China MeiDong Auto Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01268  2013-12-05    
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
2026-02-04 0 1.460 1.460 1.490 1.400 1.490 1,104,000 1,611,220 1.4594 1.460 1.460 1.490 1.400 1.490 1,104,000 1.4594 -2.67%
2026-02-03 0 1.500 1.500 1.520 1.450 1.530 1,280,281 1,895,816 1.4808 1.500 1.500 1.520 1.450 1.530 1,280,281 1.4808 2.74%
2026-02-02 0 1.460 1.430 1.460 1.420 1.470 2,012,792 2,909,806 1.4457 1.460 1.430 1.460 1.420 1.470 2,012,792 1.4457 0.00%
2026-01-30 0 1.460 1.440 1.460 1.340 1.460 2,177,792 3,058,268 1.4043 1.460 1.440 1.460 1.340 1.460 2,177,792 1.4043 7.35%
2026-01-29 0 1.360 1.330 1.360 1.320 1.380 2,815,715 3,809,366 1.3529 1.360 1.330 1.360 1.320 1.380 2,815,715 1.3529 1.49%
2026-01-28 0 1.340 1.340 1.400 1.300 1.410 1,654,189 2,239,580 1.3539 1.340 1.340 1.400 1.300 1.410 1,654,189 1.3539 -2.19%
2026-01-27 0 1.370 1.350 1.370 1.350 1.450 1,248,000 1,712,980 1.3726 1.370 1.350 1.370 1.350 1.450 1,248,000 1.3726 -4.20%
2026-01-26 0 1.430 1.400 1.430 1.410 1.500 2,469,438 3,576,007 1.4481 1.430 1.400 1.430 1.410 1.500 2,469,438 1.4481 -0.69%
2026-01-23 0 1.440 1.420 1.440 1.370 1.460 1,859,183 2,636,876 1.4183 1.440 1.420 1.440 1.370 1.460 1,859,183 1.4183 7.46%
2026-01-22 0 1.340 1.340 1.360 1.290 1.370 2,791,091 3,725,883 1.3349 1.340 1.340 1.360 1.290 1.370 2,791,091 1.3349 3.88%
2026-01-21 0 1.290 1.290 1.300 1.280 1.310 2,096,549 2,703,033 1.2893 1.290 1.290 1.300 1.280 1.310 2,096,549 1.2893 -0.77%
2026-01-20 0 1.300 1.280 1.300 1.260 1.310 2,026,000 2,604,550 1.2856 1.300 1.280 1.300 1.260 1.310 2,026,000 1.2856 1.56%
2026-01-19 0 1.280 1.250 1.280 1.200 1.280 940,000 1,182,236 1.2577 1.280 1.250 1.280 1.200 1.280 940,000 1.2577 0.79%
2026-01-16 0 1.270 1.240 1.270 1.240 1.340 1,323,927 1,697,602 1.2822 1.270 1.240 1.270 1.240 1.340 1,323,927 1.2822 -1.55%
2026-01-15 0 1.290 1.290 1.320 1.280 1.400 1,037,541 1,373,467 1.3238 1.290 1.290 1.320 1.280 1.400 1,037,541 1.3238 -5.15%
2026-01-14 0 1.360 1.330 1.380 1.240 1.400 7,848,067 9,932,543 1.2656 1.360 1.330 1.380 1.240 1.400 7,848,067 1.2656 10.57%
2026-01-13 0 1.230 1.230 1.250 1.230 1.270 2,291,870 2,881,856 1.2574 1.230 1.230 1.250 1.230 1.270 2,291,870 1.2574 -1.60%
2026-01-09 0 1.250 1.240 1.250 1.220 1.270 2,216,471 2,768,047 1.2489 1.250 1.240 1.250 1.220 1.270 2,216,471 1.2489 2.46%
2026-01-08 0 1.220 1.210 1.220 1.180 1.220 2,280,870 2,747,163 1.2044 1.220 1.210 1.220 1.180 1.220 2,280,870 1.2044 -0.81%
2026-01-07 0 1.230 1.220 1.230 1.220 1.260 1,317,912 1,630,568 1.2372 1.230 1.220 1.230 1.220 1.260 1,317,912 1.2372 -2.38%
2026-01-06 0 1.260 1.250 1.260 1.190 1.290 3,914,167 4,921,149 1.2573 1.260 1.250 1.260 1.190 1.290 3,914,167 1.2573 2.44%
2026-01-05 0 1.230 1.200 1.230 1.190 1.230 1,126,800 1,370,292 1.2161 1.230 1.200 1.230 1.190 1.230 1,126,800 1.2161 -3.15%
2025-12-31 0 1.270 1.270 1.280 1.220 1.280 5,928,044 7,429,581 1.2533 1.270 1.270 1.280 1.220 1.280 5,928,044 1.2533 2.42%
2025-12-30 0 1.240 1.240 1.250 1.190 1.250 5,724,491 6,985,777 1.2203 1.240 1.240 1.250 1.190 1.250 5,724,491 1.2203 3.33%
2025-12-29 0 1.200 1.190 1.200 1.150 1.220 2,568,625 3,054,640 1.1892 1.200 1.190 1.200 1.150 1.220 2,568,625 1.1892 3.45%
2025-12-24 0 1.160 1.160 1.170 1.150 1.280 1,142,374 1,338,433 1.1716 1.160 1.160 1.170 1.150 1.280 1,142,374 1.1716 -4.13%
2025-12-23 0 1.210 1.200 1.210 1.190 1.240 1,591,828 1,927,823 1.2111 1.210 1.200 1.210 1.190 1.240 1,591,828 1.2111 -2.42%
2025-12-22 0 1.240 1.230 1.240 1.240 1.260 3,448,600 4,297,084 1.2460 1.240 1.230 1.240 1.240 1.260 3,448,600 1.2460 0.00%
2025-12-19 0 1.240 1.230 1.240 1.190 1.240 5,196,313 6,380,916 1.2280 1.240 1.230 1.240 1.190 1.240 5,196,313 1.2280 2.48%
2025-12-18 0 1.210 1.200 1.210 1.180 1.230 6,661,385 8,069,702 1.2114 1.210 1.200 1.210 1.180 1.230 6,661,385 1.2114 0.83%
2025-12-17 0 1.200 1.190 1.200 1.200 1.360 8,658,621 10,633,054 1.2280 1.200 1.190 1.200 1.200 1.360 8,658,621 1.2280 -6.25%
2025-12-16 0 1.280 1.280 1.290 1.250 1.380 6,715,924 8,669,604 1.2909 1.280 1.280 1.290 1.250 1.380 6,715,924 1.2909 -7.25%
2025-12-15 0 1.380 1.380 1.400 1.380 1.460 2,486,382 3,555,138 1.4298 1.380 1.380 1.400 1.380 1.460 2,486,382 1.4298 -4.83%
2025-12-12 0 1.450 1.420 1.450 1.420 1.490 2,640,964 3,816,429 1.4451 1.450 1.420 1.450 1.420 1.490 2,640,964 1.4451 0.00%
2025-12-11 0 1.450 1.440 1.450 1.440 1.500 1,229,460 1,789,152 1.4552 1.450 1.440 1.450 1.440 1.500 1,229,460 1.4552 -3.33%
2025-12-10 0 1.500 1.490 1.500 1.430 1.510 1,310,915 1,931,788 1.4736 1.500 1.490 1.500 1.430 1.510 1,310,915 1.4736 5.63%
2025-12-09 0 1.420 1.400 1.420 1.360 1.450 4,724,381 6,625,247 1.4024 1.420 1.400 1.420 1.360 1.450 4,724,381 1.4024 -2.74%
2025-12-08 0 1.460 1.450 1.460 1.440 1.540 2,123,800 3,126,192 1.4720 1.460 1.450 1.460 1.440 1.540 2,123,800 1.4720 -5.19%
2025-12-05 0 1.540 1.540 1.550 1.530 1.590 594,756 918,436 1.5442 1.540 1.540 1.550 1.530 1.590 594,756 1.5442 0.00%
2025-12-04 0 1.540 1.520 1.540 1.500 1.570 2,052,005 3,127,007 1.5239 1.540 1.520 1.540 1.500 1.570 2,052,005 1.5239 -1.28%
2025-12-03 0 1.560 1.530 1.560 1.520 1.560 834,000 1,283,020 1.5384 1.560 1.530 1.560 1.520 1.560 834,000 1.5384 -1.27%
2025-12-02 0 1.580 1.570 1.580 1.540 1.700 1,207,881 1,893,504 1.5676 1.580 1.570 1.580 1.540 1.700 1,207,881 1.5676 -1.25%
2025-12-01 0 1.600 1.590 1.600 1.580 1.610 158,000 251,940 1.5946 1.600 1.590 1.600 1.580 1.610 158,000 1.5946 2.56%
2025-11-28 0 1.560 1.560 1.580 1.560 1.600 760,000 1,192,860 1.5696 1.560 1.560 1.580 1.560 1.600 760,000 1.5696 -1.89%
2025-11-27 0 1.590 1.570 1.590 1.550 1.630 1,395,617 2,230,597 1.5983 1.590 1.570 1.590 1.550 1.630 1,395,617 1.5983 0.63%
2025-11-26 0 1.580 1.570 1.580 1.560 1.630 939,195 1,488,359 1.5847 1.580 1.570 1.580 1.560 1.630 939,195 1.5847 -1.86%
2025-11-25 0 1.610 1.580 1.610 1.600 1.700 525,070 854,779 1.6279 1.610 1.580 1.610 1.600 1.700 525,070 1.6279 -0.62%
2025-11-24 0 1.620 1.610 1.620 1.580 1.650 582,762 948,813 1.6281 1.620 1.610 1.620 1.580 1.650 582,762 1.6281 3.85%
2025-11-21 0 1.560 1.550 1.560 1.540 1.610 1,813,497 2,844,335 1.5684 1.560 1.550 1.560 1.540 1.610 1,813,497 1.5684 -3.70%
2025-11-20 0 1.620 1.600 1.620 1.580 1.620 502,625 802,147 1.5959 1.620 1.600 1.620 1.580 1.620 502,625 1.5959 1.89%
2025-11-19 0 1.590 1.590 1.650 1.590 1.660 825,124 1,323,063 1.6035 1.590 1.590 1.650 1.590 1.660 825,124 1.6035 -2.45%
2025-11-18 0 1.630 1.620 1.630 1.620 1.690 767,390 1,259,328 1.6411 1.630 1.620 1.630 1.620 1.690 767,390 1.6411 -1.81%
2025-11-17 0 1.660 1.650 1.660 1.650 1.710 607,867 1,012,377 1.6655 1.660 1.650 1.660 1.650 1.710 607,867 1.6655 -1.19%
2025-11-14 0 1.680 1.670 1.680 1.670 1.710 368,545 623,391 1.6915 1.680 1.670 1.680 1.670 1.710 368,545 1.6915 -0.59%
2025-11-13 0 1.690 1.670 1.690 1.680 1.730 372,069 629,758 1.6926 1.690 1.670 1.690 1.680 1.730 372,069 1.6926 0.60%
2025-11-12 0 1.680 1.680 1.690 1.650 1.700 566,213 949,730 1.6773 1.680 1.680 1.690 1.650 1.700 566,213 1.6773 0.00%
2025-11-11 0 1.680 1.660 1.680 1.640 1.690 518,000 859,680 1.6596 1.680 1.660 1.680 1.640 1.690 518,000 1.6596 0.00%
2025-11-10 0 1.680 1.670 1.680 1.660 1.700 240,000 401,600 1.6733 1.680 1.670 1.680 1.660 1.700 240,000 1.6733 1.20%
2025-11-07 0 1.660 1.660 1.700 1.650 1.690 526,782 878,330 1.6674 1.660 1.660 1.700 1.650 1.690 526,782 1.6674 -2.35%
2025-11-06 0 1.700 1.680 1.700 1.640 1.700 332,575 559,588 1.6826 1.700 1.680 1.700 1.640 1.700 332,575 1.6826 1.19%
2025-11-05 0 1.680 1.680 1.710 1.670 1.850 889,496 1,505,477 1.6925 1.680 1.680 1.710 1.670 1.850 889,496 1.6925 -1.75%
2025-11-04 0 1.710 1.700 1.780 1.680 1.890 398,873 684,985 1.7173 1.710 1.700 1.780 1.680 1.890 398,873 1.7173 -3.39%
2025-11-03 0 1.770 1.770 1.790 1.760 1.900 657,600 1,171,610 1.7816 1.770 1.770 1.790 1.760 1.900 657,600 1.7816 0.00%
2025-10-31 0 1.770 1.770 1.790 1.760 1.790 606,853 1,079,338 1.7786 1.770 1.770 1.790 1.760 1.790 606,853 1.7786 -1.12%
2025-10-30 0 1.790 1.770 1.790 1.700 1.790 2,220,135 3,905,731 1.7592 1.790 1.770 1.790 1.700 1.790 2,220,135 1.7592 4.07%
2025-10-28 0 1.720 1.720 1.730 1.660 1.730 1,124,568 1,898,428 1.6881 1.720 1.720 1.730 1.660 1.730 1,124,568 1.6881 4.24%
2025-10-27 0 1.650 1.650 1.660 1.620 1.700 1,768,530 2,918,161 1.6500 1.650 1.650 1.660 1.620 1.700 1,768,530 1.6500 1.23%
2025-10-24 0 1.630 1.630 1.640 1.620 1.650 1,134,619 1,850,470 1.6309 1.630 1.630 1.640 1.620 1.650 1,134,619 1.6309 0.00%
2025-10-23 0 1.630 1.630 1.680 1.610 1.640 533,484 868,789 1.6285 1.630 1.630 1.680 1.610 1.640 533,484 1.6285 -2.98%
2025-10-22 0 1.680 1.670 1.680 1.650 1.800 874,914 1,459,540 1.6682 1.680 1.670 1.680 1.650 1.800 874,914 1.6682 0.00%
2025-10-21 0 1.680 1.680 1.690 1.650 1.700 908,175 1,524,161 1.6783 1.680 1.680 1.690 1.650 1.700 908,175 1.6783 0.00%
2025-10-20 0 1.680 1.680 1.690 1.650 1.780 1,559,800 2,613,002 1.6752 1.680 1.680 1.690 1.650 1.780 1,559,800 1.6752 3.70%
2025-10-17 0 1.620 1.610 1.620 1.610 1.680 1,482,100 2,437,168 1.6444 1.620 1.610 1.620 1.610 1.680 1,482,100 1.6444 -4.14%
2025-10-16 0 1.690 1.680 1.690 1.670 1.700 279,433 471,561 1.6876 1.690 1.680 1.690 1.670 1.700 279,433 1.6876 -0.59%
2025-10-15 0 1.700 1.690 1.700 1.680 1.720 864,441 1,465,059 1.6948 1.700 1.690 1.700 1.680 1.720 864,441 1.6948 1.19%
2025-10-14 0 1.680 1.670 1.680 1.660 1.770 1,490,920 2,518,351 1.6891 1.680 1.670 1.680 1.660 1.770 1,490,920 1.6891 -1.18%
2025-10-13 0 1.700 1.680 1.700 1.660 1.720 1,720,292 2,896,491 1.6837 1.700 1.680 1.700 1.660 1.720 1,720,292 1.6837 -0.58%
2025-10-10 0 1.710 1.710 1.750 1.700 1.790 870,950 1,512,152 1.7362 1.710 1.710 1.750 1.700 1.790 870,950 1.7362 -1.16%
2025-10-09 0 1.730 1.710 1.730 1.600 1.820 4,486,080 7,816,152 1.7423 1.730 1.710 1.730 1.600 1.820 4,486,080 1.7423 -3.89%
2025-10-08 0 1.800 1.800 1.810 1.790 1.910 3,826,081 7,003,290 1.8304 1.800 1.800 1.810 1.790 1.910 3,826,081 1.8304 -5.26%
2025-10-06 0 1.900 1.900 1.910 1.850 1.930 1,402,098 2,635,909 1.8800 1.900 1.900 1.910 1.850 1.930 1,402,098 1.8800 -1.04%
2025-10-03 0 1.920 1.920 1.930 1.910 1.960 858,389 1,656,666 1.9300 1.920 1.920 1.930 1.910 1.960 858,389 1.9300 -2.54%
2025-10-02 0 1.970 1.960 1.970 1.940 2.010 1,249,420 2,466,944 1.9745 1.970 1.960 1.970 1.940 2.010 1,249,420 1.9745 -1.99%
2025-09-30 0 2.010 2.010 2.020 1.920 2.020 1,655,604 3,253,351 1.9651 2.010 2.010 2.020 1.920 2.020 1,655,604 1.9651 2.03%
2025-09-29 0 1.970 1.960 1.970 1.890 1.970 1,427,774 2,785,438 1.9509 1.970 1.960 1.970 1.890 1.970 1,427,774 1.9509 1.03%
2025-09-26 0 1.950 1.950 1.960 1.940 1.980 553,300 1,080,753 1.9533 1.950 1.950 1.960 1.940 1.980 553,300 1.9533 -1.02%
2025-09-25 0 1.970 1.970 1.980 1.960 2.000 957,671 1,898,821 1.9827 1.970 1.970 1.980 1.960 2.000 957,671 1.9827 0.51%
2025-09-24 0 1.960 1.960 1.970 1.950 1.980 536,215 1,050,883 1.9598 1.960 1.960 1.970 1.950 1.980 536,215 1.9598 0.00%
2025-09-23 0 1.960 1.960 1.970 1.930 1.990 686,000 1,337,660 1.9499 1.960 1.960 1.970 1.930 1.990 686,000 1.9499 0.00%
2025-09-22 0 1.960 1.960 1.970 1.900 1.980 2,829,853 5,480,170 1.9366 1.960 1.960 1.970 1.900 1.980 2,829,853 1.9366 0.51%
2025-09-19 0 1.950 1.950 1.960 1.900 1.980 1,734,586 3,369,974 1.9428 1.950 1.950 1.960 1.900 1.980 1,734,586 1.9428 -0.51%
2025-09-18 0 1.960 1.960 1.970 1.910 2.030 1,863,614 3,642,936 1.9548 1.960 1.960 1.970 1.910 2.030 1,863,614 1.9548 -2.00%
2025-09-17 0 2.000 1.980 2.000 1.980 2.020 797,700 1,594,475 1.9988 2.000 1.980 2.000 1.980 2.020 797,700 1.9988 1.01%
2025-09-16 0 1.980 1.980 1.990 1.970 2.010 542,829 1,077,113 1.9843 1.980 1.980 1.990 1.970 2.010 542,829 1.9843 -1.49%
2025-09-15 0 2.010 2.000 2.010 1.960 2.020 3,559,065 7,051,857 1.9814 2.010 2.000 2.010 1.960 2.020 3,559,065 1.9814 2.03%
2025-09-12 0 1.970 1.970 1.980 1.950 2.030 896,500 1,771,140 1.9756 1.970 1.970 1.980 1.950 2.030 896,500 1.9756 -1.01%
2025-09-11 0 1.990 1.990 2.000 1.970 2.060 769,758 1,541,281 2.0023 1.990 1.990 2.000 1.970 2.060 769,758 2.0023 -1.00%
2025-09-10 0 2.010 2.000 2.010 1.960 2.020 1,150,220 2,287,643 1.9889 2.010 2.000 2.010 1.960 2.020 1,150,220 1.9889 1.01%
2025-09-09 0 1.990 1.980 1.990 1.980 2.060 302,000 608,700 2.0156 1.990 1.980 1.990 1.980 2.060 302,000 2.0156 -1.49%
2025-09-08 0 2.020 2.010 2.030 2.000 2.050 240,203 485,216 2.0200 2.020 2.010 2.030 2.000 2.050 240,203 2.0200 -0.98%
2025-09-05 0 2.040 2.030 2.040 1.940 2.040 1,457,700 2,899,575 1.9891 2.040 2.030 2.040 1.940 2.040 1,457,700 1.9891 4.08%
2025-09-04 0 1.960 1.960 1.970 1.960 2.060 1,519,031 3,000,043 1.9750 1.960 1.960 1.970 1.960 2.060 1,519,031 1.9750 -2.00%
2025-09-03 0 2.000 2.000 2.010 1.990 2.140 2,050,000 4,211,580 2.0544 2.000 2.000 2.010 1.990 2.140 2,050,000 2.0544 -0.99%
2025-09-02 0 2.020 2.000 2.020 1.980 2.050 2,634,000 5,304,100 2.0137 2.020 2.000 2.020 1.980 2.050 2,634,000 2.0137 0.50%
2025-09-01 0 2.010 2.010 2.030 2.010 2.130 2,342,065 4,811,444 2.0544 2.010 2.010 2.030 2.010 2.130 2,342,065 2.0544 -6.07%
2025-08-29 0 2.140 2.140 2.150 2.000 2.140 4,629,414 9,613,847 2.0767 2.140 2.140 2.150 2.000 2.140 4,629,414 2.0767 1.90%
2025-08-28 0 2.100 2.090 2.100 2.010 2.100 1,698,460 3,518,897 2.0718 2.100 2.090 2.100 2.010 2.100 1,698,460 2.0718 0.00%
2025-08-27 0 2.100 2.090 2.100 2.070 2.120 466,000 978,800 2.1004 2.100 2.090 2.100 2.070 2.120 466,000 2.1004 -0.47%
2025-08-26 0 2.110 2.100 2.110 2.070 2.150 934,200 1,980,962 2.1205 2.110 2.100 2.110 2.070 2.150 934,200 2.1205 1.44%
2025-08-25 0 2.080 2.080 2.090 2.020 2.100 1,104,000 2,281,820 2.0669 2.080 2.080 2.090 2.020 2.100 1,104,000 2.0669 0.97%
2025-08-22 0 2.060 2.060 2.070 2.020 2.080 1,814,090 3,706,727 2.0433 2.060 2.060 2.070 2.020 2.080 1,814,090 2.0433 0.49%
2025-08-21 0 2.050 2.050 2.060 1.970 2.070 2,962,001 5,979,181 2.0186 2.050 2.050 2.060 1.970 2.070 2,962,001 2.0186 0.00%
2025-08-20 0 2.050 2.050 2.070 2.020 2.070 1,558,669 3,192,920 2.0485 2.050 2.050 2.070 2.020 2.070 1,558,669 2.0485 0.00%
2025-08-19 0 2.050 2.050 2.070 2.050 2.110 2,931,500 6,071,705 2.0712 2.050 2.050 2.070 2.050 2.110 2,931,500 2.0712 -1.44%
2025-08-18 0 2.080 2.070 2.080 2.070 2.150 2,389,638 4,996,391 2.0909 2.080 2.070 2.080 2.070 2.150 2,389,638 2.0909 -1.89%
2025-08-15 0 2.120 2.110 2.120 2.100 2.150 646,367 1,378,199 2.1322 2.120 2.110 2.120 2.100 2.150 646,367 2.1322 0.00%
2025-08-14 0 2.120 2.110 2.120 2.100 2.190 1,353,788 2,883,134 2.1297 2.120 2.110 2.120 2.100 2.190 1,353,788 2.1297 -1.85%
2025-08-13 0 2.160 2.150 2.160 2.150 2.200 1,012,400 2,193,166 2.1663 2.160 2.150 2.160 2.150 2.200 1,012,400 2.1663 0.47%
2025-08-12 0 2.150 2.150 2.170 2.110 2.190 1,631,170 3,514,123 2.1544 2.150 2.150 2.170 2.110 2.190 1,631,170 2.1544 2.38%
2025-08-11 0 2.100 2.100 2.120 2.020 2.140 826,502 1,740,784 2.1062 2.100 2.100 2.120 2.020 2.140 826,502 2.1062 0.00%
2025-08-08 0 2.100 2.080 2.100 2.050 2.140 408,160 861,812 2.1115 2.100 2.080 2.100 2.050 2.140 408,160 2.1115 0.00%
2025-08-07 0 2.100 2.100 2.110 2.060 2.150 812,300 1,699,223 2.0919 2.100 2.100 2.110 2.060 2.150 812,300 2.0919 2.94%
2025-08-06 0 2.040 2.040 2.060 2.040 2.140 688,053 1,417,333 2.0599 2.040 2.040 2.060 2.040 2.140 688,053 2.0599 -1.92%
2025-08-05 0 2.080 2.080 2.090 2.000 2.100 336,000 697,020 2.0745 2.080 2.080 2.090 2.000 2.100 336,000 2.0745 2.46%
2025-08-04 0 2.030 2.030 2.040 2.000 2.050 1,404,778 2,851,267 2.0297 2.030 2.030 2.040 2.000 2.050 1,404,778 2.0297 0.50%
2025-08-01 0 2.020 2.020 2.030 2.020 2.110 894,000 1,825,500 2.0419 2.020 2.020 2.030 2.020 2.110 894,000 2.0419 -2.88%
2025-07-31 0 2.080 2.070 2.080 2.050 2.170 2,581,850 5,403,130 2.0927 2.080 2.070 2.080 2.050 2.170 2,581,850 2.0927 -6.73%
2025-07-30 0 2.230 2.230 2.240 2.200 2.290 977,449 2,192,497 2.2431 2.230 2.230 2.240 2.200 2.290 977,449 2.2431 0.90%
2025-07-29 0 2.210 2.200 2.210 2.170 2.300 2,021,011 4,509,653 2.2314 2.210 2.200 2.210 2.170 2.300 2,021,011 2.2314 0.00%
2025-07-28 0 2.210 2.210 2.230 2.200 2.290 503,049 1,122,322 2.2310 2.210 2.210 2.230 2.200 2.290 503,049 2.2310 -3.91%
2025-07-25 0 2.300 2.260 2.300 2.260 2.330 1,325,200 3,037,536 2.2921 2.300 2.260 2.300 2.260 2.330 1,325,200 2.2921 1.32%
2025-07-24 0 2.270 2.260 2.270 2.160 2.360 3,155,921 7,159,394 2.2686 2.270 2.260 2.270 2.160 2.360 3,155,921 2.2686 6.07%
2025-07-23 0 2.140 2.140 2.160 2.130 2.180 1,631,900 3,512,866 2.1526 2.140 2.140 2.160 2.130 2.180 1,631,900 2.1526 0.00%
2025-07-22 0 2.140 2.130 2.150 2.090 2.140 1,895,880 4,003,508 2.1117 2.140 2.130 2.150 2.090 2.140 1,895,880 2.1117 0.94%
2025-07-21 0 2.120 2.100 2.120 2.090 2.120 1,764,900 3,710,908 2.1026 2.120 2.100 2.120 2.090 2.120 1,764,900 2.1026 0.00%
2025-07-18 0 2.120 2.110 2.120 2.090 2.150 1,203,900 2,541,430 2.1110 2.120 2.110 2.120 2.090 2.150 1,203,900 2.1110 0.00%
2025-07-17 0 2.120 2.110 2.120 2.090 2.130 1,771,476 3,731,149 2.1062 2.120 2.110 2.120 2.090 2.130 1,771,476 2.1062 -1.40%
2025-07-16 0 2.150 2.120 2.150 2.140 2.180 513,800 1,110,206 2.1608 2.150 2.120 2.150 2.140 2.180 513,800 2.1608 -1.83%
2025-07-15 0 2.190 2.190 2.200 2.130 2.190 1,347,200 2,916,894 2.1652 2.190 2.190 2.200 2.130 2.190 1,347,200 2.1652 1.39%
2025-07-14 0 2.160 2.140 2.160 2.130 2.180 2,019,441 4,325,132 2.1417 2.160 2.140 2.160 2.130 2.180 2,019,441 2.1417 0.93%
2025-07-11 0 2.140 2.140 2.150 2.120 2.160 329,065 704,249 2.1402 2.140 2.140 2.150 2.120 2.160 329,065 2.1402 0.94%
2025-07-10 0 2.120 2.110 2.120 2.100 2.190 485,205 1,022,881 2.1081 2.120 2.110 2.120 2.100 2.190 485,205 2.1081 0.95%
2025-07-09 0 2.100 2.090 2.100 2.100 2.170 379,901 803,407 2.1148 2.100 2.090 2.100 2.100 2.170 379,901 2.1148 0.48%
2025-07-08 0 2.090 2.090 2.110 2.070 2.260 653,961 1,375,791 2.1038 2.090 2.090 2.110 2.070 2.260 653,961 2.1038 -0.48%
2025-07-07 0 2.100 2.090 2.100 2.080 2.160 606,000 1,281,940 2.1154 2.100 2.090 2.100 2.080 2.160 606,000 2.1154 -4.98%
2025-07-04 0 2.210 2.200 2.210 2.160 2.210 344,740 754,169 2.1876 2.210 2.200 2.210 2.160 2.210 344,740 2.1876 -0.90%
2025-07-03 0 2.230 2.230 2.260 2.180 2.290 933,519 2,069,694 2.2171 2.230 2.230 2.260 2.180 2.290 933,519 2.2171 -2.19%
2025-07-02 0 2.280 2.260 2.280 2.210 2.360 1,782,478 4,054,916 2.2749 2.280 2.260 2.280 2.210 2.360 1,782,478 2.2749 0.44%
2025-06-30 0 2.270 2.270 2.300 2.200 2.300 1,110,953 2,495,733 2.2465 2.270 2.270 2.300 2.200 2.300 1,110,953 2.2465 4.61%
2025-06-27 0 2.170 2.170 2.180 2.150 2.190 517,450 1,119,139 2.1628 2.170 2.170 2.180 2.150 2.190 517,450 2.1628 1.40%
2025-06-26 0 2.140 2.130 2.140 2.090 2.150 568,791 1,211,597 2.1301 2.140 2.130 2.140 2.090 2.150 568,791 2.1301 1.42%
2025-06-25 0 2.110 2.110 2.120 2.070 2.160 1,987,500 4,154,346 2.0902 2.110 2.110 2.120 2.070 2.160 1,987,500 2.0902 0.96%
2025-06-24 0 2.090 2.090 2.100 2.050 2.160 2,544,565 5,304,184 2.0845 2.090 2.090 2.100 2.050 2.160 2,544,565 2.0845 -0.48%
2025-06-23 0 2.100 2.080 2.100 2.050 2.160 661,995 1,379,409 2.0837 2.100 2.080 2.100 2.050 2.160 661,995 2.0837 0.00%
2025-06-20 0 2.100 2.090 2.100 2.060 2.190 5,432,000 11,393,005 2.0974 2.100 2.090 2.100 2.060 2.190 5,432,000 2.0974 -1.87%
2025-06-19 0 2.140 2.130 2.140 2.120 2.220 1,165,658 2,529,074 2.1697 2.140 2.130 2.140 2.120 2.220 1,165,658 2.1697 -2.28%
2025-06-18 0 2.190 2.170 2.190 2.140 2.210 562,250 1,231,400 2.1901 2.190 2.170 2.190 2.140 2.210 562,250 2.1901 -3.10%
2025-06-17 0 2.260 2.250 2.270 2.200 2.290 984,265 2,218,043 2.2535 2.260 2.250 2.270 2.200 2.290 984,265 2.2535 2.73%
2025-06-16 0 2.200 2.160 2.200 2.140 2.210 405,551 887,894 2.1894 2.200 2.160 2.200 2.140 2.210 405,551 2.1894 2.80%
2025-06-13 0 2.140 2.140 2.160 2.140 2.380 538,520 1,176,437 2.1846 2.140 2.140 2.160 2.140 2.380 538,520 2.1846 -4.93%
2025-06-12 0 2.300 2.290 2.300 2.280 2.330 856,550 1,975,821 2.3067 2.251 2.241 2.251 2.232 2.280 875,164 2.2577 -1.71%
2025-06-11 0 2.340 2.320 2.340 2.260 2.370 3,732,078 8,687,525 2.3278 2.290 2.271 2.290 2.212 2.320 3,813,183 2.2783 4.93%
2025-06-10 0 2.230 2.230 2.260 2.130 2.300 1,406,531 3,153,931 2.2423 2.183 2.183 2.212 2.085 2.251 1,437,097 2.1947 2.76%
2025-06-09 0 2.170 2.160 2.170 2.130 2.170 654,000 1,406,100 2.1500 2.124 2.114 2.124 2.085 2.124 668,213 2.1043 -0.46%
2025-06-06 0 2.180 2.160 2.180 2.150 2.210 553,694 1,200,883 2.1689 2.134 2.114 2.134 2.104 2.163 565,727 2.1227 -1.36%
2025-06-05 0 2.210 2.180 2.210 2.130 2.240 1,431,778 3,133,020 2.1882 2.163 2.134 2.163 2.085 2.192 1,462,893 2.1417 0.91%
2025-06-04 0 2.190 2.170 2.190 2.040 2.200 1,851,600 3,979,906 2.1494 2.143 2.124 2.143 1.997 2.153 1,891,839 2.1037 4.29%
2025-06-03 0 2.100 2.100 2.110 2.090 2.130 547,400 1,151,562 2.1037 2.055 2.055 2.065 2.046 2.085 559,296 2.0589 1.45%
2025-06-02 0 2.070 2.070 2.100 2.030 2.110 997,500 2,060,316 2.0655 2.026 2.026 2.055 1.987 2.065 1,019,177 2.0215 -0.48%
2025-05-30 0 2.080 2.080 2.090 2.050 2.110 1,406,001 2,938,252 2.0898 2.036 2.036 2.046 2.006 2.065 1,436,556 2.0453 -2.35%
2025-05-29 0 2.130 2.120 2.130 2.080 2.140 1,809,900 3,828,000 2.1150 2.085 2.075 2.085 2.036 2.094 1,849,232 2.0700 1.91%
2025-05-28 0 2.090 2.090 2.110 2.010 2.140 2,136,395 4,399,771 2.0594 2.046 2.046 2.065 1.967 2.094 2,182,823 2.0156 -1.88%
2025-05-27 0 2.130 2.110 2.130 2.040 2.130 922,000 1,939,340 2.1034 2.085 2.065 2.085 1.997 2.085 942,037 2.0587 0.47%
2025-05-26 0 2.120 2.120 2.130 2.100 2.150 938,268 1,989,007 2.1199 2.075 2.075 2.085 2.055 2.104 958,658 2.0748 2.42%
2025-05-23 0 2.070 2.070 2.090 2.070 2.150 1,307,432 2,758,688 2.1100 2.026 2.026 2.046 2.026 2.104 1,335,845 2.0651 -2.36%
2025-05-22 0 2.120 2.100 2.120 2.080 2.130 1,857,454 3,914,027 2.1072 2.075 2.055 2.075 2.036 2.085 1,897,820 2.0624 0.47%
2025-05-21 0 2.110 2.090 2.110 2.050 2.110 1,566,593 3,254,055 2.0772 2.065 2.046 2.065 2.006 2.065 1,600,638 2.0330 2.93%
2025-05-20 0 2.050 2.040 2.050 2.020 2.100 1,863,890 3,803,969 2.0409 2.006 1.997 2.006 1.977 2.055 1,904,396 1.9975 -0.49%
2025-05-19 0 2.060 2.050 2.060 2.010 2.090 2,131,878 4,393,147 2.0607 2.016 2.006 2.016 1.967 2.046 2,178,208 2.0169 0.98%
2025-05-16 0 2.040 2.030 2.040 2.030 2.110 830,337 1,713,600 2.0637 1.997 1.987 1.997 1.987 2.065 848,382 2.0198 -2.86%
2025-05-15 0 2.100 2.100 2.110 2.090 2.170 1,267,428 2,703,130 2.1328 2.055 2.055 2.065 2.046 2.124 1,294,971 2.0874 -4.98%
2025-05-14 0 2.210 2.200 2.210 2.110 2.210 1,040,517 2,257,616 2.1697 2.163 2.153 2.163 2.065 2.163 1,063,129 2.1236 2.79%
2025-05-13 0 2.150 2.150 2.170 2.100 2.200 1,078,689 2,318,422 2.1493 2.104 2.104 2.124 2.055 2.153 1,102,131 2.1036 -1.83%
2025-05-12 0 2.190 2.180 2.190 2.150 2.240 2,312,590 5,072,411 2.1934 2.143 2.134 2.143 2.104 2.192 2,362,847 2.1467 0.92%
2025-05-09 0 2.170 2.160 2.170 2.160 2.240 1,417,800 3,120,954 2.2013 2.124 2.114 2.124 2.114 2.192 1,448,611 2.1544 -2.69%
2025-05-08 0 2.230 2.230 2.240 2.200 2.280 1,775,715 3,967,080 2.2341 2.183 2.183 2.192 2.153 2.232 1,814,304 2.1866 -0.45%
2025-05-07 0 2.240 2.230 2.240 2.210 2.290 1,370,328 3,067,743 2.2387 2.192 2.183 2.192 2.163 2.241 1,400,108 2.1911 0.00%
2025-05-06 0 2.240 2.210 2.240 2.150 2.320 2,762,154 6,223,266 2.2530 2.192 2.163 2.192 2.104 2.271 2,822,181 2.2051 4.19%
2025-05-02 0 2.150 2.120 2.150 2.070 2.150 4,915,674 10,339,030 2.1033 2.104 2.075 2.104 2.026 2.104 5,022,500 2.0585 3.86%
2025-04-30 0 2.070 2.070 2.100 2.020 2.120 3,974,504 8,278,718 2.0830 2.026 2.026 2.055 1.977 2.075 4,060,877 2.0387 -1.43%
2025-04-29 0 2.100 2.090 2.100 2.090 2.120 3,239,834 6,798,849 2.0985 2.055 2.046 2.055 2.046 2.075 3,310,241 2.0539 0.00%
2025-04-28 0 2.100 2.090 2.100 2.000 2.100 1,502,356 3,077,642 2.0485 2.055 2.046 2.055 1.957 2.055 1,535,005 2.0050 3.96%
2025-04-25 0 2.020 2.010 2.030 2.010 2.110 2,997,391 6,253,724 2.0864 1.977 1.967 1.987 1.967 2.065 3,062,530 2.0420 -0.98%
2025-04-24 0 2.040 2.020 2.040 1.970 2.100 2,784,160 5,659,350 2.0327 1.997 1.977 1.997 1.928 2.055 2,844,665 1.9895 -0.49%
2025-04-23 0 2.050 2.030 2.050 2.010 2.080 2,432,154 4,972,780 2.0446 2.006 1.987 2.006 1.967 2.036 2,485,009 2.0011 5.13%
2025-04-22 0 1.950 1.950 1.970 1.940 2.050 2,217,605 4,390,695 1.9799 1.909 1.909 1.928 1.899 2.006 2,265,798 1.9378 -3.47%
2025-04-17 0 2.020 2.010 2.020 1.930 2.050 2,211,978 4,441,430 2.0079 1.977 1.967 1.977 1.889 2.006 2,260,048 1.9652 3.06%
2025-04-16 0 1.960 1.960 1.980 1.930 2.010 2,102,346 4,113,952 1.9568 1.918 1.918 1.938 1.889 1.967 2,148,034 1.9152 -2.00%
2025-04-15 0 2.000 2.000 2.030 1.980 2.070 1,923,585 3,857,907 2.0056 1.957 1.957 1.987 1.938 2.026 1,965,388 1.9629 -2.44%
2025-04-14 0 2.050 2.010 2.050 2.020 2.100 1,955,312 4,000,107 2.0458 2.006 1.967 2.006 1.977 2.055 1,997,804 2.0023 4.06%
2025-04-11 0 1.970 1.970 1.990 1.870 1.980 3,721,088 7,236,428 1.9447 1.928 1.928 1.948 1.830 1.938 3,801,954 1.9033 2.60%
2025-04-10 0 1.920 1.920 1.960 1.910 2.130 7,542,336 15,265,905 2.0240 1.879 1.879 1.918 1.869 2.085 7,706,244 1.9810 -3.03%
2025-04-09 0 1.980 1.980 2.000 1.780 1.980 12,629,124 23,913,909 1.8936 1.938 1.938 1.957 1.742 1.938 12,903,577 1.8533 4.21%
2025-04-08 0 1.900 1.900 1.910 1.820 1.970 3,582,676 6,853,910 1.9131 1.860 1.860 1.869 1.781 1.928 3,660,534 1.8724 4.40%
2025-04-07 0 1.820 1.820 1.840 1.760 2.010 16,898,009 31,463,708 1.8620 1.781 1.781 1.801 1.723 1.967 17,265,233 1.8224 -13.33%
2025-04-03 0 2.100 2.100 2.120 2.080 2.210 3,197,450 6,829,698 2.1360 2.055 2.055 2.075 2.036 2.163 3,266,936 2.0906 -5.83%
2025-04-02 0 2.230 2.210 2.230 2.170 2.280 3,061,200 6,850,600 2.2379 2.183 2.163 2.183 2.124 2.232 3,127,725 2.1903 3.24%
2025-04-01 0 2.160 2.160 2.170 2.090 2.190 4,555,907 9,770,731 2.1446 2.114 2.114 2.124 2.046 2.143 4,654,915 2.0990 2.86%
2025-03-31 0 2.100 2.100 2.110 2.050 2.150 3,956,836 8,246,107 2.0840 2.055 2.055 2.065 2.006 2.104 4,042,825 2.0397 0.96%
2025-03-28 0 2.080 2.080 2.100 2.070 2.210 5,565,460 11,731,549 2.1079 2.036 2.036 2.055 2.026 2.163 5,686,407 2.0631 -1.89%
2025-03-27 0 2.120 2.120 2.160 2.060 2.480 15,242,000 33,648,680 2.2076 2.075 2.075 2.114 2.016 2.427 15,573,236 2.1607 -17.51%
2025-03-26 0 2.570 2.540 2.570 2.450 2.600 2,301,014 5,832,531 2.5348 2.515 2.486 2.515 2.398 2.545 2,351,019 2.4809 6.20%
2025-03-25 0 2.420 2.410 2.420 2.360 2.500 1,744,068 4,211,513 2.4148 2.369 2.359 2.369 2.310 2.447 1,781,970 2.3634 0.41%
2025-03-24 0 2.410 2.410 2.440 2.350 2.540 1,529,800 3,673,872 2.4015 2.359 2.359 2.388 2.300 2.486 1,563,045 2.3505 -1.23%
2025-03-21 0 2.440 2.410 2.440 2.400 2.540 2,770,017 6,728,461 2.4290 2.388 2.359 2.388 2.349 2.486 2,830,214 2.3774 -1.61%
2025-03-20 0 2.480 2.470 2.480 2.400 2.620 2,962,058 7,485,128 2.5270 2.427 2.417 2.427 2.349 2.564 3,026,429 2.4733 -4.62%
2025-03-19 0 2.600 2.590 2.600 2.540 2.760 3,345,777 8,739,444 2.6121 2.545 2.535 2.545 2.486 2.701 3,418,487 2.5565 -4.41%
2025-03-18 0 2.720 2.720 2.730 2.530 2.720 8,199,620 21,422,135 2.6126 2.662 2.662 2.672 2.476 2.662 8,377,812 2.5570 7.09%
2025-03-17 0 2.540 2.540 2.550 2.440 2.630 6,155,492 15,432,105 2.5070 2.486 2.486 2.496 2.388 2.574 6,289,262 2.4537 6.72%
2025-03-14 0 2.380 2.370 2.380 2.330 2.440 5,924,905 14,190,969 2.3951 2.329 2.320 2.329 2.280 2.388 6,053,664 2.3442 -0.83%
2025-03-13 0 2.400 2.360 2.400 2.320 2.480 4,186,202 9,888,284 2.3621 2.349 2.310 2.349 2.271 2.427 4,277,176 2.3119 -0.41%
2025-03-12 0 2.410 2.390 2.410 2.370 2.550 6,895,900 16,879,401 2.4477 2.359 2.339 2.359 2.320 2.496 7,045,760 2.3957 -1.23%
2025-03-11 0 2.440 2.430 2.450 2.340 2.480 2,956,944 7,106,791 2.4034 2.388 2.378 2.398 2.290 2.427 3,021,204 2.3523 -0.81%
2025-03-10 0 2.460 2.440 2.460 2.290 2.520 13,441,890 31,983,862 2.3794 2.408 2.388 2.408 2.241 2.466 13,734,006 2.3288 -2.77%
2025-03-07 0 2.530 2.530 2.540 2.430 2.670 13,393,000 34,294,770 2.5606 2.476 2.476 2.486 2.378 2.613 13,684,054 2.5062 -1.56%
2025-03-06 0 2.570 2.560 2.570 2.220 2.690 37,920,000 97,078,220 2.5601 2.515 2.506 2.515 2.173 2.633 38,744,070 2.5056 13.72%
2025-03-05 0 2.260 2.260 2.270 2.050 2.400 32,372,275 73,727,016 2.2775 2.212 2.212 2.222 2.006 2.349 33,075,783 2.2290 7.11%
2025-03-04 0 2.110 2.110 2.130 2.010 2.440 63,990,315 141,774,959 2.2156 2.065 2.065 2.085 1.967 2.388 65,380,939 2.1684 2.93%
2025-03-03 0 2.050 2.030 2.050 2.010 2.110 3,738,231 7,650,635 2.0466 2.006 1.987 2.006 1.967 2.065 3,819,469 2.0031 0.99%
2025-02-28 0 2.030 2.030 2.040 1.960 2.100 6,836,489 13,684,133 2.0016 1.987 1.987 1.997 1.918 2.055 6,985,058 1.9591 -3.79%
2025-02-27 0 2.110 2.090 2.110 2.060 2.210 8,189,070 17,363,528 2.1203 2.065 2.046 2.065 2.016 2.163 8,367,033 2.0752 2.93%
2025-02-26 0 2.050 2.050 2.060 1.970 2.080 4,276,422 8,720,025 2.0391 2.006 2.006 2.016 1.928 2.036 4,369,356 1.9957 1.49%
2025-02-25 0 2.020 2.000 2.020 1.970 2.050 3,050,411 6,108,770 2.0026 1.977 1.957 1.977 1.928 2.006 3,116,702 1.9600 -1.94%
2025-02-24 0 2.060 2.050 2.070 1.980 2.100 1,988,670 4,070,604 2.0469 2.016 2.006 2.026 1.938 2.055 2,031,887 2.0034 -1.44%
2025-02-21 0 2.090 2.070 2.090 2.050 2.110 2,089,769 4,334,259 2.0740 2.046 2.026 2.046 2.006 2.065 2,135,183 2.0299 0.48%
2025-02-20 0 2.080 2.080 2.090 2.040 2.100 2,314,000 4,812,860 2.0799 2.036 2.036 2.046 1.997 2.055 2,364,287 2.0356 0.97%
2025-02-19 0 2.060 2.060 2.070 2.030 2.080 2,748,419 5,644,058 2.0536 2.016 2.016 2.026 1.987 2.036 2,808,147 2.0099 -0.96%
2025-02-18 0 2.080 2.080 2.090 2.060 2.170 3,040,080 6,414,341 2.1099 2.036 2.036 2.046 2.016 2.124 3,106,146 2.0650 -4.59%
2025-02-17 0 2.180 2.150 2.190 2.100 2.310 6,590,461 14,267,694 2.1649 2.134 2.104 2.143 2.055 2.261 6,733,684 2.1189 -2.68%
2025-02-14 0 2.240 2.230 2.240 2.190 2.310 2,224,242 4,969,393 2.2342 2.192 2.183 2.192 2.143 2.261 2,272,579 2.1867 0.45%
2025-02-13 0 2.230 2.210 2.270 2.200 2.330 1,406,000 3,205,824 2.2801 2.183 2.163 2.222 2.153 2.280 1,436,555 2.2316 -3.04%
2025-02-12 0 2.300 2.280 2.310 2.210 2.310 2,139,532 4,831,157 2.2580 2.251 2.232 2.261 2.163 2.261 2,186,028 2.2100 1.32%
2025-02-11 0 2.270 2.260 2.280 2.230 2.400 1,592,000 3,630,636 2.2806 2.222 2.212 2.232 2.183 2.349 1,626,597 2.2320 -4.22%
2025-02-10 0 2.370 2.330 2.380 2.290 2.490 3,431,038 8,113,201 2.3646 2.320 2.280 2.329 2.241 2.437 3,505,601 2.3144 -4.82%
2025-02-07 0 2.490 2.480 2.490 2.420 2.500 3,346,764 8,251,713 2.4656 2.437 2.427 2.437 2.369 2.447 3,419,495 2.4131 2.47%
2025-02-06 0 2.430 2.410 2.430 2.340 2.440 1,996,660 4,802,688 2.4054 2.378 2.359 2.378 2.290 2.388 2,040,051 2.3542 3.40%
2025-02-05 0 2.350 2.310 2.350 2.280 2.370 2,032,147 4,720,713 2.3230 2.300 2.261 2.300 2.232 2.320 2,076,309 2.2736 0.86%
2025-02-04 0 2.330 2.320 2.330 2.200 2.370 656,911 1,536,619 2.3392 2.280 2.271 2.280 2.153 2.320 671,187 2.2894 0.87%
2025-02-03 0 2.310 2.300 2.310 2.100 2.310 1,461,100 3,273,872 2.2407 2.261 2.251 2.261 2.055 2.261 1,492,852 2.1930 4.05%
2025-01-28 0 2.220 2.210 2.220 2.200 2.260 374,609 832,274 2.2217 2.173 2.163 2.173 2.153 2.212 382,750 2.1745 -0.45%
2025-01-27 0 2.230 2.200 2.230 2.190 2.260 833,820 1,855,099 2.2248 2.183 2.153 2.183 2.143 2.212 851,940 2.1775 0.90%
2025-01-24 0 2.210 2.200 2.210 2.140 2.230 1,750,000 3,847,720 2.1987 2.163 2.153 2.163 2.094 2.183 1,788,031 2.1519 3.76%
2025-01-23 0 2.130 2.120 2.130 2.130 2.250 1,047,555 2,300,158 2.1957 2.085 2.075 2.085 2.085 2.202 1,070,320 2.1490 -1.84%
2025-01-22 0 2.170 2.160 2.170 2.150 2.180 698,561 1,508,823 2.1599 2.124 2.114 2.124 2.104 2.134 713,742 2.1140 -0.91%
2025-01-21 0 2.190 2.170 2.190 2.130 2.240 2,138,000 4,709,617 2.2028 2.143 2.124 2.143 2.085 2.192 2,184,463 2.1560 2.82%
2025-01-20 0 2.130 2.110 2.130 2.120 2.220 2,627,750 5,702,842 2.1702 2.085 2.065 2.085 2.075 2.173 2,684,856 2.1241 -0.93%
2025-01-17 0 2.150 2.150 2.160 2.100 2.180 1,058,290 2,270,946 2.1459 2.104 2.104 2.114 2.055 2.134 1,081,289 2.1002 1.90%
2025-01-16 0 2.110 2.100 2.120 2.030 2.170 1,301,091 2,742,369 2.1077 2.065 2.055 2.075 1.987 2.124 1,329,366 2.0629 1.93%
2025-01-15 0 2.070 2.070 2.080 2.010 2.100 1,358,000 2,813,816 2.0720 2.026 2.026 2.036 1.967 2.055 1,387,512 2.0280 0.00%
2025-01-14 0 2.070 2.050 2.070 1.990 2.080 1,003,321 2,040,650 2.0339 2.026 2.006 2.026 1.948 2.036 1,025,125 1.9906 4.02%
2025-01-13 0 1.990 1.970 1.990 1.910 2.040 2,793,742 5,423,276 1.9412 1.948 1.928 1.948 1.869 1.997 2,854,455 1.8999 1.53%
2025-01-10 0 1.960 1.960 2.000 1.950 2.040 5,144,000 10,188,640 1.9807 1.918 1.918 1.957 1.909 1.997 5,255,788 1.9386 -2.49%
2025-01-09 0 2.010 2.000 2.010 2.000 2.100 2,241,843 4,534,760 2.0228 1.967 1.957 1.967 1.957 2.055 2,290,562 1.9798 -1.47%
2025-01-08 0 2.040 2.040 2.050 1.990 2.110 3,462,330 6,993,909 2.0200 1.997 1.997 2.006 1.948 2.065 3,537,573 1.9770 -3.32%
2025-01-07 0 2.110 2.100 2.110 2.080 2.150 1,318,000 2,776,980 2.1070 2.065 2.055 2.065 2.036 2.104 1,346,643 2.0622 -0.94%
2025-01-06 0 2.130 2.120 2.130 2.110 2.270 2,272,384 4,876,754 2.1461 2.085 2.075 2.085 2.065 2.222 2,321,767 2.1004 -2.29%
2025-01-03 0 2.180 2.180 2.200 2.140 2.210 2,342,817 5,113,225 2.1825 2.134 2.134 2.153 2.094 2.163 2,393,731 2.1361 1.40%
2025-01-02 0 2.150 2.150 2.160 2.140 2.320 1,893,718 4,169,313 2.2017 2.104 2.104 2.114 2.094 2.271 1,934,872 2.1548 -6.93%
2024-12-31 0 2.310 2.300 2.310 2.130 2.310 2,159,000 4,840,750 2.2421 2.261 2.251 2.261 2.085 2.261 2,205,919 2.1944 7.44%
2024-12-30 0 2.150 2.130 2.160 2.110 2.200 1,580,599 3,382,687 2.1401 2.104 2.085 2.114 2.065 2.153 1,614,948 2.0946 -0.92%
2024-12-27 0 2.170 2.150 2.170 2.130 2.240 2,365,186 5,106,688 2.1591 2.124 2.104 2.124 2.085 2.192 2,416,586 2.1132 -1.81%
2024-12-24 0 2.210 2.180 2.210 2.150 2.220 1,598,175 3,480,053 2.1775 2.163 2.134 2.163 2.104 2.173 1,632,906 2.1312 2.31%
2024-12-23 0 2.160 2.140 2.160 2.120 2.190 2,513,000 5,389,074 2.1445 2.114 2.094 2.114 2.075 2.143 2,567,612 2.0989 -0.92%
2024-12-20 0 2.180 2.180 2.190 2.170 2.220 2,166,503 4,737,794 2.1868 2.134 2.134 2.143 2.124 2.173 2,213,585 2.1403 -0.46%
2024-12-19 0 2.190 2.170 2.200 2.160 2.260 3,374,372 7,403,479 2.1940 2.143 2.124 2.153 2.114 2.212 3,447,703 2.1474 -3.10%
2024-12-18 0 2.260 2.240 2.260 2.200 2.300 2,919,031 6,562,796 2.2483 2.212 2.192 2.212 2.153 2.251 2,982,467 2.2005 0.00%
2024-12-17 0 2.260 2.260 2.270 2.230 2.310 1,857,800 4,227,873 2.2757 2.212 2.212 2.222 2.183 2.261 1,898,173 2.2273 -1.31%
2024-12-16 0 2.290 2.270 2.290 2.270 2.340 2,143,331 4,941,685 2.3056 2.241 2.222 2.241 2.222 2.290 2,189,909 2.2566 0.00%
2024-12-13 0 2.290 2.270 2.290 2.270 2.440 3,932,167 9,190,190 2.3372 2.241 2.222 2.241 2.222 2.388 4,017,620 2.2875 -7.29%
2024-12-12 0 2.470 2.440 2.470 2.360 2.500 4,984,350 12,248,113 2.4573 2.417 2.388 2.417 2.310 2.447 5,092,669 2.4050 3.78%
2024-12-11 0 2.380 2.360 2.380 2.300 2.460 6,901,882 16,468,614 2.3861 2.329 2.310 2.329 2.251 2.408 7,051,872 2.3354 0.42%
2024-12-10 0 2.370 2.370 2.380 2.300 2.540 14,666,242 35,581,526 2.4261 2.320 2.320 2.329 2.251 2.486 14,984,966 2.3745 5.33%
2024-12-09 0 2.250 2.240 2.250 2.100 2.250 5,062,000 11,026,950 2.1784 2.202 2.192 2.202 2.055 2.202 5,172,006 2.1320 4.65%
2024-12-06 0 2.150 2.150 2.160 2.100 2.180 5,647,656 12,064,016 2.1361 2.104 2.104 2.114 2.055 2.134 5,770,390 2.0907 0.47%
2024-12-05 0 2.140 2.130 2.140 2.110 2.230 3,725,330 7,948,075 2.1335 2.094 2.085 2.094 2.065 2.183 3,806,288 2.0881 -1.38%
2024-12-04 0 2.170 2.170 2.190 2.150 2.270 3,933,660 8,589,405 2.1836 2.124 2.124 2.143 2.104 2.222 4,019,145 2.1371 -2.25%
2024-12-03 0 2.220 2.220 2.260 2.220 2.380 4,335,192 9,757,386 2.2507 2.173 2.173 2.212 2.173 2.329 4,429,403 2.2029 -3.06%
2024-12-02 0 2.290 2.290 2.310 2.280 2.390 2,485,000 5,786,470 2.3286 2.241 2.241 2.261 2.232 2.339 2,539,004 2.2790 -1.29%
2024-11-29 0 2.320 2.300 2.320 2.140 2.480 6,998,000 16,504,480 2.3585 2.271 2.251 2.271 2.094 2.427 7,150,079 2.3083 4.98%
2024-11-28 0 2.210 2.210 2.230 2.120 2.270 3,724,400 8,144,272 2.1867 2.163 2.163 2.183 2.075 2.222 3,805,338 2.1402 1.38%
2024-11-27 0 2.180 2.180 2.190 2.060 2.220 4,143,760 8,826,278 2.1300 2.134 2.134 2.143 2.016 2.173 4,233,811 2.0847 2.83%
2024-11-26 0 2.120 2.110 2.120 2.110 2.300 6,637,887 14,532,148 2.1893 2.075 2.065 2.075 2.065 2.251 6,782,140 2.1427 -7.42%
2024-11-25 0 2.290 2.290 2.350 2.240 2.530 30,541,391 70,498,133 2.3083 2.241 2.241 2.300 2.192 2.476 31,205,110 2.2592 -4.98%
2024-11-22 0 2.410 2.400 2.440 2.320 2.520 10,788,000 26,047,830 2.4145 2.359 2.349 2.388 2.271 2.466 11,022,443 2.3632 -1.63%
2024-11-21 0 2.450 2.410 2.450 2.310 2.530 11,835,020 28,777,281 2.4315 2.398 2.359 2.398 2.261 2.476 12,092,216 2.3798 4.70%
2024-11-20 0 2.340 2.340 2.360 2.320 2.460 4,186,000 9,894,364 2.3637 2.290 2.290 2.310 2.271 2.408 4,276,969 2.3134 -4.88%
2024-11-19 0 2.460 2.440 2.460 2.380 2.490 3,354,000 8,139,300 2.4267 2.408 2.388 2.408 2.329 2.437 3,426,888 2.3751 0.82%
2024-11-18 0 2.440 2.440 2.460 2.400 2.620 2,838,800 6,945,836 2.4468 2.388 2.388 2.408 2.349 2.564 2,900,492 2.3947 -2.79%
2024-11-15 0 2.510 2.500 2.510 2.410 2.510 2,848,301 7,003,193 2.4587 2.457 2.447 2.457 2.359 2.457 2,910,200 2.4064 2.87%
2024-11-14 0 2.440 2.430 2.440 2.410 2.670 6,999,081 17,382,289 2.4835 2.388 2.378 2.388 2.359 2.613 7,151,184 2.4307 -6.87%
2024-11-13 0 2.620 2.610 2.630 2.530 2.720 7,991,472 20,997,903 2.6275 2.564 2.554 2.574 2.476 2.662 8,165,141 2.5717 -0.38%
2024-11-12 0 2.630 2.620 2.630 2.570 2.900 14,313,007 38,115,029 2.6630 2.574 2.564 2.574 2.515 2.838 14,624,054 2.6063 -9.31%
2024-11-11 0 2.900 2.900 2.910 2.510 3.140 36,631,671 104,783,729 2.8605 2.838 2.838 2.848 2.457 3.073 37,427,743 2.7996 12.40%
2024-11-08 0 2.580 2.550 2.580 2.370 2.830 22,570,496 58,659,225 2.5989 2.525 2.496 2.525 2.320 2.770 23,060,993 2.5437 9.32%
2024-11-07 0 2.360 2.360 2.370 2.320 2.430 3,817,484 9,002,475 2.3582 2.310 2.310 2.320 2.271 2.378 3,900,445 2.3081 -0.42%
2024-11-06 0 2.370 2.350 2.370 2.280 2.390 2,408,150 5,620,836 2.3341 2.320 2.300 2.320 2.232 2.339 2,460,483 2.2844 -0.42%
2024-11-05 0 2.380 2.380 2.390 2.220 2.640 9,661,600 23,576,340 2.4402 2.329 2.329 2.339 2.173 2.584 9,871,564 2.3883 5.78%
2024-11-04 0 2.250 2.250 2.280 2.240 2.320 1,687,419 3,826,286 2.2675 2.202 2.202 2.232 2.192 2.271 1,724,090 2.2193 -0.88%
2024-11-01 0 2.270 2.260 2.270 2.180 2.300 1,594,300 3,551,238 2.2275 2.222 2.212 2.222 2.134 2.251 1,628,947 2.1801 0.89%
2024-10-31 0 2.250 2.250 2.260 2.200 2.320 1,745,800 3,947,612 2.2612 2.202 2.202 2.212 2.153 2.271 1,783,739 2.2131 1.35%
2024-10-30 0 2.220 2.220 2.240 2.190 2.300 1,401,625 3,133,823 2.2358 2.173 2.173 2.192 2.143 2.251 1,432,085 2.1883 -2.63%
2024-10-29 0 2.280 2.280 2.300 2.250 2.390 1,710,000 3,980,040 2.3275 2.232 2.232 2.251 2.202 2.339 1,747,161 2.2780 -2.15%
2024-10-28 0 2.330 2.330 2.350 2.290 2.370 1,387,408 3,238,276 2.3340 2.280 2.280 2.300 2.241 2.320 1,417,559 2.2844 1.75%
2024-10-25 0 2.290 2.290 2.300 2.270 2.360 2,419,267 5,621,432 2.3236 2.241 2.241 2.251 2.222 2.310 2,471,842 2.2742 -0.43%
2024-10-24 0 2.300 2.300 2.320 2.270 2.540 2,060,660 4,837,102 2.3474 2.251 2.251 2.271 2.222 2.486 2,105,442 2.2974 -4.56%
2024-10-23 0 2.410 2.410 2.430 2.260 2.540 4,206,700 10,152,757 2.4135 2.359 2.359 2.378 2.212 2.486 4,298,119 2.3621 4.33%
2024-10-22 0 2.310 2.310 2.330 2.270 2.390 1,287,274 2,991,138 2.3236 2.261 2.261 2.280 2.222 2.339 1,315,249 2.2742 0.43%
2024-10-21 0 2.300 2.270 2.320 2.270 2.490 2,004,084 4,636,941 2.3137 2.251 2.222 2.271 2.222 2.437 2,047,636 2.2645 -2.13%
2024-10-18 0 2.350 2.350 2.370 2.150 2.370 2,464,631 5,595,663 2.2704 2.300 2.300 2.320 2.104 2.320 2,518,192 2.2221 8.29%
2024-10-17 0 2.170 2.170 2.180 2.150 2.380 3,418,000 7,699,540 2.2526 2.124 2.124 2.134 2.104 2.329 3,492,279 2.2047 -5.65%
2024-10-16 0 2.300 2.260 2.300 2.130 2.370 3,864,139 8,883,774 2.2990 2.251 2.212 2.251 2.085 2.320 3,948,114 2.2501 4.07%
2024-10-15 0 2.210 2.210 2.230 2.190 2.560 4,195,000 9,687,870 2.3094 2.163 2.163 2.183 2.143 2.506 4,286,165 2.2603 -9.80%
2024-10-14 0 2.450 2.450 2.460 2.370 2.760 5,910,128 14,395,813 2.4358 2.398 2.398 2.408 2.320 2.701 6,038,566 2.3840 -7.55%
2024-10-10 0 2.650 2.650 2.670 2.370 2.870 11,332,200 29,163,010 2.5735 2.594 2.594 2.613 2.320 2.809 11,578,469 2.5187 12.29%
2024-10-09 0 2.360 2.350 2.360 2.270 2.750 14,024,673 34,527,102 2.4619 2.310 2.300 2.310 2.222 2.692 14,329,454 2.4095 -7.09%
2024-10-08 0 2.540 2.520 2.540 2.510 3.310 12,583,775 35,096,469 2.7890 2.486 2.466 2.486 2.457 3.240 12,857,243 2.7297 -24.40%
2024-10-07 0 3.360 3.340 3.360 3.040 3.410 13,144,471 42,197,921 3.2103 3.289 3.269 3.289 2.975 3.337 13,430,124 3.1420 8.74%
2024-10-04 0 3.090 3.090 3.110 3.000 3.140 4,276,000 13,180,740 3.0825 3.024 3.024 3.044 2.936 3.073 4,368,925 3.0169 2.66%
2024-10-03 0 3.010 3.010 3.070 2.740 3.290 10,791,898 31,862,011 2.9524 2.946 2.946 3.005 2.682 3.220 11,026,425 2.8896 -3.83%
2024-10-02 0 3.130 3.110 3.140 2.820 3.160 10,271,486 31,030,695 3.0211 3.063 3.044 3.073 2.760 3.093 10,494,704 2.9568 8.30%
2024-09-30 0 2.890 2.870 2.890 2.570 2.970 19,692,900 54,123,647 2.7484 2.829 2.809 2.829 2.515 2.907 20,120,862 2.6899 13.78%
2024-09-27 0 2.540 2.520 2.540 2.250 2.580 18,564,000 45,402,012 2.4457 2.486 2.466 2.486 2.202 2.525 18,967,429 2.3937 14.41%
2024-09-26 0 2.220 2.220 2.240 2.040 2.250 5,643,190 12,206,062 2.1630 2.173 2.173 2.192 1.997 2.202 5,765,827 2.1170 8.82%
2024-09-25 0 2.040 2.040 2.050 2.000 2.180 3,462,000 7,247,570 2.0935 1.997 1.997 2.006 1.957 2.134 3,537,235 2.0489 -4.23%
2024-09-24 0 2.130 2.110 2.130 1.850 2.140 9,989,531 20,339,548 2.0361 2.085 2.065 2.085 1.811 2.094 10,206,621 1.9928 17.68%
2024-09-23 0 1.810 1.800 1.810 1.790 1.890 4,613,883 8,444,515 1.8302 1.772 1.762 1.772 1.752 1.850 4,714,151 1.7913 -0.55%
2024-09-20 0 1.820 1.820 1.830 1.680 1.930 9,644,469 17,539,796 1.8186 1.781 1.781 1.791 1.644 1.889 9,854,061 1.7800 4.00%
2024-09-19 0 1.750 1.750 1.780 1.680 1.780 7,296,801 12,555,869 1.7207 1.713 1.713 1.742 1.644 1.742 7,455,374 1.6841 3.55%
2024-09-17 0 1.690 1.680 1.690 1.680 1.750 847,200 1,432,067 1.6904 1.654 1.644 1.654 1.644 1.713 865,611 1.6544 -1.17%
2024-09-16 0 1.710 1.700 1.710 1.620 1.770 1,523,540 2,545,717 1.6709 1.674 1.664 1.674 1.586 1.732 1,556,649 1.6354 -0.58%
2024-09-13 0 1.720 1.720 1.730 1.650 1.750 2,222,867 3,805,145 1.7118 1.683 1.683 1.693 1.615 1.713 2,271,174 1.6754 2.38%
2024-09-12 0 1.680 1.670 1.680 1.680 1.760 1,706,000 2,918,460 1.7107 1.644 1.634 1.644 1.644 1.723 1,743,074 1.6743 -1.75%
2024-09-11 0 1.710 1.700 1.710 1.710 1.770 1,702,000 2,952,622 1.7348 1.674 1.664 1.674 1.674 1.732 1,738,988 1.6979 -2.84%
2024-09-10 0 1.760 1.750 1.760 1.630 1.770 2,499,755 4,299,616 1.7200 1.723 1.713 1.723 1.595 1.732 2,554,079 1.6834 4.14%
2024-09-09 0 1.690 1.690 1.710 1.660 1.720 4,572,258 7,698,629 1.6838 1.654 1.654 1.674 1.625 1.683 4,671,621 1.6480 -2.31%
2024-09-05 0 1.730 1.730 1.740 1.700 1.800 1,364,046 2,376,541 1.7423 1.693 1.693 1.703 1.664 1.762 1,393,689 1.7052 0.58%
2024-09-04 0 1.720 1.690 1.720 1.610 1.720 1,798,847 3,050,846 1.6960 1.683 1.654 1.683 1.576 1.683 1,837,939 1.6599 2.99%
2024-09-03 0 1.670 1.660 1.670 1.660 1.770 1,968,000 3,358,740 1.7067 1.634 1.625 1.634 1.625 1.732 2,010,768 1.6704 -0.60%
2024-09-02 0 1.680 1.650 1.680 1.640 1.810 3,616,736 6,159,370 1.7030 1.644 1.615 1.644 1.605 1.772 3,695,334 1.6668 -3.45%
2024-08-30 0 1.740 1.740 1.750 1.670 1.790 4,762,192 8,307,871 1.7445 1.703 1.703 1.713 1.634 1.752 4,865,683 1.7074 4.82%
2024-08-29 0 1.660 1.660 1.670 1.550 1.680 2,680,574 4,359,916 1.6265 1.625 1.625 1.634 1.517 1.644 2,738,828 1.5919 1.22%
2024-08-28 0 1.640 1.610 1.640 1.540 1.680 5,860,700 9,272,598 1.5822 1.605 1.576 1.605 1.507 1.644 5,988,064 1.5485 -3.53%
2024-08-27 0 1.700 1.690 1.700 1.630 1.730 3,396,000 5,703,460 1.6795 1.664 1.654 1.664 1.595 1.693 3,469,801 1.6437 3.66%
2024-08-26 0 1.640 1.630 1.650 1.630 1.720 2,112,000 3,511,208 1.6625 1.605 1.595 1.615 1.595 1.683 2,157,898 1.6271 -2.96%
2024-08-23 0 1.690 1.690 1.700 1.690 1.790 1,365,300 2,337,061 1.7118 1.654 1.654 1.664 1.654 1.752 1,394,970 1.6753 -2.87%
2024-08-22 0 1.740 1.730 1.740 1.650 1.770 2,806,000 4,771,040 1.7003 1.703 1.693 1.703 1.615 1.732 2,866,979 1.6641 2.35%
2024-08-21 0 1.700 1.700 1.710 1.690 1.790 1,226,000 2,093,720 1.7078 1.664 1.664 1.674 1.654 1.752 1,252,643 1.6714 -2.86%
2024-08-20 0 1.750 1.740 1.750 1.730 1.780 588,000 1,030,820 1.7531 1.713 1.703 1.713 1.693 1.742 600,778 1.7158 -2.78%
2024-08-19 0 1.800 1.790 1.800 1.760 1.810 1,600,600 2,863,558 1.7891 1.762 1.752 1.762 1.723 1.772 1,635,384 1.7510 2.27%
2024-08-16 0 1.760 1.750 1.760 1.710 1.780 2,078,000 3,659,042 1.7608 1.723 1.713 1.723 1.674 1.742 2,123,159 1.7234 1.73%
2024-08-15 0 1.730 1.720 1.730 1.680 1.760 3,356,863 5,777,135 1.7210 1.693 1.683 1.693 1.644 1.723 3,429,814 1.6844 0.58%
2024-08-14 0 1.720 1.720 1.750 1.680 1.740 922,000 1,573,480 1.7066 1.683 1.683 1.713 1.644 1.703 942,037 1.6703 -1.15%
