,730 6.2433 2.641 2.636 2.645 2.606 2.726 4,754,677 2.6590 -1.59%
2015-03-20 0 6.300 6.260 6.310 6.200 6.320 1,236,430 7,736,849 6.2574 2.683 2.666 2.687 2.641 2.692 2,903,123 2.6650 0.48%
2015-03-19 0 6.270 6.250 6.290 6.250 6.390 902,500 5,671,960 6.2847 2.670 2.662 2.679 2.662 2.721 2,119,060 2.6766 -0.48%
2015-03-18 0 6.300 6.270 6.330 6.250 6.400 2,040,303 12,857,147 6.3016 2.683 2.670 2.696 2.662 2.726 4,790,608 2.6838 -0.94%
2015-03-17 0 6.360 6.350 6.360 6.310 6.400 577,500 3,664,197 6.3449 2.709 2.704 2.709 2.687 2.726 1,355,963 2.7023 0.16%
2015-03-16 0 6.350 6.340 6.360 6.290 6.360 844,500 5,354,868 6.3409 2.704 2.700 2.709 2.679 2.709 1,982,876 2.7006 0.63%
2015-03-13 0 6.310 6.300 6.320 6.240 6.350 627,000 3,955,837 6.3091 2.687 2.683 2.692 2.658 2.704 1,472,189 2.6870 1.12%
2015-03-12 0 6.240 6.200 6.250 6.100 6.270 1,482,237 9,198,520 6.2058 2.658 2.641 2.662 2.598 2.670 3,480,275 2.6430 1.96%
2015-03-11 0 6.120 6.110 6.120 6.100 6.210 422,500 2,588,640 6.1270 2.606 2.602 2.606 2.598 2.645 992,025 2.6095 -0.16%
2015-03-10 0 6.130 6.140 6.180 6.130 6.210 262,115 1,614,436 6.1593 2.611 2.615 2.632 2.611 2.645 615,443 2.6232 -1.29%
2015-03-09 0 6.210 6.200 6.210 6.040 6.230 2,174,000 13,415,342 6.1708 2.645 2.641 2.645 2.572 2.653 5,104,527 2.6281 0.65%
2015-03-06 0 6.170 6.150 6.190 6.140 6.250 247,500 1,531,565 6.1881 2.628 2.619 2.636 2.615 2.662 581,127 2.6355 -1.28%
2015-03-05 0 6.250 6.220 6.260 6.130 6.280 999,000 6,201,267 6.2075 2.662 2.649 2.666 2.611 2.675 2,345,640 2.6437 0.00%
2015-03-04 0 6.250 6.190 6.260 6.160 6.310 1,063,500 6,625,317 6.2297 2.662 2.636 2.666 2.624 2.687 2,497,086 2.6532 -0.64%
2015-03-03 0 6.290 6.270 6.290 6.250 6.430 841,500 5,336,483 6.3416 2.679 2.670 2.679 2.662 2.739 1,975,832 2.7009 -1.87%
2015-03-02 0 6.410 6.380 6.420 6.350 6.460 622,387 3,991,668 6.4135 2.730 2.717 2.734 2.704 2.751 1,461,357 2.7315 0.16%
2015-02-27 0 6.400 6.380 6.400 6.330 6.450 414,000 2,648,415 6.3971 2.726 2.717 2.726 2.696 2.747 972,067 2.7245 -0.62%
2015-02-26 0 6.440 6.430 6.450 6.270 6.450 2,507,500 16,000,105 6.3809 2.743 2.739 2.747 2.670 2.747 5,887,581 2.7176 1.74%
2015-02-25 0 6.330 6.320 6.360 6.290 6.400 1,118,000 7,069,297 6.3232 2.696 2.692 2.709 2.679 2.726 2,625,051 2.6930 -0.94%
2015-02-24 0 6.390 6.350 6.400 6.320 6.460 869,500 5,559,960 6.3944 2.721 2.704 2.726 2.692 2.751 2,041,576 2.7234 0.47%
2015-02-23 0 6.360 6.350 6.380 6.330 6.500 694,500 4,424,025 6.3701 2.709 2.704 2.717 2.696 2.768 1,630,678 2.7130 0.00%
2015-02-18 0 6.360 6.360 6.380 6.240 6.380 243,000 1,537,010 6.3251 2.709 2.709 2.717 2.658 2.717 570,561 2.6939 0.79%
2015-02-17 0 6.310 6.300 6.310 6.250 6.310 155,000 976,065 6.2972 2.687 2.683 2.687 2.662 2.687 363,938 2.6820 0.32%
2015-02-16 0 6.290 6.270 6.300 6.210 6.350 639,000 3,993,687 6.2499 2.679 2.670 2.683 2.645 2.704 1,500,365 2.6618 -0.63%
2015-02-13 0 6.330 6.320 6.330 6.210 6.330 923,500 5,814,360 6.2960 2.696 2.692 2.696 2.645 2.696 2,168,367 2.6814 1.28%
2015-02-12 0 6.250 6.240 6.280 6.200 6.320 621,000 3,888,517 6.2617 2.662 2.658 2.675 2.641 2.692 1,458,101 2.6668 -0.16%
2015-02-11 0 6.260 6.230 6.280 6.190 6.280 717,000 4,478,642 6.2464 2.666 2.653 2.675 2.636 2.675 1,683,508 2.6603 0.48%
2015-02-10 0 6.230 6.210 6.230 6.110 6.310 827,000 5,111,140 6.1803 2.653 2.645 2.653 2.602 2.687 1,941,786 2.6322 -0.64%
2015-02-09 0 6.270 6.250 6.290 6.210 6.350 993,500 6,228,492 6.2692 2.670 2.662 2.679 2.645 2.704 2,332,727 2.6700 0.32%
2015-02-06 0 6.250 6.240 6.250 6.130 6.280 1,044,500 6,468,145 6.1926 2.662 2.658 2.662 2.611 2.675 2,452,474 2.6374 0.16%
2015-02-05 0 6.240 6.220 6.240 6.140 6.480 2,947,000 18,527,717 6.2870 2.658 2.649 2.658 2.615 2.760 6,919,522 2.6776 -0.48%
2015-02-04 0 6.270 6.270 6.300 6.230 6.380 952,000 6,035,222 6.3395 2.670 2.670 2.683 2.653 2.717 2,235,285 2.7000 0.97%
2015-02-03 0 6.210 6.190 6.210 6.160 6.350 1,766,500 11,047,880 6.2541 2.645 2.636 2.645 2.624 2.704 4,147,722 2.6636 0.81%
2015-02-02 0 6.160 6.140 6.170 6.150 6.400 1,964,000 12,150,140 6.1864 2.624 2.615 2.628 2.619 2.726 4,611,449 2.6348 -2.69%
2015-01-30 0 6.330 6.330 6.370 6.260 6.390 503,000 3,182,857 6.3277 2.696 2.696 2.713 2.666 2.721 1,181,038 2.6950 0.96%
2015-01-29 0 6.270 6.250 6.310 6.210 6.390 1,298,500 8,144,215 6.2720 2.670 2.662 2.687 2.645 2.721 3,048,863 2.6712 -1.42%
2015-01-28 0 6.360 6.360 6.370 6.290 6.400 907,500 5,775,375 6.3640 2.709 2.709 2.713 2.679 2.726 2,130,799 2.7104 -0.47%
2015-01-27 0 6.390 6.360 6.390 6.270 6.430 741,000 4,718,155 6.3673 2.721 2.709 2.721 2.670 2.739 1,739,859 2.7118 -0.16%
2015-01-26 0 6.400 6.390 6.410 6.350 6.500 1,511,500 9,692,117 6.4123 2.726 2.721 2.730 2.704 2.768 3,548,985 2.7310 -1.54%
2015-01-23 0 6.500 6.470 6.500 6.310 6.580 3,990,000 25,916,737 6.4954 2.768 2.756 2.768 2.687 2.802 9,368,474 2.7664 1.56%
2015-01-22 0 6.400 6.370 6.410 6.350 6.410 1,208,500 7,722,030 6.3898 2.726 2.713 2.730 2.704 2.730 2,837,544 2.7214 0.00%
2015-01-21 0 6.400 6.390 6.410 6.260 6.430 1,654,634 10,559,217 6.3816 2.726 2.721 2.730 2.666 2.739 3,885,061 2.7179 2.07%
2015-01-20 0 6.270 6.240 6.300 6.180 6.300 2,169,500 13,542,145 6.2421 2.670 2.658 2.683 2.632 2.683 5,093,961 2.6585 2.12%