2024-08-13 0 1.740 1.730 1.740 1.710 1.820 1,798,847 3,107,033 1.7272 1.703 1.693 1.703 1.674 1.781 1,837,939 1.6905 -0.57%
2024-08-12 0 1.750 1.750 1.770 1.740 1.810 1,354,611 2,387,757 1.7627 1.713 1.713 1.732 1.703 1.772 1,384,049 1.7252 -3.31%
2024-08-09 0 1.810 1.810 1.820 1.800 1.880 2,123,487 3,872,011 1.8234 1.772 1.772 1.781 1.762 1.840 2,169,634 1.7846 -2.16%
2024-08-08 0 1.850 1.850 1.860 1.830 1.900 1,752,008 3,264,215 1.8631 1.811 1.811 1.820 1.791 1.860 1,790,082 1.8235 -2.63%
2024-08-07 0 1.900 1.890 1.910 1.840 1.930 1,170,000 2,206,440 1.8858 1.860 1.850 1.869 1.801 1.889 1,195,426 1.8457 2.15%
2024-08-06 0 1.860 1.850 1.870 1.840 1.920 2,042,434 3,828,855 1.8747 1.820 1.811 1.830 1.801 1.879 2,086,820 1.8348 1.09%
2024-08-05 0 1.840 1.830 1.840 1.780 1.950 6,592,526 12,251,179 1.8583 1.801 1.791 1.801 1.742 1.909 6,735,793 1.8188 -3.16%
2024-08-02 0 1.900 1.890 1.900 1.890 1.990 5,352,956 10,230,136 1.9111 1.860 1.850 1.860 1.850 1.948 5,469,285 1.8705 -3.06%
2024-08-01 0 1.960 1.950 1.960 1.950 2.120 4,084,800 8,046,222 1.9698 1.918 1.909 1.918 1.909 2.075 4,173,570 1.9279 -4.85%
2024-07-31 0 2.060 2.050 2.060 2.010 2.070 1,998,000 4,078,152 2.0411 2.016 2.006 2.016 1.967 2.026 2,041,420 1.9977 2.49%
2024-07-30 0 2.010 2.000 2.010 1.990 2.030 1,484,827 2,976,789 2.0048 1.967 1.957 1.967 1.948 1.987 1,517,095 1.9622 -0.99%
2024-07-29 0 2.030 2.020 2.040 2.000 2.080 1,776,000 3,625,358 2.0413 1.987 1.977 1.997 1.957 2.036 1,814,596 1.9979 0.00%
2024-07-26 0 2.030 2.030 2.040 1.970 2.110 2,992,000 6,087,902 2.0347 1.987 1.987 1.997 1.928 2.065 3,057,022 1.9914 0.50%
2024-07-25 0 2.020 2.020 2.030 1.970 2.030 2,343,945 4,692,008 2.0018 1.977 1.977 1.987 1.928 1.987 2,394,883 1.9592 0.00%
2024-07-24 0 2.020 2.020 2.030 1.940 2.060 4,868,000 9,702,660 1.9932 1.977 1.977 1.987 1.899 2.016 4,973,790 1.9508 -1.94%
2024-07-23 0 2.060 2.060 2.070 2.060 2.140 1,958,139 4,116,902 2.1025 2.016 2.016 2.026 2.016 2.094 2,000,693 2.0577 -1.44%
2024-07-22 0 2.090 2.080 2.090 2.060 2.180 1,614,138 3,380,006 2.0940 2.046 2.036 2.046 2.016 2.134 1,649,216 2.0495 -2.34%
2024-07-19 0 2.140 2.130 2.150 2.130 2.230 982,000 2,124,100 2.1630 2.094 2.085 2.104 2.085 2.183 1,003,341 2.1170 -4.46%
2024-07-18 0 2.240 2.220 2.240 2.140 2.260 1,498,000 3,303,680 2.2054 2.192 2.173 2.192 2.094 2.212 1,530,554 2.1585 -1.32%
2024-07-17 0 2.270 2.260 2.270 2.220 2.340 2,010,515 4,642,419 2.3091 2.222 2.212 2.222 2.173 2.290 2,054,207 2.2600 -0.44%
2024-07-16 0 2.280 2.280 2.300 2.240 2.320 1,554,000 3,565,680 2.2945 2.232 2.232 2.251 2.192 2.271 1,587,771 2.2457 0.44%
2024-07-15 0 2.270 2.260 2.270 2.220 2.310 1,706,286 3,891,283 2.2806 2.222 2.212 2.222 2.173 2.261 1,743,367 2.2321 0.89%
2024-07-12 0 2.250 2.240 2.250 2.150 2.280 5,539,273 12,408,078 2.2400 2.202 2.192 2.202 2.104 2.232 5,659,651 2.1924 5.14%
2024-07-11 0 2.140 2.120 2.140 2.070 2.150 3,426,393 7,241,109 2.1133 2.094 2.075 2.094 2.026 2.104 3,500,855 2.0684 5.94%
2024-07-10 0 2.020 2.020 2.030 2.010 2.070 3,032,000 6,165,572 2.0335 1.977 1.977 1.987 1.967 2.026 3,097,891 1.9902 -1.46%
2024-07-09 0 2.050 2.030 2.050 2.000 2.080 2,256,287 4,583,054 2.0312 2.006 1.987 2.006 1.957 2.036 2,305,320 1.9880 2.50%
2024-07-08 0 2.000 2.000 2.020 1.990 2.070 3,254,000 6,578,220 2.0216 1.957 1.957 1.977 1.948 2.026 3,324,715 1.9786 -2.91%
2024-07-05 0 2.060 2.060 2.090 2.030 2.100 2,302,000 4,751,400 2.0640 2.016 2.016 2.046 1.987 2.055 2,352,027 2.0201 -0.48%
2024-07-04 0 2.070 2.070 2.080 2.040 2.110 1,052,000 2,172,780 2.0654 2.026 2.026 2.036 1.997 2.065 1,074,862 2.0215 -0.48%
2024-07-03 0 2.080 2.070 2.080 2.030 2.110 3,592,000 7,417,720 2.0651 2.036 2.026 2.036 1.987 2.065 3,670,061 2.0211 1.46%
2024-07-02 0 2.050 2.040 2.050 2.030 2.180 3,064,772 6,404,916 2.0899 2.006 1.997 2.006 1.987 2.134 3,131,375 2.0454 -2.38%
2024-06-28 0 2.100 2.090 2.100 2.040 2.120 6,320,775 13,195,009 2.0876 2.055 2.046 2.055 1.997 2.075 6,458,137 2.0432 -0.47%
2024-06-27 0 2.110 2.110 2.130 2.100 2.230 4,146,000 8,912,040 2.1496 2.065 2.065 2.085 2.055 2.183 4,236,100 2.1038 -3.21%
2024-06-26 0 2.180 2.170 2.180 2.090 2.220 4,920,000 10,566,468 2.1477 2.134 2.124 2.134 2.046 2.173 5,026,920 2.1020 2.35%
2024-06-25 0 2.130 2.130 2.140 2.040 2.180 6,432,000 13,491,220 2.0975 2.085 2.085 2.094 1.997 2.134 6,571,779 2.0529 3.90%
2024-06-24 0 2.050 2.040 2.050 1.980 2.070 5,028,005 10,131,066 2.0149 2.006 1.997 2.006 1.938 2.026 5,137,273 1.9721 0.49%
2024-06-21 0 2.040 2.030 2.040 2.000 2.090 7,429,013 15,116,396 2.0348 1.997 1.987 1.997 1.957 2.046 7,590,459 1.9915 -1.45%
2024-06-20 0 2.070 2.070 2.080 2.050 2.130 7,742,000 16,094,940 2.0789 2.026 2.026 2.036 2.006 2.085 7,910,248 2.0347 -3.27%
2024-06-19 0 2.140 2.130 2.140 2.050 2.150 8,147,975 17,080,889 2.0963 2.094 2.085 2.094 2.006 2.104 8,325,045 2.0517 3.88%
2024-06-18 0 2.060 2.050 2.060 2.010 2.100 7,699,112 15,854,959 2.0593 2.016 2.006 2.016 1.967 2.055 7,866,427 2.0155 0.00%
2024-06-17 0 2.060 2.050 2.060 2.050 2.160 9,356,877 19,502,659 2.0843 2.016 2.006 2.016 2.006 2.114 9,560,219 2.0400 -4.19%
2024-06-14 0 2.150 2.150 2.160 2.110 2.220 10,900,000 23,609,200 2.1660 2.104 2.104 2.114 2.065 2.173 11,136,877 2.1199 -0.65%
2024-06-13 0 2.200 2.200 2.210 2.130 2.620 47,261,036 109,133,911 2.3092 2.118 2.118 2.128 2.051 2.522 49,090,736 2.2231 -16.03%
2024-06-12 0 2.620 2.610 2.620 2.570 2.750 6,152,690 16,291,314 2.6478 2.522 2.513 2.522 2.474 2.648 6,390,890 2.5491 0.00%
2024-06-11 0 2.620 2.620 2.630 2.520 2.650 4,558,013 11,808,773 2.5908 2.522 2.522 2.532 2.426 2.551 4,734,475 2.4942 1.95%
2024-06-07 0 2.570 2.550 2.570 2.530 2.610 3,784,579 9,713,360 2.5666 2.474 2.455 2.474 2.436 2.513 3,931,098 2.4709 1.18%
2024-06-06 0 2.540 2.530 2.540 2.530 2.740 9,618,000 24,931,940 2.5922 2.445 2.436 2.445 2.436 2.638 9,990,359 2.4956 -5.58%
2024-06-05 0 2.690 2.680 2.690 2.630 3.140 24,112,511 68,011,792 2.8206 2.590 2.580 2.590 2.532 3.023 25,046,022 2.7155 1.51%
2024-06-04 0 2.650 2.650 2.660 2.510 2.700 4,923,180 12,888,192 2.6179 2.551 2.551 2.561 2.416 2.599 5,113,780 2.5203 1.92%
2024-06-03 0 2.600 2.580 2.600 2.560 2.640 4,037,975 10,476,735 2.5946 2.503 2.484 2.503 2.465 2.542 4,194,304 2.4978 3.59%
2024-05-31 0 2.510 2.510 2.520 2.510 2.670 4,332,971 11,144,265 2.5720 2.416 2.416 2.426 2.416 2.570 4,500,721 2.4761 -4.20%
2024-05-30 0 2.620 2.600 2.620 2.570 2.730 6,212,110 16,398,844 2.6398 2.522 2.503 2.522 2.474 2.628 6,452,610 2.5414 1.95%
2024-05-29 0 2.570 2.570 2.590 2.570 2.700 4,372,900 11,419,943 2.6115 2.474 2.474 2.493 2.474 2.599 4,542,196 2.5142 -2.65%
2024-05-28 0 2.640 2.630 2.640 2.550 2.660 5,505,150 14,311,315 2.5996 2.542 2.532 2.542 2.455 2.561 5,718,281 2.5027 0.76%
2024-05-27 0 2.620 2.610 2.620 2.550 2.720 5,791,515 15,126,438 2.6118 2.522 2.513 2.522 2.455 2.619 6,015,732 2.5145 -1.50%
2024-05-24 0 2.660 2.660 2.670 2.650 2.910 8,214,605 22,502,182 2.7393 2.561 2.561 2.570 2.551 2.802 8,532,632 2.6372 -9.22%
2024-05-23 0 2.930 2.920 2.930 2.820 3.000 9,185,020 26,590,608 2.8950 2.821 2.811 2.821 2.715 2.888 9,540,616 2.7871 -2.66%
2024-05-22 0 3.010 3.000 3.010 2.840 3.050 11,848,000 35,252,940 2.9754 2.898 2.888 2.898 2.734 2.936 12,306,693 2.8645 5.61%
2024-05-21 0 2.850 2.840 2.850 2.830 3.050 8,992,000 25,904,230 2.8808 2.744 2.734 2.744 2.725 2.936 9,340,123 2.7734 -7.47%
2024-05-20 0 3.080 3.060 3.080 3.020 3.190 10,866,000 33,542,130 3.0869 2.965 2.946 2.965 2.907 3.071 11,286,675 2.9718 -0.96%
2024-05-17 0 3.110 3.100 3.110 2.830 3.110 14,852,390 44,999,695 3.0298 2.994 2.984 2.994 2.725 2.994 15,427,397 2.9169 9.12%
2024-05-16 0 2.850 2.800 2.850 2.690 2.890 10,237,257 28,543,643 2.7882 2.744 2.696 2.744 2.590 2.782 10,633,590 2.6843 2.15%
2024-05-14 0 2.790 2.780 2.790 2.770 2.980 7,348,734 20,906,751 2.8449 2.686 2.676 2.686 2.667 2.869 7,633,239 2.7389 -2.79%
2024-05-13 0 2.870 2.850 2.870 2.760 2.930 2,780,110 7,869,992 2.8308 2.763 2.744 2.763 2.657 2.821 2,887,741 2.7253 -2.38%
2024-05-10 0 2.940 2.900 2.940 2.840 3.040 6,157,835 17,947,150 2.9145 2.830 2.792 2.830 2.734 2.927 6,396,234 2.8059 2.08%
2024-05-09 0 2.880 2.880 2.900 2.760 2.980 4,588,215 13,282,394 2.8949 2.773 2.773 2.792 2.657 2.869 4,765,847 2.7870 4.35%
2024-05-08 0 2.760 2.750 2.760 2.740 2.850 3,877,000 10,768,550 2.7775 2.657 2.648 2.657 2.638 2.744 4,027,097 2.6740 -2.47%
2024-05-07 0 2.830 2.820 2.830 2.690 2.830 10,796,000 29,755,720 2.7562 2.725 2.715 2.725 2.590 2.725 11,213,965 2.6535 0.35%
2024-05-06 0 2.820 2.800 2.820 2.710 2.870 6,720,100 18,747,217 2.7897 2.715 2.696 2.715 2.609 2.763 6,980,267 2.6857 -2.42%
2024-05-03 0 2.890 2.890 2.930 2.820 3.190 2,830,162 8,395,716 2.9665 2.782 2.782 2.821 2.715 3.071 2,939,731 2.8559 -4.93%
2024-05-02 0 3.040 3.030 3.040 2.560 3.110 13,710,355 40,302,589 2.9396 2.927 2.917 2.927 2.465 2.994 14,241,148 2.8300 19.22%
2024-04-30 0 2.550 2.540 2.550 2.530 2.760 6,453,400 16,660,080 2.5816 2.455 2.445 2.455 2.436 2.657 6,703,242 2.4854 -6.59%
2024-04-29 0 2.730 2.700 2.730 2.680 2.810 5,979,985 16,457,778 2.7521 2.628 2.599 2.628 2.580 2.705 6,211,499 2.6496 1.11%
2024-04-26 0 2.700 2.690 2.700 2.590 2.760 5,195,247 13,912,689 2.6780 2.599 2.590 2.599 2.493 2.657 5,396,380 2.5782 5.88%
2024-04-25 0 2.550 2.540 2.550 2.400 2.610 6,404,259 16,156,346 2.5228 2.455 2.445 2.455 2.311 2.513 6,652,198 2.4287 -0.78%
2024-04-24 0 2.570 2.560 2.570 2.550 2.690 2,736,000 7,072,740 2.5851 2.474 2.465 2.474 2.455 2.590 2,841,924 2.4887 -1.53%
2024-04-23 0 2.610 2.570 2.620 2.550 2.690 1,930,000 5,007,020 2.5943 2.513 2.474 2.522 2.455 2.590 2,004,720 2.4976 2.76%
2024-04-22 0 2.540 2.540 2.560 2.510 2.620 2,048,000 5,260,162 2.5684 2.445 2.445 2.465 2.416 2.522 2,127,288 2.4727 0.00%
2024-04-19 0 2.540 2.540 2.550 2.530 2.720 3,535,100 9,243,157 2.6147 2.445 2.445 2.455 2.436 2.619 3,671,961 2.5172 -7.30%
2024-04-18 0 2.740 2.730 2.740 2.510 2.770 2,790,700 7,489,398 2.6837 2.638 2.628 2.638 2.416 2.667 2,898,741 2.5837 5.38%
2024-04-17 0 2.600 2.590 2.600 2.520 2.620 3,510,000 9,089,840 2.5897 2.503 2.493 2.503 2.426 2.522 3,645,889 2.4932 2.36%
2024-04-16 0 2.540 2.510 2.550 2.500 2.610 4,756,000 12,064,620 2.5367 2.445 2.416 2.455 2.407 2.513 4,940,127 2.4422 -4.15%
2024-04-15 0 2.650 2.640 2.650 2.610 2.700 3,900,727 10,354,354 2.6545 2.551 2.542 2.551 2.513 2.599 4,051,743 2.5555 -1.12%
2024-04-12 0 2.680 2.670 2.680 2.590 2.940 10,781,358 28,981,975 2.6882 2.580 2.570 2.580 2.493 2.830 11,198,756 2.5880 -7.27%
2024-04-11 0 2.890 2.880 2.890 2.840 3.080 5,555,300 16,151,592 2.9074 2.782 2.773 2.782 2.734 2.965 5,770,372 2.7991 -6.47%
2024-04-10 0 3.090 3.080 3.090 2.970 3.180 10,203,100 31,545,393 3.0917 2.975 2.965 2.975 2.859 3.061 10,598,111 2.9765 6.55%
2024-04-09 0 2.900 2.890 2.900 2.870 3.090 9,763,154 28,887,349 2.9588 2.792 2.782 2.792 2.763 2.975 10,141,132 2.8485 2.47%
2024-04-08 0 2.830 2.830 2.840 2.780 3.000 8,296,000 23,798,607 2.8687 2.725 2.725 2.734 2.676 2.888 8,617,178 2.7618 -4.39%
2024-04-05 0 2.960 2.940 2.960 2.920 3.090 3,262,829 9,674,140 2.9650 2.850 2.830 2.850 2.811 2.975 3,389,149 2.8544 -0.34%
2024-04-03 0 2.970 2.960 2.970 2.950 3.140 4,202,393 12,770,081 3.0388 2.859 2.850 2.859 2.840 3.023 4,365,088 2.9255 -3.26%
2024-04-02 0 3.070 3.050 3.070 3.010 3.160 3,453,789 10,588,123 3.0657 2.956 2.936 2.956 2.898 3.042 3,587,502 2.9514 1.66%
2024-03-28 0 3.020 3.020 3.050 2.930 3.130 8,579,170 25,801,096 3.0074 2.907 2.907 2.936 2.821 3.013 8,911,311 2.8953 4.50%
2024-03-27 0 2.890 2.880 2.910 2.860 3.040 5,703,664 16,714,386 2.9305 2.782 2.773 2.802 2.753 2.927 5,924,480 2.8212 -0.34%
2024-03-26 0 2.900 2.900 2.920 2.900 3.050 4,330,000 12,805,796 2.9575 2.792 2.792 2.811 2.792 2.936 4,497,635 2.8472 -2.36%
2024-03-25 0 2.970 2.970 3.000 2.970 3.110 5,804,423 17,660,044 3.0425 2.859 2.859 2.888 2.859 2.994 6,029,140 2.9291 -1.98%
2024-03-22 0 3.030 3.020 3.050 3.000 3.220 5,746,700 17,633,856 3.0685 2.917 2.907 2.936 2.888 3.100 5,969,182 2.9541 -2.88%
2024-03-21 0 3.120 3.120 3.130 3.090 3.370 5,912,906 18,865,979 3.1906 3.004 3.004 3.013 2.975 3.244 6,141,823 3.0717 -6.02%
2024-03-20 0 3.320 3.300 3.320 3.150 3.440 5,994,643 19,529,083 3.2578 3.196 3.177 3.196 3.033 3.312 6,226,724 3.1363 -0.30%
2024-03-19 0 3.330 3.330 3.340 3.190 3.460 18,532,994 61,420,934 3.3141 3.206 3.206 3.216 3.071 3.331 19,250,495 3.1906 6.39%
2024-03-18 0 3.130 3.120 3.130 3.000 3.190 6,527,413 20,233,371 3.0998 3.013 3.004 3.013 2.888 3.071 6,780,120 2.9842 5.39%
2024-03-15 0 2.970 2.970 2.980 2.910 3.110 6,210,302 18,467,742 2.9737 2.859 2.859 2.869 2.802 2.994 6,450,732 2.8629 -4.81%
2024-03-14 0 3.120 3.110 3.120 3.000 3.300 6,790,130 21,203,783 3.1227 3.004 2.994 3.004 2.888 3.177 7,053,008 3.0063 1.96%
2024-03-13 0 3.060 3.050 3.060 3.040 3.130 2,770,445 8,531,459 3.0795 2.946 2.936 2.946 2.927 3.013 2,877,702 2.9647 -2.55%
2024-03-12 0 3.140 3.110 3.140 3.050 3.190 5,666,086 17,605,237 3.1071 3.023 2.994 3.023 2.936 3.071 5,885,447 2.9913 3.97%
2024-03-11 0 3.020 3.010 3.020 2.920 3.030 2,360,888 7,049,014 2.9857 2.907 2.898 2.907 2.811 2.917 2,452,289 2.8745 3.42%
2024-03-08 0 2.920 2.920 2.940 2.830 2.970 2,173,700 6,343,444 2.9183 2.811 2.811 2.830 2.725 2.859 2,257,854 2.8095 2.46%
2024-03-07 0 2.850 2.850 2.870 2.810 3.160 3,493,711 10,154,919 2.9066 2.744 2.744 2.763 2.705 3.042 3,628,969 2.7983 -7.47%
2024-03-06 0 3.080 3.040 3.080 2.960 3.120 4,216,326 12,809,736 3.0381 2.965 2.927 2.965 2.850 3.004 4,379,560 2.9249 0.65%
2024-03-05 0 3.060 3.060 3.070 3.060 3.250 6,026,570 18,843,227 3.1267 2.946 2.946 2.956 2.946 3.129 6,259,887 3.0102 -5.85%
2024-03-04 0 3.250 3.200 3.250 3.020 3.260 3,652,170 11,675,959 3.1970 3.129 3.081 3.129 2.907 3.138 3,793,563 3.0778 4.84%
2024-03-01 0 3.100 3.100 3.120 3.030 3.140 5,408,643 16,704,240 3.0884 2.984 2.984 3.004 2.917 3.023 5,618,037 2.9733 0.65%
2024-02-29 0 3.080 3.080 3.090 3.060 3.260 6,125,677 19,206,813 3.1355 2.965 2.965 2.975 2.946 3.138 6,362,831 3.0186 -4.05%
2024-02-28 0 3.210 3.210 3.220 3.210 3.390 11,134,025 36,510,134 3.2791 3.090 3.090 3.100 3.090 3.264 11,565,076 3.1569 -3.31%
2024-02-27 0 3.320 3.310 3.320 3.120 3.330 4,985,100 16,138,886 3.2374 3.196 3.187 3.196 3.004 3.206 5,178,097 3.1168 3.11%
2024-02-26 0 3.220 3.200 3.220 3.170 3.390 5,720,000 18,552,470 3.2434 3.100 3.081 3.100 3.052 3.264 5,941,449 3.1225 0.31%
2024-02-23 0 3.210 3.210 3.230 3.110 3.260 3,605,726 11,478,029 3.1833 3.090 3.090 3.110 2.994 3.138 3,745,321 3.0646 0.31%
2024-02-22 0 3.200 3.200 3.220 3.040 3.220 3,408,812 10,621,353 3.1159 3.081 3.081 3.100 2.927 3.100 3,540,783 2.9997 2.56%
2024-02-21 0 3.120 3.120 3.130 3.050 3.170 4,196,000 13,120,566 3.1269 3.004 3.004 3.013 2.936 3.052 4,358,447 3.0104 0.32%
2024-02-20 0 3.110 3.090 3.110 2.990 3.380 4,622,000 14,262,962 3.0859 2.994 2.975 2.994 2.879 3.254 4,800,940 2.9709 4.01%
2024-02-19 0 2.990 2.980 2.990 2.900 3.170 5,097,800 15,374,724 3.0160 2.879 2.869 2.879 2.792 3.052 5,295,160 2.9035 -6.85%
2024-02-16 0 3.210 3.210 3.230 2.700 3.340 3,119,300 9,744,855 3.1241 3.090 3.090 3.110 2.599 3.216 3,240,063 3.0076 13.83%
2024-02-15 0 2.820 2.820 2.830 2.750 2.900 1,310,000 3,695,640 2.8211 2.715 2.715 2.725 2.648 2.792 1,360,716 2.7160 1.44%
2024-02-14 0 2.780 2.770 2.780 2.550 2.870 11,257,730 29,148,367 2.5892 2.676 2.667 2.676 2.455 2.763 11,693,571 2.4927 9.45%
2024-02-09 0 2.540 2.540 2.550 2.500 2.990 1,575,000 4,068,520 2.5832 2.445 2.445 2.455 2.407 2.879 1,635,976 2.4869 -8.96%
2024-02-08 0 2.790 2.780 2.800 2.710 2.830 3,329,222 9,278,768 2.7871 2.686 2.676 2.696 2.609 2.725 3,458,112 2.6832 2.95%
2024-02-07 0 2.710 2.710 2.720 2.620 2.810 17,207,560 47,011,142 2.7320 2.609 2.609 2.619 2.522 2.705 17,873,747 2.6302 3.04%
2024-02-06 0 2.630 2.630 2.640 2.380 2.700 25,826,000 65,812,990 2.5483 2.532 2.532 2.542 2.291 2.599 26,825,848 2.4533 6.91%
2024-02-05 0 2.460 2.440 2.460 2.350 2.580 8,722,000 21,319,650 2.4444 2.368 2.349 2.368 2.262 2.484 9,059,670 2.3532 -3.91%
2024-02-02 0 2.560 2.560 2.570 2.510 2.800 9,628,000 25,224,730 2.6199 2.465 2.465 2.474 2.416 2.696 10,000,746 2.5223 -6.91%
2024-02-01 0 2.750 2.740 2.750 2.660 2.810 6,908,000 19,007,400 2.7515 2.648 2.638 2.648 2.561 2.705 7,175,442 2.6490 0.36%
2024-01-31 0 2.740 2.720 2.740 2.680 2.880 5,504,000 15,061,890 2.7365 2.638 2.619 2.638 2.580 2.773 5,717,086 2.6345 -3.86%
2024-01-30 0 2.850 2.850 2.860 2.820 3.140 9,760,000 28,724,500 2.9431 2.744 2.744 2.753 2.715 3.023 10,137,856 2.8334 -9.81%
2024-01-29 0 3.160 3.150 3.160 3.030 3.370 7,212,000 22,788,220 3.1598 3.042 3.033 3.042 2.917 3.244 7,491,211 3.0420 -5.11%
2024-01-26 0 3.330 3.320 3.330 3.320 3.730 5,630,000 19,203,680 3.4110 3.206 3.196 3.206 3.196 3.591 5,847,964 3.2838 -8.26%
2024-01-25 0 3.630 3.600 3.630 3.410 3.650 5,168,000 18,417,860 3.5638 3.495 3.466 3.495 3.283 3.514 5,368,078 3.4310 4.91%
2024-01-24 0 3.460 3.450 3.460 3.330 3.800 11,537,500 39,861,800 3.4550 3.331 3.321 3.331 3.206 3.658 11,984,172 3.3262 -2.26%
2024-01-23 0 3.540 3.530 3.540 3.430 3.730 8,031,310 28,891,315 3.5973 3.408 3.398 3.408 3.302 3.591 8,342,240 3.4633 -4.07%
2024-01-22 0 3.690 3.680 3.690 3.660 3.840 3,978,000 14,750,630 3.7081 3.552 3.543 3.552 3.524 3.697 4,132,007 3.5698 -3.91%
2024-01-19 0 3.840 3.830 3.840 3.810 4.040 3,186,817 12,368,936 3.8813 3.697 3.687 3.697 3.668 3.889 3,310,194 3.7366 -5.42%
2024-01-18 0 4.060 4.020 4.060 3.890 4.140 5,554,000 22,193,840 3.9960 3.909 3.870 3.909 3.745 3.986 5,769,022 3.8471 1.75%
2024-01-17 0 3.990 3.980 3.990 3.860 4.060 4,428,700 17,406,482 3.9304 3.841 3.832 3.841 3.716 3.909 4,600,156 3.7839 -2.68%
2024-01-16 0 4.100 4.100 4.130 4.100 4.450 3,717,000 15,696,900 4.2230 3.947 3.947 3.976 3.947 4.284 3,860,903 4.0656 -8.48%
2024-01-15 0 4.480 4.470 4.480 4.400 4.880 5,108,000 23,530,460 4.6066 4.313 4.303 4.313 4.236 4.698 5,305,755 4.4349 -8.94%
2024-01-12 0 4.920 4.920 4.940 4.640 5.030 3,226,800 15,622,733 4.8416 4.737 4.737 4.756 4.467 4.843 3,351,725 4.6611 4.68%
2024-01-11 0 4.700 4.700 4.710 4.620 4.850 3,078,000 14,553,818 4.7283 4.525 4.525 4.534 4.448 4.669 3,197,164 4.5521 0.21%
2024-01-10 0 4.690 4.670 4.690 4.280 4.820 3,207,000 15,026,250 4.6855 4.515 4.496 4.515 4.120 4.640 3,331,158 4.5108 -0.21%
2024-01-09 0 4.700 4.690 4.700 4.650 4.830 2,644,000 12,467,020 4.7152 4.525 4.515 4.525 4.477 4.650 2,746,362 4.5395 0.00%
2024-01-08 0 4.700 4.700 4.720 4.550 4.740 3,675,300 17,236,855 4.6899 4.525 4.525 4.544 4.380 4.563 3,817,588 4.5151 -0.21%
2024-01-05 0 4.710 4.700 4.710 4.580 4.850 2,430,800 11,501,448 4.7315 4.534 4.525 4.534 4.409 4.669 2,524,908 4.5552 0.00%
2024-01-04 0 4.710 4.700 4.710 4.620 4.760 2,718,000 12,797,466 4.7084 4.534 4.525 4.534 4.448 4.583 2,823,227 4.5329 -0.63%
2024-01-03 0 4.740 4.740 4.750 4.650 4.830 4,240,000 20,042,642 4.7270 4.563 4.563 4.573 4.477 4.650 4,404,151 4.5509 0.85%
2024-01-02 0 4.700 4.700 4.710 4.670 4.940 3,668,000 17,239,000 4.6998 4.525 4.525 4.534 4.496 4.756 3,810,006 4.5247 -1.05%
2023-12-29 0 4.750 4.720 4.750 4.670 4.800 3,754,000 17,655,330 4.7031 4.573 4.544 4.573 4.496 4.621 3,899,335 4.5278 1.71%
2023-12-28 0 4.670 4.630 4.670 4.190 4.690 6,886,228 31,398,252 4.5596 4.496 4.457 4.496 4.034 4.515 7,152,827 4.3896 11.46%
2023-12-27 0 4.190 4.190 4.200 4.170 4.310 3,337,196 14,099,491 4.2250 4.034 4.034 4.043 4.015 4.149 3,466,395 4.0675 -0.95%
2023-12-22 0 4.230 4.220 4.230 4.020 4.300 5,680,000 23,914,740 4.2103 4.072 4.063 4.072 3.870 4.140 5,899,900 4.0534 5.49%
2023-12-21 0 4.010 4.010 4.020 3.860 4.200 4,042,000 16,094,932 3.9819 3.861 3.861 3.870 3.716 4.043 4,198,485 3.8335 -1.23%
2023-12-20 0 4.060 4.060 4.070 4.030 4.490 7,661,802 31,892,792 4.1626 3.909 3.909 3.918 3.880 4.323 7,958,427 4.0074 -4.25%
2023-12-19 0 4.240 4.230 4.240 4.130 4.320 4,128,000 17,418,936 4.2197 4.082 4.072 4.082 3.976 4.159 4,287,815 4.0624 1.68%
2023-12-18 0 4.170 4.170 4.180 4.120 4.320 5,024,000 21,027,982 4.1855 4.015 4.015 4.024 3.966 4.159 5,218,503 4.0295 -0.24%
2023-12-15 0 4.180 4.180 4.190 3.720 4.360 14,563,926 60,680,239 4.1665 4.024 4.024 4.034 3.581 4.197 15,127,765 4.0112 13.28%
2023-12-14 0 3.690 3.690 3.700 3.610 3.850 11,249,365 41,678,506 3.7050 3.552 3.552 3.562 3.475 3.707 11,684,882 3.5669 2.50%
2023-12-13 0 3.600 3.600 3.610 3.490 3.670 5,460,000 19,488,400 3.5693 3.466 3.466 3.475 3.360 3.533 5,671,383 3.4363 -1.64%
2023-12-12 0 3.660 3.660 3.680 3.540 3.930 15,765,500 57,692,960 3.6594 3.524 3.524 3.543 3.408 3.784 16,375,858 3.5230 -7.11%
2023-12-11 0 3.940 3.940 3.950 3.390 4.260 20,296,000 80,380,217 3.9604 3.793 3.793 3.803 3.264 4.101 21,081,755 3.8128 13.54%
2023-12-08 0 3.470 3.470 3.480 3.300 3.590 4,792,000 16,714,338 3.4880 3.341 3.341 3.350 3.177 3.456 4,977,521 3.3580 -3.88%
2023-12-07 0 3.610 3.600 3.610 3.480 3.700 6,532,978 23,206,233 3.5522 3.475 3.466 3.475 3.350 3.562 6,785,901 3.4198 -2.43%
2023-12-06 0 3.700 3.700 3.710 3.660 3.840 5,820,300 21,826,896 3.7501 3.562 3.562 3.572 3.524 3.697 6,045,632 3.6104 -0.27%
2023-12-05 0 3.710 3.710 3.720 3.700 3.840 5,201,593 19,537,545 3.7561 3.572 3.572 3.581 3.562 3.697 5,402,972 3.6161 -1.59%
2023-12-04 0 3.770 3.770 3.780 3.690 4.000 7,354,000 27,825,686 3.7837 3.629 3.629 3.639 3.552 3.851 7,638,708 3.6427 -4.31%
2023-12-01 0 3.940 3.940 3.950 3.810 4.800 24,592,930 102,698,509 4.1759 3.793 3.793 3.803 3.668 4.621 25,545,040 4.0203 -17.57%
2023-11-30 0 4.780 4.780 4.790 4.510 4.790 64,727,197 307,984,318 4.7582 4.602 4.602 4.611 4.342 4.611 67,233,096 4.5808 2.58%
2023-11-29 0 4.660 4.660 4.680 4.480 4.790 7,440,000 34,809,424 4.6787 4.486 4.486 4.506 4.313 4.611 7,728,038 4.5043 0.65%
2023-11-28 0 4.630 4.630 4.650 4.590 5.080 11,250,400 52,985,434 4.7096 4.457 4.457 4.477 4.419 4.891 11,685,957 4.5341 -8.50%
2023-11-27 0 5.060 5.060 5.070 5.020 5.260 5,043,432 25,774,787 5.1106 4.871 4.871 4.881 4.833 5.064 5,238,687 4.9201 -3.07%
2023-11-24 0 5.220 5.210 5.220 5.180 5.460 3,122,000 16,341,914 5.2344 5.025 5.016 5.025 4.987 5.256 3,242,868 5.0393 -3.87%
2023-11-23 0 5.430 5.400 5.430 4.870 5.510 9,832,000 51,939,036 5.2827 5.228 5.199 5.228 4.688 5.305 10,212,644 5.0858 11.73%
2023-11-22 0 4.860 4.840 4.860 4.750 5.000 6,564,000 32,125,112 4.8941 4.679 4.660 4.679 4.573 4.814 6,818,124 4.7117 -2.80%
2023-11-21 0 5.000 5.000 5.020 5.000 5.350 3,066,429 15,609,114 5.0903 4.814 4.814 4.833 4.814 5.151 3,185,145 4.9006 -4.03%
2023-11-20 0 5.210 5.200 5.210 4.960 5.230 3,059,472 15,638,880 5.1116 5.016 5.006 5.016 4.775 5.035 3,177,919 4.9211 3.78%
2023-11-17 0 5.020 5.020 5.030 4.970 5.290 4,740,000 23,981,886 5.0595 4.833 4.833 4.843 4.785 5.093 4,923,508 4.8709 -6.34%
2023-11-16 0 5.360 5.310 5.360 5.290 5.530 6,523,390 34,867,870 5.3451 5.160 5.112 5.160 5.093 5.324 6,775,942 5.1458 -1.47%
2023-11-15 0 5.440 5.420 5.440 5.160 5.450 6,301,000 33,404,467 5.3015 5.237 5.218 5.237 4.968 5.247 6,544,942 5.1039 4.21%
2023-11-14 0 5.220 5.210 5.220 5.110 5.400 5,622,339 29,147,429 5.1842 5.025 5.016 5.025 4.920 5.199 5,840,007 4.9910 0.58%
2023-11-13 0 5.190 5.180 5.190 4.880 5.230 4,020,962 20,231,933 5.0316 4.997 4.987 4.997 4.698 5.035 4,176,633 4.8441 5.27%
2023-11-10 0 4.930 4.930 4.940 4.840 5.030 3,552,000 17,577,874 4.9487 4.746 4.746 4.756 4.660 4.843 3,689,515 4.7643 -3.71%
2023-11-09 0 5.120 5.120 5.140 5.020 5.550 7,086,000 36,757,530 5.1873 4.929 4.929 4.948 4.833 5.343 7,360,333 4.9940 -7.91%
2023-11-08 0 5.560 5.560 5.570 5.310 5.730 4,914,000 27,421,778 5.5803 5.353 5.353 5.362 5.112 5.516 5,104,244 5.3723 1.65%
2023-11-07 0 5.470 5.440 5.480 5.420 5.850 9,702,000 53,973,058 5.5631 5.266 5.237 5.276 5.218 5.632 10,077,611 5.3557 -4.04%
2023-11-06 0 5.700 5.700 5.710 5.240 5.720 11,166,000 61,354,260 5.4947 5.488 5.488 5.497 5.045 5.507 11,598,289 5.2899 10.89%
2023-11-03 0 5.140 5.130 5.140 4.400 5.300 16,168,152 81,489,776 5.0401 4.948 4.939 4.948 4.236 5.102 16,794,098 4.8523 16.03%
2023-11-02 0 4.430 4.420 4.430 4.360 4.770 7,022,960 31,633,759 4.5043 4.265 4.255 4.265 4.197 4.592 7,294,852 4.3364 2.78%
2023-11-01 0 4.310 4.290 4.310 4.190 4.440 3,994,064 17,157,114 4.2957 4.149 4.130 4.149 4.034 4.275 4,148,693 4.1355 2.86%
2023-10-31 0 4.190 4.170 4.190 4.050 4.430 5,274,988 22,457,769 4.2574 4.034 4.015 4.034 3.899 4.265 5,479,208 4.0987 0.00%
2023-10-30 0 4.190 4.150 4.190 4.090 4.610 5,836,000 25,090,838 4.2993 4.034 3.995 4.034 3.938 4.438 6,061,939 4.1391 -6.47%
2023-10-27 0 4.480 4.470 4.480 4.320 4.630 5,449,487 24,287,505 4.4568 4.313 4.303 4.313 4.159 4.457 5,660,463 4.2907 0.90%
2023-10-26 0 4.440 4.440 4.450 4.370 4.610 6,923,300 30,804,059 4.4493 4.275 4.275 4.284 4.207 4.438 7,191,334 4.2835 -3.48%
2023-10-25 0 4.600 4.600 4.610 4.300 4.820 16,126,280 74,277,146 4.6060 4.429 4.429 4.438 4.140 4.640 16,750,605 4.4343 11.65%
2023-10-24 0 4.120 4.110 4.120 3.760 4.250 10,794,900 43,915,152 4.0681 3.966 3.957 3.966 3.620 4.092 11,212,822 3.9165 7.29%
2023-10-20 0 3.840 3.830 3.840 3.610 3.930 5,514,000 21,089,870 3.8248 3.697 3.687 3.697 3.475 3.784 5,727,473 3.6822 2.95%
2023-10-19 0 3.730 3.720 3.730 3.580 3.830 5,678,000 21,159,394 3.7266 3.591 3.581 3.591 3.447 3.687 5,897,823 3.5877 1.91%
2023-10-18 0 3.660 3.650 3.660 3.560 3.830 3,614,000 13,166,240 3.6431 3.524 3.514 3.524 3.427 3.687 3,753,915 3.5073 -1.88%
2023-10-17 0 3.730 3.730 3.740 3.700 3.860 3,060,000 11,539,012 3.7709 3.591 3.591 3.601 3.562 3.716 3,178,467 3.6304 0.27%
2023-10-16 0 3.720 3.710 3.720 3.270 3.800 8,738,000 31,984,676 3.6604 3.581 3.572 3.581 3.148 3.658 9,076,290 3.5240 3.91%
2023-10-13 0 3.580 3.580 3.600 3.580 4.090 8,918,000 33,138,200 3.7159 3.447 3.447 3.466 3.447 3.938 9,263,258 3.5774 -13.53%
2023-10-12 0 4.140 4.130 4.140 4.050 4.240 3,652,000 15,051,514 4.1214 3.986 3.976 3.986 3.899 4.082 3,793,386 3.9678 -0.72%
2023-10-11 0 4.170 4.160 4.170 3.860 4.190 3,740,000 15,119,510 4.0426 4.015 4.005 4.015 3.716 4.034 3,884,793 3.8920 6.65%
2023-10-10 0 3.910 3.880 3.910 3.880 4.300 2,728,000 10,967,230 4.0202 3.764 3.735 3.764 3.735 4.140 2,833,614 3.8704 -5.56%
2023-10-09 0 4.140 4.120 4.150 4.090 4.280 4,088,000 16,962,312 4.1493 3.986 3.966 3.995 3.938 4.120 4,246,266 3.9946 -1.43%
2023-10-06 0 4.200 4.180 4.200 3.900 4.260 2,192,000 9,152,734 4.1755 4.043 4.024 4.043 3.755 4.101 2,276,863 4.0199 3.96%
2023-10-05 0 4.040 4.040 4.050 3.820 4.070 2,276,000 9,056,580 3.9792 3.889 3.889 3.899 3.678 3.918 2,364,115 3.8309 5.48%
2023-10-04 0 3.830 3.810 3.830 3.770 4.070 2,900,730 11,123,632 3.8348 3.687 3.668 3.687 3.629 3.918 3,013,031 3.6918 -4.96%
2023-10-03 0 4.030 4.020 4.030 4.010 4.290 4,834,000 19,838,110 4.1039 3.880 3.870 3.880 3.861 4.130 5,021,147 3.9509 -6.06%
2023-09-29 0 4.290 4.280 4.300 4.050 4.300 2,406,100 10,234,668 4.2536 4.130 4.120 4.140 3.899 4.140 2,499,252 4.0951 6.45%
2023-09-28 0 4.030 4.010 4.030 3.990 4.160 9,627,436 38,830,608 4.0333 3.880 3.861 3.880 3.841 4.005 10,000,160 3.8830 -2.42%
2023-09-27 0 4.130 4.110 4.130 4.050 4.170 6,999,939 28,721,032 4.1030 3.976 3.957 3.976 3.899 4.015 7,270,940 3.9501 -0.72%
2023-09-26 0 4.160 4.150 4.160 4.100 4.270 5,238,936 21,796,052 4.1604 4.005 3.995 4.005 3.947 4.111 5,441,760 4.0053 -4.15%
2023-09-25 0 4.340 4.330 4.340 4.040 4.480 5,726,000 25,087,550 4.3813 4.178 4.169 4.178 3.889 4.313 5,947,681 4.2180 -1.36%
2023-09-22 0 4.400 4.400 4.410 3.990 4.450 13,113,420 56,005,432 4.2708 4.236 4.236 4.246 3.841 4.284 13,621,103 4.1117 9.73%
2023-09-21 0 4.010 4.010 4.020 3.960 4.480 10,578,000 42,771,400 4.0434 3.861 3.861 3.870 3.812 4.313 10,987,525 3.8927 -7.60%
2023-09-20 0 4.340 4.330 4.350 4.140 4.410 4,668,000 20,125,210 4.3113 4.178 4.169 4.188 3.986 4.246 4,848,721 4.1506 -0.47%
2023-09-19 0 4.370 4.360 4.370 4.290 4.550 6,404,000 27,963,160 4.3665 4.198 4.188 4.198 4.121 4.371 6,666,513 4.1946 -3.96%
2023-09-18 0 4.550 4.530 4.550 4.400 4.660 6,362,998 28,777,800 4.5227 4.371 4.352 4.371 4.227 4.476 6,623,831 4.3446 -2.36%
2023-09-15 0 4.660 4.660 4.670 4.320 4.840 14,824,298 68,836,988 4.6435 4.476 4.476 4.486 4.150 4.649 15,431,977 4.4607 7.37%
2023-09-14 0 4.340 4.340 4.350 4.260 4.490 8,586,000 37,139,669 4.3256 4.169 4.169 4.179 4.092 4.313 8,937,958 4.1553 -3.34%
2023-09-13 0 4.490 4.480 4.490 4.390 4.790 11,960,980 53,632,449 4.4840 4.313 4.304 4.313 4.217 4.601 12,451,286 4.3074 -4.06%
2023-09-12 0 4.680 4.670 4.690 4.580 4.900 9,274,000 43,451,740 4.6853 4.496 4.486 4.505 4.400 4.707 9,654,161 4.5008 -3.51%
2023-09-11 0 4.850 4.850 4.860 4.760 5.160 11,301,323 55,021,337 4.8686 4.659 4.659 4.669 4.573 4.957 11,764,588 4.6769 -8.49%
2023-09-07 0 5.300 5.300 5.340 5.190 5.650 8,178,000 43,987,600 5.3788 5.091 5.091 5.130 4.986 5.428 8,513,233 5.1670 -3.64%
2023-09-06 0 5.500 5.490 5.500 5.400 5.680 4,728,000 25,984,552 5.4959 5.283 5.274 5.283 5.187 5.456 4,921,811 5.2795 -2.48%
2023-09-05 0 5.640 5.640 5.650 5.560 6.240 7,919,289 45,368,400 5.7288 5.418 5.418 5.428 5.341 5.994 8,243,917 5.5033 -5.69%
2023-09-04 0 5.980 5.970 5.980 5.610 6.060 5,612,037 33,109,215 5.8997 5.745 5.735 5.745 5.389 5.821 5,842,086 5.6674 1.18%
2023-08-31 0 5.910 5.910 5.950 5.890 6.450 6,458,728 38,656,435 5.9851 5.677 5.677 5.716 5.658 6.196 6,723,485 5.7495 -5.89%
2023-08-30 0 6.280 6.280 6.290 6.160 6.780 5,034,300 32,041,648 6.3647 6.033 6.033 6.042 5.917 6.513 5,240,667 6.1140 -1.72%
2023-08-29 0 6.390 6.380 6.390 5.900 6.420 5,062,000 31,690,359 6.2604 6.138 6.129 6.138 5.668 6.167 5,269,502 6.0139 8.31%
2023-08-28 0 5.900 5.890 5.900 5.840 6.260 7,932,000 47,318,043 5.9655 5.668 5.658 5.668 5.610 6.013 8,257,149 5.7306 0.51%
2023-08-25 0 5.870 5.870 5.880 5.570 6.200 11,018,000 63,612,714 5.7735 5.639 5.639 5.648 5.351 5.956 11,469,651 5.5462 -3.45%
2023-08-24 0 6.080 6.080 6.090 6.010 6.510 6,224,000 38,353,239 6.1622 5.841 5.841 5.850 5.773 6.254 6,479,135 5.9195 -4.25%
2023-08-23 0 6.350 6.350 6.380 6.340 6.770 4,746,000 30,648,500 6.4578 6.100 6.100 6.129 6.090 6.503 4,940,548 6.2035 -2.16%
2023-08-22 0 6.490 6.490 6.510 6.380 6.900 6,930,761 45,145,802 6.5138 6.234 6.234 6.254 6.129 6.628 7,214,867 6.2573 -2.26%
2023-08-21 0 6.640 6.640 6.650 6.430 6.790 4,254,000 28,042,420 6.5920 6.379 6.379 6.388 6.177 6.523 4,428,380 6.3324 -4.46%
2023-08-18 0 6.950 6.950 6.980 6.810 7.250 4,834,000 33,859,968 7.0045 6.676 6.676 6.705 6.542 6.965 5,032,156 6.7287 -2.11%
2023-08-17 0 7.100 7.100 7.110 6.710 7.280 4,102,000 28,992,710 7.0679 6.820 6.820 6.830 6.446 6.993 4,270,150 6.7896 0.28%
2023-08-16 0 7.080 7.070 7.080 6.890 7.440 3,348,000 23,608,906 7.0516 6.801 6.792 6.801 6.619 7.147 3,485,242 6.7740 -3.15%
2023-08-15 0 7.310 7.300 7.310 6.810 7.500 8,376,100 59,766,181 7.1353 7.022 7.013 7.022 6.542 7.205 8,719,454 6.8543 -2.92%
2023-08-14 0 7.530 7.530 7.570 7.300 8.040 5,218,000 39,181,950 7.5090 7.233 7.233 7.272 7.013 7.723 5,431,897 7.2133 -8.17%
2023-08-11 0 8.200 8.190 8.200 7.380 8.500 15,621,341 126,708,817 8.1113 7.877 7.867 7.877 7.089 8.165 16,261,693 7.7919 14.05%
2023-08-10 0 7.190 7.160 7.190 7.120 7.370 2,475,136 17,792,853 7.1886 6.907 6.878 6.907 6.840 7.080 2,576,597 6.9056 -1.37%
2023-08-09 0 7.290 7.280 7.290 7.140 7.420 3,372,587 24,574,885 7.2867 7.003 6.993 7.003 6.859 7.128 3,510,836 6.9997 0.41%
2023-08-08 0 7.260 7.250 7.260 7.160 7.700 3,610,113 26,398,600 7.3124 6.974 6.965 6.974 6.878 7.397 3,758,099 7.0245 -5.59%
2023-08-07 0 7.690 7.670 7.690 7.610 8.230 3,236,000 24,964,008 7.7145 7.387 7.368 7.387 7.310 7.906 3,368,650 7.4107 -6.56%
2023-08-04 0 8.230 8.210 8.230 8.090 8.600 2,617,524 21,583,163 8.2456 7.906 7.887 7.906 7.771 8.261 2,724,822 7.9209 0.00%
2023-08-03 0 8.230 8.210 8.230 8.120 8.360 2,705,050 22,278,991 8.2361 7.906 7.887 7.906 7.800 8.031 2,815,936 7.9118 -0.60%
2023-08-02 0 8.280 8.270 8.280 8.120 8.480 4,942,800 40,782,831 8.2510 7.954 7.944 7.954 7.800 8.146 5,145,416 7.9261 -1.19%
2023-08-01 0 8.380 8.360 8.380 8.140 8.950 6,107,202 51,755,594 8.4745 8.050 8.031 8.050 7.819 8.598 6,357,549 8.1408 -1.64%
2023-07-31 0 8.520 8.520 8.530 8.460 9.250 3,581,428 31,429,585 8.7757 8.185 8.185 8.194 8.127 8.886 3,728,238 8.4301 -5.75%
2023-07-28 0 9.040 9.030 9.040 8.660 9.070 2,577,000 22,979,790 8.9173 8.684 8.674 8.684 8.319 8.713 2,682,637 8.5661 3.67%
2023-07-27 0 8.720 8.710 8.730 8.480 8.840 4,055,000 35,159,496 8.6707 8.377 8.367 8.386 8.146 8.492 4,221,223 8.3292 3.20%
2023-07-26 0 8.450 8.440 8.450 8.300 8.590 3,298,000 27,915,212 8.4643 8.117 8.108 8.117 7.973 8.252 3,433,192 8.1310 3.05%
2023-07-25 0 8.200 8.190 8.200 8.000 8.390 3,998,532 32,913,983 8.2315 7.877 7.867 7.877 7.685 8.060 4,162,440 7.9074 3.40%
2023-07-24 0 7.930 7.910 7.930 7.530 8.360 5,864,294 45,815,855 7.8127 7.618 7.599 7.618 7.233 8.031 6,104,684 7.5050 -5.03%
2023-07-21 0 8.350 8.340 8.350 8.100 8.820 4,986,496 41,621,827 8.3469 8.021 8.012 8.021 7.781 8.473 5,190,903 8.0182 -4.35%
2023-07-20 0 8.730 8.710 8.730 8.460 8.980 4,436,000 38,719,620 8.7285 8.386 8.367 8.386 8.127 8.626 4,617,841 8.3848 -0.11%
2023-07-19 0 8.740 8.720 8.740 8.320 9.150 5,545,109 47,569,610 8.5787 8.396 8.377 8.396 7.992 8.790 5,772,415 8.2409 -4.48%
2023-07-18 0 9.150 9.150 9.160 8.930 9.930 4,652,602 42,794,735 9.1980 8.790 8.790 8.799 8.578 9.539 4,843,322 8.8358 -8.22%
2023-07-14 0 9.970 9.960 9.970 9.970 10.56 2,947,000 30,306,145 10.284 9.577 9.568 9.577 9.577 10.14 3,067,804 9.8788 -4.50%
2023-07-13 0 10.44 10.42 10.44 10.42 10.86 6,243,116 66,069,781 10.583 10.03 10.01 10.03 10.01 10.43 6,499,034 10.166 -1.51%
2023-07-12 0 10.60 10.58 10.60 10.38 10.66 3,402,000 35,840,786 10.535 10.18 10.16 10.18 9.971 10.24 3,541,455 10.120 1.53%
2023-07-11 0 10.44 10.38 10.44 10.16 10.44 2,293,193 23,750,088 10.357 10.03 9.971 10.03 9.760 10.03 2,387,196 9.9489 0.58%
2023-07-10 0 10.38 10.34 10.38 10.12 10.56 1,987,600 20,694,688 10.412 9.971 9.933 9.971 9.721 10.14 2,069,076 10.002 1.17%
2023-07-07 0 10.26 10.24 10.26 10.14 10.40 2,610,000 26,786,360 10.263 9.856 9.837 9.856 9.741 9.990 2,716,989 9.8588 0.00%
2023-07-06 0 10.26 10.26 10.28 10.04 10.30 3,103,418 31,687,418 10.211 9.856 9.856 9.875 9.645 9.894 3,230,634 9.8084 2.60%
2023-07-05 0 10.00 9.980 10.00 9.940 10.48 3,730,000 37,996,564 10.187 9.606 9.587 9.606 9.549 10.07 3,882,901 9.7856 -4.58%
2023-07-04 0 10.48 10.42 10.48 10.00 10.68 4,572,200 47,327,474 10.351 10.07 10.01 10.07 9.606 10.26 4,759,624 9.9435 4.17%
2023-07-03 0 10.06 10.04 10.06 9.150 10.26 3,752,272 37,009,715 9.8633 9.664 9.645 9.664 8.790 9.856 3,906,085 9.4749 11.16%
2023-06-30 0 9.050 9.030 9.050 8.850 9.260 2,075,000 18,787,164 9.0541 8.694 8.674 8.694 8.502 8.895 2,160,059 8.6975 2.26%
2023-06-29 0 8.850 8.830 8.850 8.840 9.480 2,918,000 26,698,718 9.1497 8.502 8.482 8.502 8.492 9.107 3,037,615 8.7894 -4.63%
2023-06-28 0 9.280 9.270 9.280 8.800 9.310 4,974,000 45,027,912 9.0527 8.915 8.905 8.915 8.453 8.943 5,177,895 8.6962 5.82%
2023-06-27 0 8.770 8.760 8.770 8.470 8.870 4,798,000 41,825,324 8.7172 8.425 8.415 8.425 8.136 8.521 4,994,680 8.3740 5.16%
2023-06-26 0 8.340 8.340 8.350 8.190 8.990 3,922,900 33,034,701 8.4210 8.012 8.012 8.021 7.867 8.636 4,083,708 8.0894 2.71%
2023-06-23 0 8.120 8.070 8.120 7.940 8.610 5,238,600 43,203,094 8.2471 7.800 7.752 7.800 7.627 8.271 5,453,341 7.9223 -4.81%
2023-06-21 0 8.530 8.510 8.530 8.480 8.820 2,870,715 24,503,541 8.5357 8.194 8.175 8.194 8.146 8.473 2,988,392 8.1996 -3.51%
2023-06-20 0 8.840 8.810 8.840 8.470 9.040 4,792,000 41,604,080 8.6820 8.492 8.463 8.492 8.136 8.684 4,988,434 8.3401 -1.89%
2023-06-19 0 9.010 9.000 9.010 8.700 9.930 4,111,165 36,975,459 8.9939 8.655 8.646 8.655 8.357 9.539 4,279,690 8.6398 -6.63%
2023-06-16 0 9.650 9.640 9.650 9.200 9.800 8,829,000 84,477,297 9.5682 9.270 9.260 9.270 8.838 9.414 9,190,919 9.1914 5.12%
2023-06-15 0 9.180 9.170 9.180 8.770 9.200 4,589,472 41,323,420 9.0040 8.819 8.809 8.819 8.425 8.838 4,777,604 8.6494 3.00%
2023-06-14 0 9.040 9.030 9.050 8.860 9.200 6,728,311 60,320,274 8.9651 8.561 8.552 8.571 8.391 8.713 7,104,541 8.4904 2.03%
2023-06-13 0 8.860 8.850 8.870 8.680 9.040 5,192,368 45,632,426 8.7884 8.391 8.381 8.400 8.220 8.561 5,482,712 8.3230 -0.34%
2023-06-12 0 8.890 8.890 8.900 8.580 9.360 5,912,000 52,227,974 8.8342 8.419 8.419 8.429 8.126 8.864 6,242,584 8.3664 -5.43%
2023-06-09 0 9.400 9.400 9.410 8.930 9.760 14,683,000 137,084,600 9.3363 8.902 8.902 8.912 8.457 9.243 15,504,036 8.8419 2.06%
2023-06-08 0 9.210 9.180 9.210 8.870 9.720 6,959,950 63,449,705 9.1164 8.722 8.694 8.722 8.400 9.205 7,349,133 8.6336 -6.31%
2023-06-07 0 9.830 9.830 9.860 9.720 11.24 2,247,879 22,712,829 10.104 9.309 9.309 9.338 9.205 10.64 2,373,575 9.5690 -8.81%
2023-06-06 0 10.78 10.72 10.78 10.34 10.90 1,737,616 18,660,797 10.739 10.21 10.15 10.21 9.792 10.32 1,834,779 10.171 1.89%
2023-06-05 0 10.58 10.54 10.58 10.04 11.14 6,455,500 68,391,199 10.594 10.02 9.982 10.02 9.508 10.55 6,816,475 10.033 -2.58%
2023-06-02 0 10.86 10.84 10.86 9.920 11.06 2,802,772 29,947,970 10.685 10.28 10.27 10.28 9.395 10.47 2,959,496 10.119 9.26%
2023-06-01 0 9.940 9.940 9.980 9.850 10.48 7,427,800 75,438,251 10.156 9.414 9.414 9.451 9.328 9.925 7,843,144 9.6184 -1.39%
2023-05-31 0 10.08 10.06 10.08 9.710 10.42 6,962,283 70,021,018 10.057 9.546 9.527 9.546 9.196 9.868 7,351,596 9.5246 -3.26%
2023-05-30 0 10.42 10.38 10.42 10.00 10.50 4,044,000 41,572,140 10.280 9.868 9.830 9.868 9.470 9.944 4,270,130 9.7356 -0.19%
2023-05-29 0 10.44 10.40 10.44 10.36 11.76 5,986,157 64,733,169 10.814 9.887 9.849 9.887 9.811 11.14 6,320,888 10.241 -11.22%
2023-05-25 0 11.76 11.74 11.76 11.54 11.94 2,455,000 28,820,746 11.740 11.14 11.12 11.14 10.93 11.31 2,592,277 11.118 0.51%
2023-05-24 0 11.70 11.66 11.70 11.44 12.00 1,310,552 15,373,081 11.730 11.08 11.04 11.08 10.83 11.36 1,383,835 11.109 -2.01%
2023-05-23 0 11.94 11.92 11.94 11.72 12.24 2,019,640 24,110,546 11.938 11.31 11.29 11.31 11.10 11.59 2,132,573 11.306 -1.97%
2023-05-22 0 12.18 12.14 12.18 12.10 12.40 1,589,750 19,460,995 12.242 11.53 11.50 11.53 11.46 11.74 1,678,645 11.593 1.50%
2023-05-19 0 12.00 11.92 12.00 11.86 12.22 2,847,060 34,195,598 12.011 11.36 11.29 11.36 11.23 11.57 3,006,260 11.375 -0.50%
2023-05-18 0 12.06 12.04 12.08 11.80 12.12 1,380,985 16,546,063 11.981 11.42 11.40 11.44 11.18 11.48 1,458,206 11.347 1.34%
2023-05-17 0 11.90 11.86 11.90 11.76 12.18 1,842,960 22,055,260 11.967 11.27 11.23 11.27 11.14 11.53 1,946,014 11.334 -1.49%
2023-05-16 0 12.08 12.06 12.08 12.06 12.42 1,221,485 14,871,229 12.175 11.44 11.42 11.44 11.42 11.76 1,289,787 11.530 -1.31%
2023-05-15 0 12.24 12.22 12.24 11.74 12.28 1,550,588 18,685,951 12.051 11.59 11.57 11.59 11.12 11.63 1,637,293 11.413 3.55%
2023-05-12 0 11.82 11.82 11.84 11.70 12.12 1,595,650 18,970,153 11.889 11.19 11.19 11.21 11.08 11.48 1,684,875 11.259 -3.43%
2023-05-11 0 12.24 12.20 12.24 12.08 12.44 1,296,000 15,822,702 12.209 11.59 11.55 11.59 11.44 11.78 1,368,469 11.562 -0.33%
2023-05-10 0 12.28 12.26 12.28 12.06 12.86 1,446,800 17,717,776 12.246 11.63 11.61 11.63 11.42 12.18 1,527,701 11.598 0.16%
2023-05-09 0 12.26 12.18 12.26 12.12 12.96 2,216,000 27,356,320 12.345 11.61 11.53 11.61 11.48 12.27 2,339,913 11.691 -1.29%
2023-05-08 0 12.42 12.40 12.42 12.32 13.02 1,331,400 16,664,668 12.517 11.76 11.74 11.76 11.67 12.33 1,405,848 11.854 -2.66%
2023-05-05 0 12.76 12.72 12.76 12.42 12.94 3,392,400 43,088,544 12.702 12.08 12.05 12.08 11.76 12.25 3,582,094 12.029 1.11%
2023-05-04 0 12.62 12.62 12.70 12.22 12.82 2,805,098 35,374,719 12.611 11.95 11.95 12.03 11.57 12.14 2,961,952 11.943 2.77%
2023-05-03 0 12.28 12.12 12.28 12.00 12.30 1,870,000 22,725,420 12.153 11.63 11.48 11.63 11.36 11.65 1,974,566 11.509 -0.81%
2023-05-02 0 12.38 12.34 12.38 12.12 12.56 2,088,000 25,694,040 12.306 11.72 11.69 11.72 11.48 11.89 2,204,756 11.654 1.98%
2023-04-28 0 12.14 12.14 12.16 12.08 12.68 3,020,726 37,222,512 12.322 11.50 11.50 11.52 11.44 12.01 3,189,637 11.670 -3.04%
2023-04-27 0 12.52 12.44 12.52 12.06 12.54 2,717,039 33,555,454 12.350 11.86 11.78 11.86 11.42 11.88 2,868,969 11.696 0.48%
2023-04-26 0 12.46 12.44 12.46 12.24 12.68 1,723,278 21,574,195 12.519 11.80 11.78 11.80 11.59 12.01 1,819,639 11.856 1.80%
2023-04-25 0 12.24 12.18 12.24 12.10 12.66 3,894,000 47,853,374 12.289 11.59 11.53 11.59 11.46 11.99 4,111,743 11.638 -1.77%
2023-04-24 0 12.46 12.44 12.46 12.10 12.58 4,523,717 55,764,926 12.327 11.80 11.78 11.80 11.46 11.91 4,776,672 11.674 -1.11%
2023-04-21 0 12.60 12.58 12.60 12.50 13.12 2,759,145 35,207,255 12.760 11.93 11.91 11.93 11.84 12.43 2,913,429 12.084 -3.82%
2023-04-20 0 13.10 13.06 13.10 13.00 13.84 2,451,700 32,765,660 13.365 12.41 12.37 12.41 12.31 13.11 2,588,793 12.657 -4.10%
2023-04-19 0 13.66 13.64 13.66 13.12 13.74 6,199,200 83,317,940 13.440 12.94 12.92 12.94 12.43 13.01 6,545,843 12.728 1.19%
2023-04-18 0 13.50 13.50 13.58 13.42 14.66 3,063,227 42,202,585 13.777 12.79 12.79 12.86 12.71 13.88 3,234,515 13.048 -7.91%
2023-04-17 0 14.66 14.64 14.66 14.48 15.42 5,004,000 74,229,282 14.834 13.88 13.86 13.88 13.71 14.60 5,283,811 14.048 -0.54%
2023-04-14 0 14.74 14.72 14.74 14.66 15.70 1,720,263 25,973,171 15.098 13.96 13.94 13.96 13.88 14.87 1,816,456 14.299 -2.51%
2023-04-13 0 15.12 15.08 15.12 14.10 15.22 4,232,200 63,062,226 14.901 14.32 14.28 14.32 13.35 14.41 4,468,854 14.111 6.33%
2023-04-12 0 14.22 14.22 14.24 13.94 14.60 3,596,010 51,161,532 14.227 13.47 13.47 13.49 13.20 13.83 3,797,090 13.474 -0.28%
2023-04-11 0 14.26 14.22 14.26 13.24 14.32 3,141,838 43,878,984 13.966 13.50 13.47 13.50 12.54 13.56 3,317,522 13.226 7.70%
2023-04-06 0 13.24 13.24 13.26 12.56 13.40 7,199,135 93,610,587 13.003 12.54 12.54 12.56 11.89 12.69 7,601,692 12.314 -1.49%
2023-04-04 0 13.44 13.42 13.44 13.12 15.10 8,103,481 110,549,992 13.642 12.73 12.71 12.73 12.43 14.30 8,556,607 12.920 -11.23%
2023-04-03 0 15.14 15.12 15.14 14.88 17.44 5,997,400 92,389,520 15.405 14.34 14.32 14.34 14.09 16.52 6,332,759 14.589 -10.63%
2023-03-31 0 16.94 16.84 16.94 16.32 17.50 2,826,609 47,766,046 16.899 16.04 15.95 16.04 15.46 16.57 2,984,666 16.004 2.17%
2023-03-30 0 16.58 16.54 16.58 16.02 17.04 3,477,052 57,198,052 16.450 15.70 15.66 15.70 15.17 16.14 3,671,480 15.579 -2.01%
2023-03-29 0 16.92 16.82 16.92 16.72 17.28 3,970,794 67,184,185 16.920 16.02 15.93 16.02 15.83 16.36 4,192,831 16.024 3.17%
2023-03-28 0 16.40 16.34 16.40 16.24 16.64 1,520,000 24,884,940 16.372 15.53 15.47 15.53 15.38 15.76 1,604,995 15.505 -0.61%
2023-03-27 0 16.50 16.46 16.50 16.22 16.78 1,818,013 29,929,735 16.463 15.63 15.59 15.63 15.36 15.89 1,919,672 15.591 -1.43%
2023-03-24 0 16.74 16.68 16.74 16.30 16.82 2,115,882 35,008,104 16.545 15.85 15.80 15.85 15.44 15.93 2,234,197 15.669 -0.48%
2023-03-23 0 16.82 16.78 16.82 16.02 16.88 1,529,361 25,254,888 16.513 15.93 15.89 15.93 15.17 15.99 1,614,879 15.639 0.72%
2023-03-22 0 16.70 16.70 16.78 16.48 17.08 3,181,755 53,252,491 16.737 15.82 15.82 15.89 15.61 16.18 3,359,671 15.851 1.33%
2023-03-21 0 16.48 16.48 16.58 14.86 16.64 3,753,064 60,841,027 16.211 15.61 15.61 15.70 14.07 15.76 3,962,926 15.353 10.90%
2023-03-20 0 14.86 14.86 14.90 14.80 15.42 1,090,000 16,380,080 15.028 14.07 14.07 14.11 14.02 14.60 1,150,950 14.232 -5.11%
2023-03-17 0 15.66 15.66 15.70 15.10 15.84 3,001,948 46,971,594 15.647 14.83 14.83 14.87 14.30 15.00 3,169,809 14.818 3.16%
2023-03-16 0 15.18 15.14 15.18 14.80 15.42 1,671,574 25,358,705 15.171 14.38 14.34 14.38 14.02 14.60 1,765,044 14.367 -0.13%
2023-03-15 0 15.20 15.20 15.24 14.80 15.58 1,061,284 16,217,808 15.281 14.40 14.40 14.43 14.02 14.75 1,120,628 14.472 1.74%
2023-03-14 0 14.94 14.90 14.94 14.80 15.60 4,098,863 62,472,231 15.241 14.15 14.11 14.15 14.02 14.77 4,328,061 14.434 -3.11%
2023-03-13 0 15.42 15.36 15.42 14.52 15.60 4,495,700 68,516,652 15.241 14.60 14.55 14.60 13.75 14.77 4,747,088 14.433 1.18%
2023-03-10 0 15.24 15.18 15.24 14.88 16.40 11,477,875 174,872,676 15.236 14.43 14.38 14.43 14.09 15.53 12,119,688 14.429 -6.96%
2023-03-09 0 16.38 16.36 16.38 16.04 16.92 6,994,089 115,839,076 16.562 15.51 15.49 15.51 15.19 16.02 7,385,181 15.685 -4.21%
2023-03-08 0 17.10 17.06 17.10 16.84 17.26 3,842,690 65,514,426 17.049 16.19 16.16 16.19 15.95 16.35 4,057,563 16.146 -1.84%
2023-03-07 0 17.42 17.34 17.42 17.18 17.98 1,796,177 31,445,853 17.507 16.50 16.42 16.50 16.27 17.03 1,896,615 16.580 0.00%
2023-03-06 0 17.42 17.40 17.44 17.30 18.26 1,910,392 33,504,836 17.538 16.50 16.48 16.52 16.38 17.29 2,017,216 16.609 -2.35%
2023-03-03 0 17.84 17.80 17.84 17.82 18.28 1,356,862 24,366,930 17.958 16.90 16.86 16.90 16.88 17.31 1,432,734 17.007 -1.22%
2023-03-02 0 18.06 17.98 18.06 17.82 18.14 1,338,421 24,066,034 17.981 17.10 17.03 17.10 16.88 17.18 1,413,262 17.029 -1.85%
2023-03-01 0 18.40 18.30 18.40 17.10 18.40 3,112,918 55,801,962 17.926 17.43 17.33 17.43 16.19 17.43 3,286,984 16.977 9.00%
2023-02-28 0 16.88 16.86 16.88 16.82 17.74 4,460,483 76,129,501 17.068 15.99 15.97 15.99 15.93 16.80 4,709,902 16.164 -2.99%