2015-01-19 0 6.140 6.120 6.170 6.010 6.470 2,897,500 18,021,432 6.2196 2.615 2.606 2.628 2.560 2.756 6,803,296 2.6489 -5.25%
2015-01-16 0 6.480 6.460 6.480 6.410 6.490 1,320,500 8,541,610 6.4685 2.760 2.751 2.760 2.730 2.764 3,100,519 2.7549 0.47%
2015-01-15 0 6.450 6.440 6.450 6.400 6.460 2,913,500 18,751,680 6.4361 2.747 2.743 2.747 2.726 2.751 6,840,864 2.7411 -0.15%
2015-01-14 0 6.460 6.440 6.480 6.410 6.500 1,942,500 12,585,300 6.4789 2.751 2.743 2.760 2.730 2.768 4,560,968 2.7593 -0.31%
2015-01-13 0 6.480 6.460 6.480 6.440 6.500 1,852,500 11,996,900 6.4761 2.760 2.751 2.760 2.743 2.768 4,349,649 2.7581 0.47%
2015-01-12 0 6.450 6.440 6.450 6.400 6.520 2,117,000 13,685,565 6.4646 2.747 2.743 2.747 2.726 2.777 4,970,691 2.7533 -0.77%
2015-01-09 0 6.500 6.490 6.500 6.400 6.510 4,169,000 27,056,855 6.4900 2.768 2.764 2.768 2.726 2.773 9,788,764 2.7641 0.15%
2015-01-08 0 6.490 6.480 6.490 6.450 6.540 7,329,000 47,575,790 6.4914 2.764 2.760 2.764 2.747 2.785 17,208,407 2.7647 0.31%
2015-01-07 0 6.470 6.470 6.480 6.240 6.530 9,047,500 58,329,350 6.4470 2.756 2.756 2.760 2.658 2.781 21,243,425 2.7458 2.54%
2015-01-06 0 6.310 6.290 6.310 6.210 6.410 5,775,500 36,518,040 6.3229 2.687 2.679 2.687 2.645 2.730 13,560,807 2.6929 1.12%
2015-01-05 0 6.240 6.230 6.240 6.110 6.280 6,579,000 40,852,930 6.2096 2.658 2.653 2.658 2.602 2.675 15,447,416 2.6446 2.13%
2015-01-02 0 6.110 6.080 6.110 5.960 6.110 6,176,500 37,353,035 6.0476 2.602 2.589 2.602 2.538 2.602 14,502,351 2.5757 2.00%
2014-12-31 0 5.990 5.970 6.000 5.860 6.000 1,031,500 6,149,180 5.9614 2.551 2.543 2.555 2.496 2.555 2,421,950 2.5389 1.53%
2014-12-30 0 5.900 5.900 5.930 5.890 6.000 2,932,500 17,408,787 5.9365 2.513 2.513 2.526 2.509 2.555 6,885,476 2.5283 -1.17%
2014-12-29 0 5.970 5.950 5.960 5.950 6.050 5,919,000 35,528,630 6.0025 2.543 2.534 2.538 2.534 2.577 13,897,743 2.5564 1.53%
2014-12-24 0 5.880 5.840 5.880 5.820 5.930 402,500 2,362,937 5.8707 2.504 2.487 2.504 2.479 2.526 945,065 2.5003 -0.51%
2014-12-23 0 5.910 5.880 5.910 5.800 5.980 2,684,000 15,844,018 5.9031 2.517 2.504 2.517 2.470 2.547 6,302,001 2.5141 -0.17%
2014-12-22 0 5.920 5.910 5.920 5.920 6.040 7,319,000 43,822,050 5.9874 2.521 2.517 2.521 2.521 2.572 17,184,927 2.5500 -0.84%
2014-12-19 0 5.970 5.960 5.990 5.960 6.000 4,783,859 28,671,600 5.9934 2.543 2.538 2.551 2.538 2.555 11,232,446 2.5526 -0.33%
2014-12-18 0 5.990 5.980 6.000 5.920 6.020 4,777,000 28,662,140 6.0000 2.551 2.547 2.555 2.521 2.564 11,216,341 2.5554 0.00%
2014-12-17 0 5.990 5.960 5.990 5.840 6.000 3,477,000 20,657,005 5.9410 2.551 2.538 2.551 2.487 2.555 8,163,956 2.5303 2.22%
2014-12-16 0 5.860 5.840 5.850 5.820 5.950 1,247,500 7,316,512 5.8649 2.496 2.487 2.491 2.479 2.534 2,929,116 2.4979 -0.85%
2014-12-15 0 5.910 5.890 5.920 5.820 5.980 1,769,000 10,455,932 5.9106 2.517 2.509 2.521 2.479 2.547 4,153,592 2.5173 -0.51%
2014-12-12 0 5.940 5.920 5.940 5.820 5.980 2,204,000 12,972,955 5.8861 2.530 2.521 2.530 2.479 2.547 5,174,966 2.5069 1.71%
2014-12-11 0 5.840 5.810 5.840 5.740 5.890 1,206,000 6,992,845 5.7984 2.487 2.474 2.487 2.445 2.509 2,831,674 2.4695 -0.85%
2014-12-10 0 5.890 5.860 5.890 5.680 5.910 2,121,000 12,265,435 5.7829 2.509 2.496 2.509 2.419 2.517 4,980,083 2.4629 1.73%
2014-12-09 0 5.790 5.770 5.800 5.740 6.020 6,346,000 37,321,150 5.8811 2.466 2.457 2.470 2.445 2.564 14,900,335 2.5047 -3.50%
2014-12-08 0 6.000 6.000 6.010 5.780 6.010 10,838,000 64,146,115 5.9186 2.555 2.555 2.560 2.462 2.560 25,447,499 2.5207 3.63%
2014-12-05 0 5.790 5.770 5.790 5.640 5.800 11,735,000 67,336,210 5.7381 2.466 2.457 2.466 2.402 2.470 27,553,644 2.4438 1.76%
2014-12-04 0 5.690 5.680 5.700 5.570 5.700 5,239,000 29,427,505 5.6170 2.423 2.419 2.428 2.372 2.428 12,301,111 2.3923 2.15%
2014-12-03 0 5.570 5.560 5.600 5.540 5.750 5,448,500 30,947,470 5.6800 2.372 2.368 2.385 2.359 2.449 12,793,015 2.4191 -1.42%
2014-12-02 0 5.650 5.630 5.650 5.510 5.680 2,229,500 12,511,335 5.6117 2.406 2.398 2.406 2.347 2.419 5,234,840 2.3900 2.73%
2014-12-01 0 5.500 5.470 5.500 5.450 5.660 1,420,000 7,944,242 5.5945 2.342 2.330 2.342 2.321 2.411 3,334,144 2.3827 -2.65%
2014-11-28 0 5.650 5.640 5.650 5.550 5.650 4,255,000 23,836,735 5.6021 2.406 2.402 2.406 2.364 2.406 9,990,691 2.3859 1.80%
2014-11-27 0 5.550 5.530 5.550 5.510 5.610 1,468,000 8,166,918 5.5633 2.364 2.355 2.364 2.347 2.389 3,446,847 2.3694 0.18%
2014-11-26 0 5.540 5.530 5.550 5.360 5.550 1,302,500 7,154,020 5.4925 2.359 2.355 2.364 2.283 2.364 3,058,255 2.3392 2.59%
2014-11-25 0 5.400 5.360 5.430 5.310 5.420 936,000 5,026,252 5.3699 2.300 2.283 2.313 2.262 2.308 2,197,717 2.2870 0.37%
2014-11-24 0 5.380 5.370 5.380 5.310 5.380 1,188,000 6,366,070 5.3586 2.291 2.287 2.291 2.262 2.291 2,789,410 2.2822 0.56%
2014-11-21 0 5.350 5.360 5.380 5.340 5.440 1,582,000 8,496,645 5.3708 2.279 2.283 2.291 2.274 2.317 3,714,518 2.2874 0.19%
2014-11-20 0 5.340 5.340 5.350 5.310 5.420 969,455 5,221,075 5.3856 2.274 2.274 2.279 2.262 2.308 2,276,269 2.2937 -0.93%
2014-11-19 0 5.390 5.390 5.410 5.380 5.460 255,500 1,382,125 5.4095 2.296 2.296 2.304 2.291 2.325 599,911 2.3039 -0.37%
2014-11-18 0 5.410 5.400 5.410 5.390 5.460 1,311,500 7,098,308 5.4124 2.304 2.300 2.304 2.296 2.325 3,079,387 2.3051 -0.92%