2023-02-27 0 17.40 17.38 17.40 17.20 17.70 2,690,133 46,822,364 17.405 16.48 16.46 16.48 16.29 16.76 2,840,558 16.484 0.23%
2023-02-24 0 17.36 17.34 17.36 17.28 18.38 3,361,996 59,387,206 17.664 16.44 16.42 16.44 16.36 17.41 3,549,990 16.729 -3.98%
2023-02-23 0 18.08 18.08 18.10 17.82 18.52 1,818,617 33,054,091 18.175 17.12 17.12 17.14 16.88 17.54 1,920,309 17.213 -1.09%
2023-02-22 0 18.28 18.26 18.28 18.06 18.82 3,140,131 57,550,919 18.328 17.31 17.29 17.31 17.10 17.82 3,315,719 17.357 -2.97%
2023-02-21 0 18.84 18.84 18.88 18.64 19.88 2,808,862 53,599,266 19.082 17.84 17.84 17.88 17.65 18.83 2,965,926 18.072 -4.46%
2023-02-20 0 19.72 19.70 19.72 19.16 19.84 1,887,048 36,831,514 19.518 18.68 18.66 18.68 18.15 18.79 1,992,567 18.484 0.31%
2023-02-17 0 19.66 19.58 19.66 19.40 21.00 3,061,000 61,056,670 19.947 18.62 18.54 18.62 18.37 19.89 3,232,163 18.890 -5.93%
2023-02-16 0 20.90 20.90 21.00 20.25 21.50 4,920,100 103,462,829 21.029 19.79 19.79 19.89 19.18 20.36 5,195,219 19.915 3.21%
2023-02-15 0 20.25 20.20 20.25 20.10 20.55 1,834,265 37,043,286 20.195 19.18 19.13 19.18 19.04 19.46 1,936,832 19.126 0.25%
2023-02-14 0 20.20 20.15 20.20 19.50 21.00 3,664,000 74,868,300 20.434 19.13 19.08 19.13 18.47 19.89 3,868,882 19.351 0.75%
2023-02-13 0 20.05 19.90 20.05 19.02 20.10 1,893,922 37,218,522 19.652 18.99 18.85 18.99 18.01 19.04 1,999,825 18.611 3.56%
2023-02-10 0 19.36 19.36 19.38 19.24 20.60 3,309,162 64,909,513 19.615 18.33 18.33 18.35 18.22 19.51 3,494,202 18.576 -6.02%
2023-02-09 0 20.60 20.60 20.75 18.82 20.80 3,334,100 66,722,492 20.012 19.51 19.51 19.65 17.82 19.70 3,520,534 18.952 7.85%
2023-02-08 0 19.10 19.04 19.10 18.94 19.62 1,774,500 34,138,522 19.238 18.09 18.03 18.09 17.94 18.58 1,873,726 18.220 -2.75%
2023-02-07 0 19.64 19.56 19.64 19.34 19.96 3,736,628 73,372,097 19.636 18.60 18.52 18.60 18.32 18.90 3,945,571 18.596 0.72%
2023-02-06 0 19.50 19.48 19.50 19.12 19.88 2,432,467 47,341,821 19.463 18.47 18.45 18.47 18.11 18.83 2,568,484 18.432 -1.91%
2023-02-03 0 19.88 19.86 19.88 19.80 20.30 2,194,023 43,866,214 19.994 18.83 18.81 18.83 18.75 19.22 2,316,707 18.935 -1.34%
2023-02-02 0 20.15 20.10 20.15 19.52 20.55 3,538,961 71,540,944 20.215 19.08 19.04 19.08 18.49 19.46 3,736,851 19.145 1.87%
2023-02-01 0 19.78 19.76 19.78 19.34 19.92 2,698,693 53,039,040 19.654 18.73 18.71 18.73 18.32 18.87 2,849,597 18.613 1.96%
2023-01-31 0 19.40 19.32 19.40 18.72 20.20 5,942,692 114,330,023 19.239 18.37 18.30 18.37 17.73 19.13 6,274,992 18.220 -1.72%
2023-01-30 0 19.74 19.58 19.74 19.50 20.40 5,463,328 108,366,377 19.835 18.69 18.54 18.69 18.47 19.32 5,768,823 18.785 -2.76%
2023-01-27 0 20.30 20.25 20.30 19.98 20.90 4,476,458 90,887,934 20.304 19.22 19.18 19.22 18.92 19.79 4,726,770 19.228 -2.64%
2023-01-26 0 20.85 20.80 20.85 20.20 21.30 5,556,935 116,325,780 20.933 19.75 19.70 19.75 19.13 20.17 5,867,665 19.825 5.09%
2023-01-20 0 19.84 19.84 19.94 19.66 21.15 12,930,518 262,260,353 20.282 18.79 18.79 18.88 18.62 20.03 13,653,560 19.208 1.54%
2023-01-19 0 19.54 19.52 19.54 18.00 19.58 6,771,411 128,342,917 18.954 18.51 18.49 18.51 17.05 18.54 7,150,051 17.950 8.19%
2023-01-18 0 18.06 18.04 18.08 17.86 19.22 4,961,613 91,004,586 18.342 17.10 17.08 17.12 16.91 18.20 5,239,054 17.370 -4.44%
2023-01-17 0 18.90 18.86 18.90 18.22 19.46 5,916,748 111,212,828 18.796 17.90 17.86 17.90 17.26 18.43 6,247,597 17.801 -1.87%
2023-01-16 0 19.26 19.22 19.26 19.02 20.05 9,123,221 178,243,038 19.537 18.24 18.20 18.24 18.01 18.99 9,633,368 18.503 -2.73%
2023-01-13 0 19.80 19.76 19.80 19.04 20.30 13,436,920 261,633,770 19.471 18.75 18.71 18.75 18.03 19.22 14,188,278 18.440 0.00%
2023-01-12 0 19.80 19.76 19.80 18.70 19.80 12,913,787 248,330,073 19.230 18.75 18.71 18.75 17.71 18.75 13,635,893 18.212 5.10%
2023-01-11 0 18.84 18.80 18.84 18.16 19.86 12,410,183 237,590,169 19.145 17.84 17.80 17.84 17.20 18.81 13,104,129 18.131 3.74%
2023-01-10 0 18.16 18.14 18.16 17.28 18.32 9,683,803 172,793,227 17.844 17.20 17.18 17.20 16.36 17.35 10,225,297 16.899 1.34%
2023-01-09 0 17.92 17.90 17.92 15.76 18.20 12,811,289 219,219,338 17.111 16.97 16.95 16.97 14.93 17.24 13,527,664 16.205 13.42%
2023-01-06 0 15.80 15.80 15.82 15.56 16.32 11,479,144 182,033,700 15.858 14.96 14.96 14.98 14.74 15.46 12,121,028 15.018 -1.25%
2023-01-05 0 16.00 16.00 16.02 14.80 16.50 102,096,179 1,554,429,520 15.225 15.15 15.15 15.17 14.02 15.63 107,805,136 14.419 -6.65%
2023-01-04 0 17.14 17.14 17.16 16.84 17.42 4,283,886 73,578,915 17.176 16.23 16.23 16.25 15.95 16.50 4,523,430 16.266 -0.12%
2023-01-03 0 17.16 17.08 17.16 15.72 17.16 2,849,364 47,651,435 16.724 16.25 16.18 16.25 14.89 16.25 3,008,693 15.838 7.12%
2022-12-30 0 16.02 16.00 16.02 15.60 16.48 1,583,144 25,419,806 16.057 15.17 15.15 15.17 14.77 15.61 1,671,669 15.206 3.09%
2022-12-29 0 15.54 15.52 15.54 15.40 16.20 1,161,388 18,189,760 15.662 14.72 14.70 14.72 14.58 15.34 1,226,330 14.833 -5.01%
2022-12-28 0 16.36 16.34 16.36 16.10 16.82 1,241,442 20,265,468 16.324 15.49 15.47 15.49 15.25 15.93 1,310,860 15.460 -0.24%
2022-12-23 0 16.40 16.34 16.40 15.98 16.48 997,971 16,214,990 16.248 15.53 15.47 15.53 15.13 15.61 1,053,775 15.388 -0.73%
2022-12-22 0 16.52 16.50 16.52 15.70 16.58 2,282,529 37,092,743 16.251 15.65 15.63 15.65 14.87 15.70 2,410,162 15.390 4.96%
2022-12-21 0 15.74 15.72 15.74 15.30 16.02 1,272,000 19,972,740 15.702 14.91 14.89 14.91 14.49 15.17 1,343,127 14.870 -0.88%
2022-12-20 0 15.88 15.84 15.90 15.70 16.90 3,284,518 53,024,496 16.144 15.04 15.00 15.06 14.87 16.01 3,468,180 15.289 -5.25%
2022-12-19 0 16.76 16.76 16.78 16.18 17.18 4,870,864 81,926,603 16.820 15.87 15.87 15.89 15.32 16.27 5,143,230 15.929 3.58%
2022-12-16 0 16.18 15.98 16.18 15.20 16.30 3,431,649 54,870,512 15.990 15.32 15.13 15.32 14.40 15.44 3,623,538 15.143 5.20%
2022-12-15 0 15.38 15.36 15.42 15.20 16.24 1,692,799 26,245,738 15.504 14.57 14.55 14.60 14.40 15.38 1,787,456 14.683 -2.53%
2022-12-14 0 15.78 15.78 15.80 15.38 16.38 3,538,265 55,803,063 15.771 14.94 14.94 14.96 14.57 15.51 3,736,116 14.936 -3.66%
2022-12-13 0 16.38 16.34 16.38 15.90 16.66 3,033,937 49,668,764 16.371 15.51 15.47 15.51 15.06 15.78 3,203,587 15.504 1.74%
2022-12-12 0 16.10 16.08 16.10 16.04 17.14 2,684,000 43,889,140 16.352 15.25 15.23 15.25 15.19 16.23 2,834,082 15.486 -4.28%
2022-12-09 0 16.82 16.80 16.82 15.20 17.10 4,644,680 75,468,928 16.249 15.93 15.91 15.93 14.40 16.19 4,904,399 15.388 9.93%
2022-12-08 0 15.30 15.26 15.30 14.12 15.40 3,234,409 48,681,034 15.051 14.49 14.45 14.49 13.37 14.58 3,415,269 14.254 4.08%
2022-12-07 0 14.70 14.70 14.72 14.60 16.16 2,646,175 40,414,896 15.273 13.92 13.92 13.94 13.83 15.30 2,794,142 14.464 -5.77%
2022-12-06 0 15.60 15.60 15.62 15.20 16.60 3,813,757 60,084,862 15.755 14.77 14.77 14.79 14.40 15.72 4,027,013 14.920 -5.80%
2022-12-05 0 16.56 16.52 16.56 15.06 16.98 3,984,500 64,505,923 16.189 15.68 15.65 15.68 14.26 16.08 4,207,303 15.332 11.89%
2022-12-02 0 14.80 14.80 14.88 14.64 16.06 3,556,470 53,620,395 15.077 14.02 14.02 14.09 13.86 15.21 3,755,339 14.278 -6.33%
2022-12-01 0 15.80 15.78 15.80 15.20 17.54 4,602,860 74,724,068 16.234 14.96 14.94 14.96 14.40 16.61 4,860,240 15.375 7.05%
2022-11-30 0 14.76 14.76 14.78 14.00 14.76 12,142,677 177,487,371 14.617 13.98 13.98 14.00 13.26 13.98 12,821,664 13.843 3.36%
2022-11-29 0 14.28 14.28 14.30 12.84 14.34 3,240,725 45,197,257 13.947 13.52 13.52 13.54 12.16 13.58 3,421,938 13.208 9.85%
2022-11-28 0 13.00 13.00 13.02 12.08 13.00 2,656,000 33,286,000 12.532 12.31 12.31 12.33 11.44 12.31 2,804,517 11.869 2.69%
2022-11-25 0 12.66 12.64 12.66 12.52 13.14 1,600,720 20,290,585 12.676 11.99 11.97 11.99 11.86 12.44 1,690,228 12.005 -4.24%
2022-11-24 0 13.22 13.22 13.26 12.92 13.34 1,436,000 18,866,460 13.138 12.52 12.52 12.56 12.24 12.63 1,516,297 12.442 4.75%
2022-11-23 0 12.62 12.60 12.62 12.34 12.92 2,236,134 28,128,768 12.579 11.95 11.93 11.95 11.69 12.24 2,361,173 11.913 1.28%
2022-11-22 0 12.46 12.44 12.46 12.20 13.18 4,070,286 51,483,587 12.649 11.80 11.78 11.80 11.55 12.48 4,297,886 11.979 -5.32%
2022-11-21 0 13.16 13.12 13.16 12.36 13.30 6,578,623 84,332,946 12.819 12.46 12.43 12.46 11.71 12.60 6,946,483 12.140 -3.52%
2022-11-18 0 13.64 13.64 13.68 13.50 14.36 3,440,040 47,191,023 13.718 12.92 12.92 12.96 12.79 13.60 3,632,398 12.992 -0.15%
2022-11-17 0 13.66 13.66 13.68 13.28 14.50 3,013,877 41,235,015 13.682 12.94 12.94 12.96 12.58 13.73 3,182,405 12.957 -8.32%
2022-11-16 0 14.90 14.90 14.92 14.66 15.40 2,569,116 38,290,129 14.904 14.11 14.11 14.13 13.88 14.58 2,712,774 14.115 0.27%
2022-11-15 0 14.86 14.84 14.86 14.54 15.46 3,739,009 55,667,148 14.888 14.07 14.05 14.07 13.77 14.64 3,948,085 14.100 0.81%
2022-11-14 0 14.74 14.70 14.74 12.94 14.80 4,869,656 69,876,302 14.349 13.96 13.92 13.96 12.25 14.02 5,141,955 13.589 13.38%
2022-11-11 0 13.00 12.98 13.00 12.56 13.10 5,344,015 68,026,476 12.730 12.31 12.29 12.31 11.89 12.41 5,642,839 12.055 7.62%
2022-11-10 0 12.08 12.06 12.08 11.90 12.40 2,088,800 25,120,464 12.026 11.44 11.42 11.44 11.27 11.74 2,205,600 11.389 -2.58%
2022-11-09 0 12.40 12.34 12.40 12.20 12.90 2,115,022 26,265,441 12.419 11.74 11.69 11.74 11.55 12.22 2,233,289 11.761 -1.43%
2022-11-08 0 12.58 12.56 12.58 12.36 13.32 3,036,000 38,882,080 12.807 11.91 11.89 11.91 11.71 12.61 3,205,765 12.129 -2.93%
2022-11-07 0 12.96 12.96 12.98 12.46 13.16 2,591,358 33,351,068 12.870 12.27 12.27 12.29 11.80 12.46 2,736,260 12.189 5.37%
2022-11-04 0 12.30 12.28 12.30 11.36 12.38 3,026,834 36,838,640 12.171 11.65 11.63 11.65 10.76 11.72 3,196,087 11.526 6.22%
2022-11-03 0 11.58 11.56 11.58 11.08 11.76 2,690,272 31,025,388 11.532 10.97 10.95 10.97 10.49 11.14 2,840,705 10.922 -0.69%
2022-11-02 0 11.66 11.58 11.66 10.86 11.80 2,492,779 28,517,743 11.440 11.04 10.97 11.04 10.28 11.18 2,632,169 10.834 4.48%
2022-11-01 0 11.16 11.12 11.16 10.20 11.48 3,388,821 36,891,912 10.886 10.57 10.53 10.57 9.660 10.87 3,578,315 10.310 8.14%
2022-10-31 0 10.32 10.32 10.34 9.880 10.42 3,146,606 32,075,024 10.194 9.773 9.773 9.792 9.357 9.868 3,322,556 9.6537 0.00%
2022-10-28 0 10.32 10.32 10.34 10.16 11.08 2,738,000 28,712,800 10.487 9.773 9.773 9.792 9.622 10.49 2,891,102 9.9314 -6.86%
2022-10-27 0 11.08 11.02 11.08 10.82 11.80 2,472,400 28,041,012 11.342 10.49 10.44 10.49 10.25 11.18 2,610,650 10.741 -1.60%
2022-10-26 0 11.26 11.26 11.28 11.08 11.68 1,481,730 16,770,497 11.318 10.66 10.66 10.68 10.49 11.06 1,564,585 10.719 0.00%
2022-10-25 0 11.26 11.26 11.28 10.66 11.70 3,655,907 41,225,088 11.276 10.66 10.66 10.68 10.10 11.08 3,860,336 10.679 4.45%
2022-10-24 0 10.78 10.76 10.78 10.64 11.42 4,445,881 48,564,041 10.923 10.21 10.19 10.21 10.08 10.82 4,694,483 10.345 -7.07%
2022-10-21 0 11.60 11.60 11.62 11.48 11.82 1,184,055 13,727,423 11.594 10.99 10.99 11.00 10.87 11.19 1,250,264 10.980 0.17%
2022-10-20 0 11.58 11.58 11.62 10.70 11.88 2,999,766 34,610,508 11.538 10.97 10.97 11.00 10.13 11.25 3,167,505 10.927 1.22%
2022-10-19 0 11.44 11.44 11.48 11.12 11.66 3,508,355 40,056,082 11.417 10.83 10.83 10.87 10.53 11.04 3,704,533 10.813 1.78%
2022-10-18 0 11.24 11.20 11.24 10.60 11.24 3,199,670 35,232,252 11.011 10.64 10.61 10.64 10.04 10.64 3,378,587 10.428 6.04%
2022-10-17 0 10.60 10.60 10.62 10.44 11.44 3,491,032 37,163,928 10.646 10.04 10.04 10.06 9.887 10.83 3,686,242 10.082 -3.11%
2022-10-14 0 10.94 10.94 10.96 10.34 11.22 4,005,001 43,900,072 10.961 10.36 10.36 10.38 9.792 10.63 4,228,950 10.381 5.80%
2022-10-13 0 10.34 10.30 10.34 10.28 10.84 2,308,589 24,335,380 10.541 9.792 9.755 9.792 9.736 10.27 2,437,679 9.9830 -3.54%
2022-10-12 0 10.72 10.62 10.72 10.22 10.96 5,106,675 54,173,196 10.608 10.15 10.06 10.15 9.679 10.38 5,392,227 10.047 -0.74%
2022-10-11 0 10.80 10.76 10.80 10.34 11.12 10,214,910 109,466,794 10.716 10.23 10.19 10.23 9.792 10.53 10,786,102 10.149 -2.88%
2022-10-10 0 11.12 11.08 11.12 11.02 11.82 2,935,440 33,315,122 11.349 10.53 10.49 10.53 10.44 11.19 3,099,582 10.748 -7.64%
2022-10-07 0 12.04 12.00 12.04 12.00 12.60 3,534,503 43,468,216 12.298 11.40 11.36 11.40 11.36 11.93 3,732,143 11.647 -4.29%
2022-10-06 0 12.58 12.58 12.60 12.58 13.10 2,588,000 33,113,287 12.795 11.91 11.91 11.93 11.91 12.41 2,732,714 12.117 -5.41%
2022-10-05 0 13.30 13.30 13.40 12.24 13.78 3,529,680 46,771,445 13.251 12.60 12.60 12.69 11.59 13.05 3,727,051 12.549 11.20%
2022-10-03 0 11.96 11.92 11.96 11.70 12.40 1,364,357 16,343,608 11.979 11.33 11.29 11.33 11.08 11.74 1,440,648 11.345 -3.70%
2022-09-30 0 12.42 12.40 12.42 12.16 12.58 3,216,313 39,898,186 12.405 11.76 11.74 11.76 11.52 11.91 3,396,161 11.748 1.31%
2022-09-29 0 12.26 12.26 12.28 12.18 13.02 2,159,149 26,821,834 12.422 11.61 11.61 11.63 11.53 12.33 2,279,883 11.765 -4.67%
2022-09-28 0 12.86 12.86 12.88 12.78 13.58 2,431,721 31,921,535 13.127 12.18 12.18 12.20 12.10 12.86 2,567,697 12.432 -1.83%
2022-09-27 0 13.10 13.08 13.10 12.68 13.14 2,119,000 27,409,387 12.935 12.41 12.39 12.41 12.01 12.44 2,237,489 12.250 1.71%
2022-09-26 0 12.88 12.88 12.90 12.70 13.38 2,676,935 34,783,896 12.994 12.20 12.20 12.22 12.03 12.67 2,826,622 12.306 -2.28%
2022-09-23 0 13.18 13.18 13.24 13.14 13.98 2,556,478 34,111,508 13.343 12.48 12.48 12.54 12.44 13.24 2,699,430 12.637 -3.23%
2022-09-22 0 13.62 13.62 13.64 13.38 13.90 1,438,927 19,604,093 13.624 12.90 12.90 12.92 12.67 13.16 1,519,388 12.903 -2.30%
2022-09-21 0 13.94 13.94 13.96 13.90 14.66 2,915,823 41,418,444 14.205 13.20 13.20 13.22 13.16 13.88 3,078,868 13.452 -5.36%
2022-09-20 0 14.82 14.80 14.82 14.52 14.96 2,438,903 36,091,913 14.798 13.95 13.93 13.95 13.67 14.08 2,591,024 13.930 1.79%
2022-09-19 0 14.56 14.54 14.56 14.14 14.68 3,871,630 56,092,188 14.488 13.71 13.69 13.71 13.31 13.82 4,113,114 13.637 -0.41%
2022-09-16 0 14.62 14.62 14.64 14.36 15.28 3,859,046 56,861,801 14.735 13.76 13.76 13.78 13.52 14.38 4,099,745 13.870 -1.48%
2022-09-15 0 14.84 14.76 14.84 14.58 15.30 1,500,824 22,230,135 14.812 13.97 13.89 13.97 13.72 14.40 1,594,434 13.942 -1.85%
2022-09-14 0 15.12 15.10 15.12 14.88 15.36 1,062,256 16,004,499 15.067 14.23 14.21 14.23 14.01 14.46 1,128,512 14.182 0.27%
2022-09-13 0 15.08 15.06 15.08 15.06 16.00 1,397,332 21,587,696 15.449 14.19 14.18 14.19 14.18 15.06 1,484,487 14.542 -2.71%
2022-09-09 0 15.50 15.50 15.52 14.64 15.74 1,308,513 20,231,745 15.462 14.59 14.59 14.61 13.78 14.82 1,390,128 14.554 5.30%
2022-09-08 0 14.72 14.70 14.72 14.56 15.30 2,840,154 41,833,781 14.729 13.86 13.84 13.86 13.71 14.40 3,017,302 13.865 -1.08%
2022-09-07 0 14.88 14.84 14.88 14.44 14.94 2,653,400 39,261,338 14.797 14.01 13.97 14.01 13.59 14.06 2,818,900 13.928 2.34%
2022-09-06 0 14.54 14.50 14.54 14.26 15.84 2,646,434 38,644,091 14.602 13.69 13.65 13.69 13.42 14.91 2,811,499 13.745 -3.71%
2022-09-05 0 15.10 15.10 15.12 14.88 15.26 1,438,000 21,733,822 15.114 14.21 14.21 14.23 14.01 14.36 1,527,692 14.227 -1.69%
2022-09-02 0 15.36 15.36 15.38 15.28 15.90 1,836,000 28,519,446 15.534 14.46 14.46 14.48 14.38 14.97 1,950,516 14.621 -3.52%
2022-09-01 0 15.92 15.90 15.92 15.70 16.24 3,264,320 52,301,724 16.022 14.99 14.97 14.99 14.78 15.29 3,467,924 15.082 -1.00%
2022-08-31 0 16.08 16.06 16.08 15.62 16.62 6,327,283 102,422,242 16.187 15.14 15.12 15.14 14.70 15.64 6,721,933 15.237 -4.17%
2022-08-30 0 16.78 16.68 16.78 16.58 17.36 1,299,278 21,914,323 16.867 15.79 15.70 15.79 15.61 16.34 1,380,317 15.876 -1.87%
2022-08-29 0 17.10 17.00 17.10 16.66 17.48 2,191,959 37,364,189 17.046 16.10 16.00 16.10 15.68 16.45 2,328,677 16.045 -1.04%
2022-08-26 0 17.28 17.24 17.28 16.34 17.38 4,203,523 71,628,139 17.040 16.27 16.23 16.27 15.38 16.36 4,465,708 16.040 5.75%
2022-08-25 0 16.34 16.32 16.38 15.40 16.46 2,280,650 36,782,155 16.128 15.38 15.36 15.42 14.50 15.49 2,422,900 15.181 5.56%
2022-08-24 0 15.48 15.38 15.48 15.10 15.64 5,083,857 78,287,888 15.399 14.57 14.48 14.57 14.21 14.72 5,400,951 14.495 1.71%
2022-08-23 0 15.22 15.22 15.24 15.02 16.22 6,452,700 99,984,750 15.495 14.33 14.33 14.35 14.14 15.27 6,855,172 14.585 -8.20%
2022-08-22 0 16.58 16.56 16.58 16.02 16.74 1,399,914 23,135,567 16.526 15.61 15.59 15.61 15.08 15.76 1,487,230 15.556 0.61%
2022-08-19 0 16.48 16.42 16.48 16.34 16.70 1,744,000 28,864,960 16.551 15.51 15.46 15.51 15.38 15.72 1,852,778 15.579 -1.32%
2022-08-18 0 16.70 16.70 16.72 16.60 17.44 1,526,518 25,770,638 16.882 15.72 15.72 15.74 15.63 16.42 1,621,731 15.891 -4.13%
2022-08-17 0 17.42 17.30 17.42 17.00 17.58 6,310,369 109,001,956 17.274 16.40 16.28 16.40 16.00 16.55 6,703,964 16.259 1.40%
2022-08-16 0 17.18 17.04 17.18 16.90 17.40 2,188,200 37,426,028 17.104 16.17 16.04 16.17 15.91 16.38 2,324,684 16.099 -0.35%
2022-08-15 0 17.24 17.20 17.24 17.18 17.68 5,177,000 89,616,720 17.311 16.23 16.19 16.23 16.17 16.64 5,499,903 16.294 -0.35%
2022-08-12 0 17.30 17.22 17.30 17.18 17.82 7,557,168 131,768,585 17.436 16.28 16.21 16.28 16.17 16.77 8,028,529 16.413 -0.80%
2022-08-11 0 17.44 17.42 17.44 16.78 17.62 6,718,858 116,828,496 17.388 16.42 16.40 16.42 15.79 16.59 7,137,931 16.367 5.31%
2022-08-10 0 16.56 16.56 16.58 16.54 17.16 2,867,031 48,060,114 16.763 15.59 15.59 15.61 15.57 16.15 3,045,855 15.779 -1.78%
2022-08-09 0 16.86 16.80 16.86 16.64 17.16 1,434,551 24,295,500 16.936 15.87 15.81 15.87 15.66 16.15 1,524,028 15.942 -1.06%
2022-08-08 0 17.04 16.98 17.04 16.88 17.80 1,322,500 22,677,130 17.147 16.04 15.98 16.04 15.89 16.75 1,404,988 16.140 -2.85%
2022-08-05 0 17.54 17.50 17.54 17.46 17.82 2,143,740 37,815,493 17.640 16.51 16.47 16.51 16.43 16.77 2,277,451 16.604 0.00%
2022-08-04 0 17.54 17.52 17.54 17.16 18.18 3,873,012 68,588,003 17.709 16.51 16.49 16.51 16.15 17.11 4,114,582 16.669 0.69%
2022-08-03 0 17.42 17.42 17.44 17.04 18.46 11,691,140 203,935,525 17.444 16.40 16.40 16.42 16.04 17.38 12,420,348 16.419 -3.11%
2022-08-02 0 17.98 17.86 17.98 17.44 18.50 3,942,942 70,354,337 17.843 16.92 16.81 16.92 16.42 17.41 4,188,874 16.796 -2.81%
2022-08-01 0 18.50 18.38 18.50 18.26 19.28 1,935,593 35,786,356 18.489 17.41 17.30 17.41 17.19 18.15 2,056,321 17.403 -2.73%
2022-07-29 0 19.02 19.02 19.04 18.58 19.42 1,737,080 32,780,519 18.871 17.90 17.90 17.92 17.49 18.28 1,845,426 17.763 -0.21%
2022-07-28 0 19.06 18.98 19.06 18.68 19.28 2,802,685 53,438,591 19.067 17.94 17.87 17.94 17.58 18.15 2,977,496 17.947 -0.10%
2022-07-27 0 19.08 19.04 19.10 18.82 19.70 1,624,245 31,073,690 19.131 17.96 17.92 17.98 17.72 18.54 1,725,554 18.008 -4.60%
2022-07-26 0 20.00 19.98 20.00 19.54 20.30 918,000 18,327,460 19.965 18.83 18.81 18.83 18.39 19.11 975,258 18.792 -1.48%
2022-07-25 0 20.30 20.30 20.35 19.78 21.10 1,354,400 27,380,972 20.216 19.11 19.11 19.16 18.62 19.86 1,438,878 19.029 -1.46%
2022-07-22 0 20.60 20.60 20.65 20.60 21.25 1,324,991 27,696,025 20.903 19.39 19.39 19.44 19.39 20.00 1,407,634 19.676 -1.20%
2022-07-21 0 20.85 20.80 20.85 20.70 21.40 3,923,189 82,136,034 20.936 19.63 19.58 19.63 19.48 20.14 4,167,889 19.707 1.21%
2022-07-20 0 20.60 20.55 20.60 19.86 21.10 4,986,286 101,688,310 20.394 19.39 19.34 19.39 18.69 19.86 5,297,294 19.196 3.62%
2022-07-19 0 19.88 19.86 19.88 19.66 20.95 3,899,283 78,177,735 20.049 18.71 18.69 18.71 18.51 19.72 4,142,492 18.872 -5.78%
2022-07-18 0 21.10 20.90 21.10 20.80 21.50 3,152,950 66,515,586 21.096 19.86 19.67 19.86 19.58 20.24 3,349,608 19.858 0.24%
2022-07-15 0 21.05 21.05 21.15 21.00 22.10 1,636,507 34,993,916 21.383 19.81 19.81 19.91 19.77 20.80 1,738,580 20.128 -4.32%
2022-07-14 0 22.00 22.00 22.05 21.45 22.30 1,494,970 32,683,260 21.862 20.71 20.71 20.76 20.19 20.99 1,588,215 20.579 1.15%
2022-07-13 0 21.75 21.70 21.75 21.65 22.80 2,778,903 61,257,449 22.044 20.47 20.43 20.47 20.38 21.46 2,952,231 20.750 -2.84%
2022-07-12 0 23.20 23.20 23.25 22.90 23.60 2,154,654 50,140,976 23.271 21.07 21.07 21.12 20.80 21.44 2,372,216 21.137 -1.69%
2022-07-11 0 23.60 23.55 23.60 23.30 24.25 1,574,892 37,241,748 23.647 21.44 21.39 21.44 21.16 22.03 1,733,914 21.478 -0.84%
2022-07-08 0 23.80 23.65 23.80 23.20 24.10 2,277,752 53,883,548 23.657 21.62 21.48 21.62 21.07 21.89 2,507,744 21.487 1.93%
2022-07-07 0 23.35 23.25 23.35 22.50 23.70 2,901,897 66,989,075 23.085 21.21 21.12 21.21 20.44 21.53 3,194,911 20.967 0.86%
2022-07-06 0 23.15 23.10 23.15 22.75 23.75 2,061,717 47,724,111 23.148 21.03 20.98 21.03 20.66 21.57 2,269,895 21.025 -0.86%
2022-07-05 0 23.35 23.30 23.35 23.10 25.55 2,943,365 70,128,829 23.826 21.21 21.16 21.21 20.98 23.21 3,240,566 21.641 -4.30%
2022-07-04 0 24.40 24.20 24.40 24.05 25.45 1,418,787 34,603,129 24.389 22.16 21.98 22.16 21.84 23.12 1,562,046 22.152 -1.21%
2022-06-30 0 24.70 24.70 24.75 24.35 24.95 1,257,556 31,050,695 24.691 22.43 22.43 22.48 22.12 22.66 1,384,535 22.427 1.02%
2022-06-29 0 24.45 24.40 24.45 24.15 25.80 2,540,997 62,622,179 24.645 22.21 22.16 22.21 21.94 23.43 2,797,570 22.384 -5.23%
2022-06-28 0 25.80 25.75 25.80 25.35 26.30 1,846,593 47,435,498 25.688 23.43 23.39 23.43 23.03 23.89 2,033,049 23.332 -2.64%
2022-06-27 0 26.50 26.40 26.50 25.95 26.95 1,512,776 40,005,432 26.445 24.07 23.98 24.07 23.57 24.48 1,665,526 24.020 0.38%
2022-06-24 0 26.40 26.35 26.40 25.70 26.55 1,954,086 51,288,266 26.247 23.98 23.93 23.98 23.34 24.12 2,151,396 23.840 2.92%
2022-06-23 0 25.65 25.60 25.65 25.00 25.90 1,240,000 31,715,526 25.577 23.30 23.25 23.30 22.71 23.52 1,365,207 23.231 3.01%
2022-06-22 0 24.90 24.85 24.90 24.50 25.65 2,103,972 52,254,726 24.836 22.62 22.57 22.62 22.25 23.30 2,316,417 22.558 -3.11%
2022-06-21 0 25.70 25.60 25.70 24.90 26.00 1,492,650 38,011,175 25.466 23.34 23.25 23.34 22.62 23.62 1,643,368 23.130 -1.72%
2022-06-20 0 26.15 26.10 26.15 25.30 26.25 1,226,353 31,785,881 25.919 23.75 23.71 23.75 22.98 23.84 1,350,182 23.542 1.55%
2022-06-17 0 25.75 25.75 25.80 24.25 25.90 4,655,451 117,057,716 25.144 23.39 23.39 23.43 22.03 23.52 5,125,527 22.838 5.10%
2022-06-16 0 24.50 24.35 24.50 24.05 25.05 2,353,200 57,969,244 24.634 22.25 22.12 22.25 21.84 22.75 2,590,810 22.375 -1.61%
2022-06-15 0 24.90 24.90 24.95 24.55 25.25 5,919,248 147,248,828 24.876 22.62 22.62 22.66 22.30 22.93 6,516,933 22.595 -0.20%
2022-06-14 0 24.95 24.95 25.00 24.05 25.05 2,067,840 51,308,936 24.813 22.66 22.66 22.71 21.84 22.75 2,276,636 22.537 -0.40%
2022-06-13 0 25.05 25.00 25.05 24.85 26.80 4,158,079 106,148,206 25.528 22.75 22.71 22.75 22.57 24.34 4,577,933 23.187 -7.56%
2022-06-10 0 27.10 27.05 27.10 26.80 27.35 3,299,894 89,329,906 27.071 24.61 24.57 24.61 24.34 24.84 3,633,095 24.588 -0.73%
2022-06-09 0 27.30 27.25 27.30 26.80 28.40 3,302,610 90,921,009 27.530 24.80 24.75 24.80 24.34 25.80 3,636,085 25.005 -0.91%
2022-06-08 0 27.55 27.50 27.55 27.25 28.40 3,107,955 85,769,073 27.597 25.02 24.98 25.02 24.75 25.80 3,421,775 25.066 -0.90%
2022-06-07 0 27.80 27.75 27.80 27.30 28.40 2,919,355 80,994,934 27.744 25.25 25.20 25.25 24.80 25.80 3,214,132 25.200 -0.36%
2022-06-06 0 27.90 27.85 27.90 26.80 28.00 2,805,934 76,657,416 27.320 25.34 25.30 25.34 24.34 25.43 3,089,258 24.814 0.00%
2022-06-02 0 27.90 27.85 27.90 27.70 28.75 2,750,000 76,836,596 27.941 25.34 25.30 25.34 25.16 26.11 3,027,676 25.378 -3.12%
2022-06-01 0 28.80 28.75 28.80 27.85 29.20 7,279,139 209,580,989 28.792 26.16 26.11 26.16 25.30 26.52 8,014,137 26.151 2.13%
2022-05-31 0 28.20 28.00 28.20 26.05 28.40 9,448,017 262,145,037 27.746 25.61 25.43 25.61 23.66 25.80 10,402,013 25.201 8.25%
2022-05-30 0 26.05 25.90 26.05 25.00 26.15 3,048,791 78,048,370 25.600 23.66 23.52 23.66 22.71 23.75 3,356,637 23.252 1.36%
2022-05-27 0 25.70 25.65 25.70 25.45 27.25 2,113,496 54,720,281 25.891 23.34 23.30 23.34 23.12 24.75 2,326,902 23.516 -2.84%
2022-05-26 0 26.45 26.30 26.45 26.00 26.95 3,257,047 86,144,105 26.449 24.02 23.89 24.02 23.62 24.48 3,585,921 24.023 0.95%
2022-05-25 0 26.20 26.20 26.25 24.80 26.55 3,290,547 85,990,012 26.132 23.80 23.80 23.84 22.53 24.12 3,622,804 23.736 4.80%
2022-05-24 0 25.00 24.95 25.00 24.85 26.15 1,827,780 46,205,633 25.280 22.71 22.66 22.71 22.57 23.75 2,012,337 22.961 -1.19%
2022-05-23 0 25.30 25.15 25.30 25.00 26.50 1,724,294 43,775,038 25.387 22.98 22.84 22.98 22.71 24.07 1,898,401 23.059 -3.62%
2022-05-20 0 26.25 26.20 26.25 25.55 26.30 2,505,003 64,863,967 25.894 23.84 23.80 23.84 23.21 23.89 2,757,941 23.519 4.17%
2022-05-19 0 25.20 25.15 25.20 24.80 25.60 1,019,990 25,627,442 25.125 22.89 22.84 22.89 22.53 23.25 1,122,982 22.821 -2.14%
2022-05-18 0 25.75 25.75 25.80 24.80 26.05 1,765,933 45,089,642 25.533 23.39 23.39 23.43 22.53 23.66 1,944,245 23.191 2.79%
2022-05-17 0 25.05 25.00 25.05 24.35 26.30 1,382,000 34,480,198 24.950 22.75 22.71 22.75 22.12 23.89 1,521,545 22.661 -0.79%
2022-05-16 0 25.25 25.15 25.25 24.00 25.65 2,259,093 56,617,629 25.062 22.93 22.84 22.93 21.80 23.30 2,487,201 22.764 3.91%
2022-05-13 0 24.30 24.30 24.40 23.40 24.65 2,457,189 59,370,208 24.162 22.07 22.07 22.16 21.25 22.39 2,705,299 21.946 2.75%
2022-05-12 0 23.65 23.60 23.65 22.20 24.15 4,884,596 114,731,893 23.489 21.48 21.44 21.48 20.16 21.94 5,377,809 21.334 4.42%
2022-05-11 0 22.65 22.60 22.65 22.05 23.25 2,593,175 58,897,505 22.713 20.57 20.53 20.57 20.03 21.12 2,855,016 20.629 0.89%
2022-05-10 0 22.45 22.40 22.45 21.85 23.20 3,140,900 70,916,012 22.578 20.39 20.35 20.39 19.85 21.07 3,458,047 20.508 -5.47%
2022-05-06 0 23.75 23.70 23.75 23.25 24.15 2,243,271 53,169,521 23.702 21.57 21.53 21.57 21.12 21.94 2,469,781 21.528 -3.26%
2022-05-05 0 24.55 24.55 24.70 24.50 25.90 1,313,555 32,896,864 25.044 22.30 22.30 22.43 22.25 23.52 1,446,189 22.747 -1.80%
2022-05-04 0 25.00 24.90 25.00 24.85 25.70 1,179,569 29,512,044 25.019 22.71 22.62 22.71 22.57 23.34 1,298,674 22.725 -2.34%
2022-05-03 0 25.60 25.55 25.65 25.10 26.60 699,490 17,986,208 25.713 23.25 23.21 23.30 22.80 24.16 770,120 23.355 -2.10%
2022-04-29 0 26.15 26.00 26.15 24.45 26.40 6,197,116 157,507,354 25.416 23.75 23.62 23.75 22.21 23.98 6,822,859 23.085 4.18%
2022-04-28 0 25.10 25.10 25.25 24.35 25.40 2,906,837 72,611,120 24.979 22.80 22.80 22.93 22.12 23.07 3,200,350 22.688 0.80%
2022-04-27 0 24.90 24.85 24.90 23.55 25.35 3,332,820 82,567,471 24.774 22.62 22.57 22.62 21.39 23.03 3,669,345 22.502 4.18%
2022-04-26 0 23.90 23.90 23.95 23.35 24.85 2,392,046 57,407,178 23.999 21.71 21.71 21.75 21.21 22.57 2,633,578 21.798 -2.65%
2022-04-25 0 24.55 24.45 24.55 24.30 26.00 2,025,566 50,392,058 24.878 22.30 22.21 22.30 22.07 23.62 2,230,094 22.596 -4.66%
2022-04-22 0 25.75 25.70 25.75 24.45 26.00 2,181,914 55,999,175 25.665 23.39 23.34 23.39 22.21 23.62 2,402,229 23.311 0.98%
2022-04-21 0 25.50 25.40 25.50 24.90 26.95 1,764,702 44,844,624 25.412 23.16 23.07 23.16 22.62 24.48 1,942,890 23.081 -2.49%
2022-04-20 0 26.15 26.10 26.15 25.65 27.05 1,313,298 34,712,798 26.432 23.75 23.71 23.75 23.30 24.57 1,445,906 24.008 -1.69%
2022-04-19 0 26.60 26.55 26.60 26.50 27.40 2,424,800 64,964,446 26.792 24.16 24.12 24.16 24.07 24.89 2,669,640 24.335 -3.27%
2022-04-14 0 27.50 27.50 27.55 26.45 27.80 2,082,000 56,674,510 27.221 24.98 24.98 25.02 24.02 25.25 2,292,226 24.725 4.76%
2022-04-13 0 26.25 26.20 26.25 25.25 26.45 2,661,122 69,534,272 26.130 23.84 23.80 23.84 22.93 24.02 2,929,824 23.733 1.16%
2022-04-12 0 25.95 25.90 25.95 24.75 26.75 3,205,622 82,043,683 25.594 23.57 23.52 23.57 22.48 24.30 3,529,304 23.246 -0.76%
2022-04-11 0 26.15 26.10 26.15 25.80 26.70 2,142,157 56,505,741 26.378 23.75 23.71 23.75 23.43 24.25 2,358,457 23.959 -3.15%
2022-04-08 0 27.00 26.80 27.00 26.00 27.60 4,688,533 124,751,041 26.608 24.52 24.34 24.52 23.62 25.07 5,161,949 24.167 -0.55%
2022-04-07 0 27.15 27.10 27.15 26.70 28.50 3,363,836 91,688,314 27.257 24.66 24.61 24.66 24.25 25.89 3,703,493 24.757 -2.86%
2022-04-06 0 27.95 27.95 28.00 27.80 29.90 4,648,555 132,883,046 28.586 25.39 25.39 25.43 25.25 27.16 5,117,934 25.964 -5.73%
2022-04-04 0 29.65 29.55 29.65 28.00 29.65 1,761,916 50,901,856 28.890 26.93 26.84 26.93 25.43 26.93 1,939,822 26.240 6.46%
2022-04-01 0 27.85 27.65 27.85 27.35 29.70 4,252,497 119,012,961 27.987 25.30 25.11 25.30 24.84 26.98 4,681,885 25.420 -7.17%
2022-03-31 0 30.00 29.90 30.00 28.70 31.45 3,779,104 112,462,311 29.759 27.25 27.16 27.25 26.07 28.57 4,160,692 27.030 -0.66%
2022-03-30 0 30.20 30.10 30.20 29.50 30.60 1,548,218 46,671,394 30.145 27.43 27.34 27.43 26.79 27.79 1,704,546 27.381 3.96%
2022-03-29 0 29.05 28.95 29.05 28.10 29.20 2,021,200 58,291,896 28.840 26.39 26.29 26.39 25.52 26.52 2,225,287 26.195 2.11%
2022-03-28 0 28.45 28.40 28.45 27.85 28.85 2,061,217 58,527,969 28.395 25.84 25.80 25.84 25.30 26.20 2,269,345 25.791 0.35%
2022-03-25 0 28.35 28.25 28.35 27.90 29.55 2,788,745 79,774,466 28.606 25.75 25.66 25.75 25.34 26.84 3,070,333 25.982 -3.08%
2022-03-24 0 29.25 29.25 29.30 28.85 30.75 2,768,558 82,406,654 29.765 26.57 26.57 26.61 26.20 27.93 3,048,108 27.035 -0.85%
2022-03-23 0 29.50 29.45 29.50 29.15 31.00 8,519,560 253,158,962 29.715 26.79 26.75 26.79 26.48 28.16 9,379,807 26.990 1.37%
2022-03-22 0 29.10 29.00 29.10 25.50 29.30 7,116,200 199,406,460 28.022 26.43 26.34 26.43 23.16 26.61 7,834,745 25.452 9.81%
2022-03-21 0 26.50 26.45 26.50 26.30 28.55 3,481,689 94,454,496 27.129 24.07 24.02 24.07 23.89 25.93 3,833,246 24.641 -5.36%
2022-03-18 0 28.00 27.95 28.00 27.20 29.05 4,286,753 119,679,899 27.919 25.43 25.39 25.43 24.71 26.39 4,719,600 25.358 -1.75%
2022-03-17 0 28.50 28.40 28.50 27.75 30.70 6,331,358 180,446,440 28.500 25.89 25.80 25.89 25.20 27.88 6,970,655 25.887 0.00%
2022-03-16 0 28.50 28.45 28.50 25.15 28.50 10,964,665 296,423,355 27.034 25.89 25.84 25.89 22.84 25.89 12,071,802 24.555 13.77%
2022-03-15 0 25.05 25.00 25.05 24.70 27.30 5,812,540 149,810,032 25.774 22.75 22.71 22.75 22.43 24.80 6,399,451 23.410 -7.73%
2022-03-14 0 27.15 27.10 27.15 26.75 30.40 3,483,299 97,400,119 27.962 24.66 24.61 24.66 24.30 27.61 3,835,019 25.398 -10.98%
2022-03-11 0 30.50 30.50 30.55 28.90 31.30 3,157,260 94,057,857 29.791 27.70 27.70 27.75 26.25 28.43 3,476,059 27.059 -2.56%
2022-03-10 0 31.30 31.25 31.30 31.10 32.55 1,138,712 36,168,102 31.762 28.43 28.38 28.43 28.25 29.56 1,253,691 28.849 -0.32%
2022-03-09 0 31.40 31.40 31.45 30.25 34.00 2,179,905 69,092,397 31.695 28.52 28.52 28.57 27.48 30.88 2,400,017 28.788 -3.53%
2022-03-08 0 32.55 32.50 32.55 32.20 34.15 2,244,537 74,012,115 32.974 29.56 29.52 29.56 29.25 31.02 2,471,175 29.950 -2.84%
2022-03-07 0 33.50 33.40 33.50 30.90 34.25 1,565,445 52,357,743 33.446 30.43 30.34 30.43 28.07 31.11 1,723,513 30.379 -2.47%
2022-03-04 0 34.35 34.30 34.35 34.00 34.95 1,937,647 66,405,996 34.272 31.20 31.15 31.20 30.88 31.74 2,133,297 31.128 -2.55%
2022-03-03 0 35.25 35.20 35.30 35.00 37.30 2,495,638 89,653,144 35.924 32.02 31.97 32.06 31.79 33.88 2,747,631 32.629 -3.29%
2022-03-02 0 36.45 36.45 36.50 36.35 37.35 1,047,020 38,316,385 36.596 33.11 33.11 33.15 33.02 33.92 1,152,741 33.239 -0.55%
2022-03-01 0 36.65 36.60 36.65 36.05 37.05 1,227,976 44,952,966 36.607 33.29 33.24 33.29 32.74 33.65 1,351,969 33.250 0.00%
2022-02-28 0 36.65 36.60 36.65 36.15 37.65 1,747,873 63,892,072 36.554 33.29 33.24 33.29 32.83 34.20 1,924,361 33.202 -0.68%
2022-02-25 0 36.90 36.85 36.90 36.10 37.45 1,469,440 53,826,144 36.630 33.52 33.47 33.52 32.79 34.02 1,617,814 33.271 2.07%
2022-02-24 0 36.15 36.15 36.20 35.80 37.55 3,153,505 114,832,884 36.414 32.83 32.83 32.88 32.52 34.11 3,471,924 33.075 -2.43%
2022-02-23 0 37.05 37.00 37.05 36.50 37.70 2,798,352 103,402,523 36.951 33.65 33.61 33.65 33.15 34.24 3,080,911 33.562 -2.50%
2022-02-22 0 38.00 37.80 38.00 37.00 39.10 1,856,011 69,794,357 37.605 34.51 34.33 34.51 33.61 35.51 2,043,418 34.156 -3.31%
2022-02-21 0 39.30 39.00 39.40 38.55 40.20 1,045,827 40,885,686 39.094 35.70 35.42 35.79 35.01 36.51 1,151,427 35.509 0.00%
2022-02-18 0 39.30 39.25 39.30 39.00 40.10 913,706 36,174,767 39.591 35.70 35.65 35.70 35.42 36.42 1,005,966 35.960 -2.36%
2022-02-17 0 40.25 40.20 40.25 39.00 40.80 2,447,600 97,774,020 39.947 36.56 36.51 36.56 35.42 37.06 2,694,742 36.283 4.27%
2022-02-16 0 38.60 38.50 38.60 37.80 39.30 836,661 32,282,553 38.585 35.06 34.97 35.06 34.33 35.70 921,141 35.046 2.80%
2022-02-15 0 37.55 37.50 37.55 37.50 38.75 2,584,000 98,023,894 37.935 34.11 34.06 34.11 34.06 35.20 2,844,915 34.456 -3.10%
2022-02-14 0 38.75 38.55 38.75 37.40 39.15 1,634,960 63,112,991 38.602 35.20 35.01 35.20 33.97 35.56 1,800,047 35.062 1.57%
2022-02-11 0 38.15 38.10 38.15 37.60 39.70 1,046,210 40,024,377 38.257 34.65 34.61 34.65 34.15 36.06 1,151,849 34.748 -2.43%
2022-02-10 0 39.10 39.00 39.10 38.30 39.15 2,152,179 83,628,352 38.858 35.51 35.42 35.51 34.79 35.56 2,369,491 35.294 2.62%
2022-02-09 0 38.10 38.10 38.20 37.90 38.50 816,434 31,200,951 38.216 34.61 34.61 34.70 34.42 34.97 898,872 34.711 0.26%
2022-02-08 0 38.00 38.00 38.05 37.40 38.50 1,988,309 75,757,084 38.101 34.51 34.51 34.56 33.97 34.97 2,189,075 34.607 2.70%
2022-02-07 0 37.00 36.95 37.00 36.55 38.00 1,438,076 53,361,573 37.106 33.61 33.56 33.61 33.20 34.51 1,583,283 33.703 -1.33%
2022-02-04 0 37.50 37.45 37.50 36.05 37.60 1,371,501 50,975,266 37.168 34.06 34.02 34.06 32.74 34.15 1,509,986 33.759 2.74%
2022-01-31 0 36.50 36.45 36.50 35.65 36.70 1,396,400 50,624,622 36.254 33.15 33.11 33.15 32.38 33.33 1,537,399 32.929 2.38%
2022-01-28 0 35.65 35.60 35.65 35.25 36.40 1,616,000 57,605,150 35.647 32.38 32.34 32.38 32.02 33.06 1,779,173 32.377 -2.06%
2022-01-27 0 36.40 36.35 36.40 36.20 37.55 2,603,155 95,085,371 36.527 33.06 33.02 33.06 32.88 34.11 2,866,004 33.177 -2.93%
2022-01-26 0 37.50 37.50 37.55 37.15 38.45 1,779,363 66,719,293 37.496 34.06 34.06 34.11 33.74 34.92 1,959,031 34.057 -0.40%
2022-01-25 0 37.65 37.50 37.65 35.60 37.65 3,733,451 138,896,700 37.203 34.20 34.06 34.20 32.34 34.20 4,110,429 33.791 3.29%
2022-01-24 0 36.45 36.30 36.45 36.00 37.60 3,433,503 125,465,722 36.542 33.11 32.97 33.11 32.70 34.15 3,780,195 33.190 0.14%
2022-01-21 0 36.40 36.35 36.40 34.30 36.40 3,606,402 128,156,661 35.536 33.06 33.02 33.06 31.15 33.06 3,970,552 32.277 2.54%
2022-01-20 0 35.50 35.45 35.50 34.75 35.70 2,262,492 79,732,405 35.241 32.24 32.20 32.24 31.56 32.43 2,490,943 32.009 1.43%
2022-01-19 0 35.00 34.85 35.00 34.75 36.05 8,134,074 286,526,771 35.226 31.79 31.65 31.79 31.56 32.74 8,955,397 31.995 -0.85%
2022-01-18 0 35.30 35.15 35.30 33.05 35.80 3,950,324 138,434,949 35.044 32.06 31.93 32.06 30.02 32.52 4,349,201 31.830 3.98%
2022-01-17 0 33.95 33.90 33.95 33.55 34.80 4,462,528 151,435,352 33.935 30.84 30.79 30.84 30.47 31.61 4,913,124 30.823 -0.29%
2022-01-14 0 34.05 33.85 34.05 32.30 34.05 6,299,452 211,077,165 33.507 30.93 30.75 30.93 29.34 30.93 6,935,528 30.434 2.25%
2022-01-13 0 33.30 33.20 33.30 32.70 34.00 4,069,660 135,104,911 33.198 30.25 30.16 30.25 29.70 30.88 4,480,587 30.153 -1.19%
2022-01-12 0 33.70 33.65 33.70 32.50 34.00 3,709,511 124,482,858 33.558 30.61 30.56 30.61 29.52 30.88 4,084,072 30.480 4.17%
2022-01-11 0 32.35 32.35 32.40 32.10 33.95 4,001,900 131,033,762 32.743 29.38 29.38 29.43 29.16 30.84 4,405,985 29.740 -2.12%
2022-01-10 0 33.05 33.00 33.05 31.90 33.70 5,755,337 189,722,383 32.965 30.02 29.97 30.02 28.97 30.61 6,336,472 29.941 -2.79%
2022-01-07 0 34.00 34.00 34.05 33.30 34.60 9,466,019 320,256,360 33.832 30.88 30.88 30.93 30.25 31.43 10,421,833 30.729 2.26%
2022-01-06 0 33.25 33.20 33.25 32.70 35.00 46,806,450 1,611,712,231 34.434 30.20 30.16 30.20 29.70 31.79 51,532,646 31.276 -15.50%
2022-01-05 0 39.35 39.15 39.35 38.65 41.50 2,051,716 81,119,597 39.537 35.74 35.56 35.74 35.11 37.69 2,258,884 35.911 -2.36%
2022-01-04 0 40.30 40.25 40.35 39.55 40.80 1,489,925 59,711,510 40.077 36.60 36.56 36.65 35.92 37.06 1,640,367 36.401 2.28%
2022-01-03 0 39.40 39.35 39.40 39.00 40.50 428,050 16,879,930 39.435 35.79 35.74 35.79 35.42 36.79 471,272 35.818 -1.99%
2021-12-31 0 40.20 40.20 40.80 39.90 41.30 753,423 30,535,559 40.529 36.51 36.51 37.06 36.24 37.51 829,499 36.812 0.75%
2021-12-30 0 39.90 39.85 39.90 39.15 40.40 462,928 18,415,805 39.781 36.24 36.20 36.24 35.56 36.69 509,671 36.133 0.13%
2021-12-29 0 39.85 39.80 39.85 39.65 40.85 417,837 16,795,260 40.196 36.20 36.15 36.20 36.01 37.10 460,027 36.509 -2.45%
2021-12-28 0 40.85 40.75 40.85 40.00 41.00 394,001 16,032,906 40.693 37.10 37.01 37.10 36.33 37.24 433,785 36.961 1.11%
2021-12-24 0 40.40 40.40 40.55 40.25 41.50 390,784 15,907,203 40.706 36.69 36.69 36.83 36.56 37.69 430,243 36.973 -2.18%
2021-12-23 0 41.30 41.25 41.30 41.25 43.40 532,958 22,170,642 41.599 37.51 37.47 37.51 37.47 39.42 586,772 37.784 -3.50%
2021-12-22 0 42.80 42.60 42.80 42.30 43.80 1,245,539 53,384,348 42.860 38.87 38.69 38.87 38.42 39.78 1,371,305 38.930 1.30%
2021-12-21 0 42.25 42.00 42.25 40.00 42.35 1,836,560 76,371,046 41.584 38.38 38.15 38.38 36.33 38.47 2,022,003 37.770 3.55%
2021-12-20 0 40.80 40.75 40.80 40.35 43.15 1,902,565 78,483,102 41.251 37.06 37.01 37.06 36.65 39.19 2,094,673 37.468 -5.56%
2021-12-17 0 43.20 43.00 43.20 41.90 43.40 3,360,048 143,720,075 42.773 39.24 39.06 39.24 38.06 39.42 3,699,323 38.850 0.58%
2021-12-16 0 42.95 42.90 42.95 42.25 43.45 2,448,657 104,929,015 42.852 39.01 38.97 39.01 38.38 39.47 2,695,906 38.922 2.26%
2021-12-15 0 42.00 41.90 42.00 40.20 43.45 3,618,321 153,153,336 42.327 38.15 38.06 38.15 36.51 39.47 3,983,674 38.445 3.45%
2021-12-14 0 40.60 40.35 40.60 37.70 40.95 4,844,040 191,582,158 39.550 36.88 36.65 36.88 34.24 37.19 5,333,158 35.923 14.53%
2021-12-13 0 35.45 35.45 35.55 35.45 37.10 975,494 35,114,785 35.997 32.20 32.20 32.29 32.20 33.70 1,073,993 32.696 -2.74%
2021-12-10 0 36.45 36.45 36.50 36.10 37.00 944,000 34,433,440 36.476 33.11 33.11 33.15 32.79 33.61 1,039,319 33.131 -1.09%
2021-12-09 0 36.85 36.80 36.85 35.70 37.00 1,044,950 38,161,705 36.520 33.47 33.42 33.47 32.43 33.61 1,150,462 33.171 1.10%
2021-12-08 0 36.45 36.35 36.45 35.10 36.75 1,054,160 38,101,748 36.144 33.11 33.02 33.11 31.88 33.38 1,160,602 32.829 3.40%
2021-12-07 0 35.25 35.20 35.25 33.05 35.55 2,834,168 98,941,761 34.910 32.02 31.97 32.02 30.02 32.29 3,120,343 31.709 3.07%
2021-12-06 0 34.20 34.10 34.20 33.55 36.00 4,618,429 160,423,676 34.736 31.06 30.97 31.06 30.47 32.70 5,084,766 31.550 -7.19%
2021-12-03 0 36.85 36.80 36.85 36.50 37.85 1,683,301 62,229,559 36.969 33.47 33.42 33.47 33.15 34.38 1,853,269 33.578 -2.64%
2021-12-02 0 37.85 37.65 37.85 36.00 38.00 2,019,661 75,709,941 37.487 34.38 34.20 34.38 32.70 34.51 2,223,593 34.048 1.07%
2021-12-01 0 37.45 37.40 37.45 37.25 38.10 545,822 20,559,362 37.667 34.02 33.97 34.02 33.83 34.61 600,935 34.212 -0.93%
2021-11-30 0 37.80 37.75 37.80 37.10 38.45 2,402,239 90,748,627 37.777 34.33 34.29 34.33 33.70 34.92 2,644,801 34.312 0.93%
2021-11-29 0 37.45 37.45 37.50 36.60 38.05 1,474,675 54,910,776 37.236 34.02 34.02 34.06 33.24 34.56 1,623,578 33.821 -0.53%
2021-11-26 0 37.65 37.60 37.65 36.05 37.75 2,962,012 109,172,592 36.858 34.20 34.15 34.20 32.74 34.29 3,261,096 33.477 1.48%
2021-11-25 0 37.10 37.10 37.15 37.00 38.80 4,325,395 161,963,268 37.445 33.70 33.70 33.74 33.61 35.24 4,762,144 34.011 -4.13%
2021-11-24 0 38.70 38.70 38.75 38.45 39.10 2,036,314 79,232,916 38.910 35.15 35.15 35.20 34.92 35.51 2,241,927 35.341 0.39%
2021-11-23 0 38.55 38.50 38.60 37.15 38.75 1,285,000 49,328,300 38.388 35.01 34.97 35.06 33.74 35.20 1,414,751 34.867 3.07%
2021-11-22 0 37.40 37.40 37.50 37.00 38.90 1,446,473 54,031,234 37.354 33.97 33.97 34.06 33.61 35.33 1,592,528 33.928 -2.98%
2021-11-19 0 38.55 38.50 38.55 37.50 38.80 1,248,907 47,804,959 38.277 35.01 34.97 35.01 34.06 35.24 1,375,013 34.767 0.65%
2021-11-18 0 38.30 38.30 38.40 38.10 39.40 1,156,059 44,445,756 38.446 34.79 34.79 34.88 34.61 35.79 1,272,790 34.920 -2.67%
2021-11-17 0 39.35 39.20 39.35 38.65 39.85 1,109,731 43,658,429 39.342 35.74 35.60 35.74 35.11 36.20 1,221,784 35.733 0.51%
2021-11-16 0 39.15 39.15 39.20 38.75 39.50 1,385,440 54,179,767 39.107 35.56 35.56 35.60 35.20 35.88 1,525,332 35.520 0.64%
2021-11-15 0 38.90 38.75 38.90 38.10 39.20 1,303,647 50,425,541 38.680 35.33 35.20 35.33 34.61 35.60 1,435,280 35.133 0.91%
2021-11-12 0 38.55 38.30 38.55 38.10 39.65 1,456,864 56,280,386 38.631 35.01 34.79 35.01 34.61 36.01 1,603,968 35.088 -1.66%
2021-11-11 0 39.20 39.10 39.20 38.35 39.50 912,287 35,694,006 39.126 35.60 35.51 35.60 34.83 35.88 1,004,404 35.538 -1.01%
2021-11-10 0 39.60 39.45 39.60 38.50 40.20 1,186,888 46,454,274 39.140 35.97 35.83 35.97 34.97 36.51 1,306,732 35.550 0.00%
2021-11-09 0 39.60 39.60 39.65 39.00 39.85 940,575 37,107,376 39.452 35.97 35.97 36.01 35.42 36.20 1,035,548 35.834 0.51%
2021-11-08 0 39.40 39.40 39.50 38.85 40.30 1,059,645 41,687,287 39.341 35.79 35.79 35.88 35.29 36.60 1,166,641 35.733 -0.76%
2021-11-05 0 39.70 39.70 39.80 39.40 40.50 2,110,201 83,865,091 39.743 36.06 36.06 36.15 35.79 36.79 2,323,275 36.098 -1.12%
2021-11-04 0 40.15 40.10 40.15 39.60 40.75 1,098,041 43,890,321 39.972 36.47 36.42 36.47 35.97 37.01 1,208,914 36.306 0.38%
2021-11-03 0 40.00 39.90 40.00 39.10 40.90 726,453 28,877,025 39.751 36.33 36.24 36.33 35.51 37.15 799,805 36.105 0.00%
2021-11-02 0 40.00 39.95 40.00 39.80 42.25 1,445,969 58,286,669 40.310 36.33 36.29 36.33 36.15 38.38 1,591,973 36.613 -2.08%
2021-11-01 0 40.85 40.75 40.85 39.80 41.35 737,003 29,863,371 40.520 37.10 37.01 37.10 36.15 37.56 811,421 36.804 1.11%
2021-10-29 0 40.40 40.35 40.40 40.00 40.85 731,363 29,506,257 40.344 36.69 36.65 36.69 36.33 37.10 805,211 36.644 0.37%
2021-10-28 0 40.25 40.20 40.25 40.05 42.05 794,000 32,259,100 40.629 36.56 36.51 36.56 36.38 38.19 874,173 36.902 -2.19%
2021-10-27 0 41.15 41.00 41.15 40.85 42.50 1,120,000 46,172,700 41.226 37.38 37.24 37.38 37.10 38.60 1,233,090 37.445 -2.60%
2021-10-26 0 42.25 42.25 42.30 41.75 42.40 1,131,224 47,576,802 42.058 38.38 38.38 38.42 37.92 38.51 1,245,447 38.201 0.24%
2021-10-25 0 42.15 42.05 42.15 41.50 42.50 730,284 30,674,421 42.003 38.28 38.19 38.28 37.69 38.60 804,023 38.151 -1.52%
2021-10-22 0 42.80 42.75 42.80 41.45 43.15 1,172,609 50,109,776 42.734 38.87 38.83 38.87 37.65 39.19 1,291,011 38.814 2.15%
2021-10-21 0 41.90 41.85 41.90 41.30 42.95 899,213 37,858,313 42.102 38.06 38.01 38.06 37.51 39.01 990,009 38.240 -1.06%
2021-10-20 0 42.35 42.30 42.35 41.60 43.20 1,195,980 50,469,986 42.200 38.47 38.42 38.47 37.78 39.24 1,316,742 38.329 -0.59%
2021-10-19 0 42.60 42.50 42.60 41.25 43.20 896,237 37,802,752 42.179 38.69 38.60 38.69 37.47 39.24 986,733 38.311 -1.27%
2021-10-18 0 43.15 43.15 43.20 42.70 45.00 1,196,103 51,729,698 43.249 39.19 39.19 39.24 38.78 40.87 1,316,877 39.282 -0.58%
2021-10-15 0 43.40 43.35 43.40 39.70 43.75 2,864,731 121,406,266 42.380 39.42 39.37 39.42 36.06 39.74 3,153,992 38.493 7.56%
2021-10-12 0 40.35 40.20 40.35 39.90 41.90 899,667 36,456,894 40.523 36.65 36.51 36.65 36.24 38.06 990,509 36.806 -0.74%
2021-10-11 0 40.65 40.60 40.65 40.20 41.45 536,128 21,888,203 40.827 36.92 36.88 36.92 36.51 37.65 590,263 37.082 1.25%
2021-10-08 0 40.15 39.90 40.15 38.25 40.75 3,171,880 124,983,369 39.404 36.47 36.24 36.47 34.74 37.01 3,492,155 35.790 0.50%
2021-10-07 0 39.95 39.95 40.00 39.10 40.45 820,000 32,838,700 40.047 36.29 36.29 36.33 35.51 36.74 902,798 36.374 2.30%
2021-10-06 0 39.05 39.05 39.10 39.05 41.80 792,390 31,560,972 39.830 35.47 35.47 35.51 35.47 37.97 872,400 36.177 -4.87%
2021-10-05 0 41.05 41.00 41.05 39.45 41.15 1,700,198 69,016,430 40.593 37.29 37.24 37.29 35.83 37.38 1,871,872 36.870 2.24%
2021-10-04 0 40.15 40.10 40.15 38.90 40.35 996,346 39,712,047 39.858 36.47 36.42 36.47 35.33 36.65 1,096,950 36.202 2.69%
2021-09-30 0 39.10 39.05 39.10 38.70 40.00 1,089,052 42,636,537 39.150 35.51 35.47 35.51 35.15 36.33 1,199,017 35.560 -0.76%
2021-09-29 0 39.40 39.25 39.40 38.00 39.60 1,016,300 39,637,718 39.002 35.79 35.65 35.79 34.51 35.97 1,118,919 35.425 0.13%
2021-09-28 0 39.35 39.30 39.35 37.10 39.80 1,625,247 63,310,897 38.955 35.74 35.70 35.74 33.70 36.15 1,789,353 35.382 5.50%
2021-09-27 0 37.30 37.30 37.35 37.25 38.20 1,660,433 62,369,206 37.562 33.88 33.88 33.92 33.83 34.70 1,828,092 34.117 -0.80%
2021-09-24 0 37.60 37.60 37.65 37.55 39.30 833,260 31,768,440 38.126 34.15 34.15 34.20 34.11 35.70 917,397 34.629 -1.18%
2021-09-23 0 38.05 38.00 38.10 37.20 39.60 1,754,000 66,781,521 38.074 34.56 34.51 34.61 33.79 35.97 1,931,107 34.582 -1.17%
2021-09-21 0 38.50 38.50 38.60 37.55 38.75 963,042 36,750,964 38.161 34.97 34.97 35.06 34.11 35.20 1,060,283 34.661 1.72%
2021-09-20 0 37.85 37.80 37.85 37.75 39.75 2,094,780 81,146,340 38.737 34.38 34.33 34.38 34.29 36.10 2,306,297 35.185 -3.20%
2021-09-17 0 39.10 39.05 39.10 37.55 39.50 6,121,589 239,062,683 39.052 35.51 35.47 35.51 34.11 35.88 6,739,705 35.471 3.44%
2021-09-16 0 37.80 37.80 37.85 37.55 39.50 1,572,789 59,760,784 37.997 34.33 34.33 34.38 34.11 35.88 1,731,599 34.512 -4.55%
2021-09-15 0 39.60 39.45 39.60 38.25 40.05 2,254,600 89,213,262 39.569 35.97 35.83 35.97 34.74 36.38 2,482,254 35.940 -0.86%
2021-09-14 0 40.10 40.05 40.10 39.80 41.60 1,666,000 67,012,368 40.224 36.28 36.24 36.28 36.01 37.64 1,841,394 36.392 -3.02%
2021-09-13 0 41.35 41.20 41.40 40.55 42.15 1,504,000 61,846,972 41.122 37.41 37.28 37.46 36.69 38.14 1,662,339 37.205 -1.66%
2021-09-10 0 42.05 42.05 42.15 40.80 42.25 1,548,785 64,619,739 41.723 38.04 38.04 38.14 36.91 38.23 1,711,839 37.749 3.06%
2021-09-09 0 40.80 40.70 40.80 40.30 41.20 2,121,427 86,913,764 40.970 36.91 36.82 36.91 36.46 37.28 2,344,768 37.067 -0.73%
2021-09-08 0 41.10 41.05 41.15 40.65 42.65 2,632,539 108,604,037 41.255 37.19 37.14 37.23 36.78 38.59 2,909,689 37.325 0.00%
2021-09-07 0 41.10 41.10 41.30 40.55 41.60 1,336,143 55,016,462 41.176 37.19 37.19 37.37 36.69 37.64 1,476,810 37.254 0.24%
2021-09-06 0 41.00 40.95 41.00 40.70 41.40 1,100,217 45,069,877 40.965 37.09 37.05 37.09 36.82 37.46 1,216,046 37.063 0.61%
2021-09-03 0 40.75 40.70 40.80 40.20 41.55 1,293,372 52,750,347 40.785 36.87 36.82 36.91 36.37 37.59 1,429,536 36.900 -0.85%
2021-09-02 0 41.10 41.05 41.15 40.60 41.60 2,266,212 93,200,296 41.126 37.19 37.14 37.23 36.73 37.64 2,504,795 37.209 0.00%
2021-09-01 0 41.10 41.00 41.10 38.75 41.40 4,195,280 168,965,727 40.275 37.19 37.09 37.19 35.06 37.46 4,636,953 36.439 5.25%
2021-08-31 0 39.05 39.00 39.05 37.15 41.00 4,079,118 157,316,242 38.566 35.33 35.29 35.33 33.61 37.09 4,508,562 34.893 0.39%
2021-08-30 0 38.90 38.70 38.90 38.30 40.30 3,064,824 119,904,455 39.123 35.19 35.01 35.19 34.65 36.46 3,387,484 35.396 -2.51%
2021-08-27 0 39.90 39.80 39.90 39.20 41.00 1,607,063 64,100,025 39.886 36.10 36.01 36.10 35.47 37.09 1,776,252 36.087 -1.36%
2021-08-26 0 40.45 40.20 40.45 39.60 41.45 1,620,466 65,308,847 40.303 36.60 36.37 36.60 35.83 37.50 1,791,066 36.464 0.37%
2021-08-25 0 40.30 40.20 40.30 39.50 40.95 1,152,304 46,275,932 40.160 36.46 36.37 36.46 35.74 37.05 1,273,617 36.334 2.03%
2021-08-24 0 39.50 39.30 39.50 37.30 39.50 2,347,959 91,421,871 38.937 35.74 35.56 35.74 33.75 35.74 2,595,149 35.228 5.90%
2021-08-23 0 37.30 37.25 37.30 37.05 39.15 4,729,932 177,589,830 37.546 33.75 33.70 33.75 33.52 35.42 5,227,892 33.970 -3.24%
2021-08-20 0 38.55 38.50 38.55 37.45 42.15 4,292,501 167,465,003 39.013 34.88 34.83 34.88 33.88 38.14 4,744,409 35.297 -8.54%
2021-08-19 0 42.15 42.00 42.15 41.70 45.00 1,312,530 56,223,323 42.836 38.14 38.00 38.14 37.73 40.71 1,450,711 38.756 -3.99%
2021-08-18 0 43.90 43.80 43.95 42.60 44.25 1,495,356 65,360,231 43.709 39.72 39.63 39.76 38.54 40.04 1,652,785 39.546 2.57%
2021-08-17 0 42.80 42.70 42.80 42.15 44.20 1,226,956 52,363,938 42.678 38.72 38.63 38.72 38.14 39.99 1,356,128 38.613 -1.50%
2021-08-16 0 43.45 43.30 43.50 43.00 45.30 956,596 41,699,672 43.592 39.31 39.18 39.36 38.90 40.99 1,057,305 39.440 -1.03%
2021-08-13 0 43.90 43.85 43.90 43.00 44.20 1,690,139 74,133,800 43.863 39.72 39.67 39.72 38.90 39.99 1,868,074 39.685 4.77%
2021-08-12 0 41.90 41.85 41.95 40.80 42.25 1,315,028 54,965,595 41.798 37.91 37.86 37.95 36.91 38.23 1,453,472 37.817 0.72%
2021-08-11 0 41.60 41.45 41.60 40.50 41.90 1,456,000 60,231,484 41.368 37.64 37.50 37.64 36.64 37.91 1,609,286 37.427 0.12%
2021-08-10 0 41.55 41.45 41.55 39.60 41.70 1,684,810 68,997,471 40.953 37.59 37.50 37.59 35.83 37.73 1,862,184 37.052 5.19%
2021-08-09 0 39.50 39.50 39.60 38.55 39.95 792,662 31,195,043 39.355 35.74 35.74 35.83 34.88 36.14 876,112 35.606 1.28%
2021-08-06 0 39.00 38.95 39.00 37.65 39.40 1,680,128 64,509,845 38.396 35.29 35.24 35.29 34.06 35.65 1,857,009 34.739 0.91%
2021-08-05 0 38.65 38.65 38.70 38.35 40.05 2,149,690 84,043,026 39.095 34.97 34.97 35.01 34.70 36.24 2,376,006 35.372 -3.37%
2021-08-04 0 40.00 39.95 40.00 39.80 41.40 2,049,000 82,563,116 40.294 36.19 36.14 36.19 36.01 37.46 2,264,716 36.456 -1.96%
2021-08-03 0 40.80 40.80 40.85 39.60 43.30 2,683,785 109,268,726 40.714 36.91 36.91 36.96 35.83 39.18 2,966,330 36.836 -4.34%
2021-08-02 0 42.65 42.40 42.65 41.00 42.80 1,755,235 73,942,169 42.127 38.59 38.36 38.59 37.09 38.72 1,940,024 38.114 1.79%
2021-07-30 0 41.90 41.90 41.95 40.55 44.00 3,964,531 166,083,708 41.892 37.91 37.91 37.95 36.69 39.81 4,381,911 37.902 -4.34%
2021-07-29 0 43.80 43.80 43.85 42.75 44.40 3,911,845 170,193,105 43.507 39.63 39.63 39.67 38.68 40.17 4,323,678 39.363 3.91%
2021-07-28 0 42.15 42.05 42.20 39.55 42.55 3,465,920 143,052,741 41.274 38.14 38.04 38.18 35.78 38.50 3,830,807 37.343 3.31%
2021-07-27 0 40.80 40.80 40.85 40.20 44.50 6,069,769 254,347,022 41.904 36.91 36.91 36.96 36.37 40.26 6,708,785 37.913 -5.34%
2021-07-26 0 43.10 43.00 43.10 42.70 45.95 2,848,410 124,340,549 43.653 38.99 38.90 38.99 38.63 41.57 3,148,286 39.495 -4.65%
2021-07-23 0 45.20 45.20 45.35 45.00 47.85 801,310 36,635,294 45.719 40.89 40.89 41.03 40.71 43.29 885,671 41.364 -4.14%
2021-07-22 0 47.15 47.10 47.15 46.25 48.40 1,391,843 66,087,910 47.482 42.66 42.61 42.66 41.84 43.79 1,538,374 42.960 2.06%
2021-07-21 0 46.20 46.20 46.25 45.65 47.00 1,180,930 54,741,871 46.355 41.80 41.80 41.84 41.30 42.52 1,305,257 41.940 1.20%
2021-07-20 0 45.65 45.50 45.65 45.00 46.70 1,278,101 58,398,345 45.692 41.30 41.17 41.30 40.71 42.25 1,412,658 41.339 -0.33%
2021-07-19 0 45.80 45.75 45.80 45.45 47.55 1,861,900 86,255,673 46.327 41.44 41.39 41.44 41.12 43.02 2,057,918 41.914 -2.55%
2021-07-16 0 47.00 47.00 47.10 45.80 47.80 2,518,862 117,920,469 46.815 42.52 42.52 42.61 41.44 43.25 2,784,044 42.356 -0.63%
2021-07-15 0 47.30 47.25 47.30 46.00 48.00 2,696,600 126,885,567 47.054 42.79 42.75 42.79 41.62 43.43 2,980,494 42.572 1.28%
2021-07-14 0 46.70 46.60 46.70 45.45 46.75 1,661,803 77,006,783 46.339 42.25 42.16 42.25 41.12 42.30 1,836,755 41.925 0.32%
2021-07-13 0 46.55 46.40 46.55 43.20 46.80 5,211,505 238,133,327 45.694 42.12 41.98 42.12 39.09 42.34 5,760,165 41.341 8.63%
2021-07-12 0 42.85 42.75 42.85 41.55 43.10 1,613,235 68,350,294 42.369 38.77 38.68 38.77 37.59 38.99 1,783,074 38.333 1.66%
2021-07-09 0 42.15 42.05 42.15 41.15 43.00 3,225,288 135,901,187 42.136 38.14 38.04 38.14 37.23 38.90 3,564,842 38.123 -0.35%
2021-07-08 0 42.30 42.25 42.30 42.10 43.35 3,034,628 129,500,170 42.674 38.27 38.23 38.27 38.09 39.22 3,354,109 38.609 -1.51%
2021-07-07 0 42.95 42.85 42.95 41.80 43.20 2,617,050 112,346,415 42.929 38.86 38.77 38.86 37.82 39.09 2,892,569 38.840 0.00%
2021-07-06 0 42.95 42.95 43.00 41.45 43.40 2,012,976 85,620,684 42.534 38.86 38.86 38.90 37.50 39.27 2,224,899 38.483 1.78%
2021-07-05 0 42.20 42.10 42.20 41.65 43.10 1,968,033 83,168,485 42.260 38.18 38.09 38.18 37.68 38.99 2,175,225 38.234 0.84%
2021-07-02 0 41.85 41.80 41.85 41.35 43.40 3,097,090 130,152,503 42.024 37.86 37.82 37.86 37.41 39.27 3,423,147 38.021 -1.18%
2021-06-30 0 42.35 42.35 42.40 42.00 43.40 2,927,929 124,841,127 42.638 38.32 38.32 38.36 38.00 39.27 3,236,177 38.577 -0.12%
2021-06-29 0 42.40 42.35 42.40 41.55 42.90 1,411,643 59,631,052 42.242 38.36 38.32 38.36 37.59 38.81 1,560,259 38.219 2.05%
2021-06-28 0 41.55 41.50 41.70 39.70 41.75 1,146,060 46,954,790 40.971 37.59 37.55 37.73 35.92 37.77 1,266,716 37.068 4.14%
2021-06-25 0 39.90 39.90 39.95 39.80 40.50 1,457,899 58,308,642 39.995 36.10 36.10 36.14 36.01 36.64 1,611,384 36.185 0.13%
2021-06-24 0 39.85 39.80 39.85 39.40 40.80 1,124,000 44,961,750 40.002 36.05 36.01 36.05 35.65 36.91 1,242,333 36.191 -0.38%
2021-06-23 0 40.00 39.95 40.00 38.65 40.25 2,928,747 115,812,030 39.543 36.19 36.14 36.19 34.97 36.42 3,237,081 35.777 4.30%
2021-06-22 0 38.35 38.30 38.40 37.65 39.00 867,783 33,342,890 38.423 34.70 34.65 34.74 34.06 35.29 959,142 34.763 -0.65%
2021-06-21 0 38.60 38.50 38.60 37.10 39.25 780,177 29,875,548 38.293 34.92 34.83 34.92 33.57 35.51 862,313 34.646 0.65%
2021-06-18 0 38.35 38.35 38.40 37.50 38.90 1,761,625 67,642,549 38.398 34.70 34.70 34.74 33.93 35.19 1,947,086 34.740 2.27%
2021-06-17 0 37.50 37.45 37.50 37.25 39.30 5,051,074 192,502,212 38.111 33.93 33.88 33.93 33.70 35.56 5,582,844 34.481 -4.94%
2021-06-16 0 39.45 39.40 39.45 39.40 40.90 1,078,000 42,933,400 39.827 35.69 35.65 35.69 35.65 37.00 1,191,490 36.033 -1.74%
2021-06-15 0 40.15 40.15 40.20 38.45 40.25 1,100,361 43,606,356 39.629 36.33 36.33 36.37 34.79 36.42 1,216,205 35.854 1.39%
2021-06-11 0 39.60 39.60 39.70 39.35 40.70 1,617,789 64,240,587 39.709 35.83 35.83 35.92 35.60 36.82 1,788,107 35.927 -2.10%
2021-06-10 0 40.45 40.35 40.45 39.60 42.00 1,667,360 67,378,075 40.410 36.60 36.51 36.60 35.83 38.00 1,842,897 36.561 -2.53%
2021-06-09 0 41.50 41.40 41.50 40.35 41.80 1,128,252 46,609,672 41.311 37.55 37.46 37.55 36.51 37.82 1,247,033 37.376 1.47%
2021-06-08 0 40.90 40.85 40.90 40.80 42.10 988,861 40,716,906 41.176 37.00 36.96 37.00 36.91 38.09 1,092,967 37.254 -2.15%
2021-06-07 0 41.80 41.65 41.80 41.35 42.10 927,064 38,655,134 41.696 37.82 37.68 37.82 37.41 38.09 1,024,664 37.725 0.97%
2021-06-04 0 41.40 41.40 41.45 41.25 42.45 710,122 29,628,753 41.724 37.46 37.46 37.50 37.32 38.41 784,883 37.749 -2.13%
2021-06-03 0 42.30 42.25 42.30 42.20 43.60 1,474,204 63,134,028 42.826 38.27 38.23 38.27 38.18 39.45 1,629,406 38.747 1.08%
2021-06-02 0 41.85 41.75 41.85 41.30 42.35 1,744,809 72,745,856 41.693 37.86 37.77 37.86 37.37 38.32 1,928,500 37.721 -0.59%
2021-06-01 0 42.10 42.05 42.10 40.65 42.25 1,638,380 68,806,374 41.997 38.09 38.04 38.09 36.78 38.23 1,810,866 37.996 2.93%
2021-05-31 0 40.90 40.85 40.90 40.75 41.60 810,011 33,289,470 41.098 37.00 36.96 37.00 36.87 37.64 895,288 37.183 -0.38%
2021-05-28 0 41.35 41.35 41.50 39.85 43.60 3,826,960 158,124,066 41.319 37.15 37.15 37.28 35.80 39.17 4,260,044 37.118 -3.27%
2021-05-27 0 42.75 42.65 42.75 40.20 42.75 9,676,342 404,079,386 41.760 38.40 38.31 38.40 36.11 38.40 10,771,380 37.514 6.61%
2021-05-26 0 40.10 40.05 40.10 39.20 40.50 1,694,478 68,165,021 40.228 36.02 35.98 36.02 35.21 36.38 1,886,236 36.138 -0.62%
2021-05-25 0 40.35 40.25 40.35 38.65 40.75 3,138,567 124,933,380 39.806 36.25 36.16 36.25 34.72 36.61 3,493,748 35.759 2.28%
2021-05-24 0 39.45 39.40 39.45 38.80 40.00 1,587,100 62,402,195 39.318 35.44 35.39 35.44 34.86 35.93 1,766,707 35.321 -0.88%
2021-05-21 0 39.80 39.70 39.80 38.15 39.90 2,006,227 78,583,473 39.170 35.75 35.66 35.75 34.27 35.84 2,233,265 35.188 2.45%
2021-05-20 0 38.85 38.85 38.90 38.10 40.30 2,835,717 110,041,443 38.806 34.90 34.90 34.95 34.23 36.20 3,156,625 34.860 -3.36%
2021-05-18 0 40.20 40.15 40.20 39.00 40.90 3,095,943 124,283,739 40.144 36.11 36.07 36.11 35.04 36.74 3,446,300 36.063 1.13%
2021-05-17 0 39.75 39.70 39.75 38.65 40.10 2,366,476 93,790,059 39.633 35.71 35.66 35.71 34.72 36.02 2,634,282 35.604 1.92%
2021-05-14 0 39.00 38.95 39.00 37.35 39.10 3,762,239 143,282,231 38.084 35.04 34.99 35.04 33.55 35.13 4,187,998 34.213 2.50%
2021-05-13 0 38.05 38.05 38.10 37.85 39.30 3,144,805 121,015,843 38.481 34.18 34.18 34.23 34.00 35.30 3,500,691 34.569 -4.40%
2021-05-12 0 39.80 39.70 39.80 38.25 39.95 1,369,000 53,756,910 39.267 35.75 35.66 35.75 34.36 35.89 1,523,925 35.275 2.05%
2021-05-11 0 39.00 38.90 39.00 37.30 39.30 2,496,997 96,499,936 38.646 35.04 34.95 35.04 33.51 35.30 2,779,573 34.718 -0.51%
2021-05-10 0 39.20 39.15 39.20 38.60 39.50 2,868,000 112,072,750 39.077 35.21 35.17 35.21 34.68 35.48 3,192,561 35.104 0.51%
2021-05-07 0 39.00 38.95 39.00 38.80 40.40 2,285,072 89,606,634 39.214 35.04 34.99 35.04 34.86 36.29 2,543,666 35.227 -0.38%
2021-05-06 0 39.15 39.05 39.15 38.60 41.05 4,500,909 177,850,552 39.514 35.17 35.08 35.17 34.68 36.88 5,010,261 35.497 0.26%
2021-05-05 0 39.05 39.00 39.05 38.50 39.60 1,582,160 61,748,898 39.028 35.08 35.04 35.08 34.59 35.57 1,761,207 35.061 -0.26%
2021-05-04 0 39.15 39.10 39.15 38.40 39.25 1,145,942 44,698,212 39.006 35.17 35.13 35.17 34.50 35.26 1,275,624 35.040 0.51%
2021-05-03 0 38.95 38.85 38.95 38.25 39.15 978,057 37,950,062 38.802 34.99 34.90 34.99 34.36 35.17 1,088,740 34.857 0.26%
2021-04-30 0 38.85 38.85 38.95 38.20 39.40 3,024,818 117,711,698 38.915 34.90 34.90 34.99 34.32 35.39 3,367,126 34.959 -1.89%
2021-04-29 0 39.60 39.55 39.60 37.55 39.70 2,195,715 86,407,395 39.353 35.57 35.53 35.57 33.73 35.66 2,444,196 35.352 4.21%
2021-04-28 0 38.00 38.00 38.05 36.05 38.10 3,264,639 123,112,472 37.711 34.14 34.14 34.18 32.39 34.23 3,634,087 33.877 3.97%
2021-04-27 0 36.55 36.55 36.60 34.85 37.10 2,383,600 86,992,769 36.496 32.83 32.83 32.88 31.31 33.33 2,653,344 32.786 3.98%
2021-04-26 0 35.15 35.15 35.25 35.05 35.95 936,205 33,073,213 35.327 31.58 31.58 31.67 31.49 32.30 1,042,152 31.735 -0.42%
2021-04-23 0 35.30 35.25 35.35 33.85 35.75 1,468,488 51,499,679 35.070 31.71 31.67 31.76 30.41 32.12 1,634,672 31.505 2.77%
2021-04-22 0 34.35 34.35 34.40 33.55 35.00 1,548,435 53,265,577 34.400 30.86 30.86 30.90 30.14 31.44 1,723,666 30.902 -0.29%
2021-04-21 0 34.45 34.45 34.55 34.35 35.35 1,221,851 42,265,356 34.591 30.95 30.95 31.04 30.86 31.76 1,360,124 31.075 -3.09%
2021-04-20 0 35.55 35.45 35.55 33.55 36.00 1,312,189 46,218,057 35.222 31.94 31.85 31.94 30.14 32.34 1,460,685 31.641 -0.28%
2021-04-19 0 35.65 35.60 35.65 34.75 36.15 1,312,420 46,637,574 35.536 32.03 31.98 32.03 31.22 32.47 1,460,942 31.923 2.15%
2021-04-16 0 34.90 34.85 34.90 33.70 35.00 1,833,439 63,322,266 34.537 31.35 31.31 31.35 30.27 31.44 2,040,923 31.026 2.20%
2021-04-15 0 34.15 34.05 34.15 33.50 34.80 2,052,487 69,880,217 34.047 30.68 30.59 30.68 30.09 31.26 2,284,760 30.585 0.00%
2021-04-14 0 34.15 34.15 34.25 32.80 34.55 2,623,083 88,787,732 33.849 30.68 30.68 30.77 29.47 31.04 2,919,928 30.408 2.55%
2021-04-13 0 33.30 33.25 33.30 32.65 35.00 5,747,711 192,262,712 33.450 29.91 29.87 29.91 29.33 31.44 6,398,159 30.050 -4.99%
2021-04-12 0 35.05 35.00 35.05 33.85 35.45 2,864,969 100,212,815 34.979 31.49 31.44 31.49 30.41 31.85 3,189,187 31.423 -0.99%
2021-04-09 0 35.40 35.40 35.55 34.15 35.75 3,922,240 138,095,950 35.208 31.80 31.80 31.94 30.68 32.12 4,366,106 31.629 -1.67%
2021-04-08 0 36.00 36.00 36.05 35.55 37.25 4,605,460 166,008,992 36.046 32.34 32.34 32.39 31.94 33.46 5,126,644 32.382 -4.13%
2021-04-07 0 37.55 37.40 37.55 35.80 37.95 4,361,246 162,575,874 37.277 33.73 33.60 33.73 32.16 34.09 4,854,793 33.488 1.49%
2021-04-01 0 37.00 37.00 37.05 36.15 37.45 1,912,070 70,151,233 36.689 33.24 33.24 33.28 32.47 33.64 2,128,452 32.959 2.64%
2021-03-31 0 36.05 36.00 36.05 35.00 37.00 3,870,363 139,983,974 36.168 32.39 32.34 32.39 31.44 33.24 4,308,358 32.491 -1.23%
2021-03-30 0 36.50 36.45 36.50 34.45 37.20 3,712,529 135,000,754 36.364 32.79 32.74 32.79 30.95 33.42 4,132,663 32.667 1.96%
2021-03-29 0 35.80 35.80 35.85 35.15 37.25 3,017,183 109,155,971 36.178 32.16 32.16 32.21 31.58 33.46 3,358,627 32.500 0.85%
2021-03-26 0 35.50 35.50 35.55 34.20 36.45 3,952,951 139,351,376 35.253 31.89 31.89 31.94 30.72 32.74 4,400,293 31.669 5.81%
2021-03-25 0 33.55 33.50 33.55 32.30 35.00 7,530,025 252,909,198 33.587 30.14 30.09 30.14 29.02 31.44 8,382,171 30.172 -5.49%
2021-03-24 0 35.50 35.50 35.55 34.80 37.15 4,509,402 159,744,734 35.425 31.89 31.89 31.94 31.26 33.37 5,019,715 31.823 -2.34%
2021-03-23 0 36.35 36.35 36.50 35.60 36.95 2,969,362 107,914,288 36.343 32.65 32.65 32.79 31.98 33.19 3,305,394 32.648 -1.49%
2021-03-22 0 36.90 36.85 36.90 35.90 37.35 3,284,456 120,914,482 36.814 33.15 33.10 33.15 32.25 33.55 3,656,146 33.072 0.00%
2021-03-19 0 36.90 36.75 36.90 35.85 37.75 3,305,220 121,482,750 36.755 33.15 33.01 33.15 32.21 33.91 3,679,260 33.018 -2.64%
2021-03-18 0 37.90 37.90 37.95 36.80 38.50 6,335,764 238,608,666 37.661 34.05 34.05 34.09 33.06 34.59 7,052,760 33.832 -1.56%
2021-03-17 0 38.50 38.35 38.50 34.60 38.65 13,711,577 495,614,156 36.146 34.59 34.45 34.59 31.08 34.72 15,263,268 32.471 13.57%
2021-03-16 0 33.90 33.85 33.90 33.10 34.30 4,383,770 148,439,721 33.861 30.45 30.41 30.45 29.73 30.81 4,879,866 30.419 1.19%
2021-03-15 0 33.50 33.45 33.50 32.90 35.50 1,868,315 63,328,911 33.896 30.09 30.05 30.09 29.56 31.89 2,079,746 30.450 -3.46%
2021-03-12 0 34.70 34.70 34.75 32.45 35.00 6,608,564 224,790,925 34.015 31.17 31.17 31.22 29.15 31.44 7,356,432 30.557 6.93%
2021-03-11 0 32.45 32.40 32.45 29.70 32.65 7,178,071 225,271,299 31.383 29.15 29.11 29.15 26.68 29.33 7,990,388 28.193 6.39%
2021-03-10 0 30.50 30.40 30.50 29.30 31.45 4,987,829 153,538,597 30.783 27.40 27.31 27.40 26.32 28.25 5,552,284 27.653 4.81%
2021-03-09 0 29.10 29.00 29.10 28.60 29.95 4,944,400 143,859,190 29.095 26.14 26.05 26.14 25.69 26.91 5,503,940 26.137 3.19%
2021-03-08 0 28.20 28.15 28.20 28.20 30.45 4,430,698 129,411,211 29.208 25.33 25.29 25.33 25.33 27.35 4,932,104 26.239 -6.31%
2021-03-05 0 30.10 30.10 30.40 28.75 30.95 4,418,070 132,171,391 29.916 27.04 27.04 27.31 25.83 27.80 4,918,047 26.875 0.00%
2021-03-04 0 30.10 30.00 30.10 30.00 31.00 1,523,787 46,326,216 30.402 27.04 26.95 27.04 26.95 27.85 1,696,229 27.311 -3.06%
2021-03-03 0 31.05 30.70 31.05 30.10 31.05 1,899,170 58,182,839 30.636 27.89 27.58 27.89 27.04 27.89 2,114,092 27.521 1.14%
2021-03-02 0 30.70 30.60 30.70 30.15 31.45 3,396,871 104,467,549 30.754 27.58 27.49 27.58 27.08 28.25 3,781,283 27.628 0.99%
2021-03-01 0 30.40 30.25 30.40 29.50 31.50 2,636,839 80,659,398 30.589 27.31 27.17 27.31 26.50 28.30 2,935,241 27.480 3.05%
2021-02-26 0 29.50 29.50 29.55 28.10 30.10 6,072,736 178,969,256 29.471 26.50 26.50 26.55 25.24 27.04 6,759,966 26.475 -1.17%
2021-02-25 0 29.85 29.75 29.90 27.75 30.20 4,678,970 136,545,124 29.183 26.82 26.73 26.86 24.93 27.13 5,208,473 26.216 7.76%
2021-02-24 0 27.70 27.55 27.70 26.90 30.10 6,083,724 170,704,878 28.059 24.88 24.75 24.88 24.17 27.04 6,772,198 25.207 -4.81%
2021-02-23 0 29.10 29.00 29.10 27.80 29.50 5,800,116 167,402,652 28.862 26.14 26.05 26.14 24.97 26.50 6,456,495 25.928 -0.17%
2021-02-22 0 29.15 28.85 29.15 28.80 31.45 5,583,500 167,787,160 30.051 26.19 25.92 26.19 25.87 28.25 6,215,365 26.996 -5.82%
2021-02-19 0 30.95 30.90 30.95 30.05 31.45 2,757,440 84,768,380 30.742 27.80 27.76 27.80 27.00 28.25 3,069,490 27.616 0.81%
2021-02-18 0 30.70 30.60 30.70 30.05 31.20 3,796,554 116,259,450 30.622 27.58 27.49 27.58 27.00 28.03 4,226,197 27.509 1.32%
2021-02-17 0 30.30 30.20 30.30 29.80 30.50 1,524,311 45,811,745 30.054 27.22 27.13 27.22 26.77 27.40 1,696,812 26.999 -0.82%
2021-02-16 0 30.55 30.50 30.60 30.30 31.85 2,984,596 92,545,024 31.008 27.44 27.40 27.49 27.22 28.61 3,322,352 27.855 2.52%
2021-02-11 0 29.80 29.50 29.80 29.00 30.05 819,300 24,224,170 29.567 26.77 26.50 26.77 26.05 27.00 912,017 26.561 -0.83%
2021-02-10 0 30.05 30.05 30.10 29.00 30.15 2,185,044 65,246,820 29.861 27.00 27.00 27.04 26.05 27.08 2,432,318 26.825 1.18%
2021-02-09 0 29.70 29.55 29.70 29.45 30.20 1,035,209 30,681,419 29.638 26.68 26.55 26.68 26.46 27.13 1,152,360 26.625 0.68%
2021-02-08 0 29.50 29.50 29.70 29.30 30.40 2,494,379 74,079,984 29.699 26.50 26.50 26.68 26.32 27.31 2,776,659 26.680 0.68%
2021-02-05 0 29.30 29.30 29.45 28.90 29.70 1,572,163 46,177,385 29.372 26.32 26.32 26.46 25.96 26.68 1,750,079 26.386 0.51%
2021-02-04 0 29.15 29.10 29.15 28.55 30.15 2,073,409 60,425,788 29.143 26.19 26.14 26.19 25.65 27.08 2,308,049 26.180 -0.68%
2021-02-03 0 29.35 29.35 29.40 28.35 29.85 3,215,413 94,373,998 29.351 26.37 26.37 26.41 25.47 26.82 3,579,290 26.367 1.91%
2021-02-02 0 28.80 28.80 28.85 28.70 30.15 3,099,263 90,923,546 29.337 25.87 25.87 25.92 25.78 27.08 3,449,996 26.355 -0.86%
2021-02-01 0 29.05 29.05 29.10 26.55 29.35 4,497,214 128,674,730 28.612 26.10 26.10 26.14 23.85 26.37 5,006,148 25.703 11.30%
2021-01-29 0 26.10 26.05 26.10 25.90 27.40 4,206,537 110,738,261 26.325 23.45 23.40 23.45 23.27 24.61 4,682,576 23.649 0.77%
2021-01-28 0 25.90 25.85 25.90 25.35 26.90 4,450,259 115,476,776 25.948 23.27 23.22 23.27 22.77 24.17 4,953,879 23.310 -4.07%
2021-01-27 0 27.00 26.95 27.00 25.75 27.95 4,437,246 118,238,594 26.647 24.26 24.21 24.26 23.13 25.11 4,939,393 23.938 0.75%
2021-01-26 0 26.80 26.80 26.85 26.40 28.50 4,208,709 113,639,426 27.001 24.08 24.08 24.12 23.72 25.60 4,684,994 24.256 -4.80%
2021-01-25 0 28.15 28.15 28.25 27.15 28.85 4,176,052 117,590,506 28.158 25.29 25.29 25.38 24.39 25.92 4,648,641 25.296 0.18%
2021-01-22 0 28.10 28.05 28.10 27.65 29.50 4,480,282 127,396,789 28.435 25.24 25.20 25.24 24.84 26.50 4,987,300 25.544 -1.58%
2021-01-21 0 28.55 28.40 28.55 28.15 30.80 6,090,147 176,520,566 28.985 25.65 25.51 25.65 25.29 27.67 6,779,347 26.038 -3.55%
2021-01-20 0 29.60 29.60 29.65 29.00 30.15 5,393,214 159,348,250 29.546 26.59 26.59 26.64 26.05 27.08 6,003,545 26.542 2.42%
2021-01-19 0 28.90 28.80 28.90 27.30 29.15 3,105,295 88,733,849 28.575 25.96 25.87 25.96 24.52 26.19 3,456,710 25.670 4.14%
2021-01-18 0 27.75 27.70 27.75 26.20 27.90 4,913,443 134,826,860 27.440 24.93 24.88 24.93 23.54 25.06 5,469,480 24.651 0.73%
2021-01-15 0 27.55 27.50 27.60 26.60 28.00 9,322,015 255,390,002 27.396 24.75 24.70 24.79 23.90 25.15 10,376,955 24.611 0.36%
2021-01-14 0 27.45 27.30 27.45 26.40 27.70 4,253,449 116,275,716 27.337 24.66 24.52 24.66 23.72 24.88 4,734,797 24.558 3.98%
2021-01-13 0 26.40 26.35 26.40 26.20 27.95 4,748,736 126,813,365 26.705 23.72 23.67 23.72 23.54 25.11 5,286,134 23.990 0.00%
2021-01-12 0 26.40 26.40 26.45 25.00 27.10 6,305,054 166,004,142 26.329 23.72 23.72 23.76 22.46 24.34 7,018,575 23.652 2.72%
2021-01-11 0 25.70 25.65 25.70 25.00 28.40 23,408,407 628,301,421 26.841 23.09 23.04 23.09 22.46 25.51 26,057,454 24.112 -8.05%
2021-01-08 0 27.95 27.85 27.95 27.00 29.60 6,381,089 179,882,410 28.190 25.11 25.02 25.11 24.26 26.59 7,103,214 25.324 -3.12%
2021-01-07 0 28.85 28.80 28.85 28.40 30.55 9,116,267 263,137,846 28.865 25.92 25.87 25.92 25.51 27.44 10,147,923 25.930 -3.83%
2021-01-06 0 30.00 29.95 30.00 29.80 34.60 7,854,299 246,649,418 31.403 26.95 26.91 26.95 26.77 31.08 8,743,142 28.211 -7.26%
2021-01-05 0 32.35 32.00 32.35 31.65 33.40 7,357,023 235,975,398 32.075 29.06 28.75 29.06 28.43 30.00 8,189,591 28.814 0.00%
2021-01-04 0 32.35 32.35 32.40 31.20 32.50 3,951,327 125,881,986 31.858 29.06 29.06 29.11 28.03 29.20 4,398,485 28.619 2.70%
2020-12-31 0 31.50 31.20 31.50 29.65 31.50 1,716,682 53,016,708 30.883 28.30 28.03 28.30 26.64 28.30 1,910,953 27.744 5.88%
2020-12-30 0 29.75 29.75 29.80 28.80 29.95 1,327,101 39,124,186 29.481 26.73 26.73 26.77 25.87 26.91 1,477,284 26.484 4.39%
2020-12-29 0 28.50 28.45 28.50 28.35 29.50 2,398,500 69,257,274 28.875 25.60 25.56 25.60 25.47 26.50 2,669,930 25.940 -2.90%
2020-12-28 0 29.35 29.20 29.35 28.80 30.25 1,842,000 53,899,700 29.262 26.37 26.23 26.37 25.87 27.17 2,050,453 26.287 0.34%
2020-12-24 0 29.25 29.20 29.35 28.70 29.85 1,117,638 32,494,074 29.074 26.28 26.23 26.37 25.78 26.82 1,244,117 26.118 -0.85%
2020-12-23 0 29.50 29.45 29.50 28.30 30.15 3,657,000 108,622,750 29.703 26.50 26.46 26.50 25.42 27.08 4,070,850 26.683 4.42%
2020-12-22 0 28.25 28.25 28.40 28.15 30.35 2,765,460 80,143,008 28.980 25.38 25.38 25.51 25.29 27.26 3,078,417 26.034 -5.52%
2020-12-21 0 29.90 29.90 29.95 29.65 30.50 1,553,400 46,416,322 29.881 26.86 26.86 26.91 26.64 27.40 1,729,193 26.843 -1.81%
2020-12-18 0 30.45 30.40 30.45 29.55 30.45 2,542,202 76,603,162 30.133 27.35 27.31 27.35 26.55 27.35 2,829,894 27.069 1.84%
2020-12-17 0 29.90 29.70 29.90 29.55 31.50 2,685,506 80,836,301 30.101 26.86 26.68 26.86 26.55 28.30 2,989,415 27.041 -3.70%
2020-12-16 0 31.05 31.05 31.15 30.40 31.35 2,128,000 66,092,900 31.059 27.89 27.89 27.98 27.31 28.16 2,368,818 27.901 2.14%
2020-12-15 0 30.40 30.30 30.40 30.05 31.00 1,653,982 50,281,298 30.400 27.31 27.22 27.31 27.00 27.85 1,841,157 27.310 -0.49%
2020-12-14 0 30.55 30.55 30.60 30.10 31.20 2,086,000 63,921,410 30.643 27.44 27.44 27.49 27.04 28.03 2,322,065 27.528 0.83%
2020-12-11 0 30.30 30.25 30.30 30.00 31.35 4,237,287 129,113,453 30.471 27.22 27.17 27.22 26.95 28.16 4,716,806 27.373 0.00%
2020-12-10 0 30.30 30.30 30.45 29.90 30.85 2,700,480 81,934,414 30.341 27.22 27.22 27.35 26.86 27.71 3,006,084 27.256 -0.66%
2020-12-09 0 30.50 30.40 30.50 30.00 32.25 4,455,500 136,395,275 30.613 27.40 27.31 27.40 26.95 28.97 4,959,713 27.501 -5.72%
2020-12-08 0 32.35 32.10 32.35 30.90 32.50 2,706,539 86,831,581 32.082 29.06 28.84 29.06 27.76 29.20 3,012,828 28.821 3.03%
2020-12-07 0 31.40 31.05 31.40 30.75 32.35 2,488,336 77,443,009 31.122 28.21 27.89 28.21 27.62 29.06 2,769,932 27.958 -0.95%
2020-12-04 0 31.70 31.70 31.75 31.00 32.00 2,192,996 69,385,350 31.640 28.48 28.48 28.52 27.85 28.75 2,441,170 28.423 2.42%
2020-12-03 0 30.95 30.90 30.95 29.70 31.10 3,557,469 108,231,383 30.424 27.80 27.76 27.80 26.68 27.94 3,960,055 27.331 1.64%
2020-12-02 0 30.45 30.40 30.45 29.70 31.55 4,229,054 128,458,863 30.375 27.35 27.31 27.35 26.68 28.34 4,707,641 27.287 -0.65%
2020-12-01 0 30.65 30.50 30.65 30.35 33.60 7,959,156 248,701,396 31.247 27.53 27.40 27.53 27.26 30.18 8,859,866 28.071 -8.78%
2020-11-30 0 33.60 33.55 33.60 33.05 34.95 43,310,893 1,460,496,700 33.721 30.18 30.14 30.18 29.69 31.40 48,212,234 30.293 0.00%
2020-11-27 0 33.60 33.60 33.70 33.50 34.80 4,474,668 152,409,966 34.061 30.18 30.18 30.27 30.09 31.26 4,981,050 30.598 -1.18%
2020-11-26 0 34.00 34.00 34.15 32.75 34.20 5,580,232 188,010,198 33.692 30.54 30.54 30.68 29.42 30.72 6,211,727 30.267 3.03%
2020-11-25 0 33.00 32.95 33.00 32.15 33.50 4,708,127 155,404,452 33.008 29.65 29.60 29.65 28.88 30.09 5,240,929 29.652 -0.15%
2020-11-24 0 33.05 32.90 33.05 32.35 33.85 3,783,320 125,004,430 33.041 29.69 29.56 29.69 29.06 30.41 4,211,465 29.682 -0.60%
2020-11-23 0 33.25 33.20 33.25 32.35 33.45 2,851,347 94,016,085 32.973 29.87 29.82 29.87 29.06 30.05 3,174,024 29.620 2.31%
2020-11-20 0 32.50 32.50 32.55 32.00 33.50 4,238,600 139,308,327 32.867 29.20 29.20 29.24 28.75 30.09 4,718,267 29.525 2.69%
2020-11-19 0 31.65 31.60 31.75 30.35 32.00 2,970,000 93,670,300 31.539 28.43 28.39 28.52 27.26 28.75 3,306,104 28.333 4.11%
2020-11-18 0 30.40 30.40 30.45 29.40 30.90 3,288,000 99,529,850 30.271 27.31 27.31 27.35 26.41 27.76 3,660,091 27.193 0.50%
2020-11-17 0 30.25 30.20 30.30 28.80 30.50 4,048,294 121,086,314 29.911 27.17 27.13 27.22 25.87 27.40 4,506,425 26.870 3.07%
2020-11-16 0 29.35 29.35 29.40 28.35 29.65 3,462,260 101,006,039 29.173 26.37 26.37 26.41 25.47 26.64 3,854,072 26.208 1.03%
2020-11-13 0 29.05 29.00 29.05 28.65 30.30 4,844,925 142,267,758 29.364 26.10 26.05 26.10 25.74 27.22 5,393,208 26.379 1.40%
2020-11-12 0 28.65 28.60 28.65 28.00 30.90 7,026,400 203,836,870 29.010 25.74 25.69 25.74 25.15 27.76 7,821,553 26.061 -2.88%
2020-11-11 0 29.50 29.50 29.55 29.50 32.70 8,312,834 252,753,314 30.405 26.50 26.50 26.55 26.50 29.38 9,253,568 27.314 -8.10%
2020-11-10 0 32.10 32.05 32.10 31.35 33.15 4,534,110 145,338,119 32.054 28.84 28.79 28.84 28.16 29.78 5,047,219 28.796 -2.87%
2020-11-09 0 33.05 33.05 33.10 32.55 33.45 5,252,000 173,708,400 33.075 29.69 29.69 29.73 29.24 30.05 5,846,350 29.712 1.54%
2020-11-06 0 32.55 32.45 32.55 31.10 32.55 4,316,768 137,976,249 31.963 29.24 29.15 29.24 27.94 29.24 4,805,281 28.713 3.50%
2020-11-05 0 31.45 31.45 31.50 30.50 31.80 9,984,762 307,416,817 30.789 28.25 28.25 28.30 27.40 28.57 11,114,702 27.659 2.44%
2020-11-04 0 30.70 30.65 30.70 30.35 31.55 3,210,000 98,835,300 30.790 27.58 27.53 27.58 27.26 28.34 3,573,264 27.660 -1.92%
2020-11-03 0 31.30 31.30 31.35 30.30 32.20 2,889,880 89,995,550 31.142 28.12 28.12 28.16 27.22 28.93 3,216,918 27.976 -1.88%
2020-11-02 0 31.90 31.80 31.90 31.45 33.20 5,966,619 193,655,068 32.456 28.66 28.57 28.66 28.25 29.82 6,641,840 29.157 0.79%
2020-10-30 0 31.65 31.60 31.65 31.40 32.45 5,462,792 174,509,295 31.945 28.43 28.39 28.43 28.21 29.15 6,080,997 28.697 -1.71%
2020-10-29 0 32.20 32.15 32.20 30.85 32.30 2,456,492 78,561,599 31.981 28.93 28.88 28.93 27.71 29.02 2,734,485 28.730 2.22%
2020-10-28 0 31.50 31.45 31.50 30.55 32.40 4,210,288 133,103,384 31.614 28.30 28.25 28.30 27.44 29.11 4,686,751 28.400 3.62%
2020-10-27 0 30.40 30.40 30.45 29.30 30.70 4,496,000 135,549,500 30.149 27.31 27.31 27.35 26.32 27.58 5,004,796 27.084 2.01%
2020-10-23 0 29.80 29.75 29.90 29.25 31.50 4,067,000 122,764,595 30.186 26.77 26.73 26.86 26.28 28.30 4,527,248 27.117 -3.87%
2020-10-22 0 31.00 30.95 31.00 30.30 31.95 3,894,346 120,388,672 30.914 27.85 27.80 27.85 27.22 28.70 4,335,055 27.771 -2.67%
2020-10-21 0 31.85 31.85 31.95 31.65 32.75 2,522,000 80,716,250 32.005 28.61 28.61 28.70 28.43 29.42 2,807,406 28.751 1.11%
2020-10-20 0 31.50 31.50 31.65 30.35 32.00 2,957,490 92,735,640 31.356 28.30 28.30 28.43 27.26 28.75 3,292,179 28.168 3.62%
2020-10-19 0 30.40 30.40 30.45 30.15 31.65 2,903,104 89,019,355 30.664 27.31 27.31 27.35 27.08 28.43 3,231,638 27.546 -1.46%
2020-10-16 0 30.85 30.80 30.85 30.60 32.20 2,403,431 75,154,005 31.270 27.71 27.67 27.71 27.49 28.93 2,675,419 28.091 -2.37%
2020-10-15 0 31.60 31.55 31.60 30.30 32.50 4,713,141 149,247,195 31.666 28.39 28.34 28.39 27.22 29.20 5,246,511 28.447 4.29%
2020-10-14 0 30.30 30.25 30.30 29.90 30.85 4,366,000 132,612,350 30.374 27.22 27.17 27.22 26.86 27.71 4,860,085 27.286 -0.16%
2020-10-12 0 30.35 30.30 30.35 30.10 31.15 3,337,592 101,718,504 30.477 27.26 27.22 27.26 27.04 27.98 3,715,296 27.378 -1.30%
2020-10-09 0 30.75 30.60 30.75 30.10 31.00 2,108,700 64,521,283 30.598 27.62 27.49 27.62 27.04 27.85 2,347,334 27.487 -0.49%
2020-10-08 0 30.90 30.70 30.90 30.45 31.20 2,050,000 63,165,950 30.813 27.76 27.58 27.76 27.35 28.03 2,281,991 27.680 0.98%
2020-10-07 0 30.60 30.45 30.60 29.50 30.90 2,691,283 81,189,753 30.168 27.49 27.35 27.49 26.50 27.76 2,995,846 27.101 0.00%
2020-10-06 0 30.60 30.55 30.60 29.80 31.45 3,065,500 93,575,950 30.526 27.49 27.44 27.49 26.77 28.25 3,412,412 27.422 2.34%
2020-10-05 0 29.90 29.85 29.90 29.50 30.20 2,998,000 89,503,050 29.854 26.86 26.82 26.86 26.50 27.13 3,337,273 26.819 0.67%
2020-09-30 0 29.70 29.70 29.75 29.00 30.20 1,660,247 49,004,946 29.517 26.68 26.68 26.73 26.05 27.13 1,848,131 26.516 0.34%
2020-09-29 0 29.60 29.55 29.60 29.25 29.90 1,938,600 57,288,776 29.552 26.59 26.55 26.59 26.28 26.86 2,157,985 26.547 1.37%
2020-09-28 0 29.20 29.10 29.20 28.00 29.60 2,956,000 85,802,300 29.027 26.23 26.14 26.23 25.15 26.59 3,290,520 26.076 4.10%
2020-09-25 0 28.05 27.95 28.05 27.55 28.95 2,674,864 75,309,694 28.155 25.20 25.11 25.20 24.75 26.01 2,977,569 25.292 0.90%
2020-09-24 0 27.80 27.75 27.80 27.30 28.15 2,841,000 78,702,600 27.702 24.97 24.93 24.97 24.52 25.29 3,162,506 24.886 0.00%
2020-09-23 0 27.80 27.75 27.80 27.65 28.80 2,051,298 57,940,978 28.246 24.97 24.93 24.97 24.84 25.87 2,283,436 25.374 0.18%
2020-09-22 0 27.75 27.75 27.80 27.40 28.45 2,080,635 58,238,853 27.991 24.93 24.93 24.97 24.61 25.56 2,316,093 25.145 -0.72%
2020-09-21 0 27.95 27.95 28.00 27.80 29.60 1,686,667 47,910,242 28.405 25.11 25.11 25.15 24.97 26.59 1,877,541 25.518 -4.28%
2020-09-18 0 29.20 29.20 29.25 27.80 29.75 3,972,816 115,342,139 29.033 26.23 26.23 26.28 24.97 26.73 4,422,406 26.081 2.28%
2020-09-17 0 28.55 28.50 28.55 28.00 30.20 3,055,483 87,917,581 28.774 25.65 25.60 25.65 25.15 27.13 3,401,261 25.849 -5.31%
2020-09-16 0 30.15 30.10 30.15 28.80 30.25 3,566,178 106,120,234 29.757 27.08 27.04 27.08 25.87 27.17 3,969,750 26.732 4.15%
2020-09-15 0 28.95 28.90 28.95 28.00 29.00 1,737,012 49,794,018 28.667 26.01 25.96 26.01 25.15 26.05 1,933,584 25.752 2.12%
2020-09-14 0 28.35 28.35 28.45 27.60 29.00 3,411,599 95,934,833 28.120 25.47 25.47 25.56 24.79 26.05 3,797,678 25.261 2.72%
2020-09-11 0 27.60 27.60 27.65 26.05 28.00 3,724,000 101,811,850 27.339 24.79 24.79 24.84 23.40 25.15 4,145,432 24.560 4.74%
2020-09-10 0 26.35 26.20 26.40 25.55 27.00 1,862,635 49,499,568 26.575 23.67 23.54 23.72 22.95 24.26 2,073,423 23.873 3.54%
2020-09-09 0 25.45 25.45 25.55 25.05 26.20 3,394,560 86,725,543 25.548 22.86 22.86 22.95 22.50 23.54 3,778,710 22.951 -3.05%
2020-09-08 0 26.25 26.10 26.25 25.35 26.65 2,933,250 76,047,186 25.926 23.58 23.45 23.58 22.77 23.94 3,265,196 23.290 0.38%
2020-09-07 0 26.15 26.15 26.20 25.10 26.70 2,681,185 69,881,367 26.064 23.49 23.49 23.54 22.55 23.99 2,984,605 23.414 -2.74%
2020-09-04 0 27.05 26.90 27.10 24.70 27.30 3,276,174 86,507,169 26.405 24.15 24.02 24.20 22.05 24.38 3,669,201 23.577 1.69%
2020-09-03 0 26.60 26.55 26.60 26.35 27.55 2,356,400 63,338,040 26.879 23.75 23.71 23.75 23.53 24.60 2,639,086 24.000 -3.27%
2020-09-02 0 27.50 27.45 27.50 26.70 28.05 2,446,000 66,543,050 27.205 24.55 24.51 24.55 23.84 25.05 2,739,435 24.291 0.18%
2020-09-01 0 27.45 27.35 27.45 26.10 27.60 2,170,000 58,714,222 27.057 24.51 24.42 24.51 23.30 24.64 2,430,325 24.159 4.77%
2020-08-31 0 26.20 26.00 26.20 25.95 27.30 2,964,000 78,586,169 26.514 23.39 23.22 23.39 23.17 24.38 3,319,577 23.674 -1.69%
2020-08-28 0 26.65 26.50 26.65 26.10 26.70 1,346,000 35,659,550 26.493 23.80 23.66 23.80 23.30 23.84 1,507,473 23.655 0.76%
2020-08-27 0 26.45 26.40 26.45 25.70 26.55 1,846,000 48,354,450 26.194 23.62 23.57 23.62 22.95 23.71 2,067,456 23.388 3.12%
2020-08-26 0 25.65 25.60 25.65 25.40 26.40 3,337,779 85,913,375 25.740 22.90 22.86 22.90 22.68 23.57 3,738,197 22.983 -2.10%
2020-08-25 0 26.20 26.15 26.20 26.10 27.15 3,616,715 96,282,458 26.622 23.39 23.35 23.39 23.30 24.24 4,050,595 23.770 -3.85%
2020-08-24 0 27.25 27.25 27.30 26.40 28.05 3,275,051 88,569,945 27.044 24.33 24.33 24.38 23.57 25.05 3,667,944 24.147 1.87%
2020-08-21 0 26.75 26.60 26.75 25.00 27.45 5,266,000 139,173,916 26.429 23.88 23.75 23.88 22.32 24.51 5,897,737 23.598 6.57%
2020-08-20 0 25.10 25.00 25.10 24.30 25.55 4,789,000 119,218,258 24.894 22.41 22.32 22.41 21.70 22.81 5,363,514 22.228 4.37%
2020-08-19 0 24.05 24.00 24.05 23.85 25.00 927,328 22,485,694 24.248 21.47 21.43 21.47 21.30 22.32 1,038,575 21.651 -1.43%
2020-08-18 0 24.40 24.35 24.40 23.65 25.80 4,831,320 120,483,209 24.938 21.79 21.74 21.79 21.12 23.04 5,410,911 22.267 2.09%
2020-08-17 0 23.90 23.85 23.90 23.65 24.60 2,002,000 48,250,400 24.101 21.34 21.30 21.34 21.12 21.96 2,242,171 21.520 1.27%
2020-08-14 0 23.60 23.55 23.60 22.60 23.80 1,029,000 24,018,650 23.342 21.07 21.03 21.07 20.18 21.25 1,152,444 20.841 3.74%
2020-08-13 0 22.75 22.65 22.75 22.50 23.35 2,629,678 59,962,942 22.802 20.31 20.22 20.31 20.09 20.85 2,945,148 20.360 -0.44%
2020-08-12 0 22.85 22.80 22.85 22.00 23.95 3,866,501 87,855,314 22.722 20.40 20.36 20.40 19.64 21.38 4,330,347 20.288 -4.19%
2020-08-11 0 23.85 23.80 23.90 22.35 24.75 2,685,373 64,873,876 24.158 21.30 21.25 21.34 19.96 22.10 3,007,525 21.571 4.38%
2020-08-10 0 22.85 22.85 22.90 22.00 23.10 1,128,500 25,451,325 22.553 20.40 20.40 20.45 19.64 20.63 1,263,881 20.137 0.00%
2020-08-07 0 22.85 22.85 22.95 22.05 23.20 1,348,349 30,463,827 22.593 20.40 20.40 20.49 19.69 20.71 1,510,104 20.173 -0.65%
2020-08-06 0 23.00 22.95 23.00 22.85 24.20 1,208,000 28,043,800 23.215 20.54 20.49 20.54 20.40 21.61 1,352,918 20.728 -2.13%
2020-08-05 0 23.50 23.45 23.50 22.15 23.80 2,821,698 65,923,286 23.363 20.98 20.94 20.98 19.78 21.25 3,160,204 20.860 6.09%
2020-08-04 0 22.15 22.15 22.25 21.70 22.95 3,954,000 88,098,800 22.281 19.78 19.78 19.87 19.38 20.49 4,428,343 19.894 -0.23%
2020-08-03 0 22.20 22.15 22.25 21.45 22.45 1,226,000 26,977,200 22.004 19.82 19.78 19.87 19.15 20.05 1,373,078 19.647 2.54%
2020-07-31 0 21.65 21.60 21.80 21.30 22.50 1,464,000 31,867,100 21.767 19.33 19.29 19.46 19.02 20.09 1,639,629 19.436 -0.92%
2020-07-30 0 21.85 21.85 21.90 21.45 23.25 4,707,618 105,769,770 22.468 19.51 19.51 19.55 19.15 20.76 5,272,369 20.061 0.92%
2020-07-29 0 21.65 21.60 21.70 21.00 21.90 2,916,000 62,848,200 21.553 19.33 19.29 19.38 18.75 19.55 3,265,819 19.244 0.70%
2020-07-28 0 21.50 21.50 21.60 19.80 21.95 4,423,217 94,444,245 21.352 19.20 19.20 19.29 17.68 19.60 4,953,850 19.065 8.92%
2020-07-27 0 19.74 19.70 19.74 19.42 21.20 2,635,000 52,537,886 19.939 17.63 17.59 17.63 17.34 18.93 2,951,109 17.803 0.10%
2020-07-24 0 19.72 19.72 19.86 19.30 20.45 3,472,000 68,673,360 19.779 17.61 17.61 17.73 17.23 18.26 3,888,520 17.661 -3.33%
2020-07-23 0 20.40 20.40 20.45 19.00 20.50 11,620,870 235,051,179 20.227 18.21 18.21 18.26 16.96 18.30 13,014,972 18.060 3.24%
2020-07-22 0 19.76 19.76 19.80 19.70 21.25 3,858,000 79,256,030 20.543 17.64 17.64 17.68 17.59 18.97 4,320,826 18.343 -3.84%
2020-07-21 0 20.55 20.55 20.60 19.46 20.90 4,911,158 100,135,040 20.389 18.35 18.35 18.39 17.38 18.66 5,500,327 18.205 3.58%
2020-07-20 0 19.84 19.82 19.84 19.14 20.25 4,062,600 79,922,876 19.673 17.71 17.70 17.71 17.09 18.08 4,549,971 17.566 0.40%
2020-07-17 0 19.76 19.72 19.76 19.24 20.25 4,198,100 83,252,470 19.831 17.64 17.61 17.64 17.18 18.08 4,701,726 17.707 1.96%
2020-07-16 0 19.38 19.22 19.38 19.12 20.85 4,605,707 90,971,128 19.752 17.30 17.16 17.30 17.07 18.62 5,158,232 17.636 -6.38%
2020-07-15 0 20.70 20.70 20.75 20.40 21.75 2,052,000 43,048,050 20.979 18.48 18.48 18.53 18.21 19.42 2,298,169 18.731 -0.24%
2020-07-14 0 20.75 20.70 20.75 20.60 22.45 3,800,512 80,423,614 21.161 18.53 18.48 18.53 18.39 20.05 4,256,442 18.895 -8.39%
2020-07-13 0 22.65 22.65 22.70 21.95 22.85 2,660,867 60,020,884 22.557 20.22 20.22 20.27 19.60 20.40 2,980,079 20.141 2.95%
2020-07-10 0 22.00 21.95 22.00 21.30 22.05 2,094,000 45,637,930 21.795 19.64 19.60 19.64 19.02 19.69 2,345,207 19.460 1.15%
2020-07-09 0 21.75 21.75 21.80 21.60 23.00 2,584,219 56,452,795 21.845 19.42 19.42 19.46 19.29 20.54 2,894,236 19.505 -0.23%
2020-07-08 0 21.80 21.80 21.95 21.25 22.40 3,171,998 68,979,356 21.746 19.46 19.46 19.60 18.97 20.00 3,552,528 19.417 3.56%
2020-07-07 0 21.05 21.00 21.05 21.00 22.30 4,269,320 90,553,825 21.210 18.80 18.75 18.80 18.75 19.91 4,781,490 18.938 -2.55%
2020-07-06 0 21.60 21.50 21.60 20.90 21.90 2,866,000 61,317,900 21.395 19.29 19.20 19.29 18.66 19.55 3,209,821 19.103 3.85%
2020-07-03 0 20.80 20.80 20.85 20.10 21.10 1,950,628 40,163,160 20.590 18.57 18.57 18.62 17.95 18.84 2,184,636 18.384 3.74%
2020-07-02 0 20.05 20.05 20.10 19.04 20.25 3,883,902 77,104,160 19.852 17.90 17.90 17.95 17.00 18.08 4,349,836 17.726 5.53%
2020-06-30 0 19.00 19.00 19.08 18.98 19.86 2,818,653 54,582,775 19.365 16.96 16.96 17.04 16.95 17.73 3,156,794 17.291 -0.21%
2020-06-29 0 19.04 19.04 19.14 18.60 19.22 1,966,551 37,147,243 18.890 17.00 17.00 17.09 16.61 17.16 2,202,469 16.866 -0.31%
2020-06-26 0 19.10 19.10 19.16 18.44 19.24 4,382,957 82,712,168 18.871 17.05 17.05 17.11 16.46 17.18 4,908,760 16.850 0.53%
2020-06-24 0 19.00 19.00 19.02 18.88 19.76 4,059,933 77,742,326 19.149 16.96 16.96 16.98 16.86 17.64 4,546,984 17.098 -2.36%
2020-06-23 0 19.46 19.46 19.52 18.42 19.60 2,298,872 44,264,977 19.255 17.38 17.38 17.43 16.45 17.50 2,574,657 17.193 4.85%
2020-06-22 0 18.56 18.56 18.72 18.22 19.12 6,128,290 113,133,559 18.461 16.57 16.57 16.71 16.27 17.07 6,863,472 16.483 0.87%
2020-06-19 0 18.40 18.36 18.40 18.00 18.44 1,446,732 26,514,828 18.327 16.43 16.39 16.43 16.07 16.46 1,620,290 16.364 1.32%
2020-06-18 0 18.16 18.16 18.18 17.30 18.46 3,056,000 55,076,317 18.022 16.21 16.21 16.23 15.45 16.48 3,422,614 16.092 4.49%
2020-06-17 0 17.38 17.38 17.52 17.10 18.06 3,892,000 67,858,220 17.435 15.52 15.52 15.64 15.27 16.13 4,358,905 15.568 -2.36%
2020-06-16 0 17.80 17.80 17.88 17.12 17.98 2,426,000 42,947,820 17.703 15.89 15.89 15.96 15.29 16.05 2,717,036 15.807 5.20%
2020-06-15 0 16.92 16.90 16.92 16.68 17.82 3,497,071 59,802,867 17.101 15.11 15.09 15.11 14.89 15.91 3,916,598 15.269 -4.41%
2020-06-12 0 17.70 17.70 17.78 17.06 17.94 3,736,000 65,789,820 17.610 15.80 15.80 15.88 15.23 16.02 4,184,190 15.723 -0.78%
2020-06-11 0 17.84 17.84 17.86 17.32 18.66 6,208,000 112,158,048 18.067 15.93 15.93 15.95 15.46 16.66 6,952,745 16.131 4.94%
2020-06-10 0 17.00 16.98 17.00 16.96 18.48 7,415,970 130,693,351 17.623 15.18 15.16 15.18 15.14 16.50 8,305,629 15.736 -1.39%
2020-06-09 0 17.24 17.24 17.26 16.80 17.60 2,770,911 47,579,947 17.171 15.39 15.39 15.41 15.00 15.71 3,103,324 15.332 1.41%
2020-06-08 0 17.00 17.00 17.02 16.60 17.30 6,734,000 114,558,140 17.012 15.18 15.18 15.20 14.82 15.45 7,541,847 15.190 1.55%
2020-06-05 0 16.74 16.74 16.80 16.74 17.26 6,040,850 102,279,057 16.931 14.95 14.95 15.00 14.95 15.41 6,765,543 15.118 -2.90%
2020-06-04 0 17.24 17.20 17.24 16.80 17.58 7,611,500 130,090,338 17.091 15.39 15.36 15.39 15.00 15.70 8,524,616 15.261 0.23%
2020-06-03 0 17.20 17.20 17.22 16.14 17.60 109,137,453 1,756,973,775 16.099 15.36 15.36 15.38 14.41 15.71 122,230,164 14.374 -2.16%
2020-06-02 0 17.58 17.54 17.60 16.96 17.68 2,220,263 38,739,141 17.448 15.70 15.66 15.71 15.14 15.79 2,486,618 15.579 3.41%
2020-06-01 0 17.00 17.00 17.06 16.60 18.00 4,485,439 76,477,128 17.050 15.18 15.18 15.23 14.82 16.07 5,023,536 15.224 -3.41%
2020-05-29 0 17.82 17.72 17.84 15.82 17.82 4,300,972 74,341,748 17.285 15.71 15.63 15.73 13.95 15.71 4,877,151 15.243 9.06%
2020-05-28 0 16.34 16.32 16.54 15.38 17.02 3,052,000 49,731,560 16.295 14.41 14.39 14.59 13.56 15.01 3,460,861 14.370 -2.04%
2020-05-27 0 16.68 16.66 16.84 15.98 17.04 2,458,000 40,809,100 16.603 14.71 14.69 14.85 14.09 15.03 2,787,286 14.641 1.21%
2020-05-26 0 16.48 16.40 16.58 16.16 16.74 1,888,000 31,147,260 16.498 14.53 14.46 14.62 14.25 14.76 2,140,926 14.549 0.98%
2020-05-25 0 16.32 16.32 16.38 15.00 16.36 1,405,132 22,158,800 15.770 14.39 14.39 14.44 13.23 14.43 1,593,370 13.907 3.29%
2020-05-22 0 15.80 15.78 15.92 15.48 16.42 35,452,000 553,730,800 15.619 13.93 13.92 14.04 13.65 14.48 40,201,324 13.774 -1.25%
2020-05-21 0 16.00 15.98 16.02 15.70 16.80 2,924,928 47,354,007 16.190 14.11 14.09 14.13 13.85 14.82 3,316,766 14.277 -3.61%
2020-05-20 0 16.60 16.58 16.62 16.28 16.94 4,939,634 81,590,271 16.518 14.64 14.62 14.66 14.36 14.94 5,601,372 14.566 0.48%
2020-05-19 0 16.52 16.50 16.58 15.36 16.70 5,031,000 80,128,400 15.927 14.57 14.55 14.62 13.55 14.73 5,704,977 14.045 7.41%
2020-05-18 0 15.38 15.34 15.50 15.22 15.82 2,351,836 36,525,439 15.531 13.56 13.53 13.67 13.42 13.95 2,666,899 13.696 0.00%
2020-05-15 0 15.38 15.38 15.52 15.34 15.92 3,305,750 51,524,500 15.586 13.56 13.56 13.69 13.53 14.04 3,748,604 13.745 -1.28%
2020-05-14 0 15.58 15.58 15.60 15.14 16.00 2,748,000 43,022,000 15.656 13.74 13.74 13.76 13.35 14.11 3,116,136 13.806 0.26%
2020-05-13 0 15.54 15.52 15.58 14.90 15.78 2,502,288 38,785,697 15.500 13.70 13.69 13.74 13.14 13.92 2,837,507 13.669 3.05%
2020-05-12 0 15.08 15.00 15.14 14.36 15.20 2,281,682 34,144,305 14.965 13.30 13.23 13.35 12.66 13.40 2,587,347 13.197 3.71%
2020-05-11 0 14.54 14.54 14.58 14.26 15.62 2,842,000 41,763,000 14.695 12.82 12.82 12.86 12.58 13.77 3,222,728 12.959 0.41%
2020-05-08 0 14.48 14.48 14.50 13.58 14.68 3,596,000 51,647,980 14.363 12.77 12.77 12.79 11.98 12.95 4,077,738 12.666 6.78%
2020-05-07 0 13.56 13.44 13.56 13.44 13.90 1,382,250 18,748,730 13.564 11.96 11.85 11.96 11.85 12.26 1,567,423 11.961 -1.74%
2020-05-06 0 13.80 13.80 13.90 13.78 14.14 1,089,165 15,184,110 13.941 12.17 12.17 12.26 12.15 12.47 1,235,075 12.294 0.88%
2020-05-05 0 13.68 13.68 13.72 13.48 13.84 1,176,000 16,031,520 13.632 12.06 12.06 12.10 11.89 12.20 1,333,543 12.022 2.86%
2020-05-04 0 13.30 13.28 13.30 13.24 13.64 3,082,000 41,246,960 13.383 11.73 11.71 11.73 11.68 12.03 3,494,880 11.802 -4.59%
2020-04-29 0 13.94 13.92 13.94 13.78 14.34 1,500,000 21,008,596 14.006 12.29 12.28 12.29 12.15 12.65 1,700,947 12.351 -1.55%
2020-04-28 0 14.16 14.12 14.16 13.54 14.30 2,001,000 28,078,740 14.032 12.49 12.45 12.49 11.94 12.61 2,269,064 12.375 1.87%
2020-04-27 0 13.90 13.90 13.98 13.50 14.10 4,544,000 63,137,966 13.895 12.26 12.26 12.33 11.91 12.43 5,152,737 12.253 3.42%
2020-04-24 0 13.44 13.44 13.50 12.70 13.68 3,200,203 42,690,853 13.340 11.85 11.85 11.91 11.20 12.06 3,628,918 11.764 2.91%
2020-04-23 0 13.06 13.06 13.10 12.48 13.28 6,349,762 81,560,080 12.845 11.52 11.52 11.55 11.01 11.71 7,200,407 11.327 6.01%
2020-04-22 0 12.32 12.32 12.40 12.26 12.88 3,299,000 41,079,740 12.452 10.86 10.86 10.94 10.81 11.36 3,740,950 10.981 0.33%
2020-04-21 0 12.28 12.26 12.28 12.04 12.80 2,468,318 30,541,427 12.373 10.83 10.81 10.83 10.62 11.29 2,798,986 10.912 -3.61%
2020-04-20 0 12.74 12.68 12.74 12.36 12.94 1,619,676 20,676,185 12.766 11.23 11.18 11.23 10.90 11.41 1,836,656 11.258 0.47%
2020-04-17 0 12.68 12.68 12.70 12.22 13.12 75,034,500 960,430,360 12.800 11.18 11.18 11.20 10.78 11.57 85,086,489 11.288 -10.96%
2020-04-16 0 14.24 14.14 14.24 13.52 14.46 1,675,570 23,683,248 14.134 12.56 12.47 12.56 11.92 12.75 1,900,038 12.465 4.40%
2020-04-15 0 13.64 13.62 13.64 13.20 14.16 1,558,615 21,306,289 13.670 12.03 12.01 12.03 11.64 12.49 1,767,415 12.055 -2.99%
2020-04-14 0 14.06 14.02 14.06 13.70 14.14 2,124,000 29,642,680 13.956 12.40 12.36 12.40 12.08 12.47 2,408,541 12.307 1.88%
2020-04-09 0 13.80 13.80 13.88 13.80 14.76 2,876,300 40,685,376 14.145 12.17 12.17 12.24 12.17 13.02 3,261,623 12.474 -0.29%
2020-04-08 0 13.84 13.80 13.84 13.30 13.98 1,983,000 27,256,650 13.745 12.20 12.17 12.20 11.73 12.33 2,248,652 12.121 3.59%
2020-04-07 0 13.36 13.24 13.36 12.74 13.36 2,622,000 34,368,900 13.108 11.78 11.68 11.78 11.23 11.78 2,973,256 11.559 4.21%
2020-04-06 0 12.82 12.78 12.82 12.00 12.88 2,458,000 30,755,728 12.513 11.31 11.27 11.31 10.58 11.36 2,787,286 11.034 6.48%
2020-04-03 0 12.04 12.04 12.16 11.72 13.28 5,643,000 69,384,380 12.296 10.62 10.62 10.72 10.34 11.71 6,398,964 10.843 0.00%
2020-04-02 0 12.04 12.04 12.10 11.96 13.40 3,187,170 39,411,660 12.366 10.62 10.62 10.67 10.55 11.82 3,614,139 10.905 -10.81%