2014-11-17 0 5.460 5.450 5.460 5.450 5.560 1,186,000 6,525,040 5.5017 2.325 2.321 2.325 2.321 2.368 2,784,714 2.3432 -1.09%
2014-11-14 0 5.520 5.510 5.520 5.460 5.530 1,083,500 5,970,100 5.5100 2.351 2.347 2.351 2.325 2.355 2,544,045 2.3467 -0.18%
2014-11-13 0 5.530 5.520 5.530 5.500 5.540 1,321,500 7,295,265 5.5204 2.355 2.351 2.355 2.342 2.359 3,102,867 2.3511 0.36%
2014-11-12 0 5.510 5.500 5.510 5.440 5.530 1,989,500 10,957,540 5.5077 2.347 2.342 2.347 2.317 2.355 4,671,323 2.3457 1.10%
2014-11-11 0 5.450 5.440 5.450 5.430 5.510 3,968,500 21,726,445 5.4747 2.321 2.317 2.321 2.313 2.347 9,317,992 2.3317 0.00%
2014-11-10 0 5.450 5.450 5.460 5.400 5.460 2,094,500 11,398,235 5.4420 2.321 2.321 2.325 2.300 2.325 4,917,862 2.3177 1.11%
2014-11-07 0 5.390 5.390 5.400 5.350 5.450 616,500 3,344,200 5.4245 2.296 2.296 2.300 2.279 2.321 1,447,535 2.3103 -0.19%
2014-11-06 0 5.400 5.380 5.410 5.370 5.440 491,500 2,658,505 5.4090 2.300 2.291 2.304 2.287 2.317 1,154,036 2.3037 -0.18%
2014-11-05 0 5.410 5.400 5.410 5.330 5.420 931,706 5,028,192 5.3968 2.304 2.300 2.304 2.270 2.308 2,187,635 2.2985 0.19%
2014-11-04 0 5.400 5.380 5.400 5.310 5.410 804,500 4,326,990 5.3785 2.300 2.291 2.300 2.262 2.304 1,888,957 2.2907 1.69%
2014-11-03 0 5.310 5.310 5.350 5.300 5.360 828,500 4,415,705 5.3298 2.262 2.262 2.279 2.257 2.283 1,945,308 2.2699 0.19%
2014-10-31 0 5.300 5.290 5.300 5.250 5.450 1,717,500 9,157,285 5.3318 2.257 2.253 2.257 2.236 2.321 4,032,670 2.2708 0.95%
2014-10-30 0 5.250 5.250 5.260 5.210 5.280 301,815 1,579,259 5.2325 2.236 2.236 2.240 2.219 2.249 708,658 2.2285 -0.19%
2014-10-29 0 5.260 5.240 5.260 5.210 5.280 1,422,500 7,445,405 5.2340 2.240 2.232 2.240 2.219 2.249 3,340,014 2.2292 0.19%
2014-10-28 0 5.250 5.250 5.260 5.190 5.280 560,500 2,925,910 5.2202 2.236 2.236 2.240 2.210 2.249 1,316,048 2.2233 0.00%
2014-10-27 0 5.250 5.240 5.250 5.180 5.250 243,500 1,270,050 5.2158 2.236 2.232 2.236 2.206 2.236 571,735 2.2214 0.00%
2014-10-24 0 5.250 5.220 5.250 5.220 5.270 196,500 1,029,145 5.2374 2.236 2.223 2.236 2.223 2.244 461,380 2.2306 -0.19%
2014-10-23 0 5.260 5.250 5.270 5.210 5.300 1,717,000 9,053,990 5.2731 2.240 2.236 2.244 2.219 2.257 4,031,496 2.2458 0.57%
2014-10-22 0 5.230 5.230 5.240 5.210 5.260 394,500 2,069,180 5.2451 2.227 2.227 2.232 2.219 2.240 926,281 2.2339 0.00%
2014-10-21 0 5.230 5.220 5.230 5.170 5.230 166,075 863,107 5.1971 2.227 2.223 2.227 2.202 2.227 389,942 2.2134 0.97%
2014-10-20 0 5.180 5.170 5.210 5.150 5.210 1,244,809 6,453,810 5.1846 2.206 2.202 2.219 2.193 2.219 2,922,797 2.2081 1.37%
2014-10-17 0 5.110 5.110 5.130 5.010 5.280 2,411,000 12,427,250 5.1544 2.176 2.176 2.185 2.134 2.249 5,661,000 2.1952 -2.29%
2014-10-16 0 5.230 5.230 5.270 5.210 5.280 816,503 4,283,733 5.2464 2.227 2.227 2.244 2.219 2.249 1,917,140 2.2344 -0.57%
2014-10-15 0 5.260 5.230 5.270 5.230 5.290 509,000 2,671,082 5.2477 2.240 2.227 2.244 2.227 2.253 1,195,126 2.2350 0.19%
2014-10-14 0 5.250 5.230 5.270 5.200 5.300 562,500 2,964,192 5.2697 2.236 2.227 2.244 2.215 2.257 1,320,743 2.2443 0.57%
2014-10-13 0 5.220 5.210 5.240 5.190 5.270 943,500 4,912,062 5.2062 2.223 2.219 2.232 2.210 2.244 2,215,327 2.2173 -1.14%
2014-10-10 0 5.280 5.240 5.280 5.240 5.280 321,000 1,688,227 5.2593 2.249 2.232 2.249 2.232 2.249 753,704 2.2399 -0.19%
2014-10-09 0 5.290 5.280 5.310 5.210 5.390 1,755,626 9,284,875 5.2886 2.253 2.249 2.262 2.219 2.296 4,122,190 2.2524 1.15%
2014-10-08 0 5.230 5.180 5.240 5.170 5.260 525,000 2,734,355 5.2083 2.227 2.206 2.232 2.202 2.240 1,232,694 2.2182 -0.19%
2014-10-07 0 5.240 5.240 5.250 5.220 5.270 235,066 1,231,461 5.2388 2.232 2.232 2.236 2.223 2.244 551,932 2.2312 -0.38%
2014-10-06 0 5.260 5.250 5.260 5.170 5.300 963,000 5,062,355 5.2569 2.240 2.236 2.240 2.202 2.257 2,261,113 2.2389 1.15%
2014-10-03 0 5.200 5.200 5.210 5.110 5.210 591,000 3,049,702 5.1602 2.215 2.215 2.219 2.176 2.219 1,387,661 2.1977 0.19%
2014-09-30 0 5.190 5.160 5.190 5.130 5.200 689,000 3,562,375 5.1704 2.210 2.198 2.210 2.185 2.215 1,617,764 2.2020 -0.38%
2014-09-29 0 5.210 5.190 5.210 5.170 5.240 832,165 4,327,651 5.2005 2.219 2.210 2.219 2.202 2.232 1,953,914 2.2149 -1.51%
2014-09-26 0 5.290 5.290 5.310 5.260 5.320 506,000 2,678,905 5.2943 2.253 2.253 2.262 2.240 2.266 1,188,082 2.2548 0.00%
2014-09-25 0 5.290 5.280 5.300 5.280 5.350 768,500 4,076,665 5.3047 2.253 2.249 2.257 2.249 2.279 1,804,429 2.2593 -0.38%
2014-09-24 0 5.310 5.290 5.340 5.250 5.340 888,500 4,716,982 5.3089 2.262 2.253 2.274 2.236 2.274 2,086,188 2.2611 0.19%
2014-09-23 0 5.300 5.290 5.300 5.260 5.360 536,000 2,834,180 5.2876 2.257 2.253 2.257 2.240 2.283 1,258,522 2.2520 0.19%
2014-09-22 0 5.290 5.270 5.280 5.280 5.390 1,231,000 6,548,290 5.3195 2.253 2.244 2.249 2.249 2.296 2,890,374 2.2656 -2.22%
2014-09-19 0 5.410 5.380 5.410 5.300 5.580 2,560,500 13,854,657 5.4109 2.304 2.291 2.304 2.257 2.377 6,012,024 2.3045 2.66%
2014-09-18 0 5.270 5.270 5.300 5.250 5.350 710,000 3,762,740 5.2996 2.244 2.244 2.257 2.236 2.279 1,667,072 2.2571 -1.31%
2014-09-17 0 5.340 5.320 5.340 5.320 5.420 674,500 3,624,485 5.3736 2.274 2.266 2.274 2.266 2.308 1,583,718 2.2886 0.00%