2020-04-01 0 13.50 13.44 13.50 12.04 13.50 5,468,500 70,574,508 12.906 11.91 11.85 11.91 10.62 11.91 6,201,087 11.381 11.39%
2020-03-31 0 12.12 12.00 12.12 11.76 12.28 2,421,000 28,962,448 11.963 10.69 10.58 10.69 10.37 10.83 2,745,329 10.550 3.95%
2020-03-30 0 11.66 11.66 11.70 10.92 11.74 4,576,000 52,535,960 11.481 10.28 10.28 10.32 9.630 10.35 5,189,023 10.124 6.78%
2020-03-27 0 10.92 10.88 10.92 10.30 11.10 1,369,000 14,820,940 10.826 9.630 9.595 9.630 9.083 9.789 1,552,398 9.5471 3.41%
2020-03-26 0 10.56 10.46 10.58 10.28 10.80 4,196,295 43,781,413 10.433 9.312 9.224 9.330 9.066 9.524 4,758,451 9.2008 -0.38%
2020-03-25 0 10.60 10.42 10.60 9.160 11.18 3,405,908 35,174,934 10.328 9.348 9.189 9.348 8.078 9.859 3,862,180 9.1075 16.87%
2020-03-24 0 9.070 9.050 9.080 8.680 9.460 1,796,000 16,075,480 8.9507 7.998 7.981 8.007 7.655 8.342 2,036,601 7.8933 7.59%
2020-03-23 0 8.430 8.370 8.430 7.950 8.450 1,698,737 13,933,239 8.2021 7.434 7.381 7.434 7.011 7.452 1,926,308 7.2331 0.48%
2020-03-20 0 8.390 8.310 8.390 8.010 8.600 11,010,000 92,633,180 8.4135 7.399 7.328 7.399 7.064 7.584 12,484,954 7.4196 4.88%
2020-03-19 0 8.000 7.980 8.000 7.860 9.160 29,970,000 264,898,015 8.8388 7.055 7.037 7.055 6.931 8.078 33,984,928 7.7946 -12.76%
2020-03-18 0 9.170 9.100 9.180 9.000 9.900 6,916,000 65,531,350 9.4753 8.087 8.025 8.095 7.937 8.730 7,842,501 8.3559 -1.08%
2020-03-17 0 9.270 9.270 9.280 8.860 9.490 4,045,276 37,170,056 9.1885 8.175 8.175 8.184 7.813 8.369 4,587,201 8.1030 -1.17%
2020-03-16 0 9.380 9.380 9.420 9.300 10.20 2,788,405 26,742,080 9.5905 8.272 8.272 8.307 8.201 8.995 3,161,953 8.4575 -6.20%
2020-03-13 0 10.00 10.00 10.02 9.600 10.36 6,147,789 61,052,468 9.9308 8.819 8.819 8.836 8.466 9.136 6,971,377 8.7576 -4.03%
2020-03-12 0 10.42 10.42 10.46 10.32 10.86 2,492,000 26,079,560 10.465 9.189 9.189 9.224 9.101 9.577 2,825,841 9.2290 -3.34%
2020-03-11 0 10.78 10.78 10.80 10.28 11.50 3,934,000 42,163,400 10.718 9.506 9.506 9.524 9.066 10.14 4,461,018 9.4515 3.45%
2020-03-10 0 10.42 10.40 10.48 9.830 10.54 4,943,951 50,630,622 10.241 9.189 9.171 9.242 8.669 9.295 5,606,267 9.0311 2.16%
2020-03-09 0 10.20 10.18 10.20 10.14 10.92 3,477,000 36,501,288 10.498 8.995 8.977 8.995 8.942 9.630 3,942,796 9.2577 -5.38%
2020-03-06 0 10.78 10.78 10.80 10.70 11.08 1,063,398 11,530,643 10.843 9.506 9.506 9.524 9.436 9.771 1,205,856 9.5622 -3.41%
2020-03-05 0 11.16 11.16 11.20 10.62 11.42 2,672,573 29,318,871 10.970 9.842 9.842 9.877 9.365 10.07 3,030,604 9.6743 4.89%
2020-03-04 0 10.64 10.64 10.68 10.32 11.34 3,324,000 35,694,005 10.738 9.383 9.383 9.418 9.101 10.00 3,769,299 9.4697 -6.17%
2020-03-03 0 11.34 11.32 11.34 11.14 11.58 808,000 9,153,660 11.329 10.00 9.983 10.00 9.824 10.21 916,244 9.9904 0.53%
2020-03-02 0 11.28 11.28 11.30 10.68 11.66 1,739,935 19,807,395 11.384 9.947 9.947 9.965 9.418 10.28 1,973,025 10.039 -1.57%
2020-02-28 0 11.46 11.44 11.46 11.12 11.84 3,362,078 38,239,295 11.374 10.11 10.09 10.11 9.806 10.44 3,812,478 10.030 -4.02%
2020-02-27 0 11.94 11.94 11.98 11.78 12.32 2,156,815 25,842,514 11.982 10.53 10.53 10.56 10.39 10.86 2,445,753 10.566 -3.40%
2020-02-26 0 12.36 12.32 12.36 12.04 12.40 1,020,000 12,505,780 12.261 10.90 10.86 10.90 10.62 10.94 1,156,644 10.812 1.31%
2020-02-25 0 12.20 12.18 12.20 11.86 12.58 2,178,000 26,824,480 12.316 10.76 10.74 10.76 10.46 11.09 2,469,776 10.861 1.16%
2020-02-24 0 12.06 12.06 12.10 11.60 12.32 2,893,565 34,628,329 11.967 10.64 10.64 10.67 10.23 10.86 3,281,201 10.554 0.84%
2020-02-21 0 11.96 11.96 11.98 11.86 12.18 3,916,651 46,926,147 11.981 10.55 10.55 10.56 10.46 10.74 4,441,345 10.566 1.70%
2020-02-20 0 11.76 11.76 11.84 11.74 12.20 2,029,038 24,346,124 11.999 10.37 10.37 10.44 10.35 10.76 2,300,858 10.581 2.08%
2020-02-19 0 11.52 11.50 11.52 10.88 11.66 2,508,000 28,314,378 11.290 10.16 10.14 10.16 9.595 10.28 2,843,984 9.9559 5.49%
2020-02-18 0 10.92 10.92 10.94 10.78 11.08 850,984 9,318,424 10.950 9.630 9.630 9.648 9.506 9.771 964,986 9.6565 -1.09%
2020-02-17 0 11.04 10.98 11.04 10.86 11.24 1,514,650 16,586,490 10.951 9.736 9.683 9.736 9.577 9.912 1,717,560 9.6570 1.66%
2020-02-14 0 10.86 10.86 10.90 10.80 11.16 760,000 8,283,060 10.899 9.577 9.577 9.612 9.524 9.842 861,813 9.6112 -1.63%
2020-02-13 0 11.04 10.98 11.06 10.78 11.36 2,545,852 27,984,486 10.992 9.736 9.683 9.753 9.506 10.02 2,886,907 9.6936 -1.25%
2020-02-12 0 11.18 11.18 11.20 10.36 11.52 3,215,098 35,529,699 11.051 9.859 9.859 9.877 9.136 10.16 3,645,808 9.7454 9.39%
2020-02-11 0 10.22 10.20 10.22 9.810 10.26 1,319,682 13,332,682 10.103 9.013 8.995 9.013 8.651 9.048 1,496,473 8.9094 2.92%
2020-02-10 0 9.930 9.920 9.930 9.700 10.04 886,000 8,794,370 9.9259 8.757 8.748 8.757 8.554 8.854 1,004,693 8.7533 0.30%
2020-02-07 0 9.900 9.880 9.900 9.650 10.00 738,663 7,304,357 9.8886 8.730 8.713 8.730 8.510 8.819 837,618 8.7204 1.02%
2020-02-06 0 9.800 9.790 9.800 9.590 10.00 1,262,364 12,424,866 9.8425 8.642 8.633 8.642 8.457 8.819 1,431,476 8.6798 1.66%
2020-02-05 0 9.640 9.600 9.640 9.560 9.990 819,907 7,938,600 9.6823 8.501 8.466 8.501 8.431 8.810 929,746 8.5385 -3.31%
2020-02-04 0 9.970 9.950 9.970 9.600 10.02 527,783 5,192,000 9.8374 8.792 8.775 8.792 8.466 8.836 598,487 8.6752 5.17%
2020-02-03 0 9.480 9.420 9.480 9.270 9.520 1,486,972 13,988,894 9.4076 8.360 8.307 8.360 8.175 8.395 1,686,174 8.2962 -1.15%
2020-01-31 0 9.590 9.590 9.630 9.540 9.920 828,000 7,986,070 9.6450 8.457 8.457 8.492 8.413 8.748 938,923 8.5056 -1.34%
2020-01-30 0 9.720 9.720 9.790 9.640 10.54 1,142,663 11,282,883 9.8742 8.572 8.572 8.633 8.501 9.295 1,295,740 8.7077 -0.82%
2020-01-29 0 9.800 9.780 9.800 9.360 9.900 2,966,755 28,774,546 9.6990 8.642 8.625 8.642 8.254 8.730 3,364,196 8.5532 -3.92%
2020-01-24 0 10.20 10.18 10.24 10.04 10.30 1,660,787 17,042,298 10.262 8.995 8.977 9.030 8.854 9.083 1,883,274 9.0493 -0.97%
2020-01-23 0 10.30 10.26 10.30 10.12 10.62 4,045,206 41,813,107 10.337 9.083 9.048 9.083 8.924 9.365 4,587,122 9.1153 -0.77%
2020-01-22 0 10.38 10.32 10.40 10.26 10.66 2,354,000 24,462,320 10.392 9.154 9.101 9.171 9.048 9.401 2,669,353 9.1641 1.76%
2020-01-21 0 10.20 10.20 10.22 10.20 10.70 1,780,126 18,686,985 10.498 8.995 8.995 9.013 8.995 9.436 2,018,600 9.2574 -5.03%
2020-01-20 0 10.74 10.74 10.76 10.54 11.26 2,423,570 26,114,244 10.775 9.471 9.471 9.489 9.295 9.930 2,748,243 9.5022 -5.95%
2020-01-17 0 11.42 11.40 11.42 10.90 11.42 1,162,000 13,012,640 11.199 10.07 10.05 10.07 9.612 10.07 1,317,667 9.8755 5.74%
2020-01-16 0 10.80 10.78 10.80 10.40 11.10 1,526,000 16,613,400 10.887 9.524 9.506 9.524 9.171 9.789 1,730,430 9.6007 3.45%
2020-01-15 0 10.44 10.44 10.50 10.00 10.50 1,259,844 12,982,448 10.305 9.207 9.207 9.260 8.819 9.260 1,428,619 9.0874 4.40%
2020-01-14 0 10.00 10.00 10.06 9.940 10.24 2,114,000 21,305,700 10.078 8.819 8.819 8.872 8.766 9.030 2,397,202 8.8877 0.00%
2020-01-13 0 10.00 9.930 10.00 9.870 10.52 2,301,000 23,165,300 10.068 8.819 8.757 8.819 8.704 9.277 2,609,253 8.8781 -3.10%
2020-01-10 0 10.32 10.26 10.32 10.00 10.88 2,266,452 23,486,896 10.363 9.101 9.048 9.101 8.819 9.595 2,570,077 9.1386 -3.37%
2020-01-09 0 10.68 10.68 10.70 10.50 11.06 1,310,000 14,144,160 10.797 9.418 9.418 9.436 9.260 9.753 1,485,494 9.5215 -2.38%
2020-01-08 0 10.94 10.90 11.00 10.82 11.18 1,460,311 16,104,185 11.028 9.648 9.612 9.700 9.542 9.859 1,655,941 9.7251 -0.91%
2020-01-07 0 11.04 11.04 11.06 10.98 11.14 574,000 6,337,434 11.041 9.736 9.736 9.753 9.683 9.824 650,896 9.7365 1.47%
2020-01-06 0 10.88 10.72 10.88 10.70 11.06 824,000 8,977,200 10.895 9.595 9.454 9.595 9.436 9.753 934,387 9.6076 0.18%
2020-01-03 0 10.86 10.80 10.86 10.50 10.86 706,000 7,531,940 10.669 9.577 9.524 9.577 9.260 9.577 800,579 9.4081 3.43%
2020-01-02 0 10.50 10.48 10.50 10.30 10.50 1,334,000 13,916,380 10.432 9.260 9.242 9.260 9.083 9.260 1,512,709 9.1996 2.74%
2019-12-31 0 10.22 10.20 10.22 10.08 10.60 384,151 3,946,230 10.273 9.013 8.995 9.013 8.889 9.348 435,614 9.0590 -2.11%
2019-12-30 0 10.44 10.40 10.50 10.08 10.48 548,301 5,645,200 10.296 9.207 9.171 9.260 8.889 9.242 621,754 9.0795 3.98%
2019-12-27 0 10.04 10.04 10.10 9.900 10.10 745,354 7,456,105 10.003 8.854 8.854 8.907 8.730 8.907 845,205 8.8216 1.31%
2019-12-24 0 9.910 9.900 10.00 9.880 10.22 796,000 7,974,140 10.018 8.739 8.730 8.819 8.713 9.013 902,636 8.8343 0.10%
2019-12-23 0 9.900 9.900 10.00 9.570 10.02 1,649,573 16,342,864 9.9073 8.730 8.730 8.819 8.439 8.836 1,870,558 8.7369 1.85%
2019-12-20 0 9.720 9.660 9.720 9.600 9.880 700,521 6,847,948 9.7755 8.572 8.519 8.572 8.466 8.713 794,366 8.6206 1.25%
2019-12-19 0 9.600 9.550 9.600 9.440 9.650 480,528 4,586,964 9.5457 8.466 8.422 8.466 8.325 8.510 544,902 8.4180 1.37%
2019-12-18 0 9.470 9.440 9.470 9.020 9.470 1,152,000 10,650,750 9.2454 8.351 8.325 8.351 7.954 8.351 1,306,328 8.1532 2.16%
2019-12-17 0 9.270 9.220 9.270 9.160 9.430 964,000 8,965,700 9.3005 8.175 8.131 8.175 8.078 8.316 1,093,142 8.2018 -1.28%
2019-12-16 0 9.390 9.340 9.390 8.770 9.830 2,666,000 25,313,981 9.4951 8.281 8.237 8.281 7.734 8.669 3,023,150 8.3734 -4.18%
2019-12-13 0 9.800 9.680 9.820 9.580 10.00 886,507 8,631,077 9.7361 8.642 8.536 8.660 8.448 8.819 1,005,268 8.5858 -0.71%
2019-12-12 0 9.870 9.810 9.870 9.690 9.900 1,144,525 11,223,879 9.8066 8.704 8.651 8.704 8.545 8.730 1,297,851 8.6480 3.57%
2019-12-11 0 9.530 9.530 9.730 9.400 9.790 1,470,000 14,105,060 9.5953 8.404 8.404 8.581 8.289 8.633 1,666,928 8.4617 -0.83%
2019-12-10 0 9.610 9.600 9.650 9.270 9.990 2,358,629 22,620,662 9.5906 8.475 8.466 8.510 8.175 8.810 2,674,603 8.4576 4.46%
2019-12-09 0 9.200 9.200 9.220 9.060 9.340 1,960,796 18,097,487 9.2297 8.113 8.113 8.131 7.990 8.237 2,223,474 8.1393 0.55%
2019-12-06 0 9.150 9.150 9.250 8.860 9.290 1,284,174 11,728,882 9.1334 8.069 8.069 8.157 7.813 8.192 1,456,208 8.0544 3.04%
2019-12-05 0 8.880 8.870 8.880 8.600 8.970 1,468,000 12,905,600 8.7913 7.831 7.822 7.831 7.584 7.910 1,664,660 7.7527 1.25%
2019-12-04 0 8.770 8.730 8.770 8.500 8.770 362,000 3,130,040 8.6465 7.734 7.699 7.734 7.496 7.734 410,495 7.6250 1.39%
2019-12-03 0 8.650 8.590 8.700 8.560 8.750 298,578 2,579,055 8.6378 7.628 7.575 7.672 7.549 7.716 338,577 7.6173 0.00%
2019-12-02 0 8.650 8.650 8.700 8.650 9.000 330,000 2,878,340 8.7222 7.628 7.628 7.672 7.628 7.937 374,208 7.6918 -1.93%
2019-11-29 0 8.820 8.810 8.820 8.520 8.880 734,000 6,431,660 8.7625 7.778 7.769 7.778 7.513 7.831 832,330 7.7273 -0.34%
2019-11-28 0 8.850 8.850 8.910 8.530 8.960 728,900 6,426,592 8.8168 7.804 7.804 7.857 7.522 7.901 826,547 7.7752 -0.56%
2019-11-27 0 8.900 8.890 8.940 8.530 8.990 1,780,000 15,756,380 8.8519 7.849 7.840 7.884 7.522 7.928 2,018,458 7.8061 4.46%
2019-11-26 0 8.520 8.490 8.520 8.230 8.520 951,816 8,017,825 8.4237 7.513 7.487 7.513 7.258 7.513 1,079,326 7.4285 3.02%
2019-11-25 0 8.270 8.270 8.280 8.250 8.400 990,000 8,250,140 8.3335 7.293 7.293 7.302 7.275 7.408 1,122,625 7.3490 -0.36%
2019-11-22 0 8.300 8.300 8.350 8.300 8.450 1,260,553 10,535,363 8.3577 7.319 7.319 7.364 7.319 7.452 1,429,423 7.3704 -0.60%
2019-11-21 0 8.350 8.350 8.360 8.310 8.530 758,587 6,373,410 8.4017 7.364 7.364 7.372 7.328 7.522 860,211 7.4091 0.12%
2019-11-20 0 8.340 8.340 8.400 8.320 8.500 283,805 2,383,377 8.3979 7.355 7.355 7.408 7.337 7.496 321,825 7.4058 -0.83%
2019-11-19 0 8.410 8.410 8.450 8.120 8.480 1,026,622 8,581,808 8.3593 7.416 7.416 7.452 7.161 7.478 1,164,153 7.3717 4.60%
2019-11-18 0 8.040 8.010 8.040 7.910 8.050 238,620 1,911,455 8.0105 7.090 7.064 7.090 6.976 7.099 270,587 7.0641 2.27%
2019-11-15 0 7.930 7.900 7.930 7.880 8.030 531,500 4,224,250 7.9478 6.933 6.907 6.933 6.889 7.021 607,923 6.9487 -0.75%
2019-11-14 0 7.990 7.980 8.070 7.960 8.110 184,000 1,474,200 8.0120 6.986 6.977 7.056 6.959 7.090 210,457 7.0048 -0.50%
2019-11-13 0 8.030 7.990 8.030 7.810 8.060 369,000 2,937,750 7.9614 7.021 6.986 7.021 6.828 7.047 422,057 6.9605 -0.25%
2019-11-12 0 8.050 8.000 8.060 7.840 8.150 674,000 5,397,730 8.0085 7.038 6.994 7.047 6.854 7.125 770,912 7.0017 2.55%
2019-11-11 0 7.850 7.850 7.900 7.800 8.050 362,000 2,860,320 7.9014 6.863 6.863 6.907 6.819 7.038 414,051 6.9081 -0.63%
2019-11-08 0 7.900 7.900 7.920 7.820 8.160 150,682 1,205,836 8.0025 6.907 6.907 6.924 6.837 7.134 172,348 6.9965 -1.86%
2019-11-07 0 8.050 8.050 8.080 7.880 8.200 426,000 3,430,240 8.0522 7.038 7.038 7.064 6.889 7.169 487,253 7.0400 1.90%
2019-11-06 0 7.900 7.900 7.970 7.840 7.970 519,202 4,106,842 7.9099 6.907 6.907 6.968 6.854 6.968 593,856 6.9155 -0.50%
2019-11-05 0 7.940 7.820 7.940 7.770 7.950 373,000 2,941,090 7.8850 6.942 6.837 6.942 6.793 6.951 426,632 6.8937 0.76%
2019-11-04 0 7.880 7.770 7.880 7.720 7.960 366,350 2,879,415 7.8597 6.889 6.793 6.889 6.750 6.959 419,026 6.8717 0.00%
2019-11-01 0 7.880 7.860 7.880 7.770 7.970 582,000 4,602,000 7.9072 6.889 6.872 6.889 6.793 6.968 665,684 6.9132 0.77%
2019-10-31 0 7.820 7.740 7.820 7.510 7.990 682,000 5,377,880 7.8855 6.837 6.767 6.837 6.566 6.986 780,062 6.8942 -0.76%
2019-10-30 0 7.880 7.860 7.880 7.610 8.040 1,290,000 10,182,800 7.8936 6.889 6.872 6.889 6.653 7.029 1,475,485 6.9013 4.51%
2019-10-29 0 7.540 7.580 7.600 7.480 7.860 1,166,000 8,944,900 7.6714 6.592 6.627 6.645 6.540 6.872 1,333,655 6.7071 -3.95%
2019-10-28 0 7.850 7.850 7.900 7.770 8.010 970,000 7,633,480 7.8696 6.863 6.863 6.907 6.793 7.003 1,109,473 6.8803 1.03%
2019-10-25 0 7.770 7.750 7.830 7.660 7.890 588,730 4,589,592 7.7958 6.793 6.776 6.846 6.697 6.898 673,381 6.8157 0.65%
2019-10-24 0 7.720 7.700 7.720 7.590 7.800 1,262,152 9,722,608 7.7032 6.750 6.732 6.750 6.636 6.819 1,443,632 6.7348 1.71%
2019-10-23 0 7.590 7.560 7.590 7.500 7.650 681,141 5,160,884 7.5768 6.636 6.610 6.636 6.557 6.688 779,080 6.6243 0.26%
2019-10-22 0 7.570 7.550 7.570 7.410 7.650 1,534,000 11,560,480 7.5362 6.618 6.601 6.618 6.478 6.688 1,754,569 6.5888 2.99%
2019-10-21 0 7.350 7.310 7.350 6.980 7.370 2,532,000 18,331,450 7.2399 6.426 6.391 6.426 6.103 6.444 2,896,067 6.3298 4.40%
2019-10-18 0 7.040 6.940 7.040 6.880 7.040 1,534,560 10,703,616 6.9750 6.155 6.068 6.155 6.015 6.155 1,755,209 6.0982 2.18%
2019-10-17 0 6.890 6.830 6.890 6.770 6.940 956,738 6,554,450 6.8508 6.024 5.971 6.024 5.919 6.068 1,094,304 5.9896 -0.14%
2019-10-16 0 6.900 6.850 6.920 6.690 6.930 822,000 5,620,628 6.8377 6.033 5.989 6.050 5.849 6.059 940,193 5.9782 1.77%
2019-10-15 0 6.780 6.750 6.780 6.750 6.860 382,245 2,595,606 6.7904 5.928 5.901 5.928 5.901 5.998 437,207 5.9368 0.44%
2019-10-14 0 6.750 6.700 6.810 6.700 6.900 896,000 6,080,990 6.7868 5.901 5.858 5.954 5.858 6.033 1,024,833 5.9336 0.60%
2019-10-11 0 6.710 6.690 6.720 6.640 7.020 840,000 5,691,600 6.7757 5.866 5.849 5.875 5.805 6.138 960,781 5.9239 -2.47%
2019-10-10 0 6.880 6.810 6.880 6.830 6.950 452,000 3,117,080 6.8962 6.015 5.954 6.015 5.971 6.076 516,992 6.0293 0.29%
2019-10-09 0 6.860 6.850 6.860 6.580 7.200 1,187,000 8,073,800 6.8019 5.998 5.989 5.998 5.753 6.295 1,357,675 5.9468 0.29%
2019-10-08 0 6.840 6.720 6.840 6.500 7.040 1,393,210 9,428,348 6.7674 5.980 5.875 5.980 5.683 6.155 1,593,535 5.9166 -1.30%
2019-10-04 0 6.930 6.890 6.940 6.850 7.220 1,244,000 8,666,580 6.9667 6.059 6.024 6.068 5.989 6.312 1,422,870 6.0909 -4.02%
2019-10-03 0 7.220 7.120 7.290 7.050 7.450 516,000 3,763,680 7.2940 6.312 6.225 6.374 6.164 6.513 590,194 6.3770 1.12%
2019-10-02 0 7.140 7.110 7.140 6.980 7.170 582,000 4,138,900 7.1115 6.242 6.216 6.242 6.103 6.269 665,684 6.2175 2.00%
2019-09-30 0 7.000 6.850 7.000 6.860 7.100 1,465,522 10,280,109 7.0146 6.120 5.989 6.120 5.998 6.207 1,676,244 6.1328 -0.57%
2019-09-27 0 7.040 7.040 7.080 6.930 7.130 356,000 2,505,840 7.0389 6.155 6.155 6.190 6.059 6.234 407,188 6.1540 -0.56%
2019-09-26 0 7.080 7.070 7.090 6.940 7.250 892,420 6,298,332 7.0576 6.190 6.181 6.199 6.068 6.339 1,020,738 6.1704 -2.21%
2019-09-25 0 7.240 7.210 7.240 7.130 7.330 1,004,000 7,263,900 7.2350 6.330 6.304 6.330 6.234 6.409 1,148,362 6.3254 0.00%
2019-09-24 0 7.240 7.250 7.290 7.150 7.400 1,002,000 7,276,680 7.2622 6.330 6.339 6.374 6.251 6.470 1,146,074 6.3492 1.12%
2019-09-23 0 7.160 7.110 7.160 6.980 7.170 775,854 5,491,153 7.0776 6.260 6.216 6.260 6.103 6.269 887,411 6.1878 -0.56%
2019-09-20 0 7.200 7.150 7.210 7.080 7.290 529,292 3,794,290 7.1686 6.295 6.251 6.304 6.190 6.374 605,397 6.2674 0.28%
2019-09-19 0 7.180 7.180 7.260 7.030 7.470 1,392,000 10,061,320 7.2280 6.277 6.277 6.347 6.146 6.531 1,592,151 6.3193 0.14%
2019-09-18 0 7.170 7.140 7.160 6.710 7.200 2,268,000 15,973,240 7.0429 6.269 6.242 6.260 5.866 6.295 2,594,108 6.1575 5.29%
2019-09-17 0 6.810 6.790 6.820 6.610 6.880 1,062,158 7,206,330 6.7846 5.954 5.936 5.963 5.779 6.015 1,214,882 5.9317 1.64%
2019-09-16 0 6.700 6.690 6.700 6.430 6.730 680,000 4,497,760 6.6144 5.858 5.849 5.858 5.622 5.884 777,775 5.7829 2.60%
2019-09-13 0 6.530 6.490 6.690 6.500 7.000 1,630,000 10,982,900 6.7380 5.709 5.674 5.849 5.683 6.120 1,864,372 5.8909 0.15%
2019-09-12 0 6.520 6.470 6.520 6.450 6.650 504,000 3,275,700 6.4994 5.700 5.657 5.700 5.639 5.814 576,468 5.6824 0.31%
2019-09-11 0 6.500 6.470 6.500 6.420 6.660 936,000 6,137,480 6.5571 5.683 5.657 5.683 5.613 5.823 1,070,584 5.7328 -1.22%
2019-09-10 0 6.580 6.560 6.580 6.560 6.770 376,000 2,492,190 6.6282 5.753 5.735 5.753 5.735 5.919 430,064 5.7949 -1.50%
2019-09-09 0 6.680 6.670 6.750 6.610 6.770 744,000 4,983,730 6.6986 5.840 5.832 5.901 5.779 5.919 850,977 5.8565 1.06%
2019-09-06 0 6.610 6.610 6.650 6.560 6.830 1,152,000 7,743,198 6.7215 5.779 5.779 5.814 5.735 5.971 1,317,642 5.8766 0.92%
2019-09-05 0 6.550 6.500 6.580 6.350 6.800 1,740,000 11,575,300 6.6525 5.727 5.683 5.753 5.552 5.945 1,990,189 5.8162 1.71%
2019-09-04 0 6.440 6.420 6.450 6.270 6.580 2,630,000 17,028,830 6.4748 5.630 5.613 5.639 5.482 5.753 3,008,159 5.6609 2.71%
2019-09-03 0 6.270 6.270 6.330 6.270 6.390 1,059,000 6,689,030 6.3164 5.482 5.482 5.534 5.482 5.587 1,211,270 5.5223 -1.26%
2019-09-02 0 6.350 6.350 6.370 6.220 6.720 1,700,000 10,982,700 6.4604 5.552 5.552 5.569 5.438 5.875 1,944,437 5.6483 -3.64%
2019-08-30 0 6.590 6.500 6.620 6.470 6.810 816,489 5,407,136 6.6224 5.762 5.683 5.788 5.657 5.954 933,889 5.7899 -0.15%
2019-08-29 0 6.600 6.590 6.650 6.350 6.740 2,017,535 13,151,126 6.5184 5.770 5.762 5.814 5.552 5.893 2,307,629 5.6990 1.23%
2019-08-28 0 6.520 6.520 6.550 6.260 6.620 3,126,000 20,251,480 6.4784 5.700 5.700 5.727 5.473 5.788 3,575,477 5.6640 2.35%
2019-08-27 0 6.370 6.340 6.380 6.290 6.550 1,012,000 6,452,220 6.3757 5.569 5.543 5.578 5.499 5.727 1,157,512 5.5742 0.31%
2019-08-26 0 6.350 6.350 6.500 6.150 6.510 846,000 5,310,000 6.2766 5.552 5.552 5.683 5.377 5.692 967,643 5.4876 -0.31%
2019-08-23 0 6.370 6.360 6.380 6.250 6.540 2,286,172 14,601,556 6.3869 5.569 5.560 5.578 5.464 5.718 2,614,893 5.5840 1.43%
2019-08-22 0 6.280 6.250 6.300 6.190 6.370 2,072,000 13,049,340 6.2979 5.491 5.464 5.508 5.412 5.569 2,369,926 5.5062 3.80%
2019-08-21 0 6.050 6.040 6.200 5.830 6.340 1,518,000 9,237,860 6.0855 5.289 5.281 5.421 5.097 5.543 1,736,268 5.3205 0.83%
2019-08-20 0 6.000 5.850 6.000 5.710 6.060 638,000 3,782,120 5.9281 5.246 5.115 5.246 4.992 5.298 729,736 5.1829 4.90%
2019-08-19 0 5.720 5.710 5.760 5.670 5.800 374,000 2,149,140 5.7464 5.001 4.992 5.036 4.957 5.071 427,776 5.0240 1.60%
2019-08-16 0 5.630 5.570 5.640 5.520 5.750 994,000 5,568,120 5.6017 4.922 4.870 4.931 4.826 5.027 1,136,924 4.8975 1.99%
2019-08-15 0 5.520 5.520 5.550 5.470 5.630 816,000 4,526,990 5.5478 4.826 4.826 4.852 4.782 4.922 933,330 4.8504 -2.13%
2019-08-14 0 5.640 5.560 5.650 5.540 5.720 156,000 879,620 5.6386 4.931 4.861 4.940 4.844 5.001 178,431 4.9298 1.44%
2019-08-13 0 5.560 5.530 5.570 5.420 5.680 372,000 2,064,700 5.5503 4.861 4.835 4.870 4.739 4.966 425,489 4.8525 -2.28%
2019-08-12 0 5.690 5.640 5.720 5.300 5.710 839,675 4,623,873 5.5067 4.975 4.931 5.001 4.634 4.992 960,409 4.8145 7.77%
2019-08-09 0 5.280 5.280 5.310 5.210 5.440 749,099 3,964,907 5.2929 4.616 4.616 4.642 4.555 4.756 856,809 4.6275 -1.49%
2019-08-08 0 5.360 5.340 5.360 5.300 5.530 434,000 2,317,920 5.3408 4.686 4.669 4.686 4.634 4.835 496,403 4.6694 0.56%
2019-08-07 0 5.330 5.260 5.330 5.140 5.400 688,000 3,654,350 5.3116 4.660 4.599 4.660 4.494 4.721 786,925 4.6438 1.91%
2019-08-06 0 5.230 5.200 5.280 5.100 5.380 2,128,000 11,157,020 5.2430 4.573 4.546 4.616 4.459 4.704 2,433,978 4.5839 -5.25%
2019-08-05 0 5.520 5.490 5.530 5.380 5.670 886,000 4,874,020 5.5012 4.826 4.800 4.835 4.704 4.957 1,013,395 4.8096 -3.66%
2019-08-02 0 5.730 5.710 5.740 5.640 5.800 1,030,000 5,897,400 5.7256 5.010 4.992 5.018 4.931 5.071 1,178,100 5.0059 -3.05%
2019-08-01 0 5.910 5.910 5.920 5.860 6.010 243,239 1,437,005 5.9078 5.167 5.167 5.176 5.123 5.254 278,213 5.1651 2.07%
2019-07-31 0 5.790 5.790 5.820 5.780 5.870 258,000 1,498,720 5.8090 5.062 5.062 5.088 5.053 5.132 295,097 5.0787 -2.03%
2019-07-30 0 5.910 5.900 5.920 5.910 5.950 166,000 985,420 5.9363 5.167 5.158 5.176 5.167 5.202 189,869 5.1900 -0.17%
2019-07-29 0 5.920 5.700 5.950 5.850 6.010 812,000 4,825,220 5.9424 5.176 4.983 5.202 5.115 5.254 928,755 5.1954 -0.34%
2019-07-26 0 5.940 5.940 5.950 5.940 6.010 70,000 416,880 5.9554 5.193 5.193 5.202 5.193 5.254 80,065 5.2068 0.00%
2019-07-25 0 5.940 5.940 5.970 5.860 6.010 371,000 2,205,590 5.9450 5.193 5.193 5.220 5.123 5.254 424,345 5.1976 -0.50%
2019-07-24 0 5.970 5.950 5.990 5.920 6.100 86,000 513,720 5.9735 5.220 5.202 5.237 5.176 5.333 98,366 5.2226 1.19%
2019-07-23 0 5.900 5.900 5.910 5.900 6.050 764,000 4,575,240 5.9885 5.158 5.158 5.167 5.158 5.289 873,853 5.2357 -1.01%
2019-07-22 0 5.960 5.950 5.980 5.950 6.080 600,000 3,605,130 6.0086 5.211 5.202 5.228 5.202 5.316 686,272 5.2532 0.17%
2019-07-19 0 5.950 5.950 5.980 5.950 6.030 604,000 3,627,480 6.0058 5.202 5.202 5.228 5.202 5.272 690,847 5.2508 -0.83%
2019-07-18 0 6.000 5.980 6.010 5.920 6.110 1,262,000 7,604,100 6.0254 5.246 5.228 5.254 5.176 5.342 1,443,459 5.2680 1.87%
2019-07-17 0 5.890 5.880 5.920 5.830 5.940 1,504,000 8,859,383 5.8905 5.150 5.141 5.176 5.097 5.193 1,720,255 5.1500 1.38%
2019-07-16 0 5.810 5.810 5.860 5.650 6.150 1,640,000 9,625,560 5.8692 5.080 5.080 5.123 4.940 5.377 1,875,810 5.1314 3.57%
2019-07-15 0 5.610 5.610 5.620 5.610 5.660 856,000 4,823,360 5.6348 4.905 4.905 4.914 4.905 4.948 979,081 4.9264 -0.36%
2019-07-12 0 5.630 5.630 5.640 5.500 5.640 568,000 3,166,160 5.5742 4.922 4.922 4.931 4.809 4.931 649,671 4.8735 0.18%
2019-07-11 0 5.620 5.610 5.640 5.500 5.850 1,540,000 8,624,680 5.6004 4.914 4.905 4.931 4.809 5.115 1,761,431 4.8964 5.05%
2019-07-10 0 5.350 5.350 5.360 5.330 5.390 136,000 728,720 5.3582 4.677 4.677 4.686 4.660 4.712 155,555 4.6846 0.56%
2019-07-09 0 5.320 5.320 5.330 5.300 5.390 150,000 798,140 5.3209 4.651 4.651 4.660 4.634 4.712 171,568 4.6520 -1.30%
2019-07-08 0 5.390 5.310 5.390 5.300 5.480 298,000 1,595,700 5.3547 4.712 4.642 4.712 4.634 4.791 340,848 4.6816 -0.19%
2019-07-05 0 5.400 5.400 5.410 5.310 5.500 842,000 4,562,577 5.4187 4.721 4.721 4.730 4.642 4.809 963,068 4.7375 -0.92%
2019-07-04 0 5.450 5.310 5.420 5.310 5.530 304,000 1,676,404 5.5145 4.765 4.642 4.739 4.642 4.835 347,711 4.8213 -1.09%
2019-07-03 0 5.510 5.500 5.550 5.480 5.650 1,608,000 8,923,445 5.5494 4.817 4.809 4.852 4.791 4.940 1,839,209 4.8518 -0.90%
2019-07-02 0 5.560 5.510 5.560 5.440 5.590 914,000 5,073,470 5.5508 4.861 4.817 4.861 4.756 4.887 1,045,421 4.8530 2.21%
2019-06-28 0 5.440 5.400 5.440 5.360 5.500 452,000 2,453,540 5.4282 4.756 4.721 4.756 4.686 4.809 516,992 4.7458 0.74%
2019-06-27 0 5.400 5.360 5.400 5.360 5.500 284,000 1,547,760 5.4499 4.721 4.686 4.721 4.686 4.809 324,835 4.7648 0.93%
2019-06-26 0 5.350 5.300 5.350 5.350 5.580 890,000 4,847,250 5.4463 4.677 4.634 4.677 4.677 4.879 1,017,970 4.7617 -1.83%
2019-06-25 0 5.450 5.420 5.430 5.320 5.570 930,000 5,074,580 5.4565 4.765 4.739 4.747 4.651 4.870 1,063,721 4.7706 2.83%
2019-06-24 0 5.300 5.300 5.320 5.200 5.350 1,166,000 6,148,100 5.2728 4.634 4.634 4.651 4.546 4.677 1,333,655 4.6100 0.38%
2019-06-21 0 5.280 5.120 5.280 5.030 5.400 292,000 1,495,280 5.1208 4.616 4.476 4.616 4.398 4.721 333,986 4.4771 3.94%
2019-06-20 0 5.080 5.080 5.150 5.010 5.120 248,000 1,258,680 5.0753 4.441 4.441 4.503 4.380 4.476 283,659 4.4373 2.14%
2019-06-19 0 5.070 5.070 5.100 5.050 5.320 478,000 2,446,480 5.1182 4.348 4.348 4.374 4.331 4.563 557,312 4.3898 -1.17%
2019-06-18 0 5.130 5.130 5.150 5.120 5.240 272,000 1,401,420 5.1523 4.400 4.400 4.417 4.391 4.494 317,132 4.4190 -0.19%
2019-06-17 0 5.140 5.120 5.160 5.120 5.250 118,000 609,520 5.1654 4.409 4.391 4.426 4.391 4.503 137,579 4.4303 -1.34%
2019-06-14 0 5.210 5.200 5.290 5.200 5.310 61,000 320,370 5.2520 4.469 4.460 4.537 4.460 4.554 71,121 4.5046 -2.43%
2019-06-13 0 5.340 5.210 5.350 5.180 5.420 443,565 2,331,738 5.2568 4.580 4.469 4.589 4.443 4.649 517,163 4.5087 2.30%
2019-06-12 0 5.220 5.210 5.220 5.150 5.290 94,000 491,940 5.2334 4.477 4.469 4.477 4.417 4.537 109,597 4.4886 -0.57%
2019-06-11 0 5.250 5.250 5.290 5.170 5.300 590,000 3,078,000 5.2169 4.503 4.503 4.537 4.434 4.546 687,896 4.4745 -0.38%
2019-06-10 0 5.270 5.250 5.280 5.150 5.380 270,000 1,411,220 5.2267 4.520 4.503 4.529 4.417 4.614 314,800 4.4829 3.74%
2019-06-06 0 5.080 5.080 5.090 4.900 5.110 722,000 3,627,262 5.0239 4.357 4.357 4.366 4.203 4.383 841,798 4.3089 2.63%
2019-06-05 0 4.950 4.930 4.960 4.870 4.980 1,832,000 9,033,860 4.9311 4.246 4.228 4.254 4.177 4.271 2,135,974 4.2294 2.06%
2019-06-04 0 4.850 4.830 4.850 4.610 4.930 1,174,000 5,595,680 4.7663 4.160 4.143 4.160 3.954 4.228 1,368,796 4.0880 5.43%
2019-06-03 0 4.600 4.590 4.650 4.530 4.820 879,000 4,071,480 4.6319 3.945 3.937 3.988 3.885 4.134 1,024,848 3.9728 -0.86%
2019-05-31 0 4.640 4.580 4.640 4.560 4.700 422,000 1,940,000 4.5972 3.980 3.928 3.980 3.911 4.031 492,020 3.9429 1.53%
2019-05-30 0 4.570 4.520 4.570 4.540 4.620 142,000 649,460 4.5737 3.920 3.877 3.920 3.894 3.963 165,561 3.9228 1.11%
2019-05-29 0 4.520 4.500 4.510 4.540 4.620 480,000 2,184,980 4.5520 3.877 3.860 3.868 3.894 3.963 559,644 3.9042 -0.88%
2019-05-28 0 4.560 4.510 4.650 4.350 4.710 1,402,000 6,364,300 4.5394 3.911 3.868 3.988 3.731 4.040 1,634,627 3.8934 8.57%
2019-05-27 0 4.200 4.180 4.200 4.180 4.240 178,000 748,660 4.2060 3.602 3.585 3.602 3.585 3.637 207,535 3.6074 0.00%
2019-05-24 0 4.200 4.190 4.200 4.040 4.240 1,598,000 6,665,300 4.1710 3.602 3.594 3.602 3.465 3.637 1,863,148 3.5774 0.96%
2019-05-23 0 4.160 4.160 4.200 4.070 4.310 480,000 2,008,800 4.1850 3.568 3.568 3.602 3.491 3.697 559,644 3.5894 -4.81%
2019-05-22 0 4.370 4.250 4.370 4.250 4.390 36,000 154,900 4.3028 3.748 3.645 3.748 3.645 3.765 41,973 3.6904 1.63%
2019-05-21 0 4.300 4.240 4.300 4.300 4.430 78,000 339,260 4.3495 3.688 3.637 3.688 3.688 3.800 90,942 3.7305 1.90%
2019-05-20 0 4.220 4.220 4.290 4.180 4.390 1,260,000 5,425,780 4.3062 3.619 3.619 3.679 3.585 3.765 1,469,065 3.6934 -0.94%
2019-05-17 0 4.260 4.250 4.300 4.250 4.590 666,000 2,885,000 4.3318 3.654 3.645 3.688 3.645 3.937 776,506 3.7154 -4.91%
2019-05-16 0 4.480 4.380 4.500 4.380 4.480 4,000 17,720 4.4300 3.842 3.757 3.860 3.757 3.842 4,664 3.7996 -0.44%
2019-05-15 0 4.500 4.480 4.500 4.430 4.510 140,000 627,920 4.4851 3.860 3.842 3.860 3.800 3.868 163,229 3.8469 0.22%
2019-05-14 0 4.490 4.400 4.500 4.340 4.520 616,000 2,759,360 4.4795 3.851 3.774 3.860 3.722 3.877 718,210 3.8420 -1.75%
2019-05-10 0 4.570 4.450 4.570 4.410 4.700 622,000 2,797,480 4.4976 3.920 3.817 3.920 3.782 4.031 725,205 3.8575 4.10%
2019-05-09 0 4.390 4.390 4.470 4.380 4.710 1,606,000 7,245,000 4.5112 3.765 3.765 3.834 3.757 4.040 1,872,475 3.8692 -3.52%
2019-05-08 0 4.550 4.550 4.650 4.130 4.670 718,000 3,282,760 4.5721 3.902 3.902 3.988 3.542 4.005 837,134 3.9214 1.11%
2019-05-07 0 4.500 4.500 4.580 4.460 4.550 410,000 1,853,120 4.5198 3.860 3.860 3.928 3.825 3.902 478,029 3.8766 0.90%
2019-05-06 0 4.460 4.380 4.460 4.360 4.510 1,340,000 5,966,050 4.4523 3.825 3.757 3.825 3.740 3.868 1,562,339 3.8187 -3.46%
2019-05-03 0 4.620 4.610 4.650 4.540 4.650 986,000 4,546,620 4.6112 3.963 3.954 3.988 3.894 3.988 1,149,602 3.9550 1.76%
2019-05-02 0 4.540 4.510 4.540 4.490 4.580 1,058,000 4,817,480 4.5534 3.894 3.868 3.894 3.851 3.928 1,233,548 3.9054 0.00%
2019-04-30 0 4.540 4.510 4.550 4.460 4.580 472,000 2,147,300 4.5494 3.894 3.868 3.902 3.825 3.928 550,317 3.9019 -1.30%
2019-04-29 0 4.600 4.520 4.600 4.460 4.680 434,000 1,980,240 4.5628 3.945 3.877 3.945 3.825 4.014 506,011 3.9134 1.55%
2019-04-26 0 4.530 4.530 4.580 4.470 4.600 412,000 1,870,008 4.5389 3.885 3.885 3.928 3.834 3.945 480,361 3.8929 0.44%
2019-04-25 0 4.510 4.510 4.580 4.500 4.660 848,000 3,861,020 4.5531 3.868 3.868 3.928 3.860 3.997 988,704 3.9051 -3.43%
2019-04-24 0 4.670 4.670 4.720 4.500 4.880 978,000 4,553,960 4.6564 4.005 4.005 4.048 3.860 4.186 1,140,275 3.9937 -3.11%
2019-04-23 0 4.820 4.770 4.830 4.640 4.930 600,000 2,898,640 4.8311 4.134 4.091 4.143 3.980 4.228 699,555 4.1435 -2.23%
2019-04-18 0 4.930 4.840 4.930 4.720 4.930 628,000 3,038,820 4.8389 4.228 4.151 4.228 4.048 4.228 732,201 4.1503 4.45%
2019-04-17 0 4.720 4.720 4.770 4.600 4.810 988,000 4,707,100 4.7643 4.048 4.048 4.091 3.945 4.125 1,151,934 4.0863 0.64%
2019-04-16 0 4.690 4.650 4.700 4.560 4.880 954,000 4,429,680 4.6433 4.023 3.988 4.031 3.911 4.186 1,112,292 3.9825 -1.47%
2019-04-15 0 4.760 4.680 4.770 4.620 4.920 2,600,000 12,553,420 4.8282 4.083 4.014 4.091 3.963 4.220 3,031,405 4.1411 -0.63%
2019-04-12 0 4.790 4.780 4.840 4.790 4.920 1,266,000 6,144,340 4.8533 4.108 4.100 4.151 4.108 4.220 1,476,061 4.1627 0.42%
2019-04-11 0 4.770 4.770 4.790 4.670 4.910 2,336,000 11,155,300 4.7754 4.091 4.091 4.108 4.005 4.211 2,723,600 4.0958 1.06%
2019-04-10 0 4.720 4.720 4.770 4.410 4.810 1,464,000 6,891,900 4.7076 4.048 4.048 4.091 3.782 4.125 1,706,914 4.0376 0.00%
2019-04-09 0 4.720 4.670 4.750 4.340 4.930 1,996,000 9,289,960 4.6543 4.048 4.005 4.074 3.722 4.228 2,327,186 3.9919 9.51%
2019-04-08 0 4.310 4.310 4.380 4.250 4.600 2,088,000 9,146,600 4.3806 3.697 3.697 3.757 3.645 3.945 2,434,451 3.7572 -0.69%
2019-04-04 0 4.340 4.340 4.390 4.190 4.400 2,320,000 9,937,220 4.2833 3.722 3.722 3.765 3.594 3.774 2,704,946 3.6737 4.08%
2019-04-03 0 4.170 4.150 4.170 3.910 4.280 2,000,000 8,345,860 4.1729 3.577 3.559 3.577 3.354 3.671 2,331,850 3.5791 6.65%
2019-04-02 0 3.910 3.910 3.950 3.820 3.980 1,190,000 4,651,980 3.9092 3.354 3.354 3.388 3.276 3.414 1,387,451 3.3529 1.56%
2019-04-01 0 3.850 3.770 3.930 3.710 3.900 1,938,000 7,416,760 3.8270 3.302 3.233 3.371 3.182 3.345 2,259,562 3.2824 1.05%
2019-03-29 0 3.810 3.800 3.820 3.800 3.870 978,000 3,747,800 3.8321 3.268 3.259 3.276 3.259 3.319 1,140,275 3.2868 0.00%
2019-03-28 0 3.810 3.800 3.830 3.750 3.840 860,000 3,285,820 3.8207 3.268 3.259 3.285 3.216 3.294 1,002,695 3.2770 0.00%
2019-03-27 0 3.810 3.800 3.810 3.710 4.000 1,330,000 5,074,880 3.8157 3.268 3.259 3.268 3.182 3.431 1,550,680 3.2727 0.00%
2019-03-26 0 3.810 3.760 3.820 3.570 3.830 3,209,413 12,159,171 3.7886 3.268 3.225 3.276 3.062 3.285 3,741,934 3.2494 5.83%
2019-03-25 0 3.600 3.600 3.630 3.510 3.610 904,000 3,234,980 3.5785 3.088 3.088 3.113 3.010 3.096 1,053,996 3.0693 0.56%
2019-03-22 0 3.580 3.530 3.600 3.520 3.700 1,280,000 4,289,500 3.3512 3.071 3.028 3.088 3.019 3.173 1,492,384 2.8743 -1.38%
2019-03-21 0 3.630 3.650 3.700 3.570 3.680 150,000 544,820 3.6321 3.113 3.131 3.173 3.062 3.156 174,889 3.1152 -1.89%
2019-03-20 0 3.700 3.660 3.720 3.560 3.770 414,000 1,535,646 3.7093 3.173 3.139 3.191 3.053 3.233 482,693 3.1814 0.00%
2019-03-19 0 3.700 3.720 3.730 3.610 3.730 172,000 636,820 3.7024 3.173 3.191 3.199 3.096 3.199 200,539 3.1755 -0.27%
2019-03-18 0 3.710 3.700 3.750 3.460 3.750 728,000 2,691,380 3.6970 3.182 3.173 3.216 2.968 3.216 848,793 3.1708 3.06%
2019-03-15 0 3.600 3.600 3.640 3.210 3.640 881,149 3,157,736 3.5837 3.088 3.088 3.122 2.753 3.122 1,027,354 3.0737 1.12%
2019-03-14 0 3.560 3.560 3.590 3.550 3.640 340,000 1,221,300 3.5921 3.053 3.053 3.079 3.045 3.122 396,414 3.0809 -1.11%
2019-03-13 0 3.600 3.560 3.600 3.520 3.640 372,000 1,324,200 3.5597 3.088 3.053 3.088 3.019 3.122 433,724 3.0531 1.12%
2019-03-12 0 3.560 3.560 3.600 3.520 3.680 348,000 1,260,740 3.6228 3.053 3.053 3.088 3.019 3.156 405,742 3.1072 0.28%
2019-03-11 0 3.550 3.550 3.640 3.520 3.650 196,000 704,780 3.5958 3.045 3.045 3.122 3.019 3.131 228,521 3.0841 0.57%
2019-03-08 0 3.530 3.520 3.550 3.520 3.640 364,000 1,296,140 3.5608 3.028 3.019 3.045 3.019 3.122 424,397 3.0541 -4.08%
2019-03-07 0 3.680 3.640 3.700 3.640 3.750 168,000 618,140 3.6794 3.156 3.122 3.173 3.122 3.216 195,875 3.1558 -0.27%
2019-03-06 0 3.690 3.680 3.690 3.630 3.700 595,000 2,187,890 3.6771 3.165 3.156 3.165 3.113 3.173 693,725 3.1538 1.65%
2019-03-05 0 3.630 3.560 3.630 3.500 3.700 732,000 2,611,640 3.5678 3.113 3.053 3.113 3.002 3.173 853,457 3.0601 1.40%
2019-03-04 0 3.580 3.560 3.580 3.520 3.580 678,000 2,404,120 3.5459 3.071 3.053 3.071 3.019 3.071 790,497 3.0413 0.56%
2019-03-01 0 3.560 3.530 3.580 3.510 3.580 68,000 242,180 3.5615 3.053 3.028 3.071 3.010 3.071 79,283 3.0546 0.28%
2019-02-28 0 3.550 3.500 3.550 3.450 3.560 350,000 1,222,420 3.4926 3.045 3.002 3.045 2.959 3.053 408,074 2.9956 1.72%
2019-02-27 0 3.490 3.480 3.500 3.440 3.530 488,000 1,704,720 3.4933 2.993 2.985 3.002 2.950 3.028 568,971 2.9961 0.00%
2019-02-26 0 3.490 3.380 3.490 3.400 3.500 210,000 726,180 3.4580 2.993 2.899 2.993 2.916 3.002 244,844 2.9659 2.65%
2019-02-25 0 3.400 3.360 3.410 3.360 3.470 32,000 108,780 3.3994 2.916 2.882 2.925 2.882 2.976 37,310 2.9156 0.29%
2019-02-22 0 3.390 3.350 3.390 3.350 3.400 20,000 67,680 3.3840 2.908 2.873 2.908 2.873 2.916 23,318 2.9024 1.19%
2019-02-21 0 3.350 3.350 3.370 3.320 3.450 524,000 1,761,480 3.3616 2.873 2.873 2.890 2.848 2.959 610,945 2.8832 0.30%
2019-02-20 0 3.340 3.340 3.360 3.340 3.380 104,000 348,260 3.3487 2.865 2.865 2.882 2.865 2.899 121,256 2.8721 0.00%
2019-02-19 0 3.340 3.300 3.340 3.300 3.360 366,000 1,223,000 3.3415 2.865 2.830 2.865 2.830 2.882 426,728 2.8660 -0.30%
2019-02-18 0 3.350 3.300 3.350 3.260 3.380 362,000 1,195,600 3.3028 2.873 2.830 2.873 2.796 2.899 422,065 2.8327 4.36%
2019-02-15 0 3.210 3.200 3.260 3.210 3.300 278,000 906,080 3.2593 2.753 2.745 2.796 2.753 2.830 324,127 2.7954 -2.73%
2019-02-14 0 3.300 3.260 3.300 3.240 3.330 232,000 763,200 3.2897 2.830 2.796 2.830 2.779 2.856 270,495 2.8215 -0.90%
2019-02-13 0 3.330 3.280 3.330 3.250 3.360 760,000 2,501,340 3.2912 2.856 2.813 2.856 2.787 2.882 886,103 2.8229 2.15%
2019-02-12 0 3.260 3.180 3.290 3.040 3.290 468,000 1,484,560 3.1721 2.796 2.727 2.822 2.607 2.822 545,653 2.7207 5.84%
2019-02-11 0 3.080 3.030 3.080 3.000 3.080 140,000 422,480 3.0177 2.642 2.599 2.642 2.573 2.642 163,229 2.5883 2.67%
2019-02-08 0 3.000 2.990 3.030 2.990 3.040 44,000 132,360 3.0082 2.573 2.564 2.599 2.564 2.607 51,301 2.5801 0.00%
2019-02-04 0 3.000 2.970 3.040 2.970 3.000 40,000 119,940 2.9985 2.573 2.547 2.607 2.547 2.573 46,637 2.5718 1.69%
2019-02-01 0 2.950 2.950 3.000 2.930 3.060 520,000 1,556,260 2.9928 2.530 2.530 2.573 2.513 2.625 606,281 2.5669 -1.34%
2019-01-31 0 2.990 2.990 3.000 2.980 3.020 354,000 1,061,420 2.9984 2.564 2.564 2.573 2.556 2.590 412,737 2.5717 0.00%
2019-01-30 0 2.990 2.970 3.000 2.970 3.000 1,030,000 3,089,340 2.9994 2.564 2.547 2.573 2.547 2.573 1,200,903 2.5725 -1.32%
2019-01-29 0 3.030 3.010 3.060 2.930 3.060 602,000 1,808,300 3.0038 2.599 2.582 2.625 2.513 2.625 701,887 2.5763 1.34%
2019-01-28 0 2.990 2.960 2.990 - - 0 0 - 2.564 2.539 2.564 - - 0 - 0.00%
2019-01-25 0 2.990 2.970 3.010 2.940 3.020 206,000 609,060 2.9566 2.564 2.547 2.582 2.522 2.590 240,181 2.5358 1.36%
2019-01-24 0 2.950 2.950 2.980 2.880 2.990 639,250 1,865,802 2.9187 2.530 2.530 2.556 2.470 2.564 745,317 2.5034 1.03%
2019-01-23 0 2.920 2.890 2.930 2.880 2.940 266,000 771,380 2.8999 2.504 2.479 2.513 2.470 2.522 310,136 2.4872 -0.34%
2019-01-22 0 2.930 2.900 2.930 2.880 2.960 180,000 526,340 2.9241 2.513 2.487 2.513 2.470 2.539 209,866 2.5080 -1.35%
2019-01-21 0 2.970 2.970 3.000 2.960 3.000 64,000 191,060 2.9853 2.547 2.547 2.573 2.539 2.573 74,619 2.5605 -0.34%
2019-01-18 0 2.980 2.940 3.000 2.890 3.010 356,000 1,058,500 2.9733 2.556 2.522 2.573 2.479 2.582 415,069 2.5502 0.68%
2019-01-17 0 2.960 2.900 2.960 2.860 3.050 142,000 417,940 2.9432 2.539 2.487 2.539 2.453 2.616 165,561 2.5244 2.78%
2019-01-16 0 2.880 2.880 2.930 2.780 2.930 950,000 2,743,600 2.8880 2.470 2.470 2.513 2.384 2.513 1,107,629 2.4770 3.60%
2019-01-15 0 2.780 2.710 2.800 2.650 2.830 638,000 1,741,880 2.7302 2.384 2.324 2.402 2.273 2.427 743,860 2.3417 3.35%
2019-01-14 0 2.690 2.650 2.710 2.660 2.800 392,000 1,064,240 2.7149 2.307 2.273 2.324 2.281 2.402 457,043 2.3285 -0.74%
2019-01-11 0 2.710 2.700 2.710 2.630 2.820 1,652,000 4,487,720 2.7165 2.324 2.316 2.324 2.256 2.419 1,926,108 2.3299 0.74%
2019-01-10 0 2.690 2.690 2.720 2.670 2.780 406,816 1,096,703 2.6958 2.307 2.307 2.333 2.290 2.384 474,317 2.3122 -2.18%
2019-01-09 0 2.750 2.720 2.760 2.700 2.850 522,000 1,451,600 2.7808 2.359 2.333 2.367 2.316 2.444 608,613 2.3851 -0.36%
2019-01-08 0 2.760 2.750 2.770 2.730 2.850 54,000 150,660 2.7900 2.367 2.359 2.376 2.341 2.444 62,960 2.3930 0.00%
2019-01-07 0 2.760 2.780 2.800 2.660 2.800 250,000 685,540 2.7422 2.367 2.384 2.402 2.281 2.402 291,481 2.3519 -0.72%
2019-01-04 0 2.780 2.660 2.800 2.590 2.790 42,000 115,260 2.7443 2.384 2.281 2.402 2.221 2.393 48,969 2.3537 2.21%
2019-01-03 0 2.720 2.680 2.820 2.660 2.810 66,000 179,740 2.7233 2.333 2.299 2.419 2.281 2.410 76,951 2.3358 -1.45%
2019-01-02 0 2.760 2.750 2.800 2.750 2.850 100,000 279,580 2.7958 2.367 2.359 2.402 2.359 2.444 116,592 2.3979 -6.76%
2018-12-31 0 2.960 2.890 2.960 2.750 2.970 288,000 840,880 2.9197 2.539 2.479 2.539 2.359 2.547 335,786 2.5042 2.42%
2018-12-28 0 2.890 2.820 2.890 2.740 2.890 44,000 125,360 2.8491 2.479 2.419 2.479 2.350 2.479 51,301 2.4436 2.48%
2018-12-27 0 2.820 2.780 2.820 2.760 2.880 14,000 39,580 2.8271 2.419 2.384 2.419 2.367 2.470 16,323 2.4248 0.36%
2018-12-24 0 2.810 2.790 2.820 2.680 2.810 46,000 126,460 2.7491 2.410 2.393 2.419 2.299 2.410 53,633 2.3579 -0.35%
2018-12-21 0 2.820 2.780 2.830 2.760 3.000 100,000 281,840 2.8184 2.419 2.384 2.427 2.367 2.573 116,592 2.4173 0.00%
2018-12-20 0 2.820 2.810 2.830 2.700 2.860 204,000 569,480 2.7916 2.419 2.410 2.427 2.316 2.453 237,849 2.3943 -1.05%
2018-12-19 0 2.850 2.840 2.860 2.750 2.900 284,000 804,280 2.8320 2.444 2.436 2.453 2.359 2.487 331,123 2.4289 -2.40%
2018-12-18 0 2.920 2.870 2.920 2.970 3.010 4,000 11,960 2.9900 2.504 2.462 2.504 2.547 2.582 4,664 2.5645 -4.58%
2018-12-17 0 3.060 2.980 3.070 3.060 3.060 2,000 6,120 3.0600 2.625 2.556 2.633 2.625 2.625 2,332 2.6245 2.34%
2018-12-14 0 2.990 3.000 3.050 2.850 3.020 232,000 684,280 2.9495 2.564 2.573 2.616 2.444 2.590 270,495 2.5297 -3.55%
2018-12-13 0 3.100 2.730 3.100 3.170 3.170 6,000 19,020 3.1700 2.659 2.341 2.659 2.719 2.719 6,996 2.7189 0.00%
2018-12-12 0 3.100 3.080 3.100 3.040 3.120 80,000 247,180 3.0898 2.659 2.642 2.659 2.607 2.676 93,274 2.6500 -0.64%
2018-12-11 0 3.120 3.100 3.180 3.030 3.200 212,000 657,500 3.1014 2.676 2.659 2.727 2.599 2.745 247,176 2.6600 0.97%
2018-12-10 0 3.090 2.900 3.090 2.980 3.100 10,000 30,400 3.0400 2.650 2.487 2.650 2.556 2.659 11,659 2.6074 4.04%
2018-12-07 0 2.970 2.970 2.990 2.890 3.170 202,000 597,820 2.9595 2.547 2.547 2.564 2.479 2.719 235,517 2.5383 -1.66%
2018-12-06 0 3.020 3.020 3.100 2.900 3.050 170,000 502,700 2.9571 2.590 2.590 2.659 2.487 2.616 198,207 2.5362 -4.43%
2018-12-05 0 3.160 2.900 3.160 3.080 3.190 318,000 995,300 3.1299 2.710 2.487 2.710 2.642 2.736 370,764 2.6845 1.28%
2018-12-04 0 3.120 3.080 3.120 3.000 3.120 488,000 1,496,900 3.0674 2.676 2.642 2.676 2.573 2.676 568,971 2.6309 5.05%
2018-12-03 0 2.970 2.970 3.020 2.930 3.040 368,000 1,089,640 2.9610 2.547 2.547 2.590 2.513 2.607 429,060 2.5396 2.41%
2018-11-30 0 2.900 2.880 2.900 2.880 2.970 252,000 731,360 2.9022 2.487 2.470 2.487 2.470 2.547 293,813 2.4892 0.00%
2018-11-29 0 2.900 2.850 2.900 2.830 2.930 320,000 914,980 2.8593 2.487 2.444 2.487 2.427 2.513 373,096 2.4524 1.05%
2018-11-28 0 2.870 2.870 2.900 2.860 2.940 216,000 627,980 2.9073 2.462 2.462 2.487 2.453 2.522 251,840 2.4936 -2.38%
2018-11-27 0 2.940 2.850 2.970 2.830 2.960 108,000 312,420 2.8928 2.522 2.444 2.547 2.427 2.539 125,920 2.4811 3.89%
2018-11-26 0 2.830 2.810 2.880 2.810 2.900 284,000 808,820 2.8480 2.427 2.410 2.470 2.410 2.487 331,123 2.4427 0.00%
2018-11-23 0 2.830 2.820 2.860 2.820 2.960 666,000 1,925,960 2.8918 2.427 2.419 2.453 2.419 2.539 776,506 2.4803 -3.08%
2018-11-22 0 2.920 2.850 2.920 2.880 2.950 182,000 529,980 2.9120 2.504 2.444 2.504 2.470 2.530 212,198 2.4976 -0.68%
2018-11-21 0 2.940 2.940 2.960 2.880 3.000 262,000 776,300 2.9630 2.522 2.522 2.539 2.470 2.573 305,472 2.5413 -2.33%
2018-11-20 0 3.010 2.930 3.100 2.920 3.030 440,000 1,307,510 2.9716 2.582 2.513 2.659 2.504 2.599 513,007 2.5487 3.08%
2018-11-19 0 2.920 2.920 3.000 2.900 3.050 258,000 772,480 2.9941 2.504 2.504 2.573 2.487 2.616 300,809 2.5680 -4.26%
2018-11-16 0 3.050 3.050 3.080 3.030 3.100 168,000 517,020 3.0775 2.616 2.616 2.642 2.599 2.659 195,875 2.6395 -1.93%
2018-11-15 0 3.110 3.070 3.110 3.000 3.120 190,000 583,260 3.0698 2.667 2.633 2.667 2.573 2.676 221,526 2.6329 0.32%
2018-11-14 0 3.100 3.100 3.110 2.950 3.190 316,000 983,060 3.1109 2.659 2.659 2.667 2.530 2.736 368,432 2.6682 0.00%
2018-11-13 0 3.100 3.090 3.110 2.940 3.110 420,787 1,296,259 3.0806 2.659 2.650 2.667 2.522 2.667 490,606 2.6422 0.32%
2018-11-12 0 3.090 2.970 3.100 3.020 3.150 56,000 172,920 3.0879 2.650 2.547 2.659 2.590 2.702 65,292 2.6484 -0.32%
2018-11-09 0 3.100 3.010 3.100 3.010 3.110 306,000 944,120 3.0854 2.659 2.582 2.659 2.582 2.667 356,773 2.6463 0.98%
2018-11-08 0 3.070 3.050 3.100 3.050 3.200 222,000 688,360 3.1007 2.633 2.616 2.659 2.616 2.745 258,835 2.6595 -2.23%
2018-11-07 0 3.140 3.110 3.140 3.030 3.170 38,000 118,620 3.1216 2.693 2.667 2.693 2.599 2.719 44,305 2.6773 1.29%
2018-11-06 0 3.100 3.090 3.130 2.900 3.150 460,000 1,395,700 3.0341 2.659 2.650 2.685 2.487 2.702 536,325 2.6023 -0.64%
2018-11-05 0 3.120 3.080 3.120 3.050 3.180 130,000 404,060 3.1082 2.676 2.642 2.676 2.616 2.727 151,570 2.6658 -0.95%
2018-11-02 0 3.150 3.100 3.150 3.100 3.270 742,000 2,347,040 3.1631 2.702 2.659 2.702 2.659 2.805 865,116 2.7130 2.94%
2018-11-01 0 3.060 3.050 3.070 3.030 3.120 806,000 2,462,420 3.0551 2.625 2.616 2.633 2.599 2.676 939,735 2.6203 -1.29%
2018-10-31 0 3.100 3.060 3.100 3.080 3.210 614,000 1,902,080 3.0979 2.659 2.625 2.659 2.642 2.753 715,878 2.6570 0.32%
2018-10-30 0 3.090 3.060 3.100 3.010 3.160 1,011,167 3,126,042 3.0915 2.650 2.625 2.659 2.582 2.710 1,178,945 2.6516 0.00%
2018-10-29 0 3.090 3.060 3.090 3.020 3.350 1,424,000 4,414,780 3.1003 2.650 2.625 2.650 2.590 2.873 1,660,277 2.6591 -4.92%
2018-10-26 0 3.250 3.200 3.260 3.200 3.360 370,000 1,209,380 3.2686 2.787 2.745 2.796 2.745 2.882 431,392 2.8034 -0.31%
2018-10-25 0 3.260 3.200 3.260 3.190 3.320 512,000 1,658,460 3.2392 2.796 2.745 2.796 2.736 2.848 596,954 2.7782 -1.81%
2018-10-24 0 3.320 3.320 3.330 3.240 3.330 404,000 1,335,560 3.3058 2.848 2.848 2.856 2.779 2.856 471,034 2.8354 -0.60%
2018-10-23 0 3.340 3.290 3.340 3.290 3.420 456,000 1,518,320 3.3296 2.865 2.822 2.865 2.822 2.933 531,662 2.8558 -1.76%
2018-10-22 0 3.400 3.400 3.440 3.360 3.650 922,000 3,166,580 3.4345 2.916 2.916 2.950 2.882 3.131 1,074,983 2.9457 1.49%
2018-10-19 0 3.350 3.330 3.380 3.270 3.370 1,756,000 5,872,680 3.3444 2.873 2.856 2.899 2.805 2.890 2,047,364 2.8684 2.76%
2018-10-18 0 3.260 3.250 3.300 3.210 3.350 240,000 793,620 3.3068 2.796 2.787 2.830 2.753 2.873 279,822 2.8362 0.62%
2018-10-16 0 3.240 3.240 3.250 3.200 3.400 384,000 1,250,990 3.2578 2.779 2.779 2.787 2.745 2.916 447,715 2.7942 -3.86%
2018-10-15 0 3.370 3.360 3.390 3.340 3.590 542,000 1,852,260 3.4175 2.890 2.882 2.908 2.865 3.079 631,931 2.9311 -7.42%
2018-10-12 0 3.640 3.410 3.500 2.920 3.760 4,531,800 15,684,508 3.4610 3.122 2.925 3.002 2.504 3.225 5,283,738 2.9684 20.93%
2018-10-11 0 3.010 2.990 3.020 2.870 3.340 4,576,000 13,534,234 2.9577 2.582 2.564 2.590 2.462 2.865 5,335,272 2.5367 -9.88%
2018-10-10 0 3.340 3.250 3.370 3.270 3.450 3,946,000 13,554,280 3.4349 2.865 2.787 2.890 2.805 2.959 4,600,739 2.9461 -4.84%
2018-10-09 0 3.510 3.510 3.540 3.430 3.540 12,000 42,020 3.5017 3.010 3.010 3.036 2.942 3.036 13,991 3.0033 0.00%
2018-10-08 0 3.510 3.520 3.580 3.420 3.560 238,000 835,420 3.5102 3.010 3.019 3.071 2.933 3.053 277,490 3.0106 -1.96%
2018-10-05 0 3.580 3.480 3.620 3.510 3.640 140,000 504,560 3.6040 3.071 2.985 3.105 3.010 3.122 163,229 3.0911 0.00%
2018-10-04 0 3.580 3.580 3.680 3.510 3.680 160,000 573,800 3.5863 3.071 3.071 3.156 3.010 3.156 186,548 3.0759 -0.56%
2018-10-03 0 3.600 3.600 3.630 3.540 3.680 526,000 1,915,760 3.6421 3.088 3.088 3.113 3.036 3.156 613,276 3.1238 0.56%
2018-10-02 0 3.580 3.500 3.570 3.500 3.650 440,000 1,596,460 3.6283 3.071 3.002 3.062 3.002 3.131 513,007 3.1120 -2.45%
2018-09-28 0 3.670 3.670 3.680 3.510 3.680 706,000 2,579,960 3.6543 3.148 3.148 3.156 3.010 3.156 823,143 3.1343 1.94%
2018-09-27 0 3.600 3.570 3.600 3.500 3.600 448,000 1,601,900 3.5757 3.088 3.062 3.088 3.002 3.088 522,334 3.0668 -1.37%
2018-09-26 0 3.650 3.600 3.680 3.570 3.770 272,000 999,382 3.6742 3.131 3.088 3.156 3.062 3.233 317,132 3.1513 -1.62%
2018-09-24 0 3.710 3.700 3.760 3.460 3.850 764,000 2,811,060 3.6794 3.182 3.173 3.225 2.968 3.302 890,767 3.1558 5.10%
2018-09-21 0 3.530 3.530 3.700 3.300 3.600 1,092,000 3,795,780 3.4760 3.028 3.028 3.173 2.830 3.088 1,273,190 2.9813 4.44%
2018-09-20 0 3.380 3.360 3.390 3.230 3.400 274,000 918,720 3.3530 2.899 2.882 2.908 2.770 2.916 319,463 2.8758 0.30%
2018-09-19 0 3.370 3.370 3.390 3.350 3.400 765,400 2,585,678 3.3782 2.890 2.890 2.908 2.873 2.916 892,399 2.8974 0.90%
2018-09-18 0 3.340 3.360 3.370 3.140 3.390 919,000 3,004,710 3.2695 2.865 2.882 2.890 2.693 2.908 1,071,485 2.8042 -1.47%
2018-09-17 0 3.390 3.390 3.410 3.390 3.390 10,000 33,900 3.3900 2.908 2.908 2.925 2.908 2.908 11,659 2.9076 -0.88%
2018-09-14 0 3.420 3.420 3.440 3.310 3.440 320,000 1,079,740 3.3742 2.933 2.933 2.950 2.839 2.950 373,096 2.8940 3.64%
2018-09-13 0 3.300 3.300 3.320 3.210 3.320 196,000 645,340 3.2926 2.830 2.830 2.848 2.753 2.848 228,521 2.8240 0.61%
2018-09-12 0 3.280 3.260 3.280 3.110 3.410 470,000 1,524,120 3.2428 2.813 2.796 2.813 2.667 2.925 547,985 2.7813 -2.09%
2018-09-11 0 3.350 3.300 3.350 3.200 3.380 537,000 1,751,650 3.2619 2.873 2.830 2.873 2.745 2.899 626,102 2.7977 0.21%
2018-09-10 0 3.390 3.370 3.390 3.270 3.490 288,000 962,040 3.3404 2.867 2.850 2.867 2.766 2.952 340,496 2.8254 0.00%
2018-09-07 0 3.390 3.380 3.400 3.220 3.490 324,000 1,079,420 3.3315 2.867 2.859 2.876 2.724 2.952 383,058 2.8179 -0.29%
2018-09-06 0 3.400 3.390 3.430 3.350 3.400 156,000 528,180 3.3858 2.876 2.867 2.901 2.834 2.876 184,435 2.8638 -1.73%
2018-09-05 0 3.460 3.410 3.460 3.460 3.490 26,000 90,400 3.4769 2.927 2.884 2.927 2.927 2.952 30,739 2.9409 0.00%
2018-09-04 0 3.460 3.420 3.480 3.320 3.470 734,000 2,520,680 3.4342 2.927 2.893 2.943 2.808 2.935 867,791 2.9047 0.29%
2018-09-03 0 3.450 3.410 3.470 3.400 3.500 192,000 658,310 3.4287 2.918 2.884 2.935 2.876 2.960 226,997 2.9001 -0.29%
2018-08-31 0 3.460 3.460 3.500 3.370 3.500 1,312,000 4,512,610 3.4395 2.927 2.927 2.960 2.850 2.960 1,551,148 2.9092 3.28%
2018-08-30 0 3.350 3.350 3.400 3.350 3.540 1,134,000 3,900,290 3.4394 2.834 2.834 2.876 2.834 2.994 1,340,702 2.9091 -4.01%
2018-08-29 0 3.490 3.480 3.500 3.410 3.680 2,160,000 7,640,716 3.5374 2.952 2.943 2.960 2.884 3.113 2,553,719 2.9920 -4.12%
2018-08-28 0 3.640 3.610 3.690 3.590 3.720 510,000 1,858,540 3.6442 3.079 3.053 3.121 3.037 3.146 602,961 3.0824 1.11%
2018-08-27 0 3.600 3.590 3.630 3.590 3.750 632,000 2,321,320 3.6730 3.045 3.037 3.070 3.037 3.172 747,199 3.1067 -4.51%
2018-08-24 0 3.770 3.760 3.790 3.640 3.870 515,000 1,940,270 3.7675 3.189 3.180 3.206 3.079 3.273 608,873 3.1867 0.00%
2018-08-23 0 3.770 3.680 3.780 3.560 3.820 2,534,000 9,493,160 3.7463 3.189 3.113 3.197 3.011 3.231 2,995,890 3.1687 3.86%
2018-08-22 0 3.630 3.580 3.630 3.460 3.700 1,062,000 3,848,860 3.6242 3.070 3.028 3.070 2.927 3.130 1,255,578 3.0654 4.91%
2018-08-21 0 3.460 3.510 3.520 2.770 3.600 1,968,000 6,515,120 3.3105 2.927 2.969 2.977 2.343 3.045 2,326,721 2.8001 28.62%
2018-08-20 0 2.690 2.700 2.730 2.500 2.700 792,000 2,030,740 2.5641 2.275 2.284 2.309 2.115 2.284 936,363 2.1688 5.91%
2018-08-17 0 2.540 2.540 2.610 2.450 2.580 342,000 861,960 2.5204 2.148 2.148 2.208 2.072 2.182 404,339 2.1318 -1.55%
2018-08-16 0 2.580 2.580 2.620 2.550 2.620 448,000 1,155,990 2.5803 2.182 2.182 2.216 2.157 2.216 529,660 2.1825 0.00%
2018-08-15 0 2.580 2.520 2.580 2.510 2.630 2,458,000 6,309,380 2.5669 2.182 2.131 2.182 2.123 2.225 2,906,037 2.1711 0.00%
2018-08-14 0 2.580 2.580 2.590 2.500 2.670 1,064,000 2,718,560 2.5550 2.182 2.182 2.191 2.115 2.258 1,257,943 2.1611 -3.01%
2018-08-13 0 2.660 2.660 2.680 2.650 2.770 1,956,000 5,256,080 2.6872 2.250 2.250 2.267 2.241 2.343 2,312,534 2.2729 -5.00%
2018-08-10 0 2.800 2.800 2.830 2.500 2.930 952,000 2,673,470 2.8083 2.368 2.368 2.394 2.115 2.478 1,125,528 2.3753 -2.10%
2018-08-09 0 2.860 2.860 2.880 2.740 2.950 1,834,000 5,256,160 2.8660 2.419 2.419 2.436 2.318 2.495 2,168,296 2.4241 1.78%
2018-08-08 0 2.810 2.790 2.810 2.670 2.850 4,164,000 11,512,520 2.7648 2.377 2.360 2.377 2.258 2.411 4,923,002 2.3385 6.04%
2018-08-07 0 2.650 2.660 2.690 2.570 2.770 4,426,800 11,686,514 2.6399 2.241 2.250 2.275 2.174 2.343 5,233,704 2.2329 1.15%
2018-08-06 0 2.620 2.610 2.680 2.600 2.800 814,000 2,163,500 2.6579 2.216 2.208 2.267 2.199 2.368 962,374 2.2481 -6.09%
2018-08-03 0 2.790 2.720 2.790 2.630 2.800 1,416,000 3,893,040 2.7493 2.360 2.301 2.360 2.225 2.368 1,674,104 2.3254 3.33%
2018-08-02 0 2.700 2.680 2.700 2.660 2.760 322,000 864,640 2.6852 2.284 2.267 2.284 2.250 2.334 380,693 2.2712 -0.37%
2018-08-01 0 2.710 2.700 2.720 2.640 2.850 3,234,000 8,832,920 2.7313 2.292 2.284 2.301 2.233 2.411 3,823,484 2.3102 -3.56%
2018-07-31 0 2.810 2.810 2.830 2.690 2.830 2,145,681 5,916,318 2.7573 2.377 2.377 2.394 2.275 2.394 2,536,790 2.3322 0.72%
2018-07-30 0 2.790 2.770 2.790 2.740 2.900 2,296,000 6,403,640 2.7890 2.360 2.343 2.360 2.318 2.453 2,714,508 2.3590 -4.45%
2018-07-27 0 2.920 2.910 2.940 2.900 2.980 1,841,000 5,432,402 2.9508 2.470 2.461 2.487 2.453 2.521 2,176,572 2.4959 -0.68%
2018-07-26 0 2.940 2.930 3.000 2.870 3.200 2,372,000 6,975,320 2.9407 2.487 2.478 2.537 2.428 2.707 2,804,361 2.4873 -0.68%
2018-07-25 0 2.960 2.950 2.980 2.920 3.220 2,578,000 7,787,468 3.0207 2.504 2.495 2.521 2.470 2.724 3,047,910 2.5550 -6.92%
2018-07-24 0 3.180 3.180 3.210 3.100 3.400 1,196,000 3,908,820 3.2682 2.690 2.690 2.715 2.622 2.876 1,414,003 2.7644 -5.36%
2018-07-23 0 3.360 3.360 3.380 3.320 3.550 1,139,700 3,885,682 3.4094 2.842 2.842 2.859 2.808 3.003 1,347,441 2.8837 -2.61%
2018-07-20 0 3.450 3.450 3.490 3.440 3.500 134,000 463,860 3.4616 2.918 2.918 2.952 2.910 2.960 158,425 2.9279 -1.71%
2018-07-19 0 3.510 3.480 3.530 3.470 3.590 248,000 875,540 3.5304 2.969 2.943 2.986 2.935 3.037 293,205 2.9861 0.29%
2018-07-18 0 3.500 3.450 3.540 3.320 3.690 2,504,000 8,686,540 3.4691 2.960 2.918 2.994 2.808 3.121 2,960,422 2.9342 -1.41%
2018-07-17 0 3.550 3.550 3.610 3.390 3.640 1,172,000 4,162,360 3.5515 3.003 3.003 3.053 2.867 3.079 1,385,629 3.0040 -2.47%
2018-07-16 0 3.640 3.600 3.640 3.600 3.640 32,000 115,360 3.6050 3.079 3.045 3.079 3.045 3.079 37,833 3.0492 1.11%
2018-07-13 0 3.600 3.600 3.630 3.500 3.650 88,000 315,980 3.5907 3.045 3.045 3.070 2.960 3.087 104,040 3.0371 0.00%
2018-07-12 0 3.600 3.600 3.640 3.450 3.660 670,000 2,415,100 3.6046 3.045 3.045 3.079 2.918 3.096 792,126 3.0489 0.00%
2018-07-11 0 3.600 3.600 3.640 3.350 3.660 1,352,000 4,811,180 3.5586 3.045 3.045 3.079 2.834 3.096 1,598,439 3.0099 3.75%
2018-07-10 0 3.470 3.470 3.490 3.380 3.550 824,500 2,837,685 3.4417 2.935 2.935 2.952 2.859 3.003 974,787 2.9111 1.46%
2018-07-09 0 3.420 3.420 3.470 3.120 3.480 1,480,000 4,935,160 3.3346 2.893 2.893 2.935 2.639 2.943 1,749,770 2.8205 6.88%
2018-07-06 0 3.200 3.200 3.250 3.100 3.280 524,000 1,683,220 3.2123 2.707 2.707 2.749 2.622 2.774 619,513 2.7170 0.31%
2018-07-05 0 3.190 3.170 3.210 3.170 3.240 1,069,000 3,414,260 3.1939 2.698 2.681 2.715 2.681 2.740 1,263,854 2.7015 -2.15%
2018-07-04 0 3.260 3.260 3.300 3.230 3.500 1,278,000 4,223,160 3.3045 2.757 2.757 2.791 2.732 2.960 1,510,950 2.7950 -3.55%
2018-07-03 0 3.380 3.380 3.400 3.320 3.550 1,132,000 3,867,660 3.4167 2.859 2.859 2.876 2.808 3.003 1,338,338 2.8899 -4.79%
2018-06-29 0 3.550 3.550 3.630 3.310 3.690 1,946,000 6,655,470 3.4201 3.003 3.003 3.070 2.800 3.121 2,300,711 2.8928 3.20%
2018-06-28 0 3.440 3.380 3.440 2.850 3.440 1,378,000 4,413,176 3.2026 2.910 2.859 2.910 2.411 2.910 1,629,178 2.7088 1.47%
2018-06-27 0 3.390 3.370 3.380 3.380 3.590 660,000 2,287,934 3.4666 2.867 2.850 2.859 2.859 3.037 780,303 2.9321 -4.51%
2018-06-26 0 3.550 3.550 3.610 3.460 3.650 1,016,000 3,656,700 3.5991 3.003 3.003 3.053 2.927 3.087 1,201,194 3.0442 -3.79%
2018-06-25 0 3.690 3.630 3.690 3.600 3.760 482,000 1,765,060 3.6620 3.121 3.070 3.121 3.045 3.180 569,858 3.0974 0.54%
2018-06-22 0 3.670 3.670 3.720 3.610 3.830 886,000 3,260,020 3.6795 3.104 3.104 3.146 3.053 3.240 1,047,498 3.1122 -1.34%
2018-06-21 0 3.720 3.690 3.740 3.650 3.910 1,208,000 4,541,300 3.7594 3.146 3.121 3.163 3.087 3.307 1,428,191 3.1798 -5.82%
2018-06-20 0 3.950 3.930 3.950 3.900 4.050 1,042,500 4,151,375 3.9821 3.341 3.324 3.341 3.299 3.426 1,232,524 3.3682 -2.95%
2018-06-19 0 4.070 4.060 4.110 4.000 4.210 1,073,000 4,377,210 4.0794 3.443 3.434 3.476 3.383 3.561 1,268,583 3.4505 -4.24%
2018-06-15 0 4.250 4.210 4.250 4.200 4.330 482,000 2,057,780 4.2693 3.595 3.561 3.595 3.552 3.662 569,858 3.6110 1.43%
2018-06-14 0 4.190 4.190 4.200 4.120 4.290 1,132,000 4,745,640 4.1923 3.544 3.544 3.552 3.485 3.629 1,338,338 3.5459 -3.01%
2018-06-13 0 4.320 4.290 4.320 4.200 4.340 792,000 3,391,200 4.2818 3.654 3.629 3.654 3.552 3.671 936,363 3.6217 2.86%
2018-06-12 0 4.200 4.200 4.250 4.110 4.250 1,388,000 5,808,520 4.1848 3.552 3.552 3.595 3.476 3.595 1,641,001 3.5396 0.24%
2018-06-11 0 4.190 4.190 4.250 4.120 4.300 800,000 3,330,830 4.1635 3.544 3.544 3.595 3.485 3.637 945,822 3.5216 -2.56%
2018-06-08 0 4.300 4.270 4.300 3.860 4.390 3,688,000 15,338,620 4.1591 3.637 3.612 3.637 3.265 3.713 4,360,238 3.5178 9.41%
2018-06-07 0 3.930 4.050 4.100 3.720 4.100 2,662,000 10,459,756 3.9293 3.324 3.426 3.468 3.146 3.468 3,147,222 3.3235 2.88%
2018-06-06 0 3.820 3.770 3.820 3.700 3.840 110,000 414,276 3.7661 3.231 3.189 3.231 3.130 3.248 130,050 3.1855 1.06%
2018-06-05 0 3.780 3.730 3.780 3.710 3.880 605,000 2,276,640 3.7630 3.197 3.155 3.197 3.138 3.282 715,278 3.1829 0.53%
2018-06-04 0 3.760 3.750 3.760 3.430 3.780 2,663,000 9,777,910 3.6718 3.180 3.172 3.180 2.901 3.197 3,148,404 3.1057 10.91%
2018-06-01 0 3.390 3.390 3.420 3.360 3.790 1,268,000 4,515,680 3.5613 2.867 2.867 2.893 2.842 3.206 1,499,127 3.0122 -8.13%
2018-05-31 0 3.690 3.650 3.690 3.650 3.840 5,062,000 18,912,500 3.7362 3.121 3.087 3.121 3.087 3.248 5,984,687 3.1601 -3.15%
2018-05-30 0 3.810 3.810 3.830 3.790 3.980 2,256,000 8,730,700 3.8700 3.223 3.223 3.240 3.206 3.366 2,667,217 3.2733 -3.54%
2018-05-29 0 3.950 3.950 3.960 3.820 4.000 1,556,000 6,068,820 3.9003 3.341 3.341 3.349 3.231 3.383 1,839,623 3.2989 3.40%
2018-05-28 0 3.820 3.820 3.840 3.750 3.870 896,000 3,430,900 3.8291 3.231 3.231 3.248 3.172 3.273 1,059,320 3.2388 -0.26%
2018-05-25 0 3.830 3.820 3.830 3.780 3.850 814,000 3,113,580 3.8250 3.240 3.231 3.240 3.197 3.256 962,374 3.2353 0.26%
2018-05-24 0 3.820 3.800 3.820 3.740 3.870 1,376,000 5,239,070 3.8075 3.231 3.214 3.231 3.163 3.273 1,626,813 3.2204 0.00%
2018-05-23 0 3.820 3.790 3.860 3.750 3.900 3,325,434 12,704,400 3.8204 3.231 3.206 3.265 3.172 3.299 3,931,584 3.2314 1.30%
2018-05-21 0 3.880 3.840 3.880 3.810 4.000 598,000 2,319,280 3.8784 3.190 3.157 3.190 3.132 3.288 727,437 3.1883 0.26%
2018-05-18 0 3.870 3.850 3.870 3.770 3.990 2,596,000 10,058,804 3.8747 3.181 3.165 3.181 3.099 3.280 3,157,906 3.1853 2.65%
2018-05-17 0 3.770 3.760 3.770 3.560 3.890 2,332,000 8,791,260 3.7698 3.099 3.091 3.099 2.927 3.198 2,836,763 3.0990 5.31%
2018-05-16 0 3.580 3.580 3.600 3.520 3.650 1,334,000 4,765,720 3.5725 2.943 2.943 2.959 2.894 3.001 1,622,745 2.9368 1.42%
2018-05-15 0 3.530 3.500 3.560 3.470 3.670 2,996,000 10,620,640 3.5449 2.902 2.877 2.927 2.853 3.017 3,644,486 2.9142 0.57%
2018-05-14 0 3.510 3.500 3.510 3.470 3.570 1,232,000 4,316,280 3.5035 2.885 2.877 2.885 2.853 2.935 1,498,667 2.8801 0.00%
2018-05-11 0 3.510 3.490 3.510 3.470 3.600 668,000 2,344,770 3.5101 2.885 2.869 2.885 2.853 2.959 812,589 2.8856 0.00%
2018-05-10 0 3.510 3.470 3.510 3.420 3.600 1,141,681 3,972,591 3.4796 2.885 2.853 2.885 2.811 2.959 1,388,799 2.8605 -0.57%
2018-05-09 0 3.530 3.530 3.560 3.500 3.570 1,104,000 3,904,630 3.5368 2.902 2.902 2.927 2.877 2.935 1,342,961 2.9075 -0.56%
2018-05-08 0 3.550 3.540 3.550 3.490 3.580 560,000 1,973,640 3.5244 2.918 2.910 2.918 2.869 2.943 681,212 2.8972 1.43%
2018-05-07 0 3.500 3.460 3.500 3.420 3.540 782,000 2,702,100 3.4554 2.877 2.844 2.877 2.811 2.910 951,264 2.8405 -1.13%
2018-05-04 0 3.540 3.520 3.550 3.380 3.600 626,000 2,205,930 3.5238 2.910 2.894 2.918 2.779 2.959 761,498 2.8968 2.31%
2018-05-03 0 3.460 3.460 3.500 3.380 3.590 696,100 2,397,398 3.4440 2.844 2.844 2.877 2.779 2.951 846,771 2.8312 -0.57%
2018-05-02 0 3.480 3.450 3.490 3.400 3.520 512,120 1,745,658 3.4087 2.861 2.836 2.869 2.795 2.894 622,969 2.8022 1.16%
2018-04-30 0 3.440 3.440 3.490 3.430 3.540 248,000 863,980 3.4838 2.828 2.828 2.869 2.820 2.910 301,680 2.8639 -0.29%
2018-04-27 0 3.450 3.440 3.450 3.450 3.530 274,000 956,380 3.4904 2.836 2.828 2.836 2.836 2.902 333,307 2.8694 -1.43%
2018-04-26 0 3.500 3.490 3.500 3.370 3.550 1,208,000 4,213,780 3.4882 2.877 2.869 2.877 2.770 2.918 1,469,472 2.8675 0.00%
2018-04-25 0 3.500 3.460 3.500 3.280 3.540 986,000 3,370,860 3.4187 2.877 2.844 2.877 2.696 2.910 1,199,420 2.8104 3.86%
2018-04-24 0 3.370 3.360 3.370 3.360 3.510 1,342,000 4,617,860 3.4410 2.770 2.762 2.770 2.762 2.885 1,632,477 2.8287 -1.75%
2018-04-23 0 3.430 3.390 3.430 3.390 3.580 1,196,000 4,129,340 3.4526 2.820 2.787 2.820 2.787 2.943 1,454,875 2.8383 -4.19%
2018-04-20 0 3.580 3.530 3.570 3.560 3.730 2,210,000 7,990,080 3.6154 2.943 2.902 2.935 2.927 3.066 2,688,356 2.9721 -2.19%
2018-04-19 0 3.660 3.630 3.690 3.600 3.750 1,414,000 5,173,280 3.6586 3.009 2.984 3.033 2.959 3.083 1,720,061 3.0076 0.00%
2018-04-18 0 3.660 3.670 3.680 3.540 3.700 2,026,000 7,363,560 3.6345 3.009 3.017 3.025 2.910 3.042 2,464,529 2.9878 3.39%
2018-04-17 0 3.540 3.530 3.600 3.370 3.680 1,404,000 5,025,810 3.5796 2.910 2.902 2.959 2.770 3.025 1,707,897 2.9427 2.61%
2018-04-16 0 3.450 3.410 3.450 3.300 3.500 1,288,000 4,400,440 3.4165 2.836 2.803 2.836 2.713 2.877 1,566,788 2.8086 1.47%
2018-04-13 0 3.400 3.350 3.410 3.000 3.500 3,365,698 10,938,618 3.2500 2.795 2.754 2.803 2.466 2.877 4,094,205 2.6717 -1.16%
2018-04-12 0 3.440 3.400 3.460 3.400 3.590 904,000 3,121,600 3.4531 2.828 2.795 2.844 2.795 2.951 1,099,671 2.8387 -2.55%
2018-04-11 0 3.530 3.530 3.580 3.500 3.760 1,696,000 6,189,820 3.6497 2.902 2.902 2.943 2.877 3.091 2,063,100 3.0003 -5.11%
2018-04-10 0 3.720 3.700 3.740 3.560 3.750 1,417,700 5,158,036 3.6383 3.058 3.042 3.075 2.927 3.083 1,724,562 2.9909 4.20%
2018-04-09 0 3.570 3.570 3.610 3.440 3.620 1,282,000 4,521,070 3.5266 2.935 2.935 2.968 2.828 2.976 1,559,490 2.8991 3.48%
2018-04-06 0 3.450 3.370 3.450 3.200 3.450 1,706,000 5,641,940 3.3071 2.836 2.770 2.836 2.631 2.836 2,075,265 2.7187 7.81%
2018-04-04 0 3.200 3.150 3.200 3.110 3.250 1,854,000 5,905,100 3.1851 2.631 2.590 2.631 2.557 2.672 2,255,299 2.6183 3.56%
2018-04-03 0 3.090 3.090 3.130 3.090 3.170 402,000 1,254,680 3.1211 2.540 2.540 2.573 2.540 2.606 489,013 2.5657 -2.52%
2018-03-29 0 3.170 3.120 3.180 3.090 3.180 482,000 1,515,910 3.1450 2.606 2.565 2.614 2.540 2.614 586,329 2.5854 0.63%
2018-03-28 0 3.150 3.090 3.140 3.090 3.180 806,000 2,518,360 3.1245 2.590 2.540 2.581 2.540 2.614 980,459 2.5686 1.29%
2018-03-27 0 3.110 3.090 3.130 3.050 3.190 1,228,500 3,812,360 3.1033 2.557 2.540 2.573 2.507 2.622 1,494,410 2.5511 3.67%
2018-03-26 0 3.000 2.940 3.000 2.940 3.100 1,517,600 4,542,160 2.9930 2.466 2.417 2.466 2.417 2.548 1,846,085 2.4604 1.69%
2018-03-23 0 2.950 2.950 2.960 2.840 3.040 766,000 2,248,060 2.9348 2.425 2.425 2.433 2.335 2.499 931,801 2.4126 -3.91%
2018-03-22 0 3.070 3.060 3.070 3.050 3.170 1,740,000 5,398,280 3.1025 2.524 2.516 2.524 2.507 2.606 2,116,624 2.5504 0.99%
2018-03-21 0 3.040 3.040 3.080 3.010 3.160 3,024,000 9,328,470 3.0848 2.499 2.499 2.532 2.474 2.598 3,678,547 2.5359 2.70%
2018-03-20 0 2.960 2.930 2.940 2.890 3.060 1,446,000 4,323,460 2.9899 2.433 2.409 2.417 2.376 2.516 1,758,988 2.4579 -1.33%
2018-03-19 0 3.000 3.000 3.010 3.000 3.120 428,000 1,294,380 3.0243 2.466 2.466 2.474 2.466 2.565 520,641 2.4861 -2.28%
2018-03-16 0 3.070 3.050 3.100 3.050 3.150 1,479,000 4,599,240 3.1097 2.524 2.507 2.548 2.507 2.590 1,799,130 2.5564 0.00%
2018-03-15 0 3.070 3.050 3.070 2.980 3.130 1,436,000 4,384,380 3.0532 2.524 2.507 2.524 2.450 2.573 1,746,823 2.5099 3.02%
2018-03-14 0 2.980 2.980 2.990 2.890 3.050 988,000 2,942,020 2.9778 2.450 2.450 2.458 2.376 2.507 1,201,853 2.4479 0.68%
2018-03-13 0 2.960 2.940 2.960 2.850 2.990 236,000 684,280 2.8995 2.433 2.417 2.433 2.343 2.458 287,082 2.3836 2.42%
2018-03-12 0 2.890 2.890 2.900 2.850 3.000 542,000 1,582,200 2.9192 2.376 2.376 2.384 2.343 2.466 659,316 2.3998 -1.03%
2018-03-09 0 2.920 2.900 2.940 2.760 2.950 328,000 949,660 2.8953 2.400 2.384 2.417 2.269 2.425 398,996 2.3801 3.55%
2018-03-08 0 2.820 2.810 2.830 2.780 2.820 182,000 510,940 2.8074 2.318 2.310 2.326 2.285 2.318 221,394 2.3078 0.36%
2018-03-07 0 2.810 2.800 2.810 2.780 2.830 386,000 1,087,680 2.8178 2.310 2.302 2.310 2.285 2.326 469,550 2.3164 -0.71%
2018-03-06 0 2.830 2.770 2.830 2.740 2.940 1,232,000 3,463,380 2.8112 2.326 2.277 2.326 2.252 2.417 1,498,667 2.3110 3.28%
2018-03-05 0 2.740 2.740 2.780 2.700 2.780 68,000 186,160 2.7376 2.252 2.252 2.285 2.220 2.285 82,719 2.2505 -2.14%
2018-03-02 0 2.800 2.780 2.860 2.800 2.910 52,000 149,160 2.8685 2.302 2.285 2.351 2.302 2.392 63,255 2.3581 -3.78%
2018-03-01 0 2.910 2.890 2.940 2.860 2.950 488,000 1,420,120 2.9101 2.392 2.376 2.417 2.351 2.425 593,628 2.3923 -0.34%
2018-02-28 0 2.920 2.900 2.920 2.700 2.920 446,000 1,288,060 2.8880 2.400 2.384 2.400 2.220 2.400 542,537 2.3741 -0.34%
2018-02-27 0 2.930 2.900 2.930 2.880 3.040 1,144,000 3,360,920 2.9379 2.409 2.384 2.409 2.368 2.499 1,391,619 2.4151 0.34%
2018-02-26 0 2.920 2.910 2.990 2.900 3.050 836,000 2,508,920 3.0011 2.400 2.392 2.458 2.384 2.507 1,016,953 2.4671 -1.02%
2018-02-23 0 2.950 2.950 2.980 2.950 3.020 490,000 1,464,770 2.9893 2.425 2.425 2.450 2.425 2.483 596,061 2.4574 -1.99%
2018-02-22 0 3.010 2.970 3.010 2.880 3.100 1,030,000 3,082,780 2.9930 2.474 2.442 2.474 2.368 2.548 1,252,944 2.4604 1.01%
2018-02-21 0 2.980 2.970 2.980 2.840 3.100 1,916,000 5,674,520 2.9616 2.450 2.442 2.450 2.335 2.548 2,330,719 2.4347 4.93%
2018-02-20 0 2.840 2.810 2.840 2.700 2.880 1,080,000 3,057,380 2.8309 2.335 2.310 2.335 2.220 2.368 1,313,767 2.3272 4.80%
2018-02-15 0 2.710 2.710 2.760 2.710 2.800 206,000 566,000 2.7476 2.228 2.228 2.269 2.228 2.302 250,589 2.2587 0.00%
2018-02-14 0 2.710 2.700 2.760 2.650 2.790 1,644,000 4,456,220 2.7106 2.228 2.220 2.269 2.178 2.294 1,999,845 2.2283 -1.45%
2018-02-13 0 2.750 2.730 2.750 2.620 2.780 784,000 2,131,620 2.7189 2.261 2.244 2.261 2.154 2.285 953,697 2.2351 5.36%
2018-02-12 0 2.610 2.610 2.620 2.510 2.650 610,000 1,572,460 2.5778 2.146 2.146 2.154 2.063 2.178 742,035 2.1191 3.98%
2018-02-09 0 2.510 2.500 2.510 2.450 2.580 2,630,000 6,553,200 2.4917 2.063 2.055 2.063 2.014 2.121 3,199,265 2.0483 -3.09%
2018-02-08 0 2.590 2.580 2.590 2.550 2.680 3,276,000 8,619,850 2.6312 2.129 2.121 2.129 2.096 2.203 3,985,092 2.1630 -0.77%
2018-02-07 0 2.610 2.600 2.650 2.590 2.890 966,000 2,630,220 2.7228 2.146 2.137 2.178 2.129 2.376 1,175,091 2.2383 -6.12%
2018-02-06 0 2.780 2.710 2.810 2.640 2.850 1,558,000 4,221,200 2.7094 2.285 2.228 2.310 2.170 2.343 1,895,230 2.2273 -2.46%
2018-02-05 0 2.850 2.850 2.880 2.750 2.920 1,868,000 5,276,280 2.8246 2.343 2.343 2.368 2.261 2.400 2,272,330 2.3220 -2.73%
2018-02-02 0 2.930 2.930 2.950 2.740 2.950 14,304,000 36,272,976 2.5359 2.409 2.409 2.425 2.252 2.425 17,400,109 2.0846 1.74%
2018-02-01 0 2.880 2.880 2.950 2.750 2.980 4,203,833 12,261,829 2.9168 2.368 2.368 2.425 2.261 2.450 5,113,755 2.3978 2.86%
2018-01-31 0 2.800 2.740 2.800 2.670 2.990 1,026,000 2,912,240 2.8384 2.302 2.252 2.302 2.195 2.458 1,248,078 2.3334 1.08%
2018-01-30 0 2.770 2.740 2.770 2.730 2.810 314,000 865,920 2.7577 2.277 2.252 2.277 2.244 2.310 381,965 2.2670 -1.42%
2018-01-29 0 2.810 2.750 2.810 2.720 2.810 2,337,916 6,429,793 2.7502 2.310 2.261 2.310 2.236 2.310 2,843,959 2.2609 2.93%
2018-01-26 0 2.730 2.680 2.730 2.560 2.800 2,858,000 7,658,380 2.6796 2.244 2.203 2.244 2.104 2.302 3,476,616 2.2028 3.80%
2018-01-25 0 2.630 2.630 2.650 2.610 2.680 2,164,000 5,710,340 2.6388 2.162 2.162 2.178 2.146 2.203 2,632,399 2.1693 -4.01%
2018-01-24 0 2.740 2.740 2.780 2.710 2.850 1,904,000 5,257,510 2.7613 2.252 2.252 2.285 2.228 2.343 2,316,122 2.2700 -2.84%
2018-01-23 0 2.820 2.810 2.830 2.700 2.830 1,450,000 3,979,380 2.7444 2.318 2.310 2.326 2.220 2.326 1,763,853 2.2561 2.17%
2018-01-22 0 2.760 2.760 2.800 2.540 2.800 2,268,000 6,090,480 2.6854 2.269 2.269 2.302 2.088 2.302 2,758,910 2.2076 4.15%
2018-01-19 0 2.650 2.630 2.670 2.610 2.700 1,298,000 3,459,920 2.6656 2.178 2.162 2.195 2.146 2.220 1,578,953 2.1913 -1.85%
2018-01-18 0 2.700 2.680 2.700 2.570 2.800 2,990,000 7,998,180 2.6750 2.220 2.203 2.220 2.113 2.302 3,637,187 2.1990 5.88%
2018-01-17 0 2.550 2.520 2.550 2.510 2.560 28,956,000 72,458,310 2.5024 2.096 2.072 2.096 2.063 2.104 35,223,543 2.0571 -0.39%
2018-01-16 0 2.560 2.550 2.560 2.520 2.580 1,788,000 4,575,120 2.5588 2.104 2.096 2.104 2.072 2.121 2,175,014 2.1035 0.79%
2018-01-15 0 2.540 2.540 2.560 2.540 2.670 3,271,000 8,524,500 2.6061 2.088 2.088 2.104 2.088 2.195 3,979,010 2.1424 -3.05%
2018-01-12 0 2.620 2.620 2.640 2.570 2.640 644,000 1,687,180 2.6198 2.154 2.154 2.170 2.113 2.170 783,394 2.1537 -1.87%
2018-01-11 0 2.670 2.670 2.680 2.650 2.750 1,112,000 2,978,500 2.6785 2.195 2.195 2.203 2.178 2.261 1,352,693 2.2019 -1.48%
2018-01-10 0 2.710 2.710 2.760 2.600 2.910 3,660,000 9,959,940 2.7213 2.228 2.228 2.269 2.137 2.392 4,452,209 2.2371 6.69%
2018-01-09 0 2.540 2.500 2.540 2.480 2.580 396,000 998,190 2.5207 2.088 2.055 2.088 2.039 2.121 481,714 2.0722 0.00%
2018-01-08 0 2.540 2.530 2.550 2.530 2.580 488,000 1,241,590 2.5442 2.088 2.080 2.096 2.080 2.121 593,628 2.0915 0.40%
2018-01-05 0 2.530 2.510 2.560 2.510 2.600 424,000 1,078,550 2.5438 2.080 2.063 2.104 2.063 2.137 515,775 2.0911 -1.94%
2018-01-04 0 2.580 2.540 2.590 2.500 2.600 288,000 732,280 2.5426 2.121 2.088 2.129 2.055 2.137 350,338 2.0902 -0.77%
2018-01-03 0 2.600 2.530 2.600 2.510 2.610 1,274,000 3,255,720 2.5555 2.137 2.080 2.137 2.063 2.146 1,549,758 2.1008 2.77%
2018-01-02 0 2.530 2.530 2.540 2.440 2.560 3,296,000 8,343,480 2.5314 2.080 2.080 2.088 2.006 2.104 4,009,421 2.0810 3.69%
2017-12-29 0 2.440 2.420 2.440 2.410 2.470 642,000 1,562,720 2.4341 2.006 1.989 2.006 1.981 2.030 780,961 2.0010 0.41%
2017-12-28 0 2.430 2.410 2.430 2.350 2.450 240,000 574,720 2.3947 1.998 1.981 1.998 1.932 2.014 291,948 1.9686 1.67%
2017-12-27 0 2.390 2.380 2.400 2.350 2.430 290,000 697,800 2.4062 1.965 1.957 1.973 1.932 1.998 352,771 1.9781 1.70%
2017-12-22 0 2.350 2.330 2.350 2.290 2.360 558,000 1,286,260 2.3051 1.932 1.915 1.932 1.883 1.940 678,779 1.8950 2.62%
2017-12-21 0 2.290 2.270 2.290 2.230 2.350 964,000 2,190,140 2.2719 1.883 1.866 1.883 1.833 1.932 1,172,658 1.8677 1.33%
2017-12-20 0 2.260 2.260 2.270 2.240 2.310 1,350,000 3,064,880 2.2703 1.858 1.858 1.866 1.841 1.899 1,642,208 1.8663 -2.16%
2017-12-19 0 2.310 2.300 2.310 2.250 2.340 832,000 1,913,150 2.2995 1.899 1.891 1.899 1.850 1.924 1,012,087 1.8903 0.43%
2017-12-18 0 2.300 2.290 2.300 2.250 2.300 462,000 1,053,960 2.2813 1.891 1.883 1.891 1.850 1.891 562,000 1.8754 0.44%
2017-12-15 0 2.290 2.270 2.290 2.260 2.350 756,000 1,745,760 2.3092 1.883 1.866 1.883 1.858 1.932 919,637 1.8983 -1.72%
2017-12-14 0 2.330 2.330 2.340 2.330 2.350 1,056,000 2,472,882 2.3417 1.915 1.915 1.924 1.915 1.932 1,284,572 1.9251 -0.43%
2017-12-13 0 2.340 2.330 2.360 2.310 2.380 446,000 1,042,880 2.3383 1.924 1.915 1.940 1.899 1.957 542,537 1.9222 0.86%
2017-12-12 0 2.320 2.310 2.330 2.300 2.330 724,000 1,676,660 2.3158 1.907 1.899 1.915 1.891 1.915 880,710 1.9038 0.43%
2017-12-11 0 2.310 2.300 2.320 2.270 2.360 596,000 1,374,600 2.3064 1.899 1.891 1.907 1.866 1.940 725,005 1.8960 1.32%
2017-12-08 0 2.280 2.250 2.280 2.250 2.390 1,394,000 3,240,720 2.3248 1.874 1.850 1.874 1.850 1.965 1,695,732 1.9111 -0.87%
2017-12-07 0 2.300 2.280 2.300 2.240 2.400 544,000 1,255,820 2.3085 1.891 1.874 1.891 1.841 1.973 661,749 1.8977 -1.29%
2017-12-06 0 2.330 2.330 2.340 2.300 2.450 2,670,000 6,236,260 2.3357 1.915 1.915 1.924 1.891 2.014 3,247,923 1.9201 0.00%
2017-12-05 0 2.330 2.330 2.340 2.310 2.350 1,358,000 3,158,740 2.3260 1.915 1.915 1.924 1.899 1.932 1,651,940 1.9121 -0.43%
2017-12-04 0 2.340 2.340 2.350 2.330 2.400 746,000 1,761,120 2.3608 1.924 1.924 1.932 1.915 1.973 907,472 1.9407 -1.68%
2017-12-01 0 2.380 2.380 2.400 2.320 2.400 456,000 1,085,160 2.3797 1.957 1.957 1.973 1.907 1.973 554,701 1.9563 0.00%
2017-11-30 0 2.380 2.380 2.400 2.360 2.420 324,000 776,160 2.3956 1.957 1.957 1.973 1.940 1.989 394,130 1.9693 -0.83%
2017-11-29 0 2.400 2.390 2.400 2.370 2.420 618,000 1,479,880 2.3946 1.973 1.965 1.973 1.948 1.989 751,766 1.9685 0.00%
2017-11-28 0 2.400 2.400 2.430 2.380 2.430 280,000 673,440 2.4051 1.973 1.973 1.998 1.957 1.998 340,606 1.9772 2.13%
2017-11-27 0 2.350 2.350 2.380 2.340 2.420 282,000 668,140 2.3693 1.932 1.932 1.957 1.924 1.989 343,039 1.9477 -3.29%
2017-11-24 0 2.430 2.430 2.450 2.380 2.510 510,000 1,246,720 2.4445 1.998 1.998 2.014 1.957 2.063 620,390 2.0096 -2.41%
2017-11-23 0 2.490 2.480 2.490 2.430 2.610 1,088,000 2,732,600 2.5116 2.047 2.039 2.047 1.998 2.146 1,323,498 2.0647 4.62%
2017-11-22 0 2.380 2.350 2.380 2.260 2.420 628,000 1,454,340 2.3158 1.957 1.932 1.957 1.858 1.989 763,931 1.9038 5.31%
2017-11-21 0 2.260 2.240 2.260 2.240 2.300 542,000 1,230,770 2.2708 1.858 1.841 1.858 1.841 1.891 659,316 1.8667 -0.88%
2017-11-20 0 2.280 2.280 2.290 2.250 2.330 975,390 2,237,623 2.2941 1.874 1.874 1.883 1.850 1.915 1,186,514 1.8859 0.44%
2017-11-17 0 2.270 2.270 2.280 2.250 2.440 1,568,000 3,754,170 2.3942 1.866 1.866 1.874 1.850 2.006 1,907,395 1.9682 -5.42%
2017-11-16 0 2.400 2.400 2.410 2.350 2.430 1,762,000 4,218,810 2.3943 1.973 1.973 1.981 1.932 1.998 2,143,386 1.9683 -0.41%
2017-11-15 0 2.410 2.390 2.420 2.350 2.450 232,000 554,460 2.3899 1.981 1.965 1.989 1.932 2.014 282,217 1.9647 -0.82%
2017-11-14 0 2.430 2.430 2.460 2.430 2.520 976,000 2,393,000 2.4518 1.998 1.998 2.022 1.998 2.072 1,187,256 2.0156 -2.41%
2017-11-13 0 2.490 2.460 2.490 2.430 2.580 1,054,000 2,618,140 2.4840 2.047 2.022 2.047 1.998 2.121 1,282,139 2.0420 2.47%
2017-11-10 0 2.430 2.410 2.440 2.380 2.490 912,000 2,207,120 2.4201 1.998 1.981 2.006 1.957 2.047 1,109,403 1.9895 -1.62%
2017-11-09 0 2.470 2.440 2.470 2.410 2.490 3,198,000 7,787,320 2.4351 2.030 2.006 2.030 1.981 2.047 3,890,209 2.0018 2.07%
2017-11-08 0 2.420 2.420 2.450 2.300 2.560 5,128,000 12,294,940 2.3976 1.989 1.989 2.014 1.891 2.104 6,237,959 1.9710 -2.02%
2017-11-07 0 2.470 2.450 2.470 2.450 2.590 1,082,000 2,690,220 2.4863 2.030 2.014 2.030 2.014 2.129 1,316,200 2.0439 -0.40%
2017-11-06 0 2.480 2.470 2.480 2.460 2.510 746,000 1,847,940 2.4771 2.039 2.030 2.039 2.022 2.063 907,472 2.0364 -0.80%
2017-11-03 0 2.500 2.480 2.500 2.470 2.580 2,308,000 5,817,160 2.5204 2.055 2.039 2.055 2.030 2.121 2,807,568 2.0720 -0.40%
2017-11-02 0 2.510 2.500 2.510 2.500 2.570 2,254,000 5,679,180 2.5196 2.063 2.055 2.063 2.055 2.113 2,741,880 2.0713 -1.57%
2017-11-01 0 2.550 2.530 2.550 2.540 2.590 620,000 1,594,360 2.5715 2.096 2.080 2.096 2.088 2.129 754,199 2.1140 -1.54%
2017-10-31 0 2.590 2.560 2.590 2.500 2.620 820,000 2,084,760 2.5424 2.129 2.104 2.129 2.055 2.154 997,489 2.0900 -0.38%
2017-10-30 0 2.600 2.580 2.600 2.570 2.630 2,034,000 5,293,640 2.6026 2.137 2.121 2.137 2.113 2.162 2,474,260 2.1395 1.56%
2017-10-27 0 2.560 2.530 2.580 2.500 2.720 1,172,000 3,017,020 2.5742 2.104 2.080 2.121 2.055 2.236 1,425,680 2.1162 -4.12%
2017-10-26 0 2.670 2.660 2.670 2.680 2.760 506,000 1,371,080 2.7096 2.195 2.187 2.195 2.203 2.269 615,524 2.2275 -2.20%
2017-10-25 0 2.730 2.700 2.730 2.690 2.750 570,000 1,541,920 2.7051 2.244 2.220 2.244 2.211 2.261 693,377 2.2238 1.49%
2017-10-24 0 2.690 2.680 2.730 2.650 2.790 904,000 2,449,780 2.7099 2.211 2.203 2.244 2.178 2.294 1,099,671 2.2277 -3.24%
2017-10-23 0 2.780 2.770 2.780 2.710 2.800 842,000 2,324,120 2.7602 2.285 2.277 2.285 2.228 2.302 1,024,251 2.2691 -0.36%
2017-10-20 0 2.790 2.720 2.750 2.720 2.850 1,887,000 5,275,360 2.7956 2.294 2.236 2.261 2.236 2.343 2,295,442 2.2982 1.82%
2017-10-19 0 2.740 2.740 2.800 2.710 2.800 1,578,000 4,351,260 2.7575 2.252 2.252 2.302 2.228 2.302 1,919,559 2.2668 -0.72%
2017-10-18 0 2.760 2.750 2.760 2.750 2.820 1,164,000 3,230,360 2.7752 2.269 2.261 2.269 2.261 2.318 1,415,948 2.2814 -0.72%
2017-10-17 0 2.780 2.750 2.780 2.760 2.890 3,482,500 9,769,965 2.8054 2.285 2.261 2.285 2.269 2.376 4,236,289 2.3063 -1.77%
2017-10-16 0 2.830 2.830 2.840 2.740 2.910 1,792,000 5,053,640 2.8201 2.326 2.326 2.335 2.252 2.392 2,179,879 2.3183 -2.75%
2017-10-13 0 2.910 2.880 2.910 2.880 2.940 514,000 1,495,340 2.9092 2.392 2.368 2.392 2.368 2.417 625,256 2.3916 -1.02%
2017-10-12 0 2.940 2.920 2.940 2.880 2.960 424,500 1,242,765 2.9276 2.417 2.400 2.417 2.368 2.433 516,383 2.4067 -0.68%
2017-10-11 0 2.960 2.920 2.940 2.870 2.990 890,000 2,617,980 2.9416 2.433 2.400 2.417 2.359 2.458 1,082,641 2.4181 3.50%
2017-10-10 0 2.860 2.830 2.860 2.830 2.940 526,000 1,516,740 2.8835 2.351 2.326 2.351 2.326 2.417 639,853 2.3705 -0.35%
2017-10-09 0 2.870 2.870 2.920 2.870 3.040 824,000 2,400,340 2.9130 2.359 2.359 2.400 2.359 2.499 1,002,355 2.3947 -4.65%
2017-10-06 0 3.010 2.950 3.010 2.840 3.010 812,000 2,365,480 2.9132 2.474 2.425 2.474 2.335 2.474 987,758 2.3948 3.44%
2017-10-04 0 2.910 2.890 2.910 2.880 3.000 440,000 1,295,760 2.9449 2.392 2.376 2.392 2.368 2.466 535,238 2.4209 -1.02%
2017-10-03 0 2.940 2.940 2.970 2.890 2.970 604,000 1,766,360 2.9244 2.417 2.417 2.442 2.376 2.442 734,736 2.4041 1.73%
2017-09-29 0 2.890 2.880 2.890 2.850 2.930 338,000 974,940 2.8844 2.376 2.368 2.376 2.343 2.409 411,160 2.3712 -0.34%
2017-09-28 0 2.900 2.870 2.900 2.860 2.960 390,000 1,131,180 2.9005 2.384 2.359 2.384 2.351 2.433 474,416 2.3844 -1.02%
2017-09-27 0 2.930 2.920 2.930 2.900 2.990 817,800 2,383,118 2.9141 2.409 2.400 2.409 2.384 2.458 994,813 2.3955 0.34%
2017-09-26 0 2.920 2.900 2.920 2.840 3.110 2,016,000 5,865,940 2.9097 2.400 2.384 2.400 2.335 2.557 2,452,364 2.3920 -0.68%
2017-09-25 0 2.940 2.900 2.940 2.870 3.060 1,214,000 3,578,436 2.9476 2.417 2.384 2.417 2.359 2.516 1,476,771 2.4231 -3.92%
2017-09-22 0 3.060 3.040 3.060 3.040 3.190 1,544,000 4,774,220 3.0921 2.516 2.499 2.516 2.499 2.622 1,878,200 2.5419 -2.86%
2017-09-21 0 3.150 3.150 3.170 3.140 3.200 4,608,000 14,409,660 3.1271 2.590 2.590 2.606 2.581 2.631 5,605,404 2.5707 -1.56%
2017-09-20 0 3.200 3.190 3.200 3.080 3.350 1,230,000 3,932,060 3.1968 2.631 2.622 2.631 2.532 2.754 1,496,234 2.6280 2.89%
2017-09-19 0 3.110 3.100 3.120 3.040 3.250 1,916,000 5,997,840 3.1304 2.557 2.548 2.565 2.499 2.672 2,330,719 2.5734 -4.31%
2017-09-18 0 3.250 3.250 3.300 3.150 3.460 2,750,000 8,977,840 3.2647 2.672 2.672 2.713 2.590 2.844 3,345,239 2.6838 -0.31%
2017-09-15 0 3.260 3.240 3.260 3.080 3.260 1,926,000 6,131,540 3.1836 2.680 2.663 2.680 2.532 2.680 2,342,884 2.6171 0.93%
2017-09-14 0 3.230 3.220 3.230 3.060 3.240 3,808,000 12,190,760 3.2014 2.655 2.647 2.655 2.516 2.663 4,632,244 2.6317 6.95%
2017-09-13 0 3.020 3.010 3.030 2.850 3.060 3,522,000 10,461,260 2.9703 2.483 2.474 2.491 2.343 2.516 4,284,339 2.4417 5.96%
2017-09-12 0 2.850 2.850 2.860 2.760 2.890 2,296,000 6,519,100 2.8393 2.343 2.343 2.351 2.269 2.376 2,792,971 2.3341 3.30%
2017-09-11 0 2.800 2.780 2.820 2.770 2.820 814,000 2,279,140 2.7999 2.268 2.252 2.284 2.244 2.284 1,004,905 2.2680 0.36%
2017-09-08 0 2.790 2.780 2.820 2.780 2.820 336,000 938,760 2.7939 2.260 2.252 2.284 2.252 2.284 414,801 2.2632 -1.76%
2017-09-07 0 2.840 2.780 2.840 2.780 2.900 528,000 1,487,920 2.8180 2.300 2.252 2.300 2.252 2.349 651,831 2.2827 0.71%
2017-09-06 0 2.820 2.800 2.840 2.740 2.840 1,323,000 3,709,450 2.8038 2.284 2.268 2.300 2.219 2.300 1,633,280 2.2712 1.81%
2017-09-05 0 2.770 2.730 2.770 2.710 2.770 388,000 1,064,340 2.7431 2.244 2.211 2.244 2.195 2.244 478,997 2.2220 1.84%
2017-09-04 0 2.720 2.710 2.760 2.700 2.810 590,000 1,623,740 2.7521 2.203 2.195 2.236 2.187 2.276 728,371 2.2293 -3.20%
2017-09-01 0 2.810 2.800 2.820 2.710 2.820 1,410,000 3,902,780 2.7679 2.276 2.268 2.284 2.195 2.284 1,740,684 2.2421 2.55%
2017-08-31 0 2.740 2.740 2.750 2.640 2.750 1,604,000 4,314,240 2.6897 2.219 2.219 2.228 2.138 2.228 1,980,182 2.1787 3.79%
2017-08-30 0 2.640 2.650 2.660 2.540 2.660 2,364,000 6,093,160 2.5775 2.138 2.147 2.155 2.057 2.155 2,918,423 2.0878 3.94%
2017-08-29 0 2.540 2.540 2.550 2.510 2.580 484,000 1,239,330 2.5606 2.057 2.057 2.066 2.033 2.090 597,511 2.0742 0.40%
2017-08-28 0 2.530 2.520 2.550 2.500 2.630 886,000 2,258,940 2.5496 2.049 2.041 2.066 2.025 2.130 1,093,791 2.0652 -2.32%
2017-08-25 0 2.590 2.570 2.590 2.500 2.660 3,470,000 9,029,340 2.6021 2.098 2.082 2.098 2.025 2.155 4,283,811 2.1078 1.57%
2017-08-24 0 2.550 2.540 2.560 2.510 2.600 2,202,000 5,677,520 2.5783 2.066 2.057 2.074 2.033 2.106 2,718,430 2.0885 -1.16%
2017-08-22 0 2.580 2.520 2.580 2.500 2.580 1,774,000 4,479,180 2.5249 2.090 2.041 2.090 2.025 2.090 2,190,052 2.0452 1.98%
2017-08-21 0 2.530 2.530 2.580 2.510 2.640 142,000 362,640 2.5538 2.049 2.049 2.090 2.033 2.138 175,303 2.0686 -1.17%
2017-08-18 0 2.560 2.540 2.580 2.500 2.630 706,000 1,800,510 2.5503 2.074 2.057 2.090 2.025 2.130 871,576 2.0658 -1.54%
2017-08-17 0 2.600 2.570 2.600 2.550 2.610 580,000 1,501,320 2.5885 2.106 2.082 2.106 2.066 2.114 716,026 2.0967 0.39%
2017-08-16 0 2.590 2.580 2.600 2.530 2.660 250,000 649,220 2.5969 2.098 2.090 2.106 2.049 2.155 308,632 2.1035 -0.38%
2017-08-15 0 2.600 2.560 2.600 2.550 2.680 458,000 1,194,000 2.6070 2.106 2.074 2.106 2.066 2.171 565,414 2.1117 1.56%
2017-08-14 0 2.560 2.550 2.570 2.500 2.590 928,000 2,378,680 2.5632 2.074 2.066 2.082 2.025 2.098 1,145,642 2.0763 0.00%
2017-08-11 0 2.560 2.540 2.560 2.330 2.590 1,214,000 3,025,340 2.4920 2.074 2.057 2.074 1.887 2.098 1,498,716 2.0186 -1.16%
2017-08-10 0 2.590 2.570 2.590 2.530 2.620 1,020,000 2,627,580 2.5761 2.098 2.082 2.098 2.049 2.122 1,259,218 2.0867 -0.77%
2017-08-09 0 2.610 2.600 2.610 2.580 2.640 688,000 1,794,600 2.6084 2.114 2.106 2.114 2.090 2.138 849,355 2.1129 -0.76%
2017-08-08 0 2.630 2.620 2.650 2.620 2.740 1,098,000 2,938,120 2.6759 2.130 2.122 2.147 2.122 2.219 1,355,511 2.1675 -0.75%
2017-08-07 0 2.650 2.640 2.650 2.580 2.710 2,402,000 6,426,140 2.6753 2.147 2.138 2.147 2.090 2.195 2,965,335 2.1671 0.38%
2017-08-04 0 2.640 2.620 2.640 2.480 2.700 1,406,000 3,667,340 2.6083 2.138 2.122 2.138 2.009 2.187 1,735,746 2.1128 4.76%
2017-08-03 0 2.520 2.520 2.530 2.500 2.590 858,000 2,170,240 2.5294 2.041 2.041 2.049 2.025 2.098 1,059,225 2.0489 -3.82%
2017-08-02 0 2.620 2.550 2.620 2.530 2.620 1,786,000 4,597,220 2.5740 2.122 2.066 2.122 2.049 2.122 2,204,866 2.0850 -1.13%
2017-08-01 0 2.650 2.640 2.650 2.560 2.710 2,060,000 5,429,620 2.6357 2.147 2.138 2.147 2.074 2.195 2,543,127 2.1350 -1.85%
2017-07-31 0 2.700 2.670 2.700 2.680 2.780 1,390,000 3,783,200 2.7217 2.187 2.163 2.187 2.171 2.252 1,715,993 2.2047 -1.10%
2017-07-28 0 2.730 2.710 2.730 2.690 2.780 1,246,000 3,390,520 2.7211 2.211 2.195 2.211 2.179 2.252 1,538,221 2.2042 -0.73%
2017-07-27 0 2.750 2.730 2.750 2.660 2.800 986,000 2,686,120 2.7243 2.228 2.211 2.228 2.155 2.268 1,217,244 2.2067 0.00%
2017-07-26 0 2.750 2.750 2.760 2.650 2.890 1,872,000 5,151,700 2.7520 2.228 2.228 2.236 2.147 2.341 2,311,036 2.2292 -3.85%
2017-07-25 0 2.860 2.850 2.860 2.740 2.910 1,544,000 4,410,200 2.8563 2.317 2.309 2.317 2.219 2.357 1,906,111 2.3137 -1.38%
2017-07-24 0 2.900 2.900 2.910 2.700 2.940 2,178,000 6,179,300 2.8371 2.349 2.349 2.357 2.187 2.381 2,688,801 2.2982 4.69%
2017-07-21 0 2.770 2.720 2.770 2.580 2.840 3,026,000 8,214,780 2.7147 2.244 2.203 2.244 2.090 2.300 3,735,680 2.1990 0.73%
2017-07-20 0 2.750 2.720 2.760 2.650 2.760 2,470,000 6,732,420 2.7257 2.228 2.203 2.236 2.147 2.236 3,049,283 2.2079 4.56%
2017-07-19 0 2.630 2.640 2.650 2.470 2.700 3,337,000 8,596,710 2.5762 2.130 2.138 2.147 2.001 2.187 4,119,619 2.0868 6.05%
2017-07-18 0 2.480 2.460 2.480 2.430 2.500 946,000 2,333,120 2.4663 2.009 1.993 2.009 1.968 2.025 1,167,863 1.9978 -0.40%
2017-07-17 0 2.490 2.480 2.490 2.400 2.520 2,592,000 6,402,600 2.4701 2.017 2.009 2.017 1.944 2.041 3,199,896 2.0009 2.05%
2017-07-14 0 2.440 2.430 2.440 2.190 2.450 8,089,000 19,171,380 2.3701 1.976 1.968 1.976 1.774 1.985 9,986,094 1.9198 10.91%
2017-07-13 0 2.200 2.180 2.200 2.170 2.200 2,426,000 5,301,320 2.1852 1.782 1.766 1.782 1.758 1.782 2,994,964 1.7701 0.92%
2017-07-12 0 2.180 2.170 2.190 2.140 2.200 1,448,000 3,140,630 2.1689 1.766 1.758 1.774 1.733 1.782 1,787,596 1.7569 0.46%
2017-07-11 0 2.170 2.160 2.190 2.120 2.200 452,000 977,740 2.1631 1.758 1.750 1.774 1.717 1.782 558,006 1.7522 0.46%
2017-07-10 0 2.160 2.160 2.190 2.120 2.210 980,000 2,130,900 2.1744 1.750 1.750 1.774 1.717 1.790 1,209,837 1.7613 -1.82%
2017-07-07 0 2.200 2.180 2.220 2.150 2.220 1,302,000 2,847,660 2.1871 1.782 1.766 1.798 1.742 1.798 1,607,355 1.7716 0.46%
2017-07-06 0 2.190 2.150 2.190 2.140 2.250 1,256,300 2,739,399 2.1805 1.774 1.742 1.774 1.733 1.823 1,550,937 1.7663 -0.45%
2017-07-05 0 2.200 2.180 2.200 2.100 2.200 1,890,000 4,122,830 2.1814 1.782 1.766 1.782 1.701 1.782 2,333,257 1.7670 2.33%
2017-07-04 0 2.150 2.120 2.140 2.090 2.160 1,620,000 3,434,660 2.1202 1.742 1.717 1.733 1.693 1.750 1,999,935 1.7174 1.42%
2017-07-03 0 2.120 2.120 2.140 2.110 2.300 2,188,000 4,750,660 2.1712 1.717 1.717 1.733 1.709 1.863 2,701,146 1.7588 -4.07%
2017-06-30 0 2.210 2.150 2.210 2.050 2.250 2,022,000 4,456,500 2.2040 1.790 1.742 1.790 1.661 1.823 2,496,215 1.7853 4.25%
2017-06-29 0 2.120 2.120 2.130 2.060 2.190 1,392,000 2,941,600 2.1132 1.717 1.717 1.725 1.669 1.774 1,718,462 1.7118 0.00%
2017-06-28 0 2.120 2.100 2.120 2.090 2.200 1,916,000 4,078,400 2.1286 1.717 1.701 1.717 1.693 1.782 2,365,355 1.7242 -3.64%
2017-06-27 0 2.200 2.170 2.200 2.150 2.300 2,378,000 5,226,680 2.1979 1.782 1.758 1.782 1.742 1.863 2,935,707 1.7804 -2.22%
2017-06-26 0 2.250 2.200 2.250 2.200 2.280 2,236,000 5,002,460 2.2372 1.823 1.782 1.823 1.782 1.847 2,760,404 1.8122 0.90%
2017-06-23 0 2.230 2.200 2.240 2.150 2.260 2,060,000 4,562,480 2.2148 1.806 1.782 1.814 1.742 1.831 2,543,127 1.7940 4.21%
2017-06-22 0 2.140 2.140 2.180 2.140 2.350 7,216,000 16,225,920 2.2486 1.733 1.733 1.766 1.733 1.904 8,908,351 1.8214 -2.73%
2017-06-21 0 2.200 2.190 2.200 2.080 2.210 3,266,000 7,157,300 2.1915 1.782 1.774 1.782 1.685 1.790 4,031,967 1.7751 1.85%
2017-06-20 0 2.160 2.150 2.160 2.100 2.200 3,726,000 8,062,040 2.1637 1.750 1.742 1.750 1.701 1.782 4,599,850 1.7527 -0.46%
2017-06-19 0 2.170 2.160 2.170 1.970 2.220 15,860,000 33,961,060 2.1413 1.758 1.750 1.758 1.596 1.798 19,579,608 1.7345 10.71%
2017-06-16 0 1.960 1.960 1.980 1.880 2.030 10,162,000 20,116,120 1.9795 1.588 1.588 1.604 1.523 1.644 12,545,269 1.6035 3.16%
2017-06-15 0 1.900 1.900 1.920 1.790 1.920 5,308,000 9,848,720 1.8554 1.539 1.539 1.555 1.450 1.555 6,552,872 1.5030 6.15%
2017-06-14 0 1.790 1.780 1.810 1.750 1.820 2,350,000 4,207,420 1.7904 1.450 1.442 1.466 1.418 1.474 2,901,140 1.4503 1.13%
2017-06-13 0 1.770 1.760 1.770 1.750 1.810 2,630,000 4,681,060 1.7799 1.434 1.426 1.434 1.418 1.466 3,246,808 1.4417 -0.56%
2017-06-12 0 1.780 1.770 1.790 1.760 1.840 7,856,000 14,196,160 1.8070 1.442 1.434 1.450 1.426 1.490 9,698,449 1.4638 -1.66%
2017-06-09 0 1.810 1.810 1.840 1.700 1.840 4,164,000 7,345,740 1.7641 1.466 1.466 1.490 1.377 1.490 5,140,573 1.4290 3.43%
2017-06-08 0 1.750 1.730 1.750 1.690 1.750 2,920,000 5,010,520 1.7159 1.418 1.401 1.418 1.369 1.418 3,604,821 1.3899 2.34%
2017-06-07 0 1.710 1.690 1.710 1.650 1.710 802,000 1,351,800 1.6855 1.385 1.369 1.385 1.337 1.385 990,091 1.3653 1.18%
2017-06-06 0 1.690 1.670 1.690 1.680 1.700 512,000 864,440 1.6884 1.369 1.353 1.369 1.361 1.377 632,078 1.3676 1.20%
2017-06-05 0 1.670 1.670 1.690 1.640 1.710 816,000 1,359,720 1.6663 1.353 1.353 1.369 1.328 1.385 1,007,375 1.3498 -0.60%
2017-06-02 0 1.680 1.630 1.650 1.580 1.720 7,896,000 13,057,700 1.6537 1.361 1.320 1.337 1.280 1.393 9,747,830 1.3395 -0.59%
2017-06-01 0 1.690 1.670 1.700 1.630 1.710 2,704,000 4,557,440 1.6854 1.369 1.353 1.377 1.320 1.385 3,338,163 1.3653 4.32%
2017-05-31 0 1.620 1.620 1.660 1.620 1.680 658,000 1,075,520 1.6345 1.312 1.312 1.345 1.312 1.361 812,319 1.3240 0.00%
2017-05-29 0 1.620 1.620 1.640 1.610 1.700 310,000 509,720 1.6443 1.312 1.312 1.328 1.304 1.377 382,704 1.3319 -2.99%
2017-05-26 0 1.670 1.670 1.700 1.650 1.750 1,898,000 3,243,040 1.7087 1.353 1.353 1.377 1.337 1.418 2,343,133 1.3841 0.00%
2017-05-25 0 1.670 1.660 1.670 1.620 1.670 132,000 218,320 1.6539 1.353 1.345 1.353 1.312 1.353 162,958 1.3397 1.83%
2017-05-24 0 1.640 1.610 1.650 1.530 1.660 332,000 534,680 1.6105 1.328 1.304 1.337 1.239 1.345 409,863 1.3045 3.14%
2017-05-23 0 1.590 1.580 1.600 1.570 1.680 606,000 977,340 1.6128 1.288 1.280 1.296 1.272 1.361 748,124 1.3064 -1.10%
2017-05-22 0 1.680 1.660 1.700 1.600 1.710 1,022,000 1,709,180 1.6724 1.302 1.287 1.318 1.240 1.326 1,318,459 1.2963 0.60%
2017-05-19 0 1.670 1.670 1.690 1.610 1.710 718,000 1,200,540 1.6721 1.294 1.294 1.310 1.248 1.326 926,275 1.2961 -1.76%
2017-05-18 0 1.700 1.650 1.710 1.620 1.720 560,000 939,180 1.6771 1.318 1.279 1.326 1.256 1.333 722,443 1.3000 -0.58%
2017-05-17 0 1.710 1.690 1.710 1.660 1.720 704,000 1,195,430 1.6981 1.326 1.310 1.326 1.287 1.333 908,214 1.3162 0.59%
2017-05-16 0 1.700 1.680 1.700 1.580 1.710 1,990,000 3,347,780 1.6823 1.318 1.302 1.318 1.225 1.326 2,567,253 1.3040 2.41%
2017-05-15 0 1.660 1.610 1.660 1.640 1.710 2,086,000 3,486,160 1.6712 1.287 1.248 1.287 1.271 1.326 2,691,101 1.2954 0.00%
2017-05-12 0 1.660 1.650 1.680 1.630 1.680 670,000 1,105,520 1.6500 1.287 1.279 1.302 1.263 1.302 864,352 1.2790 0.00%
2017-05-11 0 1.660 1.640 1.670 1.620 1.680 106,000 175,240 1.6532 1.287 1.271 1.294 1.256 1.302 136,748 1.2815 0.61%
2017-05-10 0 1.650 1.640 1.650 1.650 1.680 576,000 954,240 1.6567 1.279 1.271 1.279 1.279 1.302 743,084 1.2842 -1.20%
2017-05-09 0 1.670 1.650 1.670 1.660 1.730 3,230,000 5,482,380 1.6973 1.294 1.279 1.294 1.287 1.341 4,166,949 1.3157 1.21%
2017-05-08 0 1.650 1.650 1.670 1.620 1.690 854,000 1,416,036 1.6581 1.279 1.279 1.294 1.256 1.310 1,101,726 1.2853 0.61%
2017-05-05 0 1.640 1.620 1.640 1.610 1.660 424,000 694,000 1.6368 1.271 1.256 1.271 1.248 1.287 546,993 1.2688 0.61%
2017-05-04 0 1.630 1.600 1.630 1.590 1.680 1,194,000 1,915,704 1.6044 1.263 1.240 1.263 1.232 1.302 1,540,352 1.2437 2.52%
2017-05-02 0 1.590 1.580 1.610 1.560 1.650 746,000 1,190,480 1.5958 1.232 1.225 1.248 1.209 1.279 962,398 1.2370 -0.62%
2017-04-28 0 1.600 1.580 1.600 1.460 1.610 3,468,000 5,296,400 1.5272 1.240 1.225 1.240 1.132 1.248 4,473,987 1.1838 -1.23%
2017-04-27 0 1.620 1.600 1.630 1.560 1.680 1,574,000 2,520,280 1.6012 1.256 1.240 1.263 1.209 1.302 2,030,581 1.2412 -1.82%
2017-04-26 0 1.650 1.610 1.650 1.640 1.680 348,000 576,820 1.6575 1.279 1.248 1.279 1.271 1.302 448,947 1.2848 -1.79%
2017-04-25 0 1.680 1.660 1.680 1.660 1.680 292,000 489,180 1.6753 1.302 1.287 1.302 1.287 1.302 376,703 1.2986 0.00%
2017-04-24 0 1.680 1.660 1.680 1.640 1.690 250,000 419,260 1.6770 1.302 1.287 1.302 1.271 1.310 322,519 1.3000 -1.18%
2017-04-21 0 1.700 1.680 1.700 1.660 1.700 192,000 322,280 1.6785 1.318 1.302 1.318 1.287 1.318 247,695 1.3011 0.00%
2017-04-20 0 1.700 1.650 1.700 1.670 1.700 196,000 331,580 1.6917 1.318 1.279 1.318 1.294 1.318 252,855 1.3113 0.00%
2017-04-19 0 1.700 1.680 1.700 1.690 1.700 134,000 227,760 1.6997 1.318 1.302 1.318 1.310 1.318 172,870 1.3175 0.00%
2017-04-18 0 1.700 1.690 1.700 1.650 1.710 362,000 608,720 1.6815 1.318 1.310 1.318 1.279 1.326 467,008 1.3034 -1.16%
2017-04-13 0 1.720 1.700 1.720 1.660 1.720 358,000 606,920 1.6953 1.333 1.318 1.333 1.287 1.333 461,848 1.3141 1.78%
2017-04-12 0 1.690 1.670 1.690 1.660 1.700 558,000 939,260 1.6833 1.310 1.294 1.310 1.287 1.318 719,863 1.3048 -0.59%
2017-04-11 0 1.700 1.690 1.700 1.660 1.700 678,000 1,143,080 1.6860 1.318 1.310 1.318 1.287 1.318 874,672 1.3069 0.00%
2017-04-10 0 1.700 1.670 1.700 1.670 1.700 194,000 326,960 1.6854 1.318 1.294 1.318 1.294 1.318 250,275 1.3064 0.00%
2017-04-07 0 1.700 1.690 1.700 1.680 1.750 1,100,000 1,861,540 1.6923 1.318 1.310 1.318 1.302 1.357 1,419,085 1.3118 0.00%
2017-04-06 0 1.700 1.680 1.700 1.650 1.750 3,460,000 5,863,880 1.6948 1.318 1.302 1.318 1.279 1.357 4,463,667 1.3137 -3.41%
2017-04-05 0 1.760 1.750 1.760 1.700 1.780 962,000 1,695,200 1.7622 1.364 1.357 1.364 1.318 1.380 1,241,054 1.3659 -0.56%