2014-09-16 0 5.340 5.320 5.330 5.310 5.400 520,500 2,786,010 5.3526 2.274 2.266 2.270 2.262 2.300 1,222,128 2.2796 -0.19%
2014-09-15 0 5.350 5.340 5.380 5.340 5.470 1,190,500 6,416,725 5.3899 2.279 2.274 2.291 2.274 2.330 2,795,280 2.2956 -2.90%
2014-09-12 0 5.510 5.500 5.520 5.430 5.520 306,000 1,676,245 5.4779 2.347 2.342 2.351 2.313 2.351 718,484 2.3330 0.18%
2014-09-11 0 5.500 5.480 5.500 5.420 5.580 272,500 1,497,425 5.4951 2.342 2.334 2.342 2.308 2.377 639,827 2.3404 -0.54%
2014-09-10 0 5.530 5.500 5.530 5.400 5.550 1,262,500 6,904,622 5.4690 2.355 2.342 2.355 2.300 2.364 2,964,335 2.3292 -0.90%
2014-09-08 0 5.580 5.560 5.580 5.460 5.600 1,912,000 10,576,985 5.5319 2.377 2.368 2.377 2.325 2.385 4,489,354 2.3560 0.90%
2014-09-05 0 5.530 5.480 5.530 5.380 5.550 2,639,000 14,497,770 5.4937 2.355 2.334 2.355 2.291 2.364 6,196,341 2.3397 0.91%
2014-09-04 0 5.480 5.460 5.480 5.340 5.480 1,893,000 10,293,810 5.4378 2.334 2.325 2.334 2.274 2.334 4,444,742 2.3160 2.24%
2014-09-03 0 5.360 5.330 5.380 5.230 5.380 4,148,500 21,997,917 5.3026 2.283 2.270 2.291 2.227 2.291 9,740,630 2.2584 2.29%
2014-09-02 0 5.240 5.220 5.240 5.200 5.240 683,000 3,568,577 5.2249 2.232 2.223 2.232 2.215 2.232 1,603,676 2.2252 0.38%
2014-09-01 0 5.220 5.210 5.220 5.200 5.250 2,165,000 11,319,930 5.2286 2.223 2.219 2.223 2.215 2.236 5,083,395 2.2268 -0.19%
2014-08-29 0 5.230 5.200 5.230 5.180 5.230 894,000 4,654,525 5.2064 2.227 2.215 2.227 2.206 2.227 2,099,102 2.2174 0.58%
2014-08-28 0 5.200 5.190 5.200 5.180 5.250 571,500 2,972,760 5.2017 2.215 2.210 2.215 2.206 2.236 1,341,875 2.2154 -0.76%
2014-08-27 0 5.240 5.230 5.240 5.220 5.260 1,526,500 7,999,475 5.2404 2.232 2.227 2.232 2.223 2.240 3,584,204 2.2319 -0.38%
2014-08-26 0 5.260 5.240 5.260 5.230 5.260 1,603,500 8,416,730 5.2490 2.240 2.232 2.240 2.227 2.240 3,764,999 2.2355 0.19%
2014-08-25 0 5.250 5.220 5.250 5.200 5.270 3,876,500 20,254,480 5.2249 2.236 2.223 2.236 2.215 2.244 9,101,977 2.2253 1.16%
2014-08-22 0 5.190 5.180 5.190 5.180 5.200 2,004,000 10,405,080 5.1922 2.210 2.206 2.210 2.206 2.215 4,705,369 2.2113 -0.19%
2014-08-21 0 5.200 5.180 5.200 5.160 5.200 1,652,500 8,565,750 5.1835 2.215 2.206 2.215 2.198 2.215 3,880,051 2.2076 0.78%
2014-08-20 0 5.160 5.150 5.160 5.150 5.210 1,905,000 9,846,350 5.1687 2.198 2.193 2.198 2.193 2.219 4,472,918 2.2013 -0.77%
2014-08-19 0 5.200 5.170 5.200 5.160 5.220 852,000 4,414,580 5.1814 2.215 2.202 2.215 2.198 2.223 2,000,486 2.2068 0.19%
2014-08-18 0 5.190 5.170 5.200 5.170 5.300 2,909,500 15,152,132 5.2078 2.210 2.202 2.215 2.202 2.257 6,831,472 2.2180 -1.52%
2014-08-15 0 5.270 5.230 5.280 5.210 5.370 3,643,000 19,082,895 5.2382 2.244 2.227 2.249 2.219 2.287 8,553,722 2.2309 -0.57%
2014-08-14 0 5.300 5.270 5.300 5.220 5.300 2,184,000 11,495,275 5.2634 2.257 2.244 2.257 2.223 2.257 5,128,007 2.2417 0.19%
2014-08-13 0 5.290 5.270 5.290 5.220 5.300 1,992,000 10,431,225 5.2366 2.253 2.244 2.253 2.223 2.257 4,677,193 2.2302 0.00%
2014-08-12 0 5.290 5.270 5.290 5.190 5.290 3,592,000 18,826,610 5.2413 2.253 2.244 2.253 2.210 2.253 8,433,974 2.2322 0.57%
2014-08-11 0 5.260 5.230 5.260 5.200 5.270 2,043,500 10,678,275 5.2255 2.240 2.227 2.240 2.215 2.244 4,798,114 2.2255 0.57%
2014-08-08 0 5.230 5.160 5.250 5.130 5.250 1,489,500 7,734,600 5.1927 2.227 2.198 2.236 2.185 2.236 3,497,329 2.2116 0.19%
2014-08-07 0 5.220 5.190 5.220 5.180 5.260 2,627,000 13,677,840 5.2066 2.223 2.210 2.223 2.206 2.240 6,168,166 2.2175 -0.57%
2014-08-06 0 5.250 5.230 5.250 5.190 5.280 804,000 4,199,065 5.2227 2.236 2.227 2.236 2.210 2.249 1,887,783 2.2243 -0.57%
2014-08-05 0 5.280 5.250 5.280 5.200 5.280 1,217,000 6,371,950 5.2358 2.249 2.236 2.249 2.215 2.249 2,857,502 2.2299 -0.38%
2014-08-04 0 5.300 5.280 5.300 5.200 5.300 649,000 3,415,710 5.2630 2.257 2.249 2.257 2.215 2.257 1,523,844 2.2415 1.92%
2014-08-01 0 5.200 5.200 5.260 5.200 5.330 2,983,868 15,603,718 5.2294 2.215 2.215 2.240 2.215 2.270 7,006,088 2.2272 -3.17%
2014-07-31 0 5.370 5.270 5.370 5.200 5.470 3,386,500 17,988,235 5.3117 2.287 2.244 2.287 2.215 2.330 7,951,463 2.2623 -2.19%
2014-07-30 0 5.490 5.490 5.500 5.200 5.500 2,065,000 10,976,685 5.3156 2.338 2.338 2.342 2.215 2.342 4,848,596 2.2639 4.17%
2014-07-29 0 5.270 5.200 5.280 5.150 5.290 2,524,000 13,192,755 5.2269 2.244 2.215 2.249 2.193 2.253 5,926,323 2.2261 -0.38%
2014-07-28 0 5.290 5.270 5.280 5.170 5.300 4,533,500 23,656,825 5.2182 2.253 2.244 2.249 2.202 2.257 10,644,606 2.2224 0.95%
2014-07-25 0 5.240 5.230 5.240 5.080 5.240 1,194,500 6,152,105 5.1504 2.232 2.227 2.232 2.164 2.232 2,804,672 2.1935 1.16%
2014-07-24 0 5.180 5.150 5.210 5.050 5.210 2,821,000 14,339,855 5.0833 2.206 2.193 2.219 2.151 2.219 6,623,675 2.1649 2.57%
2014-07-23 0 5.050 5.050 5.070 5.050 5.100 774,000 3,924,250 5.0701 2.151 2.151 2.159 2.151 2.172 1,817,343 2.1593 0.40%
2014-07-22 0 5.030 5.030 5.040 5.010 5.060 692,000 3,488,785 5.0416 2.142 2.142 2.147 2.134 2.155 1,624,808 2.1472 0.60%
2014-07-21 0 5.000 5.000 5.020 5.000 5.040 262,000 1,311,470 5.0056 2.129 2.129 2.138 2.129 2.147 615,173 2.1319 -0.20%
2014-07-18 0 5.010 5.010 5.020 4.980 5.040 50,500 253,165 5.0132 2.134 2.134 2.138 2.121 2.147 118,573 2.1351 -0.60%