2017-04-03 0 1.770 1.740 1.770 1.740 1.820 642,000 1,132,020 1.7633 1.372 1.349 1.372 1.349 1.411 828,229 1.3668 1.14%
2017-03-31 0 1.750 1.750 1.770 1.690 1.760 1,790,000 3,084,980 1.7235 1.357 1.357 1.372 1.310 1.364 2,309,238 1.3359 1.74%
2017-03-30 0 1.720 1.710 1.720 1.650 1.730 1,078,000 1,831,340 1.6988 1.333 1.326 1.333 1.279 1.341 1,390,703 1.3168 0.58%
2017-03-29 0 1.710 1.700 1.710 1.680 1.750 1,210,000 2,060,820 1.7032 1.326 1.318 1.326 1.302 1.357 1,560,993 1.3202 -2.29%
2017-03-28 0 1.750 1.730 1.750 1.720 1.780 158,000 278,020 1.7596 1.357 1.341 1.357 1.333 1.380 203,832 1.3640 0.00%
2017-03-27 0 1.750 1.730 1.750 1.730 1.800 558,000 985,460 1.7661 1.357 1.341 1.357 1.341 1.395 719,863 1.3690 -1.69%
2017-03-24 0 1.780 1.750 1.780 1.720 1.840 3,810,000 6,828,160 1.7922 1.380 1.357 1.380 1.333 1.426 4,915,194 1.3892 1.71%
2017-03-23 0 1.750 1.690 1.750 1.700 1.750 392,000 675,800 1.7240 1.357 1.310 1.357 1.318 1.357 505,710 1.3363 1.16%
2017-03-22 0 1.730 1.710 1.730 1.690 1.740 588,000 1,006,680 1.7120 1.341 1.326 1.341 1.310 1.349 758,565 1.3271 0.00%
2017-03-21 0 1.730 1.710 1.730 1.700 1.770 986,000 1,716,080 1.7404 1.341 1.326 1.341 1.318 1.372 1,272,016 1.3491 0.58%
2017-03-20 0 1.720 1.690 1.720 1.690 1.740 700,000 1,202,840 1.7183 1.333 1.310 1.333 1.310 1.349 903,054 1.3320 2.99%
2017-03-17 0 1.670 1.660 1.670 1.640 1.760 4,010,000 6,777,460 1.6901 1.294 1.287 1.294 1.271 1.364 5,173,209 1.3101 -2.91%
2017-03-16 0 1.720 1.720 1.750 1.660 1.770 4,192,000 7,248,060 1.7290 1.333 1.333 1.357 1.287 1.372 5,408,003 1.3402 1.78%
2017-03-15 0 1.690 1.680 1.690 1.650 1.700 1,178,000 1,979,860 1.6807 1.310 1.302 1.310 1.279 1.318 1,519,711 1.3028 -0.59%
2017-03-14 0 1.700 1.680 1.700 1.650 1.720 1,834,000 3,076,060 1.6772 1.318 1.302 1.318 1.279 1.333 2,366,001 1.3001 -1.16%
2017-03-13 0 1.720 1.700 1.720 1.630 1.790 2,988,000 5,074,200 1.6982 1.333 1.318 1.333 1.263 1.388 3,854,750 1.3163 -1.71%
2017-03-10 0 1.750 1.750 1.760 1.660 1.780 2,622,000 4,559,880 1.7391 1.357 1.357 1.364 1.287 1.380 3,382,582 1.3480 3.55%
2017-03-09 0 1.690 1.690 1.700 1.580 1.730 5,586,000 9,384,340 1.6800 1.310 1.310 1.318 1.225 1.341 7,206,371 1.3022 5.63%
2017-03-08 0 1.600 1.600 1.630 1.580 1.640 1,614,000 2,588,900 1.6040 1.240 1.240 1.263 1.225 1.271 2,082,184 1.2434 -1.84%
2017-03-07 0 1.630 1.620 1.640 1.580 1.680 4,320,000 6,972,320 1.6140 1.263 1.256 1.271 1.225 1.302 5,573,133 1.2511 -0.61%
2017-03-06 0 1.640 1.630 1.640 1.490 1.650 5,512,000 8,793,560 1.5953 1.271 1.263 1.271 1.155 1.279 7,110,905 1.2366 10.07%
2017-03-03 0 1.490 1.480 1.490 1.430 1.530 2,304,000 3,445,540 1.4955 1.155 1.147 1.155 1.108 1.186 2,972,338 1.1592 0.00%
2017-03-02 0 1.490 1.440 1.490 1.400 1.530 2,842,000 4,211,560 1.4819 1.155 1.116 1.155 1.085 1.186 3,666,399 1.1487 6.43%
2017-03-01 0 1.400 1.380 1.420 1.320 1.470 1,788,000 2,526,660 1.4131 1.085 1.070 1.101 1.023 1.139 2,306,658 1.0954 2.19%
2017-02-28 0 1.370 1.320 1.370 1.370 1.370 20,000 27,400 1.3700 1.062 1.023 1.062 1.062 1.062 25,802 1.0620 1.48%
2017-02-27 0 1.350 1.350 1.360 1.320 1.370 182,000 245,520 1.3490 1.046 1.046 1.054 1.023 1.062 234,794 1.0457 0.00%
2017-02-24 0 1.350 1.310 1.350 1.360 1.360 10,000 13,600 1.3600 1.046 1.015 1.046 1.054 1.054 12,901 1.0542 -0.74%
2017-02-23 0 1.360 1.350 1.360 1.330 1.360 44,000 59,080 1.3427 1.054 1.046 1.054 1.031 1.054 56,763 1.0408 2.26%
2017-02-22 0 1.330 1.310 1.330 1.300 1.340 120,000 157,440 1.3120 1.031 1.015 1.031 1.008 1.039 154,809 1.0170 0.00%
2017-02-21 0 1.330 1.300 1.330 1.310 1.330 26,000 34,380 1.3223 1.031 1.008 1.031 1.015 1.031 33,542 1.0250 -1.48%
2017-02-20 0 1.350 1.310 1.350 1.340 1.350 80,000 106,280 1.3285 1.046 1.015 1.046 1.039 1.046 103,206 1.0298 -0.74%
2017-02-17 0 1.360 1.320 1.360 1.310 1.370 60,000 80,340 1.3390 1.054 1.023 1.054 1.015 1.062 77,405 1.0379 2.26%
2017-02-16 0 1.330 1.310 1.320 1.320 1.370 26,000 34,920 1.3431 1.031 1.015 1.023 1.023 1.062 33,542 1.0411 -2.92%
2017-02-15 0 1.370 1.340 1.370 1.300 1.370 130,000 174,480 1.3422 1.062 1.039 1.062 1.008 1.062 167,710 1.0404 0.74%
2017-02-14 0 1.360 1.340 1.360 1.340 1.400 930,000 1,268,060 1.3635 1.054 1.039 1.054 1.039 1.085 1,199,772 1.0569 -2.86%
2017-02-13 0 1.400 1.360 1.400 1.340 1.400 994,000 1,359,880 1.3681 1.085 1.054 1.085 1.039 1.085 1,282,337 1.0605 2.94%
2017-02-10 0 1.360 1.320 1.360 1.260 1.360 102,000 135,680 1.3302 1.054 1.023 1.054 0.977 1.054 131,588 1.0311 3.82%
2017-02-09 0 1.310 1.290 1.330 1.300 1.400 588,000 791,560 1.3462 1.015 1.000 1.031 1.008 1.085 758,565 1.0435 -3.68%
2017-02-08 0 1.360 1.350 1.360 1.340 1.400 676,000 923,340 1.3659 1.054 1.046 1.054 1.039 1.085 872,092 1.0588 -2.86%
2017-02-07 0 1.400 1.370 1.390 1.370 1.430 162,000 225,860 1.3942 1.085 1.062 1.077 1.062 1.108 208,992 1.0807 -1.41%
2017-02-06 0 1.420 1.400 1.420 1.370 1.440 358,000 500,860 1.3991 1.101 1.085 1.101 1.062 1.116 461,848 1.0845 -1.39%
2017-02-03 0 1.440 1.410 1.440 1.420 1.480 564,000 811,140 1.4382 1.116 1.093 1.116 1.101 1.147 727,603 1.1148 -2.70%
2017-02-02 0 1.480 1.470 1.500 1.470 1.540 594,350 889,025 1.4958 1.147 1.139 1.163 1.139 1.194 766,757 1.1595 -3.90%
2017-02-01 0 1.540 1.510 1.540 1.380 1.540 1,528,000 2,257,080 1.4771 1.194 1.170 1.194 1.070 1.194 1,971,238 1.1450 10.79%
2017-01-27 0 1.390 1.390 1.400 1.370 1.390 302,000 419,280 1.3883 1.077 1.077 1.085 1.062 1.077 389,603 1.0762 0.00%
2017-01-26 0 1.390 1.380 1.390 1.350 1.390 668,000 919,960 1.3772 1.077 1.070 1.077 1.046 1.077 861,771 1.0675 0.00%
2017-01-25 0 1.390 1.380 1.400 1.380 1.390 144,000 199,820 1.3876 1.077 1.070 1.085 1.070 1.077 185,771 1.0756 0.00%
2017-01-24 0 1.390 1.360 1.390 1.350 1.390 312,000 427,800 1.3712 1.077 1.054 1.077 1.046 1.077 402,504 1.0628 0.00%
2017-01-23 0 1.390 1.370 1.390 1.340 1.400 816,000 1,114,040 1.3652 1.077 1.062 1.077 1.039 1.085 1,052,703 1.0583 1.46%
2017-01-20 0 1.370 1.360 1.370 1.310 1.440 1,786,000 2,469,740 1.3828 1.062 1.054 1.062 1.015 1.116 2,304,078 1.0719 -2.14%
2017-01-19 0 1.400 1.390 1.410 1.320 1.440 3,736,000 5,179,520 1.3864 1.085 1.077 1.093 1.023 1.116 4,819,728 1.0746 6.87%
2017-01-18 0 1.310 1.310 1.320 1.190 1.350 1,806,000 2,343,780 1.2978 1.015 1.015 1.023 0.922 1.046 2,329,879 1.0060 10.08%
2017-01-17 0 1.190 1.180 1.210 1.090 1.220 1,960,000 2,319,720 1.1835 0.922 0.915 0.938 0.845 0.946 2,528,551 0.9174 3.48%
2017-01-16 0 1.150 1.150 1.170 1.150 1.150 50,000 57,500 1.1500 0.891 0.891 0.907 0.891 0.891 64,504 0.8914 -1.71%
2017-01-13 0 1.170 1.170 1.180 1.150 1.190 206,000 241,840 1.1740 0.907 0.907 0.915 0.891 0.922 265,756 0.9100 0.86%
2017-01-12 0 1.160 1.150 1.160 1.120 1.160 546,000 617,200 1.1304 0.899 0.891 0.899 0.868 0.899 704,382 0.8762 2.65%
2017-01-11 0 1.130 1.100 1.130 1.130 1.130 2,000 2,260 1.1300 0.876 0.853 0.876 0.876 0.876 2,580 0.8759 -0.88%
2017-01-10 0 1.140 1.140 1.150 1.080 1.140 288,000 324,580 1.1270 0.884 0.884 0.891 0.837 0.884 371,542 0.8736 0.88%
2017-01-09 0 1.130 1.110 1.130 1.120 1.160 266,000 300,360 1.1292 0.876 0.860 0.876 0.868 0.899 343,161 0.8753 -1.74%
2017-01-06 0 1.150 1.120 1.150 1.120 1.180 130,000 148,240 1.1403 0.891 0.868 0.891 0.868 0.915 167,710 0.8839 0.00%
2017-01-05 0 1.150 1.140 1.160 1.070 1.160 734,000 830,040 1.1308 0.891 0.884 0.899 0.829 0.899 946,917 0.8766 3.60%
2017-01-04 0 1.110 1.110 1.120 1.070 1.120 394,000 432,060 1.0966 0.860 0.860 0.868 0.829 0.868 508,290 0.8500 -0.89%
2017-01-03 0 1.120 1.110 1.130 1.110 1.130 78,000 87,280 1.1190 0.868 0.860 0.876 0.860 0.876 100,626 0.8674 -0.88%
2016-12-30 0 1.130 1.130 1.140 1.080 1.130 2,362,000 2,615,400 1.1073 0.876 0.876 0.884 0.837 0.876 3,047,162 0.8583 1.80%
2016-12-29 0 1.110 1.100 1.110 1.070 1.120 617,980 684,819 1.1082 0.860 0.853 0.860 0.829 0.868 797,242 0.8590 0.91%
2016-12-28 0 1.100 1.100 1.110 1.010 1.110 1,330,000 1,414,740 1.0637 0.853 0.853 0.860 0.783 0.860 1,715,803 0.8245 2.80%
2016-12-23 0 1.070 1.070 1.080 1.020 1.090 1,472,000 1,553,980 1.0557 0.829 0.829 0.837 0.791 0.845 1,898,993 0.8183 -0.93%
2016-12-22 0 1.080 1.080 1.090 1.010 1.250 6,702,000 7,449,460 1.1115 0.837 0.837 0.845 0.783 0.969 8,646,097 0.8616 8.00%
2016-12-21 0 1.000 0.980 1.000 0.970 1.010 1,208,000 1,190,300 0.9853 0.775 0.760 0.775 0.752 0.783 1,558,413 0.7638 2.04%
2016-12-20 0 0.980 0.960 0.990 0.960 0.990 690,000 666,100 0.9654 0.760 0.744 0.767 0.744 0.767 890,153 0.7483 0.00%
2016-12-19 0 0.980 0.970 0.980 0.960 0.990 18,000 17,560 0.9756 0.760 0.752 0.760 0.744 0.767 23,221 0.7562 3.16%
2016-12-16 0 0.950 0.950 0.970 0.940 0.950 672,000 637,960 0.9493 0.736 0.736 0.752 0.729 0.736 866,932 0.7359 0.00%
2016-12-15 0 0.950 0.940 0.960 0.940 0.950 26,000 24,460 0.9408 0.736 0.729 0.744 0.729 0.736 33,542 0.7292 -1.04%
2016-12-14 0 0.960 0.960 0.980 0.940 1.000 858,000 840,360 0.9794 0.744 0.744 0.760 0.729 0.775 1,106,886 0.7592 -1.03%
2016-12-13 0 0.970 0.940 0.980 - - 0 0 - 0.752 0.729 0.760 - - 0 - 0.00%
2016-12-12 0 0.970 0.960 0.980 0.960 1.000 600,000 593,900 0.9898 0.752 0.744 0.760 0.744 0.775 774,046 0.7673 0.00%
2016-12-09 0 0.970 0.970 0.990 0.970 1.000 150,000 147,540 0.9836 0.752 0.752 0.767 0.752 0.775 193,512 0.7624 0.00%
2016-12-08 0 0.970 0.970 0.980 0.960 1.000 78,000 76,560 0.9815 0.752 0.752 0.760 0.744 0.775 100,626 0.7608 1.04%
2016-12-07 0 0.960 0.950 0.960 0.960 1.000 592,000 572,840 0.9676 0.744 0.736 0.744 0.744 0.775 763,726 0.7501 -1.03%
2016-12-06 0 0.970 0.960 0.980 0.940 0.990 150,000 144,540 0.9636 0.752 0.744 0.760 0.729 0.767 193,512 0.7469 1.04%
2016-12-05 0 0.960 0.940 0.980 - - 0 0 - 0.744 0.729 0.760 - - 0 - 0.00%
2016-12-02 0 0.960 0.950 0.960 0.950 0.990 4,000 3,880 0.9700 0.744 0.736 0.744 0.736 0.767 5,160 0.7519 0.00%
2016-12-01 0 0.960 0.940 0.960 0.950 0.970 62,000 59,080 0.9529 0.744 0.729 0.744 0.736 0.752 79,985 0.7386 0.00%
2016-11-30 0 0.960 0.940 0.960 0.920 0.970 730,000 695,320 0.9525 0.744 0.729 0.744 0.713 0.752 941,756 0.7383 1.05%
2016-11-29 0 0.950 0.940 0.950 0.940 0.950 54,000 51,200 0.9481 0.736 0.729 0.736 0.729 0.736 69,664 0.7350 1.06%
2016-11-28 0 0.940 0.920 0.950 0.940 0.940 20,000 18,800 0.9400 0.729 0.713 0.736 0.729 0.729 25,802 0.7286 0.00%
2016-11-25 0 0.940 0.940 0.950 - - 0 0 - 0.729 0.729 0.736 - - 0 - 0.00%
2016-11-24 0 0.940 0.920 0.940 0.920 0.950 100,000 93,480 0.9348 0.729 0.713 0.729 0.713 0.736 129,008 0.7246 -1.05%
2016-11-23 0 0.950 0.940 0.950 0.940 0.960 144,000 137,080 0.9519 0.736 0.729 0.736 0.729 0.744 185,771 0.7379 -1.04%
2016-11-22 0 0.960 0.940 0.960 0.920 0.980 2,460,000 2,294,720 0.9328 0.744 0.729 0.744 0.713 0.760 3,173,590 0.7231 1.05%
2016-11-21 0 0.950 0.920 0.950 - - 0 0 - 0.736 0.713 0.736 - - 0 - 0.00%
2016-11-18 0 0.950 0.910 0.960 0.900 0.960 374,000 344,580 0.9213 0.736 0.705 0.744 0.698 0.744 482,489 0.7142 1.06%
2016-11-17 0 0.940 0.910 0.940 0.950 0.950 30,000 28,500 0.9500 0.729 0.705 0.729 0.736 0.736 38,702 0.7364 -2.08%
2016-11-16 0 0.960 0.920 0.960 0.910 0.960 284,000 265,900 0.9363 0.744 0.713 0.744 0.705 0.744 366,382 0.7257 2.13%
2016-11-15 0 0.940 0.910 0.940 0.940 0.950 220,000 208,900 0.9495 0.729 0.705 0.729 0.729 0.736 283,817 0.7360 -1.05%
2016-11-14 0 0.950 0.920 0.950 0.940 0.950 30,000 28,400 0.9467 0.736 0.713 0.736 0.729 0.736 38,702 0.7338 0.00%
2016-11-11 0 0.950 0.910 0.950 0.900 0.960 174,000 159,540 0.9169 0.736 0.705 0.736 0.698 0.744 224,473 0.7107 5.56%
2016-11-10 0 0.900 0.900 0.930 0.900 0.900 1,070,000 963,000 0.9000 0.698 0.698 0.721 0.698 0.698 1,380,382 0.6976 0.00%
2016-11-09 0 0.900 0.890 0.900 0.890 0.920 176,000 159,560 0.9066 0.698 0.690 0.698 0.690 0.713 227,054 0.7027 -3.23%
2016-11-08 0 0.930 0.910 0.940 - - 0 0 - 0.721 0.705 0.729 - - 0 - 0.00%
2016-11-07 0 0.930 0.930 0.940 0.930 0.950 44,000 41,300 0.9386 0.721 0.721 0.729 0.721 0.736 56,763 0.7276 1.09%
2016-11-04 0 0.920 0.910 0.920 0.920 0.950 10,000 9,360 0.9360 0.713 0.705 0.713 0.713 0.736 12,901 0.7255 -3.16%
2016-11-03 0 0.950 0.920 0.950 0.920 0.970 382,000 363,180 0.9507 0.736 0.713 0.736 0.713 0.752 492,809 0.7370 0.00%
2016-11-02 0 0.950 0.920 0.950 0.950 0.960 100,000 95,380 0.9538 0.736 0.713 0.736 0.736 0.744 129,008 0.7393 0.00%
2016-11-01 0 0.950 0.920 0.950 0.900 0.950 788,000 725,160 0.9203 0.736 0.713 0.736 0.698 0.736 1,016,581 0.7133 3.26%
2016-10-31 0 0.920 0.920 0.940 0.890 0.940 1,846,000 1,672,280 0.9059 0.713 0.713 0.729 0.690 0.729 2,381,482 0.7022 -1.08%
2016-10-28 0 0.930 0.910 0.930 - - 0 0 - 0.721 0.705 0.721 - - 0 - -1.06%
2016-10-27 0 0.940 0.910 0.950 0.920 0.940 844,000 789,960 0.9360 0.729 0.705 0.736 0.713 0.729 1,088,825 0.7255 0.00%
2016-10-26 0 0.940 0.930 0.950 0.940 0.970 1,118,000 1,060,020 0.9481 0.729 0.721 0.736 0.729 0.752 1,442,306 0.7349 -3.09%
2016-10-25 0 0.970 0.930 0.970 0.920 0.980 832,000 771,140 0.9269 0.752 0.721 0.752 0.713 0.760 1,073,344 0.7184 5.43%
2016-10-24 0 0.920 0.900 0.920 0.910 0.940 556,000 512,900 0.9225 0.713 0.698 0.713 0.705 0.729 717,283 0.7151 0.00%
2016-10-20 0 0.920 0.900 0.920 0.900 0.940 786,000 719,220 0.9150 0.713 0.698 0.713 0.698 0.729 1,014,001 0.7093 -2.13%
2016-10-19 0 0.940 0.920 0.940 0.940 0.950 50,000 47,100 0.9420 0.729 0.713 0.729 0.729 0.736 64,504 0.7302 0.00%
2016-10-18 0 0.940 0.930 0.940 0.930 0.960 240,000 224,900 0.9371 0.729 0.721 0.729 0.721 0.744 309,619 0.7264 -1.05%
2016-10-17 0 0.950 0.920 0.950 0.910 0.950 70,000 64,820 0.9260 0.736 0.713 0.736 0.705 0.736 90,305 0.7178 1.06%
2016-10-14 0 0.940 0.940 0.950 0.920 0.950 778,000 719,000 0.9242 0.729 0.729 0.736 0.713 0.736 1,003,680 0.7164 0.00%
2016-10-13 0 0.940 0.920 0.940 0.900 0.940 730,000 658,640 0.9022 0.729 0.713 0.729 0.698 0.729 941,756 0.6994 4.44%
2016-10-12 0 0.900 0.900 0.930 0.900 0.940 882,000 800,280 0.9073 0.698 0.698 0.721 0.698 0.729 1,137,848 0.7033 -3.23%
2016-10-11 0 0.930 0.920 0.940 0.900 0.960 1,512,000 1,402,740 0.9277 0.721 0.713 0.729 0.698 0.744 1,950,597 0.7191 4.49%
2016-10-07 0 0.890 0.890 0.920 0.890 0.910 850,000 759,800 0.8939 0.690 0.690 0.713 0.690 0.705 1,096,566 0.6929 0.00%
2016-10-06 0 0.890 0.880 0.890 0.870 0.890 564,000 495,340 0.8783 0.690 0.682 0.690 0.674 0.690 727,603 0.6808 1.14%
2016-10-05 0 0.880 0.880 0.900 0.870 0.870 30,000 26,100 0.8700 0.682 0.682 0.698 0.674 0.674 38,702 0.6744 -1.12%
2016-10-04 0 0.890 0.860 0.900 - - 0 0 - 0.690 0.667 0.698 - - 0 - 0.00%
2016-10-03 0 0.890 0.880 0.890 0.880 0.900 32,000 28,200 0.8813 0.690 0.682 0.690 0.682 0.698 41,282 0.6831 0.00%
2016-09-30 0 0.890 0.890 0.910 0.860 0.890 1,722,000 1,504,420 0.8736 0.690 0.690 0.705 0.667 0.690 2,221,513 0.6772 0.00%
2016-09-29 0 0.890 0.880 0.900 0.870 0.890 144,000 126,440 0.8781 0.690 0.682 0.698 0.674 0.690 185,771 0.6806 2.30%
2016-09-28 0 0.870 0.870 0.880 0.870 0.880 340,000 296,200 0.8712 0.674 0.674 0.682 0.674 0.682 438,626 0.6753 0.00%
2016-09-27 0 0.870 0.870 0.880 0.840 0.870 2,394,000 2,051,210 0.8568 0.674 0.674 0.682 0.651 0.674 3,088,445 0.6642 1.16%
2016-09-26 0 0.860 0.850 0.860 0.850 0.860 138,000 117,320 0.8501 0.667 0.659 0.667 0.659 0.667 178,031 0.6590 1.18%
2016-09-23 0 0.850 0.840 0.850 0.840 0.870 2,444,000 2,108,320 0.8627 0.659 0.651 0.659 0.651 0.674 3,152,948 0.6687 -2.30%
2016-09-22 0 0.870 0.860 0.870 0.850 0.890 1,440,000 1,236,960 0.8590 0.674 0.667 0.674 0.659 0.690 1,857,711 0.6659 0.00%
2016-09-21 0 0.870 0.860 0.870 0.870 0.870 732,000 636,840 0.8700 0.674 0.667 0.674 0.674 0.674 944,336 0.6744 0.00%
2016-09-20 0 0.870 0.860 0.870 0.850 0.880 1,644,000 1,424,860 0.8667 0.674 0.667 0.674 0.659 0.682 2,120,887 0.6718 -2.25%
2016-09-19 0 0.890 0.880 0.900 0.890 0.900 204,000 183,520 0.8996 0.690 0.682 0.698 0.690 0.698 263,176 0.6973 1.14%
2016-09-15 0 0.880 0.880 0.900 0.880 0.880 4,000 3,520 0.8800 0.682 0.682 0.698 0.682 0.682 5,160 0.6821 1.15%
2016-09-14 0 0.870 0.870 0.900 0.860 0.890 96,000 84,800 0.8833 0.674 0.674 0.698 0.667 0.690 123,847 0.6847 -3.33%
2016-09-13 0 0.900 0.890 0.900 0.900 0.900 60,000 54,000 0.9000 0.698 0.690 0.698 0.698 0.698 77,405 0.6976 0.00%
2016-09-12 0 0.900 0.890 0.900 0.890 0.910 216,000 193,400 0.8954 0.698 0.690 0.698 0.690 0.705 278,657 0.6940 -3.23%
2016-09-09 0 0.930 0.920 0.930 0.900 0.960 868,000 812,300 0.9358 0.721 0.713 0.721 0.698 0.744 1,119,787 0.7254 -1.06%
2016-09-08 0 0.940 0.920 0.940 0.920 0.940 68,000 63,480 0.9335 0.729 0.713 0.729 0.713 0.729 87,725 0.7236 2.17%
2016-09-07 0 0.920 0.900 0.920 0.910 0.920 158,000 145,120 0.9185 0.713 0.698 0.713 0.705 0.713 203,832 0.7120 0.00%
2016-09-06 0 0.920 0.900 0.920 0.870 0.920 190,000 170,860 0.8993 0.713 0.698 0.713 0.674 0.713 245,115 0.6971 2.22%
2016-09-05 0 0.900 0.890 0.900 0.900 0.900 10,000 9,000 0.9000 0.698 0.690 0.698 0.698 0.698 12,901 0.6976 2.27%
2016-09-02 0 0.880 0.870 0.900 0.880 0.920 204,000 182,360 0.8939 0.682 0.674 0.698 0.682 0.713 263,176 0.6929 1.15%
2016-09-01 0 0.870 0.860 0.870 0.870 0.900 178,000 155,620 0.8743 0.674 0.667 0.674 0.674 0.698 229,634 0.6777 -2.25%
2016-08-31 0 0.890 0.870 0.900 - - 0 0 - 0.690 0.674 0.698 - - 0 - 0.00%
2016-08-30 0 0.890 0.880 0.890 0.820 0.900 3,484,000 3,016,000 0.8657 0.690 0.682 0.690 0.636 0.698 4,494,629 0.6710 0.00%
2016-08-29 0 0.890 0.880 0.890 0.880 0.970 2,814,000 2,545,740 0.9047 0.690 0.682 0.690 0.682 0.752 3,630,277 0.7013 -6.32%
2016-08-26 0 0.950 0.940 0.950 0.940 1.000 1,168,000 1,124,920 0.9631 0.736 0.729 0.736 0.729 0.775 1,506,810 0.7466 -12.04%
2016-08-25 0 1.080 0.970 1.080 0.950 1.090 332,000 325,460 0.9803 0.837 0.752 0.837 0.736 0.845 428,306 0.7599 11.34%
2016-08-24 0 0.970 0.940 0.970 0.950 0.990 788,000 755,660 0.9590 0.752 0.729 0.752 0.736 0.767 1,016,581 0.7433 2.11%
2016-08-23 0 0.950 0.940 0.950 0.940 0.980 294,000 278,820 0.9484 0.736 0.729 0.736 0.729 0.760 379,283 0.7351 -1.04%
2016-08-22 0 0.960 0.950 0.990 0.960 0.990 354,000 344,680 0.9737 0.744 0.736 0.767 0.744 0.767 456,687 0.7547 -1.03%
2016-08-19 0 0.970 0.940 0.970 0.950 0.990 224,000 213,580 0.9535 0.752 0.729 0.752 0.736 0.767 288,977 0.7391 2.11%
2016-08-18 0 0.950 0.940 0.950 0.950 0.990 224,000 213,640 0.9538 0.736 0.729 0.736 0.736 0.767 288,977 0.7393 -3.06%
2016-08-17 0 0.980 0.920 0.980 0.930 1.000 72,000 68,540 0.9519 0.760 0.713 0.760 0.721 0.775 92,886 0.7379 1.03%
2016-08-16 0 0.970 0.950 0.980 0.950 0.970 224,000 214,240 0.9564 0.752 0.736 0.760 0.736 0.752 288,977 0.7414 -2.02%
2016-08-15 0 0.990 0.990 1.000 0.960 0.990 74,000 72,600 0.9811 0.767 0.767 0.775 0.744 0.767 95,466 0.7605 4.21%
2016-08-12 0 0.950 0.930 0.960 0.950 1.000 820,000 794,780 0.9692 0.736 0.721 0.744 0.736 0.775 1,057,863 0.7513 -3.06%
2016-08-11 0 0.980 0.970 0.980 0.970 1.000 442,000 433,760 0.9814 0.760 0.752 0.760 0.752 0.775 570,214 0.7607 1.03%
2016-08-10 0 0.970 0.970 0.980 0.950 0.980 386,000 369,800 0.9580 0.752 0.752 0.760 0.736 0.760 497,970 0.7426 2.11%
2016-08-09 0 0.950 0.930 0.960 0.910 0.960 236,000 222,700 0.9436 0.736 0.721 0.744 0.705 0.744 304,458 0.7315 2.15%
2016-08-08 0 0.930 0.900 0.940 0.900 0.950 48,000 44,700 0.9313 0.721 0.698 0.729 0.698 0.736 61,924 0.7219 -1.06%
2016-08-05 0 0.940 0.910 0.940 0.910 0.940 92,000 84,420 0.9176 0.729 0.705 0.729 0.705 0.729 118,687 0.7113 2.17%
2016-08-04 0 0.920 0.910 0.950 0.910 0.990 122,000 112,720 0.9239 0.713 0.705 0.736 0.705 0.767 157,389 0.7162 -2.13%
2016-08-03 0 0.940 0.900 0.950 0.940 0.940 30,000 28,200 0.9400 0.729 0.698 0.736 0.729 0.729 38,702 0.7286 0.00%
2016-08-01 0 0.940 0.920 0.940 0.910 0.950 478,000 442,960 0.9267 0.729 0.713 0.729 0.705 0.736 616,657 0.7183 4.44%
2016-07-29 0 0.900 0.880 0.900 0.870 1.000 454,000 408,340 0.8994 0.698 0.682 0.698 0.674 0.775 585,695 0.6972 2.27%
2016-07-28 0 0.880 0.850 0.880 0.850 0.880 274,000 236,120 0.8618 0.682 0.659 0.682 0.659 0.682 353,481 0.6680 3.53%
2016-07-27 0 0.850 0.850 0.860 0.840 0.860 1,702,000 1,447,300 0.8504 0.659 0.659 0.667 0.651 0.667 2,195,711 0.6591 -3.41%
2016-07-26 0 0.880 0.850 0.880 0.830 0.880 1,890,000 1,576,500 0.8341 0.682 0.659 0.682 0.643 0.682 2,438,246 0.6466 6.02%
2016-07-25 0 0.830 0.830 0.850 0.830 0.840 846,000 713,580 0.8435 0.643 0.643 0.659 0.643 0.651 1,091,405 0.6538 -2.35%
2016-07-22 0 0.850 0.830 0.860 0.840 0.860 950,000 807,100 0.8496 0.659 0.643 0.667 0.651 0.667 1,225,573 0.6585 2.41%
2016-07-21 0 0.830 0.830 0.840 0.830 0.860 834,000 701,560 0.8412 0.643 0.643 0.651 0.643 0.667 1,075,924 0.6521 -3.49%
2016-07-20 0 0.860 0.850 0.860 0.850 0.880 218,000 186,840 0.8571 0.667 0.659 0.667 0.659 0.682 281,237 0.6644 1.18%
2016-07-19 0 0.850 0.850 0.860 0.850 0.850 50,000 42,500 0.8500 0.659 0.659 0.667 0.659 0.659 64,504 0.6589 0.00%
2016-07-18 0 0.850 0.850 0.860 0.840 0.850 358,000 302,760 0.8457 0.659 0.659 0.667 0.651 0.659 461,848 0.6555 -3.41%
2016-07-15 0 0.880 0.850 0.880 0.850 0.970 568,000 497,120 0.8752 0.682 0.659 0.682 0.659 0.752 732,764 0.6784 1.15%
2016-07-14 0 0.870 0.850 0.870 0.860 0.880 30,000 26,080 0.8693 0.674 0.659 0.674 0.667 0.682 38,702 0.6739 -3.33%
2016-07-13 0 0.900 0.870 0.900 0.820 0.900 878,000 744,660 0.8481 0.698 0.674 0.698 0.636 0.698 1,132,688 0.6574 8.43%
2016-07-12 0 0.830 0.820 0.830 0.820 0.840 470,000 393,360 0.8369 0.643 0.636 0.643 0.636 0.651 606,336 0.6487 -3.49%
2016-07-11 0 0.860 0.840 0.860 0.850 0.860 236,000 202,020 0.8560 0.667 0.651 0.667 0.659 0.667 304,458 0.6635 -2.27%
2016-07-08 0 0.880 0.850 0.880 0.860 0.890 98,000 85,840 0.8759 0.682 0.659 0.682 0.667 0.690 126,428 0.6790 -1.12%
2016-07-07 0 0.890 0.860 0.890 0.860 0.890 398,000 346,680 0.8711 0.690 0.667 0.690 0.667 0.690 513,451 0.6752 0.00%
2016-07-06 0 0.890 0.850 0.900 0.850 0.920 94,000 81,900 0.8713 0.690 0.659 0.698 0.659 0.713 121,267 0.6754 2.30%
2016-07-05 0 0.870 0.870 0.890 0.850 0.880 96,000 82,960 0.8642 0.674 0.674 0.690 0.659 0.682 123,847 0.6699 2.35%
2016-07-04 0 0.850 0.850 0.920 0.810 0.920 266,000 224,320 0.8433 0.659 0.659 0.713 0.628 0.713 343,161 0.6537 2.41%
2016-06-30 0 0.830 0.820 0.830 0.780 0.830 356,000 286,940 0.8060 0.643 0.636 0.643 0.605 0.643 459,267 0.6248 2.47%
2016-06-29 0 0.810 0.790 0.810 0.780 0.830 102,000 82,140 0.8053 0.628 0.612 0.628 0.605 0.643 131,588 0.6242 1.25%
2016-06-28 0 0.800 0.790 0.800 0.740 0.820 82,000 65,540 0.7993 0.620 0.612 0.620 0.574 0.636 105,786 0.6196 2.56%
2016-06-27 0 0.780 0.780 0.810 0.770 0.820 170,000 135,240 0.7955 0.605 0.605 0.628 0.597 0.636 219,313 0.6167 0.00%
2016-06-24 0 0.780 0.780 0.800 0.780 0.800 346,000 274,080 0.7921 0.605 0.605 0.620 0.605 0.620 446,367 0.6140 -6.02%
2016-06-23 0 0.830 0.820 0.830 0.800 0.830 888,000 711,600 0.8014 0.643 0.636 0.643 0.620 0.643 1,145,588 0.6212 2.47%
2016-06-22 0 0.810 0.810 0.820 0.800 0.830 240,000 196,780 0.8199 0.628 0.628 0.636 0.620 0.643 309,619 0.6356 1.25%
2016-06-21 0 0.800 0.800 0.820 0.800 0.820 126,000 102,080 0.8102 0.620 0.620 0.636 0.620 0.636 162,550 0.6280 0.00%
2016-06-20 0 0.800 0.800 0.820 0.800 0.830 40,000 32,620 0.8155 0.620 0.620 0.636 0.620 0.643 51,603 0.6321 -2.44%
2016-06-17 0 0.820 0.790 0.820 0.800 0.820 56,000 45,120 0.8057 0.636 0.612 0.636 0.620 0.636 72,244 0.6245 2.50%
2016-06-16 0 0.800 0.800 0.820 0.790 0.850 176,000 140,860 0.8003 0.620 0.620 0.636 0.612 0.659 227,054 0.6204 -2.44%
2016-06-15 0 0.820 0.800 0.820 0.760 0.840 2,616,000 2,090,880 0.7993 0.636 0.620 0.636 0.589 0.651 3,374,842 0.6195 -5.75%
2016-06-14 0 0.870 0.850 0.870 0.840 0.870 196,000 167,260 0.8534 0.674 0.659 0.674 0.651 0.674 252,855 0.6615 1.16%
2016-06-13 0 0.860 0.860 0.870 0.850 0.880 616,000 537,740 0.8730 0.667 0.667 0.674 0.659 0.682 794,687 0.6767 -6.52%
2016-06-10 0 0.920 0.900 0.920 0.870 0.940 796,000 718,240 0.9023 0.713 0.698 0.713 0.674 0.729 1,026,901 0.6994 -3.16%
2016-06-08 0 0.950 0.950 0.960 0.940 0.990 184,000 177,560 0.9650 0.736 0.736 0.744 0.729 0.767 237,374 0.7480 -1.04%
2016-06-07 0 0.960 0.960 0.970 0.870 1.000 2,740,000 2,511,340 0.9165 0.744 0.744 0.752 0.674 0.775 3,534,811 0.7105 -2.04%
2016-06-06 0 0.980 0.980 1.000 0.970 0.980 130,000 127,380 0.9798 0.760 0.760 0.775 0.752 0.760 167,710 0.7595 0.00%
2016-06-03 0 0.980 0.970 0.990 0.930 0.980 34,000 32,380 0.9524 0.760 0.752 0.767 0.721 0.760 43,863 0.7382 0.00%
2016-06-02 0 0.980 0.940 0.980 0.980 0.980 10,000 9,800 0.9800 0.760 0.729 0.760 0.760 0.760 12,901 0.7596 0.00%
2016-06-01 0 0.980 0.930 0.980 0.990 1.000 30,000 29,840 0.9947 0.760 0.721 0.760 0.767 0.775 38,702 0.7710 2.08%
2016-05-31 0 0.960 0.960 1.000 0.960 0.960 8,000 7,680 0.9600 0.744 0.744 0.775 0.744 0.744 10,321 0.7441 0.00%
2016-05-30 0 0.960 0.930 1.000 - - 0 0 - 0.744 0.721 0.775 - - 0 - 0.00%
2016-05-27 0 0.960 0.960 1.000 0.950 1.000 1,126,000 1,085,480 0.9640 0.744 0.744 0.775 0.736 0.775 1,452,627 0.7473 -4.95%
2016-05-26 0 1.010 0.960 1.010 1.020 1.020 10,000 10,200 1.0200 0.783 0.744 0.783 0.791 0.791 12,901 0.7907 0.00%
2016-05-25 0 1.010 0.950 1.010 1.040 1.040 2,000 2,080 1.0400 0.783 0.736 0.783 0.806 0.806 2,580 0.8062 2.02%
2016-05-24 0 0.990 0.930 0.990 0.990 0.990 20,000 19,800 0.9900 0.767 0.721 0.767 0.767 0.767 25,802 0.7674 2.06%
2016-05-23 0 0.970 0.970 0.990 0.970 0.990 86,000 84,000 0.9767 0.752 0.752 0.767 0.752 0.767 110,947 0.7571 0.00%
2016-05-20 0 0.970 0.920 0.980 0.970 0.970 18,000 17,460 0.9700 0.752 0.713 0.760 0.752 0.752 23,221 0.7519 2.11%
2016-05-19 0 0.950 0.900 0.980 0.950 0.950 140,000 133,000 0.9500 0.736 0.698 0.760 0.736 0.736 180,611 0.7364 -0.50%
2016-05-18 0 1.010 1.000 1.030 1.010 1.010 20,000 20,200 1.0100 0.740 0.733 0.755 0.740 0.740 27,293 0.7401 -2.88%
2016-05-17 0 1.040 1.020 1.040 1.000 1.060 244,000 249,840 1.0239 0.762 0.747 0.762 0.733 0.777 332,977 0.7503 5.05%
2016-05-16 0 0.990 0.990 1.050 0.980 1.000 200,000 197,880 0.9894 0.725 0.725 0.769 0.718 0.733 272,932 0.7250 1.02%
2016-05-13 0 0.980 0.980 1.020 0.970 1.030 570,000 562,340 0.9866 0.718 0.718 0.747 0.711 0.755 777,856 0.7229 -2.97%
2016-05-12 0 1.010 1.000 1.040 0.990 1.040 314,000 314,160 1.0005 0.740 0.733 0.762 0.725 0.762 428,503 0.7332 -3.81%
2016-05-11 0 1.050 0.950 1.050 1.090 1.090 2,000 2,180 1.0900 0.769 0.696 0.769 0.799 0.799 2,729 0.7987 5.00%
2016-05-10 0 1.000 0.950 1.040 1.000 1.000 20,000 20,000 1.0000 0.733 0.696 0.762 0.733 0.733 27,293 0.7328 0.00%
2016-05-09 0 1.000 0.960 1.000 0.990 1.000 100,000 99,940 0.9994 0.733 0.703 0.733 0.725 0.733 136,466 0.7323 0.00%
2016-05-06 0 1.000 1.000 1.010 0.950 1.000 170,000 168,520 0.9913 0.733 0.733 0.740 0.696 0.733 231,992 0.7264 0.00%
2016-05-05 0 1.000 0.950 1.040 0.990 1.000 62,000 61,880 0.9981 0.733 0.696 0.762 0.725 0.733 84,609 0.7314 0.00%
2016-05-04 0 1.000 0.950 1.000 1.000 1.030 386,000 386,340 1.0009 0.733 0.696 0.733 0.733 0.755 526,759 0.7334 1.01%
2016-05-03 0 0.990 0.950 0.990 0.990 0.990 20,000 19,800 0.9900 0.725 0.696 0.725 0.725 0.725 27,293 0.7255 -1.98%
2016-04-29 0 1.010 0.950 1.010 0.990 1.010 40,000 40,020 1.0005 0.740 0.696 0.740 0.725 0.740 54,586 0.7331 2.02%
2016-04-28 0 0.990 0.940 1.050 0.940 0.990 30,000 29,200 0.9733 0.725 0.689 0.769 0.689 0.725 40,940 0.7132 5.32%
2016-04-27 0 0.940 0.940 0.980 - - 0 0 - 0.689 0.689 0.718 - - 0 - 0.00%
2016-04-26 0 0.940 0.940 0.960 0.930 0.960 98,000 92,320 0.9420 0.689 0.689 0.703 0.681 0.703 133,737 0.6903 -1.05%
2016-04-25 0 0.950 0.950 0.970 0.950 0.960 32,000 30,700 0.9594 0.696 0.696 0.711 0.696 0.703 43,669 0.7030 -1.04%
2016-04-22 0 0.960 0.960 0.980 0.960 0.980 32,000 31,320 0.9788 0.703 0.703 0.718 0.703 0.718 43,669 0.7172 -1.03%
2016-04-21 0 0.970 0.960 0.980 0.960 0.970 102,000 98,320 0.9639 0.711 0.703 0.718 0.703 0.711 139,195 0.7063 3.19%
2016-04-20 0 0.940 0.940 0.960 0.920 0.980 172,000 163,000 0.9477 0.689 0.689 0.703 0.674 0.718 234,722 0.6944 -5.05%
2016-04-19 0 0.990 0.930 1.000 0.990 0.990 16,000 15,840 0.9900 0.725 0.681 0.733 0.725 0.725 21,835 0.7255 2.06%
2016-04-18 0 0.970 0.960 0.980 0.930 1.000 254,000 243,120 0.9572 0.711 0.703 0.718 0.681 0.733 346,624 0.7014 -1.02%
2016-04-15 0 0.980 0.940 0.980 0.960 1.000 210,000 206,560 0.9836 0.718 0.689 0.718 0.703 0.733 286,579 0.7208 2.08%
2016-04-14 0 0.960 0.920 0.960 0.960 1.000 104,000 102,480 0.9854 0.703 0.674 0.703 0.703 0.733 141,925 0.7221 -2.04%
2016-04-13 0 0.980 0.920 1.000 0.950 1.000 300,000 291,580 0.9719 0.718 0.674 0.733 0.696 0.733 409,398 0.7122 6.52%
2016-04-12 0 0.920 0.880 0.920 0.920 0.930 54,000 50,180 0.9293 0.674 0.645 0.674 0.674 0.681 73,692 0.6809 -1.08%
2016-04-11 0 0.930 0.930 0.950 0.910 0.930 94,000 86,580 0.9211 0.681 0.681 0.696 0.667 0.681 128,278 0.6749 2.20%
2016-04-08 0 0.910 0.870 0.910 0.900 0.910 58,000 52,280 0.9014 0.667 0.638 0.667 0.660 0.667 79,150 0.6605 1.11%
2016-04-07 0 0.900 0.880 0.900 0.880 0.910 274,000 243,400 0.8883 0.660 0.645 0.660 0.645 0.667 373,917 0.6509 0.00%
2016-04-06 0 0.900 0.890 0.900 0.870 0.910 214,000 190,860 0.8919 0.660 0.652 0.660 0.638 0.667 292,037 0.6535 -2.17%
2016-04-05 0 0.920 0.900 0.920 0.900 0.960 286,000 263,180 0.9202 0.674 0.660 0.674 0.660 0.703 390,293 0.6743 -4.17%
2016-04-01 0 0.960 0.910 0.960 0.950 0.970 50,000 48,120 0.9624 0.703 0.667 0.703 0.696 0.711 68,233 0.7052 -1.03%
2016-03-31 0 0.970 0.960 0.990 0.930 0.990 90,000 88,000 0.9778 0.711 0.703 0.725 0.681 0.725 122,819 0.7165 8.99%
2016-03-30 0 0.890 0.900 0.910 0.890 0.970 312,000 289,960 0.9294 0.652 0.660 0.667 0.652 0.711 425,774 0.6810 -8.25%
2016-03-29 0 0.970 0.940 0.970 0.970 0.980 70,000 68,000 0.9714 0.711 0.689 0.711 0.711 0.718 95,526 0.7118 -1.02%
2016-03-24 0 0.980 0.930 0.980 0.930 0.980 280,000 267,640 0.9559 0.718 0.681 0.718 0.681 0.718 382,105 0.7004 4.26%
2016-03-23 0 0.940 0.940 0.950 0.940 0.990 266,000 253,900 0.9545 0.689 0.689 0.696 0.689 0.725 363,000 0.6994 -5.05%
2016-03-22 0 0.990 0.980 0.990 0.950 1.060 648,000 647,620 0.9994 0.725 0.718 0.725 0.696 0.777 884,300 0.7324 -2.94%
2016-03-21 0 1.020 0.960 1.020 0.860 1.030 920,000 856,720 0.9312 0.747 0.703 0.747 0.630 0.755 1,255,488 0.6824 17.24%
2016-03-18 0 0.870 0.860 0.880 0.840 0.900 126,000 107,940 0.8567 0.638 0.630 0.645 0.616 0.660 171,947 0.6278 0.00%
2016-03-17 0 0.870 0.850 0.870 0.840 0.880 182,000 155,240 0.8530 0.638 0.623 0.638 0.616 0.645 248,368 0.6250 -3.33%
2016-03-16 0 0.900 0.850 0.900 0.820 0.900 370,000 317,820 0.8590 0.660 0.623 0.660 0.601 0.660 504,924 0.6294 8.43%
2016-03-15 0 0.830 0.820 0.830 0.780 0.850 888,000 716,340 0.8067 0.608 0.601 0.608 0.572 0.623 1,211,819 0.5911 5.06%
2016-03-14 0 0.790 0.770 0.790 0.770 0.820 130,000 101,840 0.7834 0.579 0.564 0.579 0.564 0.601 177,406 0.5741 3.95%
2016-03-11 0 0.760 0.760 0.790 0.750 0.770 130,000 98,380 0.7568 0.557 0.557 0.579 0.550 0.564 177,406 0.5545 0.00%
2016-03-10 0 0.760 0.760 0.780 0.750 0.780 76,000 57,860 0.7613 0.557 0.557 0.572 0.550 0.572 103,714 0.5579 0.00%
2016-03-09 0 0.760 0.760 0.770 0.760 0.800 152,000 116,640 0.7674 0.557 0.557 0.564 0.557 0.586 207,428 0.5623 -1.30%
2016-03-08 0 0.770 0.770 0.780 0.740 0.790 304,000 233,100 0.7668 0.564 0.564 0.572 0.542 0.579 414,857 0.5619 0.00%
2016-03-07 0 0.770 0.770 0.780 0.720 0.780 1,344,000 1,015,540 0.7556 0.564 0.564 0.572 0.528 0.572 1,834,104 0.5537 4.05%
2016-03-04 0 0.740 0.740 0.750 0.740 0.780 452,000 340,140 0.7525 0.542 0.542 0.550 0.542 0.572 616,827 0.5514 1.37%
2016-03-03 0 0.730 0.730 0.780 0.720 0.740 202,000 147,900 0.7322 0.535 0.535 0.572 0.528 0.542 275,661 0.5365 -1.35%
2016-03-02 0 0.740 0.710 0.720 0.710 0.740 220,000 158,220 0.7192 0.542 0.520 0.528 0.520 0.542 300,225 0.5270 2.78%
2016-03-01 0 0.720 0.710 0.760 0.710 0.720 4,000 2,860 0.7150 0.528 0.520 0.557 0.520 0.528 5,459 0.5239 1.41%
2016-02-29 0 0.710 0.710 0.780 0.710 0.730 52,000 37,520 0.7215 0.520 0.520 0.572 0.520 0.535 70,962 0.5287 -2.74%
2016-02-26 0 0.730 0.720 0.750 - - 0 0 - 0.535 0.528 0.550 - - 0 - 0.00%
2016-02-25 0 0.730 0.710 0.780 0.730 0.750 32,000 23,960 0.7488 0.535 0.520 0.572 0.535 0.550 43,669 0.5487 1.39%
2016-02-24 0 0.720 0.720 0.810 0.710 0.750 380,000 278,560 0.7331 0.528 0.528 0.594 0.520 0.550 518,571 0.5372 -1.37%
2016-02-23 0 0.730 0.730 0.750 0.730 0.760 706,000 528,660 0.7488 0.535 0.535 0.550 0.535 0.557 963,450 0.5487 1.39%
2016-02-22 0 0.720 0.720 0.740 0.720 0.740 232,000 168,540 0.7265 0.528 0.528 0.542 0.528 0.542 316,601 0.5323 -1.37%
2016-02-19 0 0.730 0.730 0.740 0.720 0.750 956,400 709,376 0.7417 0.535 0.535 0.542 0.528 0.550 1,305,161 0.5435 -1.35%
2016-02-18 0 0.740 0.740 0.750 0.700 0.750 1,818,000 1,330,424 0.7318 0.542 0.542 0.550 0.513 0.550 2,480,953 0.5363 1.37%
2016-02-17 0 0.730 0.710 0.730 0.700 0.770 250,000 180,980 0.7239 0.535 0.520 0.535 0.513 0.564 341,165 0.5305 5.80%
2016-02-16 0 0.690 0.700 0.710 0.690 0.740 394,000 281,500 0.7145 0.506 0.513 0.520 0.506 0.542 537,676 0.5235 -1.43%
2016-02-15 0 0.700 0.700 0.720 0.700 0.720 22,000 15,800 0.7182 0.513 0.513 0.528 0.513 0.528 30,023 0.5263 1.45%
2016-02-12 0 0.690 0.690 0.720 0.680 0.770 2,566,000 1,797,520 0.7005 0.506 0.506 0.528 0.498 0.564 3,501,719 0.5133 -9.21%
2016-02-11 0 0.760 0.760 0.800 0.760 0.760 138,000 104,880 0.7600 0.557 0.557 0.586 0.557 0.557 188,323 0.5569 0.00%
2016-02-05 0 0.760 0.760 0.780 0.760 0.760 6,000 4,560 0.7600 0.557 0.557 0.572 0.557 0.557 8,188 0.5569 2.70%
2016-02-04 0 0.740 0.740 0.770 0.740 0.740 6,000 4,440 0.7400 0.542 0.542 0.564 0.542 0.542 8,188 0.5423 2.78%
2016-02-03 0 0.720 0.720 0.730 0.720 0.750 326,000 237,940 0.7299 0.528 0.528 0.535 0.528 0.550 444,879 0.5348 -5.26%
2016-02-02 0 0.760 0.760 0.800 0.760 0.800 300,000 239,660 0.7989 0.557 0.557 0.586 0.557 0.586 409,398 0.5854 -5.00%
2016-02-01 0 0.800 0.800 0.830 0.790 0.790 8,000 6,320 0.7900 0.586 0.586 0.608 0.579 0.579 10,917 0.5789 1.27%
2016-01-29 0 0.790 0.780 0.790 0.770 0.840 586,000 472,100 0.8056 0.579 0.572 0.579 0.564 0.616 799,691 0.5904 5.33%
2016-01-28 0 0.750 0.750 0.780 0.730 0.750 232,000 172,260 0.7425 0.550 0.550 0.572 0.535 0.550 316,601 0.5441 4.17%
2016-01-27 0 0.720 0.720 0.750 0.710 0.730 130,000 93,760 0.7212 0.528 0.528 0.550 0.520 0.535 177,406 0.5285 1.41%
2016-01-26 0 0.710 0.710 0.720 0.710 0.760 1,530,000 1,087,800 0.7110 0.520 0.520 0.528 0.520 0.557 2,087,931 0.5210 -6.58%
2016-01-25 0 0.760 0.760 0.780 0.760 0.790 1,404,000 1,077,900 0.7677 0.557 0.557 0.572 0.557 0.579 1,915,983 0.5626 -2.56%
2016-01-22 0 0.780 0.770 0.800 0.780 0.820 550,000 436,540 0.7937 0.572 0.564 0.586 0.572 0.601 750,563 0.5816 0.00%
2016-01-21 0 0.780 0.760 0.770 0.770 0.880 2,662,000 2,195,480 0.8247 0.572 0.557 0.564 0.564 0.645 3,632,726 0.6044 -13.33%
2016-01-20 0 0.900 0.910 0.920 0.860 0.910 484,000 430,520 0.8895 0.660 0.667 0.674 0.630 0.667 660,496 0.6518 -1.10%
2016-01-19 0 0.910 0.910 0.920 0.850 0.910 1,002,000 887,380 0.8856 0.667 0.667 0.674 0.623 0.667 1,367,390 0.6490 4.60%
2016-01-18 0 0.870 0.840 0.880 0.830 0.890 1,520,000 1,314,980 0.8651 0.638 0.616 0.645 0.608 0.652 2,074,284 0.6339 -2.25%
2016-01-15 0 0.890 0.890 0.900 0.800 0.900 1,788,000 1,488,220 0.8323 0.652 0.652 0.660 0.586 0.660 2,440,013 0.6099 4.71%
2016-01-14 0 0.850 0.820 0.860 0.800 0.860 508,000 428,060 0.8426 0.623 0.601 0.630 0.586 0.630 693,248 0.6175 -2.30%
2016-01-13 0 0.870 0.850 0.870 0.840 0.900 202,000 173,060 0.8567 0.638 0.623 0.638 0.616 0.660 275,661 0.6278 0.00%
2016-01-12 0 0.870 0.870 0.890 0.850 0.920 836,000 735,560 0.8799 0.638 0.638 0.652 0.623 0.674 1,140,856 0.6447 3.57%
2016-01-11 0 0.840 0.860 0.870 0.800 0.870 1,074,000 895,020 0.8334 0.616 0.630 0.638 0.586 0.638 1,465,645 0.6107 -1.18%
2016-01-08 0 0.850 0.840 0.850 0.800 0.870 1,578,000 1,290,768 0.8180 0.623 0.616 0.623 0.586 0.638 2,153,434 0.5994 -1.16%
2016-01-07 0 0.860 0.830 0.840 0.830 0.950 1,286,000 1,114,140 0.8664 0.630 0.608 0.616 0.608 0.696 1,754,953 0.6349 -9.47%
2016-01-06 0 0.950 0.920 0.950 0.900 0.950 280,000 254,740 0.9098 0.696 0.674 0.696 0.660 0.696 382,105 0.6667 0.00%
2016-01-05 0 0.950 0.950 0.970 0.940 0.950 80,000 75,720 0.9465 0.696 0.696 0.711 0.689 0.696 109,173 0.6936 -1.04%
2016-01-04 0 0.960 0.930 0.960 0.920 0.980 480,000 454,800 0.9475 0.703 0.681 0.703 0.674 0.718 655,037 0.6943 -4.00%
2015-12-31 0 1.000 1.000 1.010 0.900 1.000 1,280,000 1,240,040 0.9688 0.733 0.733 0.740 0.660 0.733 1,746,765 0.7099 11.11%
2015-12-30 0 0.900 0.900 0.930 0.900 0.940 484,000 443,460 0.9162 0.660 0.660 0.681 0.660 0.689 660,496 0.6714 -5.26%
2015-12-29 0 0.950 0.940 0.950 0.920 1.010 1,268,000 1,219,400 0.9617 0.696 0.689 0.696 0.674 0.740 1,730,390 0.7047 -3.06%
2015-12-28 0 0.980 0.970 1.000 0.970 1.030 240,000 237,940 0.9914 0.718 0.711 0.733 0.711 0.755 327,519 0.7265 -2.00%
2015-12-24 0 1.000 0.960 1.000 0.960 1.010 234,000 233,100 0.9962 0.733 0.703 0.733 0.703 0.740 319,331 0.7300 1.01%
2015-12-23 0 0.990 1.000 1.030 0.960 1.060 1,684,000 1,700,580 1.0098 0.725 0.733 0.755 0.703 0.777 2,298,088 0.7400 -3.88%
2015-12-22 0 1.030 1.030 1.040 0.950 1.160 5,062,000 5,412,260 1.0692 0.755 0.755 0.762 0.696 0.850 6,907,912 0.7835 3.00%
2015-12-21 0 1.000 0.990 1.010 0.870 1.030 3,238,000 3,137,740 0.9690 0.733 0.725 0.740 0.638 0.755 4,418,771 0.7101 17.65%
2015-12-18 0 0.850 0.850 0.890 0.850 0.890 52,000 45,000 0.8654 0.623 0.623 0.652 0.623 0.652 70,962 0.6341 -2.30%
2015-12-17 0 0.870 0.860 0.870 0.850 0.890 196,000 168,200 0.8582 0.638 0.630 0.638 0.623 0.652 267,473 0.6288 -1.14%
2015-12-16 0 0.880 0.850 0.880 0.850 0.890 362,000 316,300 0.8738 0.645 0.623 0.645 0.623 0.652 494,007 0.6403 4.76%
2015-12-15 0 0.840 0.830 0.840 0.810 0.840 128,000 104,480 0.8163 0.616 0.608 0.616 0.594 0.616 174,677 0.5981 5.00%
2015-12-14 0 0.800 0.800 0.810 0.790 0.820 540,000 434,500 0.8046 0.586 0.586 0.594 0.579 0.601 736,917 0.5896 -2.44%
2015-12-11 0 0.820 0.810 0.820 0.800 0.840 860,000 703,650 0.8182 0.601 0.594 0.601 0.586 0.616 1,173,608 0.5996 -2.38%
2015-12-10 0 0.840 0.840 0.860 0.840 0.910 5,010,000 4,288,530 0.8560 0.616 0.616 0.630 0.616 0.667 6,836,949 0.6273 -5.62%
2015-12-09 0 0.890 0.880 0.900 0.830 0.940 3,500,000 3,093,040 0.8837 0.652 0.645 0.660 0.608 0.689 4,776,312 0.6476 1.14%
2015-12-08 0 0.880 0.890 0.900 0.800 0.930 4,770,000 4,195,200 0.8795 0.645 0.652 0.660 0.586 0.681 6,509,431 0.6445 11.39%
2015-12-07 0 0.790 0.790 0.800 0.770 0.800 568,000 448,240 0.7892 0.579 0.579 0.586 0.564 0.586 775,127 0.5783 2.60%
2015-12-04 0 0.770 0.770 0.780 0.760 0.780 252,000 193,800 0.7690 0.564 0.564 0.572 0.557 0.572 343,894 0.5635 1.32%
2015-12-03 0 0.760 0.760 0.770 0.750 0.770 390,000 296,760 0.7609 0.557 0.557 0.564 0.550 0.564 532,218 0.5576 0.00%
2015-12-02 0 0.760 0.760 0.770 0.730 0.780 802,000 609,860 0.7604 0.557 0.557 0.564 0.535 0.572 1,094,458 0.5572 -1.30%
2015-12-01 0 0.770 0.760 0.770 0.750 0.810 1,642,000 1,267,460 0.7719 0.564 0.557 0.564 0.550 0.594 2,240,773 0.5656 1.32%
2015-11-30 0 0.760 0.750 0.790 0.750 0.810 518,000 398,820 0.7699 0.557 0.550 0.579 0.550 0.594 706,894 0.5642 0.00%
2015-11-27 0 0.760 0.760 0.780 0.700 0.830 3,426,000 2,585,740 0.7547 0.557 0.557 0.572 0.513 0.608 4,675,327 0.5531 -5.00%
2015-11-26 0 0.800 0.790 0.820 0.780 0.820 382,000 304,340 0.7967 0.586 0.579 0.601 0.572 0.601 521,300 0.5838 -2.44%
2015-11-25 0 0.820 0.790 0.820 0.780 0.830 866,000 693,580 0.8009 0.601 0.579 0.601 0.572 0.608 1,181,796 0.5869 2.50%
2015-11-24 0 0.800 0.780 0.820 0.760 0.830 390,000 312,820 0.8021 0.586 0.572 0.601 0.557 0.608 532,218 0.5878 2.56%
2015-11-23 0 0.780 0.780 0.810 0.780 0.840 3,850,000 3,141,680 0.8160 0.572 0.572 0.594 0.572 0.616 5,253,943 0.5980 -6.02%
2015-11-20 0 0.830 0.830 0.850 - - 0 0 - 0.608 0.608 0.623 - - 0 - 0.00%
2015-11-19 0 0.830 0.830 0.850 0.800 0.840 332,000 270,940 0.8161 0.608 0.608 0.623 0.586 0.616 453,067 0.5980 1.22%
2015-11-18 0 0.820 0.800 0.820 0.800 0.850 1,584,000 1,290,520 0.8147 0.601 0.586 0.601 0.586 0.623 2,161,622 0.5970 -4.65%
2015-11-17 0 0.860 0.850 0.860 0.860 0.860 50,000 43,000 0.8600 0.630 0.623 0.630 0.630 0.630 68,233 0.6302 -2.27%
2015-11-16 0 0.880 0.860 0.880 - - 0 0 - 0.645 0.630 0.645 - - 0 - 0.00%
2015-11-13 0 0.880 0.870 0.910 0.810 0.900 320,000 273,200 0.8538 0.645 0.638 0.667 0.594 0.660 436,691 0.6256 0.00%
2015-11-12 0 0.880 0.870 0.880 0.860 0.900 256,000 225,300 0.8801 0.645 0.638 0.645 0.630 0.660 349,353 0.6449 1.15%
2015-11-11 0 0.870 0.870 0.880 0.860 0.890 848,000 746,030 0.8798 0.638 0.638 0.645 0.630 0.652 1,157,232 0.6447 -4.40%
2015-11-10 0 0.910 0.910 0.920 0.880 0.920 576,000 516,860 0.8973 0.667 0.667 0.674 0.645 0.674 786,044 0.6575 -2.15%
2015-11-09 0 0.930 0.900 0.930 0.890 1.000 1,826,000 1,642,060 0.8993 0.681 0.660 0.681 0.652 0.733 2,491,870 0.6590 5.68%
2015-11-06 0 0.880 0.870 0.880 0.860 0.910 402,000 356,600 0.8871 0.645 0.638 0.645 0.630 0.667 548,594 0.6500 -3.30%
2015-11-05 0 0.910 0.900 0.940 0.860 0.930 518,000 470,660 0.9086 0.667 0.660 0.689 0.630 0.681 706,894 0.6658 3.41%
2015-11-04 0 0.880 0.880 0.890 0.870 0.940 1,536,000 1,370,220 0.8921 0.645 0.645 0.652 0.638 0.689 2,096,119 0.6537 -1.12%
2015-11-03 0 0.890 0.890 0.900 0.860 0.920 336,000 298,960 0.8898 0.652 0.652 0.660 0.630 0.674 458,526 0.6520 -1.11%
2015-11-02 0 0.900 0.900 0.930 0.900 0.920 166,000 150,900 0.9090 0.660 0.660 0.681 0.660 0.674 226,534 0.6661 -2.17%
2015-10-30 0 0.920 0.920 0.930 0.900 0.960 264,000 246,500 0.9337 0.674 0.674 0.681 0.660 0.703 360,270 0.6842 1.10%
2015-10-29 0 0.910 0.910 0.930 0.890 0.910 330,000 297,750 0.9023 0.667 0.667 0.681 0.652 0.667 450,338 0.6612 0.00%
2015-10-28 0 0.910 0.910 0.930 0.890 0.930 178,000 162,540 0.9131 0.667 0.667 0.681 0.652 0.681 242,910 0.6691 -1.09%
2015-10-27 0 0.920 0.920 0.940 0.900 0.920 82,000 75,120 0.9161 0.674 0.674 0.689 0.660 0.674 111,902 0.6713 -2.13%
2015-10-26 0 0.940 0.930 0.940 0.890 0.950 272,000 254,240 0.9347 0.689 0.681 0.689 0.652 0.696 371,188 0.6849 4.44%
2015-10-23 0 0.900 0.900 0.920 0.870 0.940 278,000 248,600 0.8942 0.660 0.660 0.674 0.638 0.689 379,376 0.6553 2.27%
2015-10-22 0 0.880 0.880 0.890 0.860 0.900 320,000 284,280 0.8884 0.645 0.645 0.652 0.630 0.660 436,691 0.6510 -2.22%
2015-10-20 0 0.900 0.900 0.920 0.890 0.900 206,000 185,120 0.8986 0.660 0.660 0.674 0.652 0.660 281,120 0.6585 0.00%
2015-10-19 0 0.900 0.870 0.920 - - 0 0 - 0.660 0.638 0.674 - - 0 - 0.00%
2015-10-16 0 0.900 0.900 0.910 0.830 0.910 202,000 178,240 0.8824 0.660 0.660 0.667 0.608 0.667 275,661 0.6466 1.12%
2015-10-15 0 0.890 0.890 0.920 0.890 0.930 574,000 519,700 0.9054 0.652 0.652 0.674 0.652 0.681 783,315 0.6635 -3.26%
2015-10-14 0 0.920 0.920 0.930 0.900 0.950 84,000 77,940 0.9279 0.674 0.674 0.681 0.660 0.696 114,631 0.6799 -2.13%
2015-10-13 0 0.940 0.940 0.980 0.890 0.940 150,000 137,040 0.9136 0.689 0.689 0.718 0.652 0.689 204,699 0.6695 2.17%
2015-10-12 0 0.920 0.920 0.950 0.900 0.970 388,000 361,580 0.9319 0.674 0.674 0.696 0.660 0.711 529,488 0.6829 -1.08%
2015-10-09 0 0.930 0.930 0.950 0.920 0.940 110,000 102,040 0.9276 0.681 0.681 0.696 0.674 0.689 150,113 0.6798 0.00%
2015-10-08 0 0.930 0.930 0.950 0.880 0.940 152,000 138,600 0.9118 0.681 0.681 0.696 0.645 0.689 207,428 0.6682 0.00%
2015-10-07 0 0.930 0.920 0.950 0.900 0.980 304,000 284,560 0.9361 0.681 0.674 0.696 0.660 0.718 414,857 0.6859 -1.06%
2015-10-06 0 0.940 0.920 0.940 0.920 0.980 106,000 98,740 0.9315 0.689 0.674 0.689 0.674 0.718 144,654 0.6826 0.00%
2015-10-05 0 0.940 0.940 0.950 0.920 0.970 454,000 432,020 0.9516 0.689 0.689 0.696 0.674 0.711 619,556 0.6973 3.30%
2015-10-02 0 0.910 0.890 0.920 0.870 0.910 1,128,000 1,015,600 0.9004 0.667 0.652 0.674 0.638 0.667 1,539,337 0.6598 8.33%
2015-09-30 0 0.840 0.840 0.850 0.840 0.870 116,000 99,660 0.8591 0.616 0.616 0.623 0.616 0.638 158,301 0.6296 3.70%
2015-09-29 0 0.810 0.810 0.850 0.810 0.850 734,000 606,100 0.8257 0.594 0.594 0.623 0.594 0.623 1,001,661 0.6051 -6.90%
2015-09-25 0 0.870 0.870 0.910 0.860 0.890 220,000 193,180 0.8781 0.638 0.638 0.667 0.630 0.652 300,225 0.6435 -3.33%
2015-09-24 0 0.900 0.870 0.910 0.880 0.920 840,000 745,660 0.8877 0.660 0.638 0.667 0.645 0.674 1,146,315 0.6505 -1.10%
2015-09-23 0 0.910 0.890 0.920 0.890 0.920 340,000 307,040 0.9031 0.667 0.652 0.674 0.652 0.674 463,985 0.6617 -2.15%
2015-09-22 0 0.930 0.920 0.930 0.890 0.980 242,000 227,300 0.9393 0.681 0.674 0.681 0.652 0.718 330,248 0.6883 1.09%
2015-09-21 0 0.920 0.920 0.950 0.900 0.920 62,000 56,720 0.9148 0.674 0.674 0.696 0.660 0.674 84,609 0.6704 0.00%
2015-09-18 0 0.920 0.880 0.920 0.900 0.920 8,000 7,260 0.9075 0.674 0.645 0.674 0.660 0.674 10,917 0.6650 5.75%
2015-09-17 0 0.870 0.870 0.890 0.870 0.930 120,000 107,720 0.8977 0.638 0.638 0.652 0.638 0.681 163,759 0.6578 -6.45%
2015-09-16 0 0.930 0.910 0.930 0.880 1.000 768,000 703,800 0.9164 0.681 0.667 0.681 0.645 0.733 1,048,059 0.6715 8.14%
2015-09-15 0 0.860 0.860 0.880 - - 0 0 - 0.630 0.630 0.645 - - 0 - 0.00%
2015-09-14 0 0.860 0.860 0.870 0.860 0.870 100,000 86,960 0.8696 0.630 0.630 0.638 0.630 0.638 136,466 0.6372 -3.37%