2014-07-17 0 5.040 4.990 5.050 4.970 5.050 581,000 2,912,410 5.0128 2.147 2.125 2.151 2.117 2.151 1,364,181 2.1349 -0.40%
2014-07-16 0 5.060 5.040 5.080 5.000 5.100 874,000 4,403,240 5.0380 2.155 2.147 2.164 2.129 2.172 2,052,142 2.1457 0.60%
2014-07-15 0 5.030 5.000 5.030 5.000 5.060 194,500 978,105 5.0288 2.142 2.129 2.142 2.129 2.155 456,684 2.1418 -0.20%
2014-07-14 0 5.040 5.040 5.080 5.040 5.080 39,000 197,245 5.0576 2.147 2.147 2.164 2.147 2.164 91,572 2.1540 0.00%
2014-07-11 0 5.040 5.020 5.040 5.000 5.050 89,171 448,435 5.0289 2.147 2.138 2.147 2.129 2.151 209,372 2.1418 -0.20%
2014-07-10 0 5.050 5.030 5.070 5.030 5.100 63,500 321,980 5.0706 2.151 2.142 2.159 2.142 2.172 149,097 2.1595 0.00%
2014-07-09 0 5.050 5.030 5.050 5.040 5.100 245,000 1,237,870 5.0525 2.151 2.142 2.151 2.147 2.172 575,257 2.1519 -0.79%
2014-07-08 0 5.090 5.070 5.090 5.080 5.130 489,500 2,492,415 5.0918 2.168 2.159 2.168 2.164 2.185 1,149,340 2.1686 -0.39%
2014-07-07 0 5.110 5.070 5.110 5.080 5.150 295,500 1,506,620 5.0985 2.176 2.159 2.176 2.164 2.193 693,831 2.1715 -0.78%
2014-07-04 0 5.150 5.100 5.150 5.070 5.170 879,000 4,481,495 5.0984 2.193 2.172 2.193 2.159 2.202 2,063,882 2.1714 0.19%
2014-07-03 0 5.140 5.060 5.140 5.060 5.170 1,187,500 6,056,315 5.1001 2.189 2.155 2.189 2.155 2.202 2,788,236 2.1721 0.98%
2014-07-02 0 5.090 5.090 5.110 5.070 5.170 648,500 3,315,870 5.1131 2.168 2.168 2.176 2.159 2.202 1,522,670 2.1777 -0.39%
2014-06-30 0 5.110 5.080 5.110 5.070 5.170 508,000 2,588,030 5.0945 2.176 2.164 2.176 2.159 2.202 1,192,778 2.1697 -1.35%
2014-06-27 0 5.180 5.140 5.180 5.000 5.180 490,500 2,479,545 5.0551 2.206 2.189 2.206 2.129 2.206 1,151,688 2.1530 1.97%
2014-06-26 0 5.080 5.060 5.080 5.000 5.100 155,500 789,485 5.0771 2.164 2.155 2.164 2.129 2.172 365,112 2.1623 0.79%
2014-06-25 0 5.040 4.970 5.050 4.960 5.190 891,000 4,498,415 5.0487 2.147 2.117 2.151 2.112 2.210 2,092,058 2.1502 -2.33%
2014-06-24 0 5.160 5.110 5.170 5.080 5.180 2,265,500 11,618,315 5.1284 2.198 2.176 2.202 2.164 2.206 5,319,368 2.1842 0.00%
2014-06-23 0 5.160 5.070 5.160 5.050 5.220 798,500 4,090,080 5.1222 2.198 2.159 2.198 2.151 2.223 1,874,869 2.1815 -1.71%
2014-06-20 0 5.250 5.250 5.260 5.010 5.270 2,766,000 14,300,990 5.1703 2.236 2.236 2.240 2.134 2.244 6,494,536 2.2020 3.55%
2014-06-19 0 5.070 5.060 5.100 5.000 5.160 311,500 1,581,310 5.0764 2.159 2.155 2.172 2.129 2.198 731,398 2.1620 -1.17%
2014-06-18 0 5.130 5.090 5.130 5.050 5.160 254,900 1,302,200 5.1087 2.185 2.168 2.185 2.151 2.198 598,502 2.1758 0.59%
2014-06-17 0 5.100 5.080 5.120 5.090 5.180 748,000 3,836,795 5.1294 2.172 2.164 2.181 2.168 2.206 1,756,295 2.1846 -1.54%
2014-06-16 0 5.180 5.160 5.180 5.100 5.210 671,600 3,451,573 5.1393 2.206 2.198 2.206 2.172 2.219 1,576,909 2.1888 0.00%
2014-06-13 0 5.180 5.130 5.190 5.130 5.220 534,558 2,768,197 5.1785 2.206 2.185 2.210 2.185 2.223 1,255,136 2.2055 -0.77%
2014-06-12 0 5.220 5.150 5.220 5.120 5.220 1,162,500 6,010,595 5.1704 2.223 2.193 2.223 2.181 2.223 2,729,537 2.2021 1.16%
2014-06-11 0 5.160 5.150 5.160 5.150 5.190 195,500 1,011,257 5.1727 2.198 2.193 2.198 2.193 2.210 459,032 2.2030 0.00%
2014-06-10 0 5.160 5.130 5.150 5.130 5.180 328,500 1,694,500 5.1583 2.198 2.185 2.193 2.185 2.206 771,314 2.1969 -0.19%
2014-06-09 0 5.170 5.050 5.170 4.950 5.200 1,078,500 5,476,055 5.0775 2.202 2.151 2.202 2.108 2.215 2,532,306 2.1625 1.57%
2014-06-06 0 5.090 5.070 5.090 5.030 5.130 124,753 633,132 5.0751 2.168 2.159 2.168 2.142 2.185 292,919 2.1615 0.39%
2014-06-05 0 5.070 5.070 5.080 5.030 5.120 285,000 1,443,360 5.0644 2.159 2.159 2.164 2.142 2.181 669,177 2.1569 -0.59%
2014-06-04 0 5.100 5.070 5.110 5.040 5.150 51,500 261,955 5.0865 2.172 2.159 2.176 2.147 2.193 120,921 2.1663 0.59%
2014-06-03 0 5.070 5.070 5.140 5.000 5.140 383,000 1,946,890 5.0833 2.159 2.159 2.189 2.129 2.189 899,280 2.1649 -1.36%
2014-05-30 0 5.140 4.990 5.160 4.870 5.200 1,519,000 7,681,480 5.0569 2.189 2.125 2.198 2.074 2.215 3,566,594 2.1537 3.42%
2014-05-29 0 4.970 4.950 4.970 4.950 4.990 35,500 176,090 4.9603 2.117 2.108 2.117 2.108 2.125 83,354 2.1126 -0.40%
2014-05-28 0 4.990 4.920 4.990 4.920 4.990 309,000 1,523,900 4.9317 2.125 2.095 2.125 2.095 2.125 725,528 2.1004 1.01%
2014-05-27 0 4.940 4.940 4.950 4.940 4.970 127,000 629,045 4.9531 2.104 2.104 2.108 2.104 2.117 298,195 2.1095 -0.40%
2014-05-26 0 4.960 4.940 4.990 4.900 5.020 38,500 191,200 4.9662 2.112 2.104 2.125 2.087 2.138 90,398 2.1151 -0.40%
2014-05-23 0 4.980 4.970 4.980 4.900 4.980 747,500 3,694,023 4.9418 2.121 2.117 2.121 2.087 2.121 1,755,121 2.1047 1.01%
2014-05-22 0 4.930 4.900 4.930 4.930 5.020 488,500 2,427,115 4.9685 2.100 2.087 2.100 2.100 2.138 1,146,992 2.1161 -0.37%
2014-05-21 0 5.230 5.220 5.230 5.160 5.240 983,000 5,128,080 5.2168 2.107 2.103 2.107 2.079 2.111 2,439,475 2.1021 0.19%
2014-05-20 0 5.220 5.210 5.220 5.050 5.220 3,868,000 19,854,400 5.1330 2.103 2.099 2.103 2.035 2.103 9,599,072 2.0684 2.76%
2014-05-19 0 5.080 5.080 5.090 4.990 5.090 2,251,000 11,365,065 5.0489 2.047 2.047 2.051 2.011 2.051 5,586,223 2.0345 1.60%
2014-05-16 0 5.000 4.990 5.000 4.940 5.000 195,000 968,795 4.9682 2.015 2.011 2.015 1.991 2.015 483,924 2.0020 0.40%
2014-05-15 0 4.980 4.960 5.000 4.910 5.030 712,558 3,541,268 4.9698 2.007 1.999 2.015 1.979 2.027 1,768,329 2.0026 0.20%
2014-05-14 0 4.970 4.940 4.980 4.900 4.980 173,500 856,100 4.9343 2.003 1.991 2.007 1.974 2.007 430,569 1.9883 1.43%
2014-05-13 0 4.900 4.910 4.960 4.890 4.950 196,500 966,775 4.9200 1.974 1.979 1.999 1.970 1.995 487,647 1.9825 -0.61%
2014-05-12 0 4.930 4.920 4.940 4.900 4.970 540,500 2,672,855 4.9452 1.987 1.983 1.991 1.974 2.003 1,341,339 1.9927 0.41%
2014-05-09 0 4.910 4.880 4.910 4.880 4.920 157,500 771,210 4.8966 1.979 1.966 1.979 1.966 1.983 390,862 1.9731 0.61%
2014-05-08 0 4.880 4.880 4.890 4.880 4.910 118,500 579,760 4.8925 1.966 1.966 1.970 1.966 1.979 294,077 1.9715 -0.61%
2014-05-07 0 4.910 4.890 4.910 4.880 4.930 155,000 761,115 4.9104 1.979 1.970 1.979 1.966 1.987 384,658 1.9787 -0.61%
2014-05-05 0 4.940 4.920 4.940 4.870 4.940 43,000 210,445 4.8941 1.991 1.983 1.991 1.962 1.991 106,712 1.9721 1.23%
2014-05-02 0 4.880 4.880 4.910 4.870 4.930 20,000 97,725 4.8863 1.966 1.966 1.979 1.962 1.987 49,633 1.9689 0.00%
2014-04-30 0 4.880 4.880 4.940 4.880 4.940 49,500 241,870 4.8863 1.966 1.966 1.991 1.966 1.991 122,842 1.9689 -1.21%
2014-04-29 0 4.940 4.940 4.950 4.870 4.940 192,343 946,413 4.9204 1.991 1.991 1.995 1.962 1.991 477,331 1.9827 1.23%
2014-04-28 0 4.880 4.880 4.900 4.880 5.000 272,000 1,346,915 4.9519 1.966 1.966 1.974 1.966 2.015 675,012 1.9954 -0.81%
2014-04-25 0 4.920 4.920 4.970 4.920 5.000 441,000 2,185,770 4.9564 1.983 1.983 2.003 1.983 2.015 1,094,413 1.9972 -1.40%
2014-04-24 0 4.990 4.990 5.000 4.970 5.000 76,000 379,275 4.9905 2.011 2.011 2.015 2.003 2.015 188,606 2.0109 0.00%
2014-04-23 0 4.990 4.990 5.000 4.930 5.000 139,500 691,825 4.9593 2.011 2.011 2.015 1.987 2.015 346,192 1.9984 0.81%
2014-04-22 0 4.950 4.950 4.960 4.920 4.980 323,829 1,603,640 4.9521 1.995 1.995 1.999 1.983 2.007 803,634 1.9955 -0.40%
2014-04-17 0 4.970 4.970 5.000 4.960 5.090 396,000 1,975,355 4.9883 2.003 2.003 2.015 1.999 2.051 982,739 2.0101 -0.80%
2014-04-16 0 5.010 5.000 5.010 4.990 5.080 265,500 1,331,415 5.0147 2.019 2.015 2.019 2.011 2.047 658,882 2.0207 -0.40%
2014-04-15 0 5.030 5.020 5.040 5.020 5.080 506,175 2,555,621 5.0489 2.027 2.023 2.031 2.023 2.047 1,256,156 2.0345 -0.20%
2014-04-14 0 5.040 5.030 5.070 5.030 5.130 288,000 1,458,745 5.0651 2.031 2.027 2.043 2.027 2.067 714,719 2.0410 -0.20%
2014-04-11 0 5.050 5.050 5.080 5.050 5.100 491,000 2,486,350 5.0638 2.035 2.035 2.047 2.035 2.055 1,218,497 2.0405 -0.39%
2014-04-10 0 5.070 5.060 5.070 5.010 5.080 319,000 1,608,925 5.0437 2.043 2.039 2.043 2.019 2.047 791,650 2.0324 -0.20%
2014-04-09 0 5.080 5.080 5.090 5.060 5.130 384,500 1,957,235 5.0903 2.047 2.047 2.051 2.039 2.067 954,199 2.0512 -0.59%
2014-04-08 0 5.110 5.110 5.120 5.010 5.120 635,500 3,236,222 5.0924 2.059 2.059 2.063 2.019 2.063 1,577,097 2.0520 1.59%
2014-04-07 0 5.030 5.000 5.030 4.980 5.100 173,500 876,280 5.0506 2.027 2.015 2.027 2.007 2.055 430,569 2.0352 0.60%
2014-04-04 0 5.000 4.990 5.000 4.990 5.000 31,000 154,860 4.9955 2.015 2.011 2.015 2.011 2.015 76,932 2.0130 -0.20%
2014-04-03 0 5.010 5.000 5.010 4.960 5.050 213,000 1,062,590 4.9887 2.019 2.015 2.019 1.999 2.035 528,594 2.0102 0.20%
2014-04-02 0 5.000 4.990 5.000 4.970 5.060 95,000 474,410 4.9938 2.015 2.011 2.015 2.003 2.039 235,758 2.0123 0.00%
2014-04-01 0 5.000 5.000 5.020 4.970 5.080 454,500 2,287,000 5.0319 2.015 2.015 2.023 2.003 2.047 1,127,916 2.0276 0.60%
2014-03-31 0 4.970 4.970 5.000 4.960 5.080 1,572,500 7,872,805 5.0066 2.003 2.003 2.015 1.999 2.047 3,902,415 2.0174 -0.60%
2014-03-28 0 5.000 5.000 5.010 5.000 5.080 661,000 3,319,490 5.0219 2.015 2.015 2.019 2.015 2.047 1,640,379 2.0236 -0.60%
2014-03-27 0 5.030 5.030 5.040 4.970 5.120 656,500 3,294,210 5.0178 2.027 2.027 2.031 2.003 2.063 1,629,212 2.0220 -1.76%
2014-03-26 0 5.120 5.110 5.120 4.970 5.150 2,221,000 11,326,860 5.0999 2.063 2.059 2.063 2.003 2.075 5,511,774 2.0550 2.61%
2014-03-25 0 4.990 4.990 5.020 4.900 5.020 1,751,000 8,724,220 4.9824 2.011 2.011 2.023 1.974 2.023 4,345,392 2.0077 1.01%
2014-03-24 0 4.940 4.940 4.950 4.900 5.070 948,000 4,682,085 4.9389 1.991 1.991 1.995 1.974 2.043 2,352,617 1.9902 -1.00%
2014-03-21 0 4.990 4.930 4.990 4.820 5.000 1,556,500 7,674,135 4.9304 2.011 1.987 2.011 1.942 2.015 3,862,708 1.9867 3.74%
2014-03-20 0 4.810 4.810 4.820 4.690 4.820 873,500 4,153,915 4.7555 1.938 1.938 1.942 1.890 1.942 2,167,733 1.9162 0.42%
2014-03-19 0 4.790 4.700 4.800 4.690 4.810 370,500 1,763,355 4.7594 1.930 1.894 1.934 1.890 1.938 919,456 1.9178 -0.83%
2014-03-18 0 4.830 4.700 4.830 4.680 4.840 580,000 2,748,310 4.7385 1.946 1.894 1.946 1.886 1.950 1,439,365 1.9094 0.00%
2014-03-17 0 4.830 4.690 4.840 4.680 4.840 680,000 3,224,340 4.7417 1.946 1.890 1.950 1.886 1.950 1,687,531 1.9107 -0.21%
2014-03-14 0 4.840 4.880 4.900 4.710 4.880 564,500 2,712,945 4.8059 1.950 1.966 1.974 1.898 1.966 1,400,899 1.9366 -0.62%
2014-03-13 0 4.870 4.870 4.960 4.870 4.960 285,000 1,398,380 4.9066 1.962 1.962 1.999 1.962 1.999 707,274 1.9771 -1.62%
2014-03-12 0 4.950 4.940 4.950 4.890 4.950 192,000 943,235 4.9127 1.995 1.991 1.995 1.970 1.995 476,479 1.9796 -0.20%
2014-03-11 0 4.960 4.960 4.980 4.910 4.980 766,000 3,784,330 4.9404 1.999 1.999 2.007 1.979 2.007 1,900,954 1.9908 0.00%
2014-03-10 0 4.960 4.940 4.960 4.940 4.980 544,500 2,706,450 4.9705 1.999 1.991 1.999 1.991 2.007 1,351,266 2.0029 -0.60%
2014-03-07 0 4.990 4.990 5.000 4.940 4.990 373,500 1,852,550 4.9600 2.011 2.011 2.015 1.991 2.011 926,901 1.9986 0.60%
2014-03-06 0 4.960 4.950 4.980 4.950 5.080 265,500 1,324,095 4.9872 1.999 1.995 2.007 1.995 2.047 658,882 2.0096 0.20%
2014-03-05 0 4.950 4.950 4.980 4.940 4.980 114,500 567,610 4.9573 1.995 1.995 2.007 1.991 2.007 284,150 1.9976 -0.20%
2014-03-04 0 4.960 4.960 5.000 4.950 5.000 99,500 494,315 4.9680 1.999 1.999 2.015 1.995 2.015 246,925 2.0019 -0.20%
2014-03-03 0 4.970 4.950 4.960 4.950 5.030 330,000 1,641,745 4.9750 2.003 1.995 1.999 1.995 2.027 818,949 2.0047 0.20%
2014-02-28 0 4.960 4.960 4.980 4.950 5.000 321,500 1,604,940 4.9920 1.999 1.999 2.007 1.995 2.015 797,855 2.0116 0.00%
2014-02-27 0 4.960 4.960 4.980 4.910 4.960 217,000 1,073,205 4.9456 1.999 1.999 2.007 1.979 1.999 538,521 1.9929 0.00%
2014-02-26 0 4.960 4.960 4.980 4.900 4.960 389,000 1,917,550 4.9294 1.999 1.999 2.007 1.974 1.999 965,367 1.9863 0.00%
2014-02-25 0 4.960 4.970 4.980 4.900 4.970 182,000 897,455 4.9311 1.999 2.003 2.007 1.974 2.003 451,663 1.9870 0.00%
2014-02-24 0 4.960 4.960 4.970 4.880 5.060 307,500 1,515,065 4.9270 1.999 1.999 2.003 1.966 2.039 763,111 1.9854 -1.39%
2014-02-21 0 5.030 5.030 5.050 5.000 5.160 882,000 4,511,795 5.1154 2.027 2.027 2.035 2.015 2.079 2,188,827 2.0613 0.80%
2014-02-20 0 4.990 4.990 5.000 4.900 4.990 508,500 2,506,850 4.9299 2.011 2.011 2.015 1.974 2.011 1,261,926 1.9865 -0.20%
2014-02-19 0 5.000 4.970 5.000 4.900 5.000 473,000 2,347,475 4.9629 2.015 2.003 2.015 1.974 2.015 1,173,827 1.9998 1.21%
2014-02-18 0 4.940 4.940 4.950 4.910 4.950 433,000 2,135,690 4.9323 1.991 1.991 1.995 1.979 1.995 1,074,560 1.9875 0.00%
2014-02-17 0 4.940 4.940 4.980 4.890 4.990 411,500 2,031,745 4.9374 1.991 1.991 2.007 1.970 2.011 1,021,204 1.9896 1.44%
2014-02-14 0 4.870 4.870 4.880 4.800 4.870 464,000 2,243,225 4.8345 1.962 1.962 1.966 1.934 1.962 1,151,492 1.9481 0.00%
2014-02-13 0 4.870 4.870 4.880 4.770 4.870 459,500 2,217,810 4.8266 1.962 1.962 1.966 1.922 1.962 1,140,324 1.9449 -0.20%
2014-02-12 0 4.880 4.880 4.890 4.820 4.880 309,000 1,497,315 4.8457 1.966 1.966 1.970 1.942 1.966 766,834 1.9526 1.24%
2014-02-11 0 4.820 4.820 4.830 4.720 4.850 684,000 3,288,320 4.8075 1.942 1.942 1.946 1.902 1.954 1,697,457 1.9372 1.69%
2014-02-10 0 4.740 4.740 4.770 4.740 4.800 123,500 588,880 4.7683 1.910 1.910 1.922 1.910 1.934 306,485 1.9214 -1.25%
2014-02-07 0 4.800 4.760 4.800 4.690 4.810 198,500 946,670 4.7691 1.934 1.918 1.934 1.890 1.938 492,610 1.9217 2.56%
2014-02-06 0 4.680 4.680 4.700 4.660 4.750 263,000 1,234,600 4.6943 1.886 1.886 1.894 1.878 1.914 652,677 1.8916 -0.21%
2014-02-05 0 4.690 4.680 4.690 4.650 4.800 313,800 1,475,300 4.7014 1.890 1.886 1.890 1.874 1.934 778,746 1.8945 -0.21%
2014-02-04 0 4.700 4.680 4.700 4.660 4.840 245,500 1,153,535 4.6987 1.894 1.886 1.894 1.878 1.950 609,248 1.8934 -3.29%
2014-01-30 0 4.860 4.880 4.900 4.760 4.900 43,500 209,310 4.8117 1.958 1.966 1.974 1.918 1.974 107,952 1.9389 -0.61%
2014-01-29 0 4.890 4.880 4.890 4.890 5.070 271,500 1,357,400 4.9996 1.970 1.966 1.970 1.970 2.043 673,772 2.0146 -0.61%
2014-01-28 0 4.920 4.890 4.920 4.730 5.050 663,000 3,236,585 4.8817 1.983 1.970 1.983 1.906 2.035 1,645,343 1.9671 4.68%
2014-01-27 0 4.700 4.700 4.720 4.650 4.790 801,500 3,774,610 4.7094 1.894 1.894 1.902 1.874 1.930 1,989,053 1.8977 -1.88%
2014-01-24 0 4.790 4.790 4.800 4.770 4.850 619,000 2,987,190 4.8258 1.930 1.930 1.934 1.922 1.954 1,536,149 1.9446 -0.83%
2014-01-23 0 4.830 4.830 4.860 4.810 4.880 1,321,000 6,392,745 4.8393 1.946 1.946 1.958 1.938 1.966 3,278,277 1.9500 -0.82%
2014-01-22 0 4.870 4.860 4.870 4.850 4.910 903,500 4,405,560 4.8761 1.962 1.958 1.962 1.954 1.979 2,242,183 1.9649 -1.81%
2014-01-21 0 4.960 4.930 4.990 4.930 5.020 541,000 2,693,410 4.9786 1.999 1.987 2.011 1.987 2.023 1,342,580 2.0061 0.00%
2014-01-20 0 4.960 4.940 4.980 4.900 5.060 1,229,000 6,107,365 4.9694 1.999 1.991 2.007 1.974 2.039 3,049,964 2.0024 -2.17%
2014-01-17 0 5.070 5.070 5.090 5.060 5.160 1,036,000 5,287,170 5.1034 2.043 2.043 2.051 2.039 2.079 2,571,003 2.0565 -1.74%
2014-01-16 0 5.160 5.150 5.170 5.150 5.200 323,000 1,670,715 5.1725 2.079 2.075 2.083 2.075 2.095 801,577 2.0843 -0.39%
2014-01-15 0 5.180 5.170 5.230 5.170 5.280 153,500 798,825 5.2041 2.087 2.083 2.107 2.083 2.128 380,935 2.0970 -0.77%
2014-01-14 0 5.220 5.190 5.250 5.160 5.280 235,000 1,222,415 5.2018 2.103 2.091 2.116 2.079 2.128 583,191 2.0961 0.38%
2014-01-13 0 5.200 5.190 5.200 5.170 5.310 420,500 2,197,195 5.2252 2.095 2.091 2.095 2.083 2.140 1,043,539 2.1055 0.39%
2014-01-10 0 5.180 5.170 5.200 5.150 5.200 309,000 1,598,845 5.1743 2.087 2.083 2.095 2.075 2.095 766,834 2.0850 0.19%
2014-01-09 0 5.170 5.170 5.180 5.130 5.230 730,500 3,772,730 5.1646 2.083 2.083 2.087 2.067 2.107 1,812,855 2.0811 -0.58%
2014-01-08 0 5.200 5.200 5.220 5.140 5.220 779,500 4,039,750 5.1825 2.095 2.095 2.103 2.071 2.103 1,934,456 2.0883 0.58%
2014-01-07 0 5.170 5.170 5.190 5.160 5.250 434,500 2,253,630 5.1867 2.083 2.083 2.091 2.079 2.116 1,078,283 2.0900 -0.77%
2014-01-06 0 5.210 5.200 5.230 5.150 5.380 2,104,500 11,024,270 5.2384 2.099 2.095 2.107 2.075 2.168 5,222,660 2.1109 -2.80%
2014-01-03 0 5.360 5.350 5.390 5.350 5.450 1,961,500 10,583,180 5.3955 2.160 2.156 2.172 2.156 2.196 4,867,782 2.1741 -1.65%
2014-01-02 0 5.450 5.450 5.460 5.410 5.500 763,000 4,155,705 5.4465 2.196 2.196 2.200 2.180 2.216 1,893,509 2.1947 -0.55%
2013-12-31 0 5.480 5.470 5.500 5.420 5.500 499,000 2,738,200 5.4874 2.208 2.204 2.216 2.184 2.216 1,238,350 2.2112 0.74%
2013-12-30 0 5.440 5.430 5.450 5.430 5.520 940,500 5,139,015 5.4641 2.192 2.188 2.196 2.188 2.224 2,334,004 2.2018 -1.27%
2013-12-27 0 5.510 5.510 5.540 5.490 5.550 767,000 4,229,255 5.5140 2.220 2.220 2.232 2.212 2.236 1,903,436 2.2219 -0.90%
2013-12-24 0 5.560 5.530 5.560 5.500 5.570 477,500 2,645,345 5.5400 2.240 2.228 2.240 2.216 2.244 1,184,994 2.2324 0.18%
2013-12-23 0 5.550 5.560 5.570 5.460 5.600 707,000 3,897,505 5.5127 2.236 2.240 2.244 2.200 2.257 1,754,536 2.2214 -0.72%
2013-12-20 0 5.590 5.580 5.600 5.510 5.670 3,375,000 18,835,210 5.5808 2.253 2.248 2.257 2.220 2.285 8,375,613 2.2488 -1.76%
2013-12-19 0 5.690 5.690 5.700 5.600 5.740 837,500 4,730,765 5.6487 2.293 2.293 2.297 2.257 2.313 2,078,393 2.2762 -0.18%
2013-12-18 0 5.700 5.690 5.700 5.680 5.750 426,500 2,430,280 5.6982 2.297 2.293 2.297 2.289 2.317 1,058,429 2.2961 -0.52%
2013-12-17 0 5.730 5.730 5.740 5.670 5.740 1,175,000 6,674,905 5.6808 2.309 2.309 2.313 2.285 2.313 2,915,954 2.2891 0.53%
2013-12-16 0 5.700 5.700 5.720 5.680 5.750 835,500 4,762,780 5.7005 2.297 2.297 2.305 2.289 2.317 2,073,429 2.2971 -0.18%
2013-12-13 0 5.710 5.700 5.710 5.680 5.720 519,000 2,958,230 5.6999 2.301 2.297 2.301 2.289 2.305 1,287,983 2.2968 0.00%
2013-12-12 0 5.710 5.700 5.710 5.670 5.760 1,462,500 8,344,310 5.7055 2.301 2.297 2.301 2.285 2.321 3,629,432 2.2991 -1.21%
2013-12-11 0 5.780 5.740 5.780 5.670 5.800 2,569,500 14,735,460 5.7348 2.329 2.313 2.329 2.285 2.337 6,376,633 2.3109 -0.34%
2013-12-10 0 5.800 5.800 5.810 5.770 5.810 1,117,500 6,481,770 5.8002 2.337 2.337 2.341 2.325 2.341 2,773,258 2.3372 -0.34%
2013-12-09 0 5.820 5.820 5.830 5.790 5.850 1,164,500 6,757,705 5.8031 2.345 2.345 2.349 2.333 2.357 2,889,897 2.3384 -0.34%
2013-12-06 0 5.840 5.830 5.840 5.790 5.840 1,150,100 6,678,751 5.8071 2.353 2.349 2.353 2.333 2.353 2,854,161 2.3400 0.00%
2013-12-05 0 5.840 5.840 5.850 5.790 5.840 817,500 4,756,080 5.8178 2.353 2.353 2.357 2.333 2.353 2,028,760 2.3443 0.17%
2013-12-04 0 5.830 5.830 5.850 5.810 5.860 1,594,000 9,310,875 5.8412 2.349 2.349 2.357 2.341 2.361 3,955,771 2.3537 -0.34%
2013-12-03 0 5.850 5.850 5.860 5.820 5.880 886,000 5,176,565 5.8426 2.357 2.357 2.361 2.345 2.369 2,198,753 2.3543 0.34%
2013-12-02 0 5.830 5.830 5.850 5.820 5.900 863,500 5,053,655 5.8525 2.349 2.349 2.357 2.345 2.377 2,142,916 2.3583 -1.35%
2013-11-29 0 5.910 5.910 5.920 5.870 5.920 9,190,000 54,209,780 5.8988 2.381 2.381 2.385 2.365 2.385 22,806,483 2.3769 0.51%
2013-11-28 0 5.880 5.890 5.900 5.810 5.890 8,461,200 49,519,294 5.8525 2.369 2.373 2.377 2.341 2.373 20,997,847 2.3583 1.20%
2013-11-27 0 5.810 5.810 5.820 5.760 5.820 3,141,000 18,202,230 5.7950 2.341 2.341 2.345 2.321 2.345 7,794,903 2.3351 0.69%
2013-11-26 0 5.770 5.770 5.780 5.770 5.800 1,266,000 7,324,150 5.7853 2.325 2.325 2.329 2.325 2.337 3,141,785 2.3312 -0.69%
2013-11-25 0 5.810 5.820 5.830 5.770 5.860 2,045,000 11,866,535 5.8027 2.341 2.345 2.349 2.325 2.361 5,075,001 2.3382 -0.68%
2013-11-22 0 5.850 5.840 5.850 5.710 5.850 3,915,000 22,621,190 5.7781 2.357 2.353 2.357 2.301 2.357 9,715,711 2.3283 2.09%
2013-11-21 0 5.730 5.730 5.740 5.710 5.820 5,590,000 32,110,585 5.7443 2.309 2.309 2.313 2.301 2.345 13,872,496 2.3147 -1.21%
2013-11-20 0 5.800 5.790 5.800 5.780 5.860 11,649,000 67,854,040 5.8249 2.337 2.333 2.337 2.329 2.361 28,908,892 2.3472 -0.68%
2013-11-19 0 5.840 5.830 5.840 5.810 5.900 5,959,000 34,900,725 5.8568 2.353 2.349 2.353 2.341 2.377 14,788,230 2.3600 -0.85%
2013-11-18 0 5.890 5.890 5.900 5.860 5.920 14,438,000 85,160,085 5.8983 2.373 2.373 2.377 2.361 2.385 35,830,250 2.3768 0.51%
2013-11-15 0 5.860 5.860 5.870 5.800 5.920 4,888,000 28,619,880 5.8551 2.361 2.361 2.365 2.337 2.385 12,130,369 2.3594 -0.51%
2013-11-14 0 5.890 5.870 5.890 5.850 5.970 3,333,000 19,590,210 5.8777 2.373 2.365 2.373 2.357 2.406 8,271,383 2.3684 0.17%
2013-11-13 0 5.880 5.890 5.900 5.840 5.960 7,533,500 44,420,205 5.8964 2.369 2.373 2.377 2.353 2.402 18,695,608 2.3760 -1.34%
2013-11-12 0 5.960 5.960 5.970 5.960 6.030 5,208,500 31,179,375 5.9862 2.402 2.402 2.406 2.402 2.430 12,925,742 2.4122 -0.50%
2013-11-11 0 5.990 5.980 5.990 5.950 5.990 6,446,500 38,531,610 5.9771 2.414 2.410 2.414 2.398 2.414 15,998,041 2.4085 0.50%
2013-11-08 0 5.960 5.950 5.960 5.940 5.990 74,232,500 444,371,685 5.9862 2.402 2.398 2.402 2.394 2.414 184,220,049 2.4122 -0.17%
2013-11-07 0 5.970 5.960 5.970 5.940 6.000 20,838,000 124,589,305 5.9789 2.406 2.402 2.406 2.394 2.418 51,712,894 2.4093 -0.33%
2013-11-06 0 5.990 5.990 6.000 5.910 6.030 168,508,500 1,009,032,775 5.9880 2.414 2.414 2.418 2.381 2.430 418,181,309 2.4129

Webb-site Database - Powered By Linux Group

Back to top