2015-09-11 0 0.890 0.890 0.900 0.860 0.900 334,000 291,880 0.8739 0.652 0.652 0.660 0.630 0.660 455,797 0.6404 0.00%
2015-09-10 0 0.890 0.880 0.900 0.860 0.900 674,000 593,140 0.8800 0.652 0.645 0.660 0.630 0.660 919,781 0.6449 -1.11%
2015-09-09 0 0.900 0.900 0.920 0.860 0.930 398,000 360,680 0.9062 0.660 0.660 0.674 0.630 0.681 543,135 0.6641 1.12%
2015-09-08 0 0.890 0.890 0.900 0.820 0.950 1,152,000 1,016,180 0.8821 0.652 0.652 0.660 0.601 0.696 1,572,089 0.6464 4.71%
2015-09-07 0 0.850 0.840 0.850 0.810 0.860 872,000 721,240 0.8271 0.623 0.616 0.623 0.594 0.630 1,189,984 0.6061 0.00%
2015-09-04 0 0.850 0.840 0.850 0.840 0.910 400,000 340,260 0.8507 0.623 0.616 0.623 0.616 0.667 545,864 0.6233 -5.56%
2015-09-02 0 0.900 0.870 0.900 0.830 0.900 806,000 693,880 0.8609 0.660 0.638 0.660 0.608 0.660 1,099,916 0.6308 0.00%
2015-09-01 0 0.900 0.900 0.940 0.870 0.900 686,000 603,760 0.8801 0.660 0.660 0.689 0.638 0.660 936,157 0.6449 0.00%
2015-08-31 0 0.900 0.900 0.910 0.860 0.910 1,366,000 1,205,460 0.8825 0.660 0.660 0.667 0.630 0.667 1,864,126 0.6467 0.00%
2015-08-28 0 0.900 0.900 0.940 0.880 0.940 1,002,000 907,340 0.9055 0.660 0.660 0.689 0.645 0.689 1,367,390 0.6636 -2.17%
2015-08-27 0 0.920 0.920 0.960 0.890 0.980 550,000 506,540 0.9210 0.674 0.674 0.703 0.652 0.718 750,563 0.6749 -1.08%
2015-08-26 0 0.930 0.920 0.930 0.830 1.000 2,307,425 2,049,575 0.8883 0.681 0.674 0.681 0.608 0.733 3,148,852 0.6509 14.81%
2015-08-25 0 0.810 0.800 0.820 0.800 0.950 938,000 790,360 0.8426 0.594 0.586 0.601 0.586 0.696 1,280,052 0.6174 -10.00%
2015-08-24 0 0.900 0.900 0.950 0.710 0.970 7,292,000 6,021,880 0.8258 0.660 0.660 0.696 0.520 0.711 9,951,104 0.6051 -11.76%
2015-08-21 0 1.020 1.020 1.030 0.980 1.190 3,700,000 3,873,280 1.0468 0.747 0.747 0.755 0.718 0.872 5,049,244 0.7671 -16.39%
2015-08-20 0 1.220 1.220 1.230 1.080 1.230 1,958,000 2,213,760 1.1306 0.894 0.894 0.901 0.791 0.901 2,672,005 0.8285 11.93%
2015-08-19 0 1.090 1.090 1.110 1.050 1.110 2,942,000 3,227,980 1.0972 0.799 0.799 0.813 0.769 0.813 4,014,831 0.8040 2.83%
2015-08-18 0 1.060 1.050 1.080 1.050 1.110 1,226,000 1,317,960 1.0750 0.777 0.769 0.791 0.769 0.813 1,673,074 0.7877 -3.64%
2015-08-17 0 1.100 1.100 1.120 1.030 1.130 1,628,000 1,756,720 1.0791 0.806 0.806 0.821 0.755 0.828 2,221,667 0.7907 0.00%
2015-08-14 0 1.100 1.100 1.120 1.100 1.130 1,012,000 1,130,640 1.1172 0.806 0.806 0.821 0.806 0.828 1,381,036 0.8187 -1.79%
2015-08-13 0 1.120 1.110 1.120 1.100 1.180 1,526,000 1,720,500 1.1275 0.821 0.813 0.821 0.806 0.865 2,082,472 0.8262 -5.88%
2015-08-12 0 1.190 1.120 1.170 1.090 1.200 2,772,000 3,131,460 1.1297 0.872 0.821 0.857 0.799 0.879 3,782,839 0.8278 0.00%
2015-08-11 0 1.190 1.140 1.200 1.140 1.230 3,826,000 4,435,100 1.1592 0.872 0.835 0.879 0.835 0.901 5,221,191 0.8494 -2.46%
2015-08-10 0 1.220 1.180 1.250 1.180 1.350 2,252,000 2,843,440 1.2626 0.894 0.865 0.916 0.865 0.989 3,073,215 0.9252 -0.81%
2015-08-07 0 1.230 1.220 1.230 1.180 1.230 1,432,000 1,727,600 1.2064 0.901 0.894 0.901 0.865 0.901 1,954,194 0.8840 1.65%
2015-08-06 0 1.210 1.190 1.210 1.140 1.210 1,580,000 1,861,080 1.1779 0.887 0.872 0.887 0.835 0.887 2,156,164 0.8631 2.54%
2015-08-05 0 1.180 1.160 1.190 1.140 1.210 1,452,000 1,704,800 1.1741 0.865 0.850 0.872 0.835 0.887 1,981,487 0.8604 -1.67%
2015-08-04 0 1.200 1.160 1.210 1.140 1.250 1,114,000 1,308,460 1.1746 0.879 0.850 0.887 0.835 0.916 1,520,232 0.8607 3.45%
2015-08-03 0 1.160 1.160 1.200 1.070 1.250 3,022,000 3,612,200 1.1953 0.850 0.850 0.879 0.784 0.916 4,124,004 0.8759 -7.20%
2015-07-31 0 1.250 1.260 1.270 1.190 1.270 2,250,000 2,728,560 1.2127 0.916 0.923 0.931 0.872 0.931 3,070,486 0.8886 -0.79%
2015-07-30 0 1.260 1.250 1.260 1.120 1.280 1,618,000 1,921,380 1.1875 0.923 0.916 0.923 0.821 0.938 2,208,021 0.8702 10.53%
2015-07-29 0 1.140 1.140 1.180 1.120 1.210 590,000 674,460 1.1432 0.835 0.835 0.865 0.821 0.887 805,150 0.8377 -1.72%
2015-07-28 0 1.160 1.160 1.250 1.140 1.240 2,632,000 3,098,260 1.1772 0.850 0.850 0.916 0.835 0.909 3,591,786 0.8626 5.45%
2015-07-27 0 1.100 1.090 1.100 1.050 1.300 4,234,000 4,950,000 1.1691 0.806 0.799 0.806 0.769 0.953 5,777,973 0.8567 -16.03%
2015-07-24 0 1.310 1.300 1.310 1.270 1.350 2,360,000 3,065,780 1.2991 0.960 0.953 0.960 0.931 0.989 3,220,599 0.9519 3.15%
2015-07-23 0 1.270 1.270 1.280 1.240 1.280 1,350,000 1,703,480 1.2618 0.931 0.931 0.938 0.909 0.938 1,842,292 0.9247 -0.78%
2015-07-22 0 1.280 1.270 1.280 1.270 1.300 1,356,000 1,739,520 1.2828 0.938 0.931 0.938 0.931 0.953 1,850,480 0.9400 -1.54%
2015-07-21 0 1.300 1.280 1.310 1.260 1.330 4,082,000 5,284,320 1.2945 0.953 0.938 0.960 0.923 0.975 5,570,544 0.9486 -2.26%
2015-07-20 0 1.330 1.310 1.320 1.220 1.380 5,140,000 6,794,700 1.3219 0.975 0.960 0.967 0.894 1.011 7,014,355 0.9687 0.76%
2015-07-17 0 1.320 1.310 1.330 1.290 1.330 4,530,000 5,922,760 1.3075 0.967 0.960 0.975 0.945 0.975 6,181,912 0.9581 0.00%
2015-07-16 0 1.320 1.300 1.320 1.280 1.370 4,658,000 6,143,680 1.3190 0.967 0.953 0.967 0.938 1.004 6,356,589 0.9665 -2.94%
2015-07-15 0 1.360 1.340 1.350 1.300 1.460 4,098,000 5,705,160 1.3922 0.997 0.982 0.989 0.953 1.070 5,592,379 1.0202 -5.56%
2015-07-14 0 1.440 1.420 1.460 1.430 1.470 4,042,000 5,862,800 1.4505 1.055 1.041 1.070 1.048 1.077 5,515,958 1.0629 -0.69%
2015-07-13 0 1.450 1.440 1.450 1.400 1.520 4,026,000 5,815,960 1.4446 1.063 1.055 1.063 1.026 1.114 5,494,123 1.0586 -1.36%
2015-07-10 0 1.470 1.430 1.440 1.440 1.590 4,406,000 6,621,760 1.5029 1.077 1.048 1.055 1.055 1.165 6,012,694 1.1013 -2.00%
2015-07-09 0 1.500 1.480 1.500 1.210 1.530 4,850,000 6,725,920 1.3868 1.099 1.085 1.099 0.887 1.121 6,618,603 1.0162 23.97%
2015-07-08 0 1.210 1.200 1.210 0.900 1.210 5,648,000 6,432,660 1.1389 0.887 0.879 0.887 0.660 0.887 7,707,603 0.8346 0.00%
2015-07-07 0 1.210 1.200 1.210 1.170 1.390 11,866,000 14,964,660 1.2611 0.887 0.879 0.887 0.857 1.019 16,193,062 0.9241 -7.63%
2015-07-06 0 1.310 1.310 1.390 1.140 1.580 13,523,000 17,218,258 1.2733 0.960 0.960 1.019 0.835 1.158 18,454,304 0.9330 -17.09%
2015-07-03 0 1.580 1.580 1.600 1.400 1.690 7,980,000 12,260,910 1.5365 1.158 1.158 1.172 1.026 1.238 10,889,991 1.1259 -6.51%
2015-07-02 0 1.690 1.660 1.690 1.600 1.750 5,294,000 8,874,140 1.6763 1.238 1.216 1.238 1.172 1.282 7,224,513 1.2283 0.00%
2015-06-30 0 1.690 1.640 1.690 1.540 1.700 8,244,000 13,276,602 1.6105 1.238 1.202 1.238 1.128 1.246 11,250,261 1.1801 6.29%
2015-06-29 0 1.590 1.590 1.600 1.590 1.890 11,365,000 19,310,810 1.6991 1.165 1.165 1.172 1.165 1.385 15,509,367 1.2451 -14.05%
2015-06-26 0 1.850 1.840 1.850 1.830 1.930 4,170,000 7,813,460 1.8737 1.356 1.348 1.356 1.341 1.414 5,690,634 1.3730 -3.14%
2015-06-25 0 1.910 1.910 1.920 1.850 1.920 4,380,000 8,262,520 1.8864 1.400 1.400 1.407 1.356 1.407 5,977,213 1.3823 -0.52%
2015-06-24 0 1.920 1.900 1.920 1.860 1.950 4,354,000 8,248,400 1.8944 1.407 1.392 1.407 1.363 1.429 5,941,732 1.3882 -0.52%
2015-06-23 0 1.930 1.910 1.930 1.850 1.940 4,118,000 7,817,380 1.8983 1.414 1.400 1.414 1.356 1.422 5,619,672 1.3911 0.52%
2015-06-22 0 1.920 1.890 1.920 1.870 2.000 4,184,000 8,034,780 1.9204 1.407 1.385 1.407 1.370 1.466 5,709,740 1.4072 -2.54%
2015-06-19 0 1.970 1.970 1.990 1.950 2.000 4,108,000 8,126,470 1.9782 1.444 1.444 1.458 1.429 1.466 5,606,025 1.4496 0.00%
2015-06-18 0 1.970 1.960 1.970 1.900 2.000 5,228,000 10,144,460 1.9404 1.444 1.436 1.444 1.392 1.466 7,134,445 1.4219 2.07%
2015-06-17 0 1.930 1.920 1.940 1.920 2.000 4,068,000 7,922,160 1.9474 1.414 1.407 1.422 1.407 1.466 5,551,439 1.4270 0.00%
2015-06-16 0 1.930 1.920 1.930 1.890 2.010 5,210,000 10,123,900 1.9432 1.414 1.407 1.414 1.385 1.473 7,109,881 1.4239 -3.50%
2015-06-15 0 2.000 2.000 2.010 1.990 2.080 5,936,000 12,030,540 2.0267 1.466 1.466 1.473 1.458 1.524 8,100,625 1.4851 -0.50%
2015-06-12 0 2.010 2.000 2.020 1.960 2.070 4,420,000 8,918,440 2.0177 1.473 1.466 1.480 1.436 1.517 6,031,799 1.4786 0.00%
2015-06-11 0 2.010 2.010 2.020 1.900 2.040 6,049,000 11,884,490 1.9647 1.473 1.473 1.480 1.392 1.495 8,254,831 1.4397 -0.99%
2015-06-10 0 2.030 2.010 2.030 1.990 2.130 4,128,000 8,527,420 2.0658 1.488 1.473 1.488 1.458 1.561 5,633,319 1.5137 -1.93%
2015-06-09 0 2.070 2.070 2.100 1.940 2.110 9,508,000 18,971,820 1.9954 1.517 1.517 1.539 1.422 1.546 12,975,192 1.4622 -1.43%
2015-06-08 0 2.100 2.090 2.100 2.060 2.160 9,984,000 20,963,950 2.0998 1.539 1.532 1.539 1.510 1.583 13,624,771 1.5387 -2.33%
2015-06-05 0 2.150 2.130 2.150 2.060 2.220 9,747,000 20,644,100 2.1180 1.575 1.561 1.575 1.510 1.627 13,301,346 1.5520 -1.38%
2015-06-04 0 2.180 2.160 2.180 2.010 2.230 16,056,000 34,173,430 2.1284 1.597 1.583 1.597 1.473 1.634 21,910,989 1.5596 -0.91%
2015-06-03 0 2.200 2.190 2.200 2.100 2.320 25,060,000 54,391,340 2.1704 1.612 1.605 1.612 1.539 1.700 34,198,392 1.5905 -2.65%
2015-06-02 0 2.260 2.250 2.260 2.000 2.340 30,546,250 67,622,723 2.2138 1.656 1.649 1.656 1.466 1.715 41,685,261 1.6222 16.49%
2015-06-01 0 1.940 1.920 1.940 1.900 1.990 118,568,000 218,962,500 1.8467 1.422 1.407 1.422 1.392 1.458 161,805,067 1.3532 2.11%
2015-05-29 0 1.900 1.880 1.900 1.820 1.960 25,328,000 47,800,860 1.8873 1.392 1.378 1.392 1.334 1.436 34,564,121 1.3830 3.83%
2015-05-28 0 1.830 1.820 1.830 1.790 1.950 14,672,000 27,524,380 1.8760 1.341 1.334 1.341 1.312 1.429 20,022,299 1.3747 2.81%
2015-05-27 0 1.780 1.780 1.800 1.780 1.840 3,920,000 7,061,140 1.8013 1.304 1.304 1.319 1.304 1.348 5,349,469 1.3200 -1.22%
2015-05-26 0 1.840 1.810 1.840 1.810 1.860 6,090,000 11,146,940 1.8304 1.320 1.299 1.320 1.299 1.335 8,486,494 1.3135 0.00%
2015-05-22 0 1.840 1.840 1.850 1.790 1.900 11,368,000 21,020,700 1.8491 1.320 1.320 1.328 1.285 1.363 15,841,456 1.3269 -0.54%
2015-05-21 0 1.850 1.840 1.850 1.830 1.930 12,310,000 23,041,550 1.8718 1.328 1.320 1.328 1.313 1.385 17,154,146 1.3432 0.00%
2015-05-20 0 1.850 1.840 1.870 1.780 1.910 15,212,000 28,177,080 1.8523 1.328 1.320 1.342 1.277 1.371 21,198,120 1.3292 5.11%
2015-05-19 0 1.760 1.760 1.770 1.740 1.800 4,442,000 7,856,220 1.7686 1.263 1.263 1.270 1.249 1.292 6,189,985 1.2692 0.57%
2015-05-18 0 1.750 1.730 1.750 1.740 1.800 4,130,000 7,328,640 1.7745 1.256 1.241 1.256 1.249 1.292 5,755,209 1.2734 -0.57%
2015-05-15 0 1.760 1.740 1.760 1.750 1.850 4,220,000 7,551,980 1.7896 1.263 1.249 1.263 1.256 1.328 5,880,625 1.2842 0.00%
2015-05-14 0 1.760 1.750 1.760 1.720 1.780 1,496,000 2,617,620 1.7497 1.263 1.256 1.263 1.234 1.277 2,084,696 1.2556 2.92%
2015-05-13 0 1.710 1.700 1.710 1.670 1.720 3,296,000 5,587,880 1.6954 1.227 1.220 1.227 1.198 1.234 4,593,019 1.2166 0.59%
2015-05-12 0 1.700 1.690 1.700 1.680 1.700 1,002,000 1,697,240 1.6939 1.220 1.213 1.220 1.206 1.220 1,396,300 1.2155 0.00%
2015-05-11 0 1.700 1.700 1.710 1.690 1.760 2,072,000 3,590,220 1.7327 1.220 1.220 1.227 1.213 1.263 2,887,359 1.2434 -1.73%
2015-05-08 0 1.730 1.730 1.750 1.720 1.760 1,222,000 2,135,460 1.7475 1.241 1.241 1.256 1.234 1.263 1,702,873 1.2540 -0.57%
2015-05-07 0 1.740 1.720 1.740 1.710 1.790 1,198,000 2,117,340 1.7674 1.249 1.234 1.249 1.227 1.285 1,669,429 1.2683 -0.57%
2015-05-06 0 1.750 1.720 1.750 1.720 1.780 644,000 1,121,320 1.7412 1.256 1.234 1.256 1.234 1.277 897,422 1.2495 -1.13%
2015-05-05 0 1.770 1.750 1.770 1.740 1.810 684,000 1,212,320 1.7724 1.270 1.256 1.270 1.249 1.299 953,163 1.2719 -1.67%
2015-05-04 0 1.800 1.780 1.800 1.760 1.800 892,000 1,592,060 1.7848 1.292 1.277 1.292 1.263 1.292 1,243,014 1.2808 1.69%
2015-04-30 0 1.770 1.770 1.780 1.760 1.800 700,000 1,249,280 1.7847 1.270 1.270 1.277 1.263 1.292 975,459 1.2807 -0.56%
2015-04-29 0 1.780 1.760 1.780 1.760 1.800 868,000 1,546,240 1.7814 1.277 1.263 1.277 1.263 1.292 1,209,569 1.2783 0.00%
2015-04-28 0 1.780 1.780 1.790 1.760 1.820 3,780,000 6,752,740 1.7864 1.277 1.277 1.285 1.263 1.306 5,267,479 1.2820 -1.11%
2015-04-27 0 1.800 1.790 1.800 1.750 1.950 5,648,000 10,127,800 1.7932 1.292 1.285 1.292 1.256 1.399 7,870,562 1.2868 1.12%
2015-04-24 0 1.780 1.780 1.790 1.730 1.800 6,176,000 11,001,060 1.7813 1.277 1.277 1.285 1.241 1.292 8,606,337 1.2783 0.56%
2015-04-23 0 1.770 1.620 1.790 1.750 1.770 4,216,000 7,458,740 1.7692 1.270 1.163 1.285 1.256 1.270 5,875,051 1.2696 0.00%
2015-04-22 0 1.770 1.630 1.770 1.800 1.800 2,000 3,600 1.8000 1.270 1.170 1.270 1.292 1.292 2,787 1.2917 1.14%
2015-04-21 0 1.750 1.570 1.750 1.820 1.820 2,000 3,640 1.8200 1.256 1.127 1.256 1.306 1.306 2,787 1.3061 5.42%
2015-04-20 0 1.660 1.610 1.660 1.500 1.670 6,000 9,660 1.6100 1.191 1.155 1.191 1.076 1.198 8,361 1.1554 -0.60%
2015-04-17 0 1.670 1.640 1.680 1.650 1.950 308,000 537,100 1.7438 1.198 1.177 1.206 1.184 1.399 429,202 1.2514 0.60%
2015-04-16 0 1.660 1.510 1.720 - - 0 0 - 1.191 1.084 1.234 - - 0 - 0.00%
2015-04-15 0 1.660 1.470 1.660 - - 0 0 - 1.191 1.055 1.191 - - 0 - -0.60%
2015-04-14 0 1.670 1.460 1.670 1.650 1.720 136,000 230,720 1.6965 1.198 1.048 1.198 1.184 1.234 189,518 1.2174 -1.18%
2015-04-13 0 1.690 1.530 1.690 1.580 1.690 30,000 50,480 1.6827 1.213 1.098 1.213 1.134 1.213 41,805 1.2075 9.03%
2015-04-10 0 1.550 1.510 1.580 1.500 1.550 40,000 61,600 1.5400 1.112 1.084 1.134 1.076 1.112 55,741 1.1051 2.65%
2015-04-09 0 1.510 1.510 1.590 1.500 1.550 10,000 15,200 1.5200 1.084 1.084 1.141 1.076 1.112 13,935 1.0908 -5.03%
2015-04-08 0 1.590 1.500 1.590 1.580 1.590 52,000 82,380 1.5842 1.141 1.076 1.141 1.134 1.141 72,463 1.1369 2.58%
2015-04-02 0 1.550 1.500 1.560 1.500 1.550 28,000 42,900 1.5321 1.112 1.076 1.119 1.076 1.112 39,018 1.0995 6.16%
2015-04-01 0 1.460 1.460 1.500 1.380 1.460 1,398,000 1,954,740 1.3982 1.048 1.048 1.076 0.990 1.048 1,948,131 1.0034 5.80%
2015-03-31 0 1.380 1.380 1.400 1.370 1.480 264,000 369,400 1.3992 0.990 0.990 1.005 0.983 1.062 367,887 1.0041 -2.82%
2015-03-30 0 1.420 1.420 1.440 1.380 1.420 50,000 69,440 1.3888 1.019 1.019 1.033 0.990 1.019 69,676 0.9966 -10.69%
2015-03-27 0 1.590 1.390 1.600 - - 0 0 - 1.141 0.997 1.148 - - 0 - 0.00%
2015-03-26 0 1.590 1.390 1.600 - - 0 0 - 1.141 0.997 1.148 - - 0 - 0.00%
2015-03-25 0 1.590 1.410 1.600 1.590 1.590 8,000 12,720 1.5900 1.141 1.012 1.148 1.141 1.141 11,148 1.1410 -1.24%
2015-03-24 0 1.610 1.410 1.610 - - 0 0 - 1.155 1.012 1.155 - - 0 - 0.00%
2015-03-23 0 1.610 1.410 1.610 - - 0 0 - 1.155 1.012 1.155 - - 0 - 0.00%
2015-03-20 0 1.610 1.600 1.610 1.610 1.610 10,000 16,100 1.6100 1.155 1.148 1.155 1.155 1.155 13,935 1.1554 -1.83%
2015-03-19 0 1.640 1.520 1.640 1.640 1.640 70,000 114,800 1.6400 1.177 1.091 1.177 1.177 1.177 97,546 1.1769 0.00%
2015-03-18 0 1.640 1.440 1.640 - - 0 0 - 1.177 1.033 1.177 - - 0 - 0.00%
2015-03-17 0 1.640 1.540 1.640 1.600 1.670 78,000 127,560 1.6354 1.177 1.105 1.177 1.148 1.198 108,694 1.1736 -2.38%
2015-03-16 0 1.680 1.550 1.680 - - 0 0 - 1.206 1.112 1.206 - - 0 - -1.75%
2015-03-13 0 1.710 1.600 1.710 - - 0 0 - 1.227 1.148 1.227 - - 0 - -0.58%
2015-03-12 0 1.720 1.540 1.720 1.740 1.740 6,000 10,440 1.7400 1.234 1.105 1.234 1.249 1.249 8,361 1.2486 -1.15%
2015-03-11 0 1.740 1.540 1.740 1.740 1.740 30,000 52,200 1.7400 1.249 1.105 1.249 1.249 1.249 41,805 1.2486 0.00%
2015-03-10 0 1.740 1.600 1.740 1.740 1.740 6,000 10,440 1.7400 1.249 1.148 1.249 1.249 1.249 8,361 1.2486 0.00%
2015-03-09 0 1.740 1.610 1.740 - - 0 0 - 1.249 1.155 1.249 - - 0 - -0.57%
2015-03-06 0 1.750 1.610 1.750 1.760 1.760 2,000 3,520 1.7600 1.256 1.155 1.256 1.263 1.263 2,787 1.2630 1.74%
2015-03-05 0 1.720 1.720 1.760 - - 0 0 - 1.234 1.234 1.263 - - 0 - 0.00%
2015-03-04 0 1.720 1.550 1.760 - - 0 0 - 1.234 1.112 1.263 - - 0 - 0.00%
2015-03-03 0 1.720 1.560 1.720 1.720 1.720 8,000 13,760 1.7200 1.234 1.119 1.234 1.234 1.234 11,148 1.2343 -0.58%
2015-03-02 0 1.730 1.560 1.780 - - 600,000 1,008,000 1.6800 1.241 1.119 1.277 - - 836,108 1.2056 0.00%
2015-02-27 0 1.730 1.570 1.800 - - 0 0 - 1.241 1.127 1.292 - - 0 - 0.00%
2015-02-26 0 1.730 1.570 1.790 - - 0 0 - 1.241 1.127 1.285 - - 0 - 0.00%
2015-02-25 0 1.730 1.560 1.800 - - 0 0 - 1.241 1.119 1.292 - - 0 - 0.00%
2015-02-24 0 1.730 1.730 1.780 - - 0 0 - 1.241 1.241 1.277 - - 0 - 0.00%
2015-02-23 0 1.730 1.730 1.780 - - 2,000,000 3,400,000 1.7000 1.241 1.241 1.277 - - 2,787,026 1.2199 0.00%
2015-02-18 0 1.730 1.710 1.780 1.730 1.730 22,000 38,060 1.7300 1.241 1.227 1.277 1.241 1.241 30,657 1.2415 1.17%
2015-02-17 0 1.710 1.710 1.790 1.700 1.710 12,000 20,480 1.7067 1.227 1.227 1.285 1.220 1.227 16,722 1.2247 -4.47%
2015-02-16 0 1.790 1.700 1.790 - - 0 0 - 1.285 1.220 1.285 - - 0 - 0.00%
2015-02-13 0 1.790 1.700 1.790 - - 0 0 - 1.285 1.220 1.285 - - 0 - 0.00%
2015-02-12 0 1.790 1.700 1.790 - - 0 0 - 1.285 1.220 1.285 - - 0 - 0.00%
2015-02-11 0 1.790 1.700 1.790 - - 0 0 - 1.285 1.220 1.285 - - 0 - 0.00%
2015-02-10 0 1.790 1.700 1.800 - - 0 0 - 1.285 1.220 1.292 - - 0 - 0.00%
2015-02-09 0 1.790 1.700 1.790 - - 0 0 - 1.285 1.220 1.285 - - 0 - 0.00%
2015-02-06 0 1.790 1.700 1.790 - - 0 0 - 1.285 1.220 1.285 - - 0 - 0.00%
2015-02-05 0 1.790 1.710 1.790 1.790 1.790 2,000 3,580 1.7900 1.285 1.227 1.285 1.285 1.285 2,787 1.2845 -0.56%
2015-02-04 0 1.800 1.710 1.800 - - 0 0 - 1.292 1.227 1.292 - - 0 - 0.00%
2015-02-03 0 1.800 1.700 1.800 - - 0 0 - 1.292 1.220 1.292 - - 0 - 0.00%
2015-02-02 0 1.800 1.700 1.800 - - 0 0 - 1.292 1.220 1.292 - - 0 - 0.00%
2015-01-30 0 1.800 1.700 1.800 - - 0 0 - 1.292 1.220 1.292 - - 0 - 0.00%
2015-01-29 0 1.800 1.710 1.800 - - 0 0 - 1.292 1.227 1.292 - - 0 - 0.00%
2015-01-28 0 1.800 1.650 1.800 - - 0 0 - 1.292 1.184 1.292 - - 0 - 0.00%
2015-01-27 0 1.800 1.700 1.800 1.640 1.800 6,000 10,380 1.7300 1.292 1.220 1.292 1.177 1.292 8,361 1.2415 0.56%
2015-01-26 0 1.790 1.650 1.800 - - 0 0 - 1.285 1.184 1.292 - - 0 - 0.00%
2015-01-23 0 1.790 1.700 1.790 - - 0 0 - 1.285 1.220 1.285 - - 0 - -0.56%
2015-01-22 0 1.800 1.660 1.800 1.790 1.800 32,000 57,400 1.7938 1.292 1.191 1.292 1.285 1.292 44,592 1.2872 0.56%
2015-01-21 0 1.790 1.790 1.800 1.750 1.790 8,000 14,160 1.7700 1.285 1.285 1.292 1.256 1.285 11,148 1.2702 3.47%
2015-01-20 0 1.730 1.710 1.730 1.620 1.800 116,000 197,420 1.7019 1.241 1.227 1.241 1.163 1.292 161,648 1.2213 -3.89%
2015-01-19 0 1.800 1.630 1.800 - - 0 0 - 1.292 1.170 1.292 - - 0 - 0.00%
2015-01-16 0 1.800 1.610 1.800 - - 0 0 - 1.292 1.155 1.292 - - 0 - 0.00%
2015-01-15 0 1.800 1.620 1.800 - - 0 0 - 1.292 1.163 1.292 - - 0 - 0.00%
2015-01-14 0 1.800 1.630 1.800 - - 0 0 - 1.292 1.170 1.292 - - 0 - 0.00%
2015-01-13 0 1.800 1.610 1.800 - - 0 0 - 1.292 1.155 1.292 - - 0 - 0.00%
2015-01-12 0 1.800 1.610 1.800 1.790 1.800 96,000 172,720 1.7992 1.292 1.155 1.292 1.285 1.292 133,777 1.2911 1.12%
2015-01-09 0 1.780 1.600 1.790 1.780 1.780 82,000 146,660 1.7885 1.277 1.148 1.285 1.277 1.277 114,268 1.2835 0.56%
2015-01-08 0 1.770 1.600 1.770 - - 24,000 42,480 1.7700 1.270 1.148 1.270 - - 33,444 1.2702 0.00%
2015-01-07 0 1.770 1.700 1.780 1.680 1.780 170,000 299,360 1.7609 1.270 1.220 1.277 1.206 1.277 236,897 1.2637 -1.12%
2015-01-06 0 1.790 1.610 1.790 1.790 1.790 208,000 372,320 1.7900 1.285 1.155 1.285 1.285 1.285 289,851 1.2845 0.00%
2015-01-05 0 1.790 1.600 1.790 - - 136,000 243,440 1.7900 1.285 1.148 1.285 - - 189,518 1.2845 0.00%
2015-01-02 0 1.790 1.700 1.790 1.790 1.800 66,000 118,340 1.7930 1.285 1.220 1.285 1.285 1.292 91,972 1.2867 0.00%
2014-12-31 0 1.790 1.600 1.790 1.780 1.790 124,000 221,460 1.7860 1.285 1.148 1.285 1.277 1.285 172,796 1.2816 0.00%
2014-12-30 0 1.790 1.600 1.790 1.780 1.800 612,000 1,096,060 1.7909 1.285 1.148 1.285 1.277 1.292 852,830 1.2852 0.00%
2014-12-29 0 1.790 1.730 1.790 1.650 1.800 764,000 1,319,240 1.7268 1.285 1.241 1.285 1.184 1.292 1,064,644 1.2391 2.29%
2014-12-24 0 1.750 1.600 1.750 1.750 1.750 2,000 3,500 1.7500 1.256 1.148 1.256 1.256 1.256 2,787 1.2558 0.57%
2014-12-23 0 1.740 1.600 1.740 - - 18,000 31,320 1.7400 1.249 1.148 1.249 - - 25,083 1.2486 0.00%
2014-12-22 0 1.740 1.600 1.740 1.750 1.750 12,000 21,000 1.7500 1.249 1.148 1.249 1.256 1.256 16,722 1.2558 -1.14%
2014-12-19 0 1.760 1.600 1.760 1.760 1.760 2,000 3,520 1.7600 1.263 1.148 1.263 1.263 1.263 2,787 1.2630 1.15%
2014-12-18 0 1.740 1.600 1.750 1.740 1.750 22,000 38,300 1.7409 1.249 1.148 1.256 1.249 1.256 30,657 1.2493 0.58%
2014-12-17 0 1.730 1.600 1.740 1.600 1.730 8,000 13,260 1.6575 1.241 1.148 1.249 1.148 1.241 11,148 1.1894 -2.26%
2014-12-16 0 1.770 1.600 1.770 1.780 1.780 2,000 3,560 1.7800 1.270 1.148 1.270 1.277 1.277 2,787 1.2773 -0.56%
2014-12-15 0 1.780 1.570 1.780 1.700 1.800 26,000 46,000 1.7692 1.277 1.127 1.277 1.220 1.292 36,231 1.2696 3.49%
2014-12-12 0 1.720 1.500 1.720 - - 10,000 17,200 1.7200 1.234 1.076 1.234 - - 13,935 1.2343 -0.58%
2014-12-11 0 1.730 1.430 1.730 1.720 1.730 652,000 1,124,300 1.7244 1.241 1.026 1.241 1.234 1.241 908,571 1.2374 0.58%
2014-12-10 0 1.720 1.500 1.720 1.720 1.720 2,000 3,440 1.7200 1.234 1.076 1.234 1.234 1.234 2,787 1.2343 1.18%
2014-12-09 0 1.700 1.370 1.720 1.700 1.730 4,000 6,860 1.7150 1.220 0.983 1.234 1.220 1.241 5,574 1.2307 -1.73%
2014-12-08 0 1.730 1.370 1.730 1.720 1.730 38,000 65,700 1.7289 1.241 0.983 1.241 1.234 1.241 52,953 1.2407 0.58%
2014-12-05 0 1.720 1.380 1.720 - - 0 0 - 1.234 0.990 1.234 - - 0 - 0.00%
2014-12-04 0 1.720 1.370 1.720 - - 12,000 20,640 1.7200 1.234 0.983 1.234 - - 16,722 1.2343 0.00%
2014-12-03 0 1.720 1.400 1.720 1.730 1.730 4,000 6,920 1.7300 1.234 1.005 1.234 1.241 1.241 5,574 1.2415 -0.58%
2014-12-02 0 1.730 1.500 1.730 1.730 1.730 6,000 10,380 1.7300 1.241 1.076 1.241 1.241 1.241 8,361 1.2415 0.00%
2014-12-01 0 1.730 1.510 1.730 1.730 1.730 6,000 10,380 1.7300 1.241 1.084 1.241 1.241 1.241 8,361 1.2415 0.00%
2014-11-28 0 1.730 1.410 1.730 1.700 1.730 8,000 13,660 1.7075 1.241 1.012 1.241 1.220 1.241 11,148 1.2253 1.76%
2014-11-27 0 1.700 1.430 1.710 1.700 1.720 14,000 23,940 1.7100 1.220 1.026 1.227 1.220 1.234 19,509 1.2271 1.19%
2014-11-26 0 1.680 1.440 1.680 - - 0 0 - 1.206 1.033 1.206 - - 0 - -0.59%
2014-11-25 0 1.690 1.470 1.730 - - 0 0 - 1.213 1.055 1.241 - - 0 - 0.00%
2014-11-24 0 1.690 1.460 1.700 1.700 1.700 2,000 3,400 1.7000 1.213 1.048 1.220 1.220 1.220 2,787 1.2199 -1.17%
2014-11-21 0 1.710 1.600 1.720 - - 0 0 - 1.227 1.148 1.234 - - 0 - -0.58%
2014-11-20 0 1.720 1.700 1.730 - - 0 0 - 1.234 1.220 1.241 - - 0 - 0.00%
2014-11-19 0 1.720 1.700 1.720 - - 0 0 - 1.234 1.220 1.234 - - 0 - 0.00%
2014-11-18 0 1.720 1.430 1.720 1.730 1.740 6,000 10,420 1.7367 1.234 1.026 1.234 1.241 1.249 8,361 1.2463 -0.58%
2014-11-17 0 1.730 1.730 1.790 1.730 1.730 30,000 51,900 1.7300 1.241 1.241 1.285 1.241 1.241 41,805 1.2415 0.00%
2014-11-14 0 1.730 1.730 1.790 1.730 1.730 177,500 307,030 1.7297 1.241 1.241 1.285 1.241 1.241 247,349 1.2413 0.00%
2014-11-13 0 1.730 1.430 1.750 1.730 1.730 252,000 436,000 1.7302 1.241 1.026 1.256 1.241 1.241 351,165 1.2416 0.00%
2014-11-12 0 1.730 1.430 1.790 1.730 1.730 250,000 432,500 1.7300 1.241 1.026 1.285 1.241 1.241 348,378 1.2415 0.00%
2014-11-11 0 1.730 1.430 1.750 1.730 1.750 270,000 467,500 1.7315 1.241 1.026 1.256 1.241 1.256 376,249 1.2425 0.00%
2014-11-10 0 1.730 1.450 1.780 1.730 1.780 260,000 450,300 1.7319 1.241 1.041 1.277 1.241 1.277 362,313 1.2428 -1.14%
2014-11-07 0 1.750 1.750 1.760 1.720 1.750 3,214,000 5,564,180 1.7312 1.256 1.256 1.263 1.234 1.256 4,478,751 1.2424 1.74%
2014-11-06 0 1.720 1.550 1.740 - - 0 0 - 1.234 1.112 1.249 - - 0 - 0.00%
2014-11-05 0 1.720 1.720 1.730 1.550 1.730 572,000 889,440 1.5550 1.234 1.234 1.241 1.112 1.241 797,089 1.1159 -1.15%
2014-11-04 0 1.740 1.620 1.740 - - 0 0 - 1.249 1.163 1.249 - - 0 - 0.00%
2014-11-03 0 1.740 1.540 1.740 - - 0 0 - 1.249 1.105 1.249 - - 0 - 0.00%
2014-10-31 0 1.740 1.700 1.740 1.740 1.740 25,000 43,360 1.7344 1.249 1.220 1.249 1.249 1.249 34,838 1.2446 2.35%
2014-10-30 0 1.700 1.690 1.700 - - 0 0 - 1.220 1.213 1.220 - - 0 - -1.73%
2014-10-29 0 1.730 1.530 1.740 - - 0 0 - 1.241 1.098 1.249 - - 0 - 0.00%
2014-10-28 0 1.730 1.720 1.730 - - 0 0 - 1.241 1.234 1.241 - - 0 - 0.00%
2014-10-27 0 1.730 1.510 1.730 - - 0 0 - 1.241 1.084 1.241 - - 0 - -0.57%
2014-10-24 0 1.740 1.580 1.740 - - 0 0 - 1.249 1.134 1.249 - - 0 - -2.79%
2014-10-23 0 1.790 1.570 1.790 1.790 1.790 74,000 132,460 1.7900 1.285 1.127 1.285 1.285 1.285 103,120 1.2845 2.29%
2014-10-22 0 1.750 1.420 1.780 - - 6,000 10,680 1.7800 1.256 1.019 1.277 - - 8,361 1.2773 0.00%
2014-10-21 0 1.750 1.460 1.820 - - 0 0 - 1.256 1.048 1.306 - - 0 - 0.00%
2014-10-20 0 1.750 1.550 1.750 - - 0 0 - 1.256 1.112 1.256 - - 0 - 0.00%
2014-10-17 0 1.750 1.600 1.750 1.800 1.800 4,000 7,100 1.7750 1.256 1.148 1.256 1.292 1.292 5,574 1.2738 -1.13%
2014-10-16 0 1.770 1.740 1.770 1.740 1.780 182,000 320,740 1.7623 1.270 1.249 1.270 1.249 1.277 253,619 1.2647 -1.67%
2014-10-15 0 1.800 1.740 1.800 1.800 1.800 276,000 496,800 1.8000 1.292 1.249 1.292 1.292 1.292 384,610 1.2917 0.00%
2014-10-14 0 1.800 1.740 1.800 - - 0 0 - 1.292 1.249 1.292 - - 0 - 0.00%
2014-10-13 0 1.800 1.790 1.800 - - 0 0 - 1.292 1.285 1.292 - - 0 - 0.00%
2014-10-10 0 1.800 1.740 1.800 - - 0 0 - 1.292 1.249 1.292 - - 0 - 0.00%
2014-10-09 0 1.800 1.740 1.800 - - 0 0 - 1.292 1.249 1.292 - - 0 - 0.00%
2014-10-08 0 1.800 1.740 1.800 1.740 1.830 370,000 656,620 1.7746 1.292 1.249 1.292 1.249 1.313 515,600 1.2735 0.00%
2014-10-07 0 1.800 1.740 1.800 - - 0 0 - 1.292 1.249 1.292 - - 0 - 0.00%
2014-10-06 0 1.800 1.620 1.800 - - 0 0 - 1.292 1.163 1.292 - - 0 - 0.00%
2014-10-03 0 1.800 1.740 1.800 1.800 1.800 14,000 25,200 1.8000 1.292 1.249 1.292 1.292 1.292 19,509 1.2917 -2.17%
2014-09-30 0 1.840 1.800 1.840 1.700 1.850 1,266,000 2,244,560 1.7730 1.320 1.292 1.320 1.220 1.328 1,764,188 1.2723 5.75%
2014-09-29 0 1.740 1.740 1.790 1.740 1.740 22,000 38,280 1.7400 1.249 1.249 1.285 1.249 1.249 30,657 1.2486 -3.33%
2014-09-26 0 1.800 1.720 1.800 - - 0 0 - 1.292 1.234 1.292 - - 0 - 0.00%
2014-09-25 0 1.800 1.800 1.810 1.790 1.800 724,000 1,301,100 1.7971 1.292 1.292 1.299 1.285 1.292 1,008,903 1.2896 2.27%
2014-09-24 0 1.760 1.640 1.790 - - 0 0 - 1.263 1.177 1.285 - - 0 - 0.00%
2014-09-23 0 1.760 1.630 1.770 - - 0 0 - 1.263 1.170 1.270 - - 0 - 0.00%
2014-09-22 0 1.760 1.640 1.760 - - 16,746,000 28,803,120 1.7200 1.263 1.177 1.263 - - 23,335,769 1.2343 -0.56%
2014-09-19 0 1.770 1.620 1.770 - - 0 0 - 1.270 1.163 1.270 - - 0 - 0.00%
2014-09-18 0 1.770 1.620 1.770 1.780 1.800 1,564,000 2,737,300 1.7502 1.270 1.163 1.270 1.277 1.292 2,179,454 1.2560 0.00%
2014-09-17 0 1.770 1.610 1.770 - - 0 0 - 1.270 1.155 1.270 - - 0 - -0.56%
2014-09-16 0 1.780 - 1.780 - - 0 0 - 1.277 - 1.277 - - 0 - 0.00%
2014-09-15 0 1.780 1.630 1.780 - - 0 0 - 1.277 1.170 1.277 - - 0 - -1.11%
2014-09-12 0 1.800 1.620 1.800 - - 0 0 - 1.292 1.163 1.292 - - 0 - 0.00%
2014-09-11 0 1.800 1.650 1.800 1.820 1.820 6,000 10,920 1.8200 1.292 1.184 1.292 1.306 1.306 8,361 1.3061 0.56%
2014-09-10 0 1.790 1.630 1.790 - - 0 0 - 1.285 1.170 1.285 - - 0 - -0.56%
2014-09-08 0 1.800 1.610 1.800 - - 0 0 - 1.292 1.155 1.292 - - 0 - 0.00%
2014-09-05 0 1.800 1.700 1.800 - - 0 0 - 1.292 1.220 1.292 - - 0 - 0.00%
2014-09-04 0 1.800 1.700 1.800 1.810 1.810 2,000 3,620 1.8100 1.292 1.220 1.292 1.299 1.299 2,787 1.2989 0.56%
2014-09-03 0 1.790 1.710 1.790 1.790 1.790 2,000 3,580 1.7900 1.285 1.227 1.285 1.285 1.285 2,787 1.2845 -0.56%
2014-09-02 0 1.800 1.710 1.800 1.810 1.810 2,000 3,620 1.8100 1.292 1.227 1.292 1.299 1.299 2,787 1.2989 0.00%
2014-09-01 0 1.800 1.710 1.800 - - 0 0 - 1.292 1.227 1.292 - - 0 - 0.00%
2014-08-29 0 1.800 1.710 1.820 1.740 1.820 594,000 1,054,960 1.7760 1.292 1.227 1.306 1.249 1.306 827,747 1.2745 5.88%
2014-08-28 0 1.700 1.680 1.700 1.770 1.810 244,000 439,200 1.8000 1.220 1.206 1.220 1.270 1.299 340,017 1.2917 -5.03%
2014-08-27 0 1.790 1.750 1.800 1.780 1.800 30,000 53,640 1.7880 1.285 1.256 1.292 1.277 1.292 41,805 1.2831 0.00%
2014-08-26 0 1.790 1.780 1.800 1.740 1.800 254,000 454,700 1.7902 1.285 1.277 1.292 1.249 1.292 353,952 1.2846 0.56%
2014-08-25 0 1.780 1.750 1.800 1.740 1.830 350,000 627,000 1.7914 1.277 1.256 1.292 1.249 1.313 487,730 1.2855 1.14%
2014-08-22 0 1.760 1.760 1.770 1.700 1.770 4,000 6,940 1.7350 1.263 1.263 1.270 1.220 1.270 5,574 1.2451 -0.56%
2014-08-21 0 1.770 1.700 1.800 1.770 1.800 4,000 7,140 1.7850 1.270 1.220 1.292 1.270 1.292 5,574 1.2809 -1.67%
2014-08-20 0 1.800 1.720 1.800 1.770 1.800 90,000 161,200 1.7911 1.292 1.234 1.292 1.270 1.292 125,416 1.2853 0.00%
2014-08-19 0 1.800 1.730 1.800 1.700 1.800 180,000 321,820 1.7879 1.292 1.241 1.292 1.220 1.292 250,832 1.2830 0.00%
2014-08-18 0 1.800 1.760 1.800 1.770 1.800 32,000 57,300 1.7906 1.292 1.263 1.292 1.270 1.292 44,592 1.2850 1.12%
2014-08-15 0 1.780 1.700 1.780 - - 0 0 - 1.277 1.220 1.277 - - 0 - -1.11%
2014-08-14 0 1.800 1.740 1.800 1.760 1.800 32,000 57,280 1.7900 1.292 1.249 1.292 1.263 1.292 44,592 1.2845 0.00%
2014-08-13 0 1.800 1.650 1.800 1.690 1.800 48,000 84,200 1.7542 1.292 1.184 1.292 1.213 1.292 66,889 1.2588 9.09%
2014-08-12 0 1.650 1.650 1.800 1.620 1.650 40,000 65,940 1.6485 1.184 1.184 1.292 1.163 1.184 55,741 1.1830 -1.20%
2014-08-11 0 1.670 1.500 1.800 - - 0 0 - 1.198 1.076 1.292 - - 0 - 0.00%
2014-08-08 0 1.670 1.530 1.670 1.700 1.700 4,000 6,800 1.7000 1.198 1.098 1.198 1.220 1.220 5,574 1.2199 -1.76%
2014-08-07 0 1.700 1.550 1.800 - - 0 0 - 1.220 1.112 1.292 - - 0 - 0.00%
2014-08-06 0 1.700 1.680 1.720 1.680 1.740 550,000 947,580 1.7229 1.220 1.206 1.234 1.206 1.249 766,432 1.2364 -5.03%
2014-08-05 0 1.790 1.740 1.800 1.740 1.790 24,000 41,960 1.7483 1.285 1.249 1.292 1.249 1.285 33,444 1.2546 0.00%
2014-08-04 0 1.790 1.760 1.790 1.750 1.800 8,000 14,220 1.7775 1.285 1.263 1.285 1.256 1.292 11,148 1.2756 -0.56%
2014-08-01 0 1.800 1.740 1.800 - - 0 0 - 1.292 1.249 1.292 - - 0 - 0.00%
2014-07-31 0 1.800 1.750 1.850 1.750 1.850 191,425 342,296 1.7881 1.292 1.256 1.328 1.256 1.328 266,753 1.2832 0.56%
2014-07-30 0 1.790 1.750 1.810 1.630 1.810 101,425 179,162 1.7664 1.285 1.256 1.299 1.170 1.299 141,337 1.2676 -1.10%
2014-07-29 0 1.810 1.780 1.810 1.770 1.810 93,425 167,179 1.7894 1.299 1.277 1.299 1.270 1.299 130,189 1.2841 1.69%
2014-07-28 0 1.780 1.780 1.810 1.760 1.810 55,425 98,699 1.7808 1.277 1.277 1.299 1.263 1.299 77,235 1.2779 -1.66%
2014-07-25 0 1.810 1.760 1.810 1.780 1.810 138,000 246,400 1.7855 1.299 1.263 1.299 1.277 1.299 192,305 1.2813 0.56%
2014-07-24 0 1.800 1.800 1.810 1.800 1.820 56,000 101,040 1.8043 1.292 1.292 1.299 1.292 1.306 78,037 1.2948 0.00%
2014-07-23 0 1.800 1.760 1.810 1.770 1.800 56,000 100,740 1.7989 1.292 1.263 1.299 1.270 1.292 78,037 1.2909 0.00%
2014-07-22 0 1.800 1.800 1.810 1.770 1.800 68,000 122,340 1.7991 1.292 1.292 1.299 1.270 1.292 94,759 1.2911 1.12%
2014-07-21 0 1.780 1.770 1.830 - - 0 0 - 1.277 1.270 1.313 - - 0 - 0.00%
2014-07-18 0 1.780 1.780 1.800 1.770 1.800 58,000 104,100 1.7948 1.277 1.277 1.292 1.270 1.292 80,824 1.2880 0.00%
2014-07-17 0 1.780 1.780 1.800 1.760 1.760 8,000 14,080 1.7600 1.277 1.277 1.292 1.263 1.263 11,148 1.2630 1.14%
2014-07-16 0 1.760 1.760 1.820 1.760 1.760 18,000 31,680 1.7600 1.263 1.263 1.306 1.263 1.263 25,083 1.2630 0.00%
2014-07-15 0 1.760 1.760 1.800 1.760 1.780 4,000 7,080 1.7700 1.263 1.263 1.292 1.263 1.277 5,574 1.2702 -1.12%
2014-07-14 0 1.780 1.780 1.810 1.780 1.820 236,000 426,440 1.8069 1.277 1.277 1.299 1.277 1.306 328,869 1.2967 1.14%
2014-07-11 0 1.760 1.760 1.820 - - 0 0 - 1.263 1.263 1.306 - - 0 - 0.00%
2014-07-10 0 1.760 1.760 1.810 1.760 1.820 6,000 10,800 1.8000 1.263 1.263 1.299 1.263 1.306 8,361 1.2917 0.00%
2014-07-09 0 1.760 1.760 1.790 1.760 1.770 20,000 35,260 1.7630 1.263 1.263 1.285 1.263 1.270 27,870 1.2651 0.00%
2014-07-08 0 1.760 1.760 1.820 1.760 1.760 20,000 35,200 1.7600 1.263 1.263 1.306 1.263 1.263 27,870 1.2630 0.00%
2014-07-07 0 1.760 1.760 1.820 1.760 1.760 22,000 38,720 1.7600 1.263 1.263 1.306 1.263 1.263 30,657 1.2630 0.00%
2014-07-04 0 1.760 1.760 1.820 - - 0 0 - 1.263 1.263 1.306 - - 0 - 0.00%
2014-07-03 0 1.760 1.760 1.820 - - 0 0 - 1.263 1.263 1.306 - - 0 - 0.00%
2014-07-02 0 1.760 1.760 1.820 1.760 1.760 6,000 10,560 1.7600 1.263 1.263 1.306 1.263 1.263 8,361 1.2630 -0.56%
2014-06-30 0 1.770 1.770 1.820 1.770 1.770 102,000 180,540 1.7700 1.270 1.270 1.306 1.270 1.270 142,138 1.2702 0.00%
2014-06-27 0 1.770 1.750 1.770 1.750 1.770 264,000 464,220 1.7584 1.270 1.256 1.270 1.256 1.270 367,887 1.2619 -1.12%
2014-06-26 0 1.790 1.750 1.790 1.790 1.790 8,000 14,320 1.7900 1.285 1.256 1.285 1.285 1.285 11,148 1.2845 -0.56%
2014-06-25 0 1.800 1.750 1.800 1.750 1.820 30,000 53,460 1.7820 1.292 1.256 1.292 1.256 1.306 41,805 1.2788 -1.10%
2014-06-24 0 1.820 1.790 1.820 - - 0 0 - 1.306 1.285 1.306 - - 0 - 0.00%
2014-06-23 0 1.820 1.760 1.820 - - 0 0 - 1.306 1.263 1.306 - - 0 - -0.55%
2014-06-20 0 1.830 1.760 1.830 1.760 1.850 86,000 156,560 1.8205 1.313 1.263 1.313 1.263 1.328 119,842 1.3064 0.00%
2014-06-19 0 1.830 1.760 1.830 1.830 1.830 60,000 109,800 1.8300 1.313 1.263 1.313 1.313 1.313 83,611 1.3132 0.00%
2014-06-18 0 1.830 1.750 1.830 - - 0 0 - 1.313 1.256 1.313 - - 0 - 0.00%
2014-06-17 0 1.830 1.760 1.830 1.820 1.850 190,000 348,600 1.8347 1.313 1.263 1.313 1.306 1.328 264,767 1.3166 -0.54%
2014-06-16 0 1.840 1.730 1.840 1.800 1.850 238,000 437,520 1.8383 1.320 1.241 1.320 1.292 1.328 331,656 1.3192 2.22%
2014-06-13 0 1.800 1.740 1.800 1.800 1.850 262,000 477,580 1.8228 1.292 1.249 1.292 1.292 1.328 365,100 1.3081 -0.55%
2014-06-12 0 1.810 1.720 1.810 1.790 1.820 560,000 1,014,000 1.8107 1.299 1.234 1.299 1.285 1.306 780,367 1.2994 0.56%
2014-06-11 0 1.800 1.730 1.800 1.810 1.810 2,000 3,620 1.8100 1.292 1.241 1.292 1.299 1.299 2,787 1.2989 1.12%
2014-06-10 0 1.780 1.730 1.800 - - 0 0 - 1.277 1.241 1.292 - - 0 - 0.00%
2014-06-09 0 1.780 1.740 1.780 - - 0 0 - 1.277 1.249 1.277 - - 0 - -1.11%
2014-06-06 0 1.800 1.750 1.800 - - 0 0 - 1.292 1.256 1.292 - - 0 - -1.10%
2014-06-05 0 1.820 1.760 1.820 1.710 1.850 384,000 702,320 1.8290 1.306 1.263 1.306 1.227 1.328 535,109 1.3125 1.11%
2014-06-04 0 1.800 1.740 1.800 - - 0 0 - 1.292 1.249 1.292 - - 0 - 0.00%
2014-06-03 0 1.800 1.730 1.800 1.800 1.800 10,000 18,000 1.8000 1.292 1.241 1.292 1.292 1.292 13,935 1.2917 0.00%
2014-05-30 0 1.800 1.730 1.800 1.700 1.800 22,000 38,540 1.7518 1.292 1.241 1.292 1.220 1.292 30,657 1.2571 0.00%
2014-05-29 0 1.800 1.710 1.800 1.700 1.800 526,000 902,860 1.7165 1.292 1.227 1.292 1.220 1.292 732,988 1.2318 -0.55%
2014-05-28 0 1.810 1.700 1.810 - - 0 0 - 1.299 1.220 1.299 - - 0 - 0.00%
2014-05-27 0 1.810 1.780 1.820 1.740 1.830 60,000 106,560 1.7760 1.299 1.277 1.306 1.249 1.313 83,611 1.2745 4.02%
2014-05-26 0 1.740 1.740 1.780 1.710 1.930 94,000 166,320 1.7694 1.249 1.249 1.277 1.227 1.385 130,990 1.2697 0.00%
2014-05-23 0 1.740 1.680 1.740 - - 0 0 - 1.249 1.206 1.249 - - 0 - 0.00%
2014-05-22 0 1.740 1.700 1.740 1.690 1.740 90,000 153,560 1.7062 1.249 1.220 1.249 1.213 1.249 125,416 1.2244 0.00%
2014-05-21 0 1.740 1.720 1.750 1.740 1.740 16,000 27,800 1.7375 1.249 1.234 1.256 1.249 1.249 22,296 1.2468 -1.69%
2014-05-20 0 1.770 1.770 1.830 1.720 1.830 366,000 648,040 1.7706 1.270 1.270 1.313 1.234 1.313 510,026 1.2706 0.00%
2014-05-19 0 1.770 1.700 1.770 - - 0 0 - 1.270 1.220 1.270 - - 0 - 0.00%
2014-05-16 0 1.770 1.680 1.800 - - 0 0 - 1.270 1.206 1.292 - - 0 - 0.00%
2014-05-15 0 1.770 1.680 1.790 - - 0 0 - 1.270 1.206 1.285 - - 0 - 0.00%
2014-05-14 0 1.770 1.700 1.770 - - 0 0 - 1.270 1.220 1.270 - - 0 - -0.17%
2014-05-13 0 1.773 1.680 1.800 - - 0 0 - 1.272 1.206 1.292 - - 0 - 0.04%
2014-05-12 0 1.810 1.710 1.810 - - 0 0 - 1.272 1.202 1.272 - - 0 - 0.00%
2014-05-09 0 1.810 1.740 1.810 1.560 1.840 538,000 907,620 1.6870 1.272 1.223 1.272 1.096 1.293 765,683 1.1854 -1.63%
2014-05-08 0 1.840 1.710 1.840 1.800 1.840 166,000 304,880 1.8366 1.293 1.202 1.293 1.265 1.293 236,252 1.2905 0.55%
2014-05-07 0 1.830 1.750 1.830 1.790 1.850 166,000 305,000 1.8373 1.286 1.230 1.286 1.258 1.300 236,252 1.2910 -0.54%
2014-05-05 0 1.840 1.730 1.840 1.820 1.850 178,000 326,260 1.8329 1.293 1.216 1.293 1.279 1.300 253,330 1.2879 0.00%
2014-05-02 0 1.840 1.720 1.840 1.830 1.850 196,000 362,200 1.8480 1.293 1.209 1.293 1.286 1.300 278,948 1.2985 0.00%
2014-04-30 0 1.840 1.780 1.840 1.800 1.840 202,000 370,360 1.8335 1.293 1.251 1.293 1.265 1.293 287,487 1.2883 2.22%
2014-04-29 0 1.800 1.720 1.800 1.760 1.850 548,000 995,500 1.8166 1.265 1.209 1.265 1.237 1.300 779,915 1.2764 -2.70%
2014-04-28 0 1.850 1.780 1.850 1.780 1.850 410,000 749,270 1.8275 1.300 1.251 1.300 1.251 1.300 583,513 1.2841 1.65%
2014-04-25 0 1.820 1.770 1.810 1.770 1.860 238,000 438,382 1.8419 1.279 1.244 1.272 1.244 1.307 338,722 1.2942 -2.15%
2014-04-24 0 1.860 1.850 1.860 1.760 1.880 3,508,000 6,186,474 1.7635 1.307 1.300 1.307 1.237 1.321 4,992,593 1.2391 0.00%
2014-04-23 0 1.860 1.840 1.860 1.730 1.890 668,000 1,220,680 1.8274 1.307 1.293 1.307 1.216 1.328 950,699 1.2840 6.29%
2014-04-22 0 1.750 1.740 1.750 1.720 1.880 478,000 869,410 1.8188 1.230 1.223 1.230 1.209 1.321 680,291 1.2780 -5.41%
2014-04-17 0 1.850 1.800 1.850 1.810 1.880 1,354,000 2,497,060 1.8442 1.300 1.265 1.300 1.272 1.321 1,927,016 1.2958 0.00%
2014-04-16 0 1.850 1.830 1.850 1.800 1.860 1,064,000 1,955,920 1.8383 1.300 1.286 1.300 1.265 1.307 1,514,287 1.2916 1.09%
2014-04-15 0 1.830 1.800 1.830 1.790 1.890 302,000 552,680 1.8301 1.286 1.265 1.286 1.258 1.328 429,807 1.2859 -1.08%
2014-04-14 0 1.850 1.830 1.850 1.750 1.890 234,000 429,780 1.8367 1.300 1.286 1.300 1.230 1.328 333,029 1.2905 0.54%
2014-04-11 0 1.840 1.820 1.840 1.800 1.890 1,442,000 2,675,900 1.8557 1.293 1.279 1.293 1.265 1.328 2,052,257 1.3039 0.55%
2014-04-10 0 1.830 1.800 1.830 1.800 1.840 410,000 745,940 1.8194 1.286 1.265 1.286 1.265 1.293 583,513 1.2784 4.57%
2014-04-09 0 1.750 1.750 1.830 1.750 1.830 308,000 562,720 1.8270 1.230 1.230 1.286 1.230 1.286 438,346 1.2837 -4.37%
2014-04-08 0 1.830 1.810 1.830 1.790 1.830 3,060,000 5,295,680 1.7306 1.286 1.272 1.286 1.258 1.286 4,354,999 1.2160 2.23%
2014-04-07 0 1.790 1.780 1.800 1.700 1.830 914,000 1,638,480 1.7926 1.258 1.251 1.265 1.194 1.286 1,300,807 1.2596 -1.10%
2014-04-04 0 1.810 1.810 1.820 1.770 1.920 3,967,000 7,255,750 1.8290 1.272 1.272 1.279 1.244 1.349 5,645,843 1.2851 2.26%
2014-04-03 0 1.770 1.760 1.770 1.750 1.800 1,862,000 3,297,680 1.7710 1.244 1.237 1.244 1.230 1.265 2,650,002 1.2444 2.91%
2014-04-02 0 1.720 1.710 1.720 1.670 1.750 1,185,500 2,031,960 1.7140 1.209 1.202 1.209 1.173 1.230 1,687,206 1.2043 3.61%
2014-04-01 0 1.660 1.650 1.670 1.610 1.690 516,000 854,140 1.6553 1.166 1.159 1.173 1.131 1.187 734,372 1.1631 1.84%
2014-03-31 0 1.630 1.570 1.650 1.560 1.650 1,394,000 2,229,800 1.5996 1.145 1.103 1.159 1.096 1.159 1,983,944 1.1239 4.49%
2014-03-28 0 1.560 1.550 1.560 1.510 1.640 448,000 705,780 1.5754 1.096 1.089 1.096 1.061 1.152 637,595 1.1069 3.31%
2014-03-27 0 1.510 1.500 1.510 1.490 1.600 274,000 412,800 1.5066 1.061 1.054 1.061 1.047 1.124 389,957 1.0586 0.67%
2014-03-26 0 1.500 1.500 1.550 1.450 1.670 690,000 1,062,060 1.5392 1.054 1.054 1.089 1.019 1.173 982,009 1.0815 -1.32%
2014-03-25 0 1.520 1.410 1.520 1.400 1.540 40,000 58,280 1.4570 1.068 0.991 1.068 0.984 1.082 56,928 1.0237 -0.65%
2014-03-24 0 1.530 1.480 1.540 1.420 1.540 70,000 104,120 1.4874 1.075 1.040 1.082 0.998 1.082 99,624 1.0451 1.32%
2014-03-21 0 1.510 1.510 1.540 1.510 1.510 40,000 60,400 1.5100 1.061 1.061 1.082 1.061 1.061 56,928 1.0610 0.00%
2014-03-20 0 1.510 1.510 1.560 1.480 1.690 292,000 439,640 1.5056 1.061 1.061 1.096 1.040 1.187 415,575 1.0579 -8.48%
2014-03-19 0 1.650 1.540 1.670 1.550 1.650 554,000 861,480 1.5550 1.159 1.082 1.173 1.089 1.159 788,454 1.0926 9.27%
2014-03-18 0 1.510 1.500 1.530 1.470 1.510 16,000 23,760 1.4850 1.061 1.054 1.075 1.033 1.061 22,771 1.0434 -2.58%
2014-03-17 0 1.550 1.550 1.600 1.520 1.680 198,000 319,500 1.6136 1.089 1.089 1.124 1.068 1.180 281,794 1.1338 -11.43%
2014-03-14 0 1.750 1.480 1.800 1.470 1.800 648,000 968,270 1.4942 1.230 1.040 1.265 1.033 1.265 922,235 1.0499 18.24%
2014-03-13 0 1.480 1.480 1.500 1.480 1.480 72,000 106,560 1.4800 1.040 1.040 1.054 1.040 1.040 102,471 1.0399 0.68%
2014-03-12 0 1.470 1.470 1.490 1.470 1.470 114,000 167,580 1.4700 1.033 1.033 1.047 1.033 1.033 162,245 1.0329 -0.68%
2014-03-11 0 1.480 1.470 1.490 1.460 1.480 78,000 115,120 1.4759 1.040 1.033 1.047 1.026 1.040 111,010 1.0370 2.07%
2014-03-10 0 1.450 1.450 1.470 1.410 1.460 868,000 1,252,960 1.4435 1.019 1.019 1.033 0.991 1.026 1,235,339 1.0143 -2.03%
2014-03-07 0 1.480 1.460 1.480 1.450 1.480 198,000 287,520 1.4521 1.040 1.026 1.040 1.019 1.040 281,794 1.0203 1.37%
2014-03-06 0 1.460 1.460 1.480 1.450 1.480 80,000 116,360 1.4545 1.026 1.026 1.040 1.019 1.040 113,856 1.0220 0.69%
2014-03-05 0 1.450 1.440 1.470 1.400 1.470 282,000 407,130 1.4437 1.019 1.012 1.033 0.984 1.033 401,343 1.0144 5.07%
2014-03-04 0 1.380 1.380 1.390 1.340 1.400 420,000 582,060 1.3859 0.970 0.970 0.977 0.942 0.984 597,745 0.9738 5.34%
2014-03-03 0 1.310 1.310 1.320 1.300 1.320 472,000 617,920 1.3092 0.920 0.920 0.927 0.913 0.927 671,751 0.9199 -0.76%
2014-02-28 0 1.320 1.320 1.330 1.300 1.330 110,000 144,100 1.3100 0.927 0.927 0.935 0.913 0.935 156,552 0.9205 2.33%
2014-02-27 0 1.290 1.290 1.300 1.240 1.330 238,000 305,960 1.2855 0.906 0.906 0.913 0.871 0.935 338,722 0.9033 -3.01%
2014-02-26 0 1.330 1.320 1.380 1.310 1.340 372,000 491,120 1.3202 0.935 0.927 0.970 0.920 0.942 529,431 0.9276 -4.32%
2014-02-25 0 1.390 1.340 1.390 1.330 1.420 630,000 869,920 1.3808 0.977 0.942 0.977 0.935 0.998 896,617 0.9702 2.21%
2014-02-24 0 1.360 1.360 1.370 1.350 1.360 192,000 261,020 1.3595 0.956 0.956 0.963 0.949 0.956 273,255 0.9552 -1.45%
2014-02-21 0 1.380 1.380 1.420 1.370 1.400 96,000 132,700 1.3823 0.970 0.970 0.998 0.963 0.984 136,627 0.9713 -1.43%
2014-02-20 0 1.400 1.400 1.440 1.390 1.400 46,000 64,200 1.3957 0.984 0.984 1.012 0.977 0.984 65,467 0.9806 0.72%
2014-02-19 0 1.390 1.330 1.390 1.330 1.400 90,000 122,320 1.3591 0.977 0.935 0.977 0.935 0.984 128,088 0.9550 -0.71%
2014-02-18 0 1.400 1.400 1.430 1.400 1.500 300,100 429,822 1.4323 0.984 0.984 1.005 0.984 1.054 427,103 1.0064 2.94%
2014-02-17 0 1.360 1.330 1.360 1.230 1.390 192,000 256,500 1.3359 0.956 0.935 0.956 0.864 0.977 273,255 0.9387 2.26%
2014-02-14 0 1.330 1.280 1.340 1.330 1.330 8,000 10,640 1.3300 0.935 0.899 0.942 0.935 0.935 11,386 0.9345 -0.75%
2014-02-13 0 1.340 1.330 1.360 1.300 1.400 832,000 1,138,020 1.3678 0.942 0.935 0.956 0.913 0.984 1,184,104 0.9611 4.69%
2014-02-12 0 1.280 1.270 1.280 1.250 1.330 1,386,000 1,766,320 1.2744 0.899 0.892 0.899 0.878 0.935 1,972,558 0.8954 -3.76%
2014-02-11 0 1.330 1.330 1.340 1.330 1.390 830,000 1,118,840 1.3480 0.935 0.935 0.942 0.935 0.977 1,181,258 0.9472 -4.32%
2014-02-10 0 1.390 1.380 1.390 1.380 1.450 966,000 1,358,460 1.4063 0.977 0.970 0.977 0.970 1.019 1,374,813 0.9881 -3.47%
2014-02-07 0 1.440 1.430 1.440 1.440 1.440 100,000 144,000 1.4400 1.012 1.005 1.012 1.012 1.012 142,320 1.0118 0.70%
2014-02-06 0 1.430 1.430 1.440 1.430 1.460 250,000 362,160 1.4486 1.005 1.005 1.012 1.005 1.026 355,801 1.0179 -1.38%
2014-02-05 0 1.450 1.450 1.460 1.450 1.500 1,072,000 1,591,700 1.4848 1.019 1.019 1.026 1.019 1.054 1,525,673 1.0433 -2.03%
2014-02-04 0 1.480 1.440 1.480 1.450 1.510 464,000 684,320 1.4748 1.040 1.012 1.040 1.019 1.061 660,366 1.0363 -1.99%
2014-01-30 0 1.510 1.500 1.520 1.500 1.520 130,000 196,340 1.5103 1.061 1.054 1.068 1.054 1.068 185,016 1.0612 -1.95%
2014-01-29 0 1.540 1.500 1.540 1.540 1.550 56,000 86,480 1.5443 1.082 1.054 1.082 1.082 1.089 79,699 1.0851 4.05%
2014-01-28 0 1.480 1.470 1.480 1.480 1.510 552,000 818,840 1.4834 1.040 1.033 1.040 1.040 1.061 785,608 1.0423 -0.67%
2014-01-27 0 1.490 1.490 1.560 1.450 1.530 282,000 419,180 1.4865 1.047 1.047 1.096 1.019 1.075 401,343 1.0444 -2.61%
2014-01-24 0 1.530 1.530 1.570 1.530 1.570 164,000 255,080 1.5554 1.075 1.075 1.103 1.075 1.103 233,405 1.0929 -2.55%
2014-01-23 0 1.570 1.570 1.580 1.560 1.600 262,000 414,580 1.5824 1.103 1.103 1.110 1.096 1.124 372,879 1.1118 -1.87%
2014-01-22 0 1.600 1.600 1.610 1.590 1.640 518,000 835,780 1.6135 1.124 1.124 1.131 1.117 1.152 737,219 1.1337 0.63%
2014-01-21 0 1.590 1.590 1.610 1.520 1.630 1,698,000 2,723,820 1.6041 1.117 1.117 1.131 1.068 1.145 2,416,597 1.1271 -2.45%
2014-01-20 0 1.630 1.630 1.690 1.600 1.700 870,000 1,432,340 1.6464 1.145 1.145 1.187 1.124 1.194 1,238,186 1.1568 0.62%
2014-01-17 0 1.620 1.620 1.650 1.600 1.660 1,138,000 1,853,860 1.6291 1.138 1.138 1.159 1.124 1.166 1,619,604 1.1446 1.25%
2014-01-16 0 1.600 1.600 1.630 1.600 1.620 242,000 387,560 1.6015 1.124 1.124 1.145 1.124 1.138 344,415 1.1253 -1.84%
2014-01-15 0 1.630 1.630 1.640 1.610 1.630 148,000 239,200 1.6162 1.145 1.145 1.152 1.131 1.145 210,634 1.1356 0.00%
2014-01-14 0 1.630 1.630 1.640 1.600 1.650 910,000 1,482,440 1.6291 1.145 1.145 1.152 1.124 1.159 1,295,114 1.1446 1.87%
2014-01-13 0 1.600 1.590 1.610 1.560 1.600 230,000 364,980 1.5869 1.124 1.117 1.131 1.096 1.124 327,336 1.1150 2.56%
2014-01-10 0 1.560 1.560 1.580 1.560 1.580 192,000 299,720 1.5610 1.096 1.096 1.110 1.096 1.110 273,255 1.0969 0.00%
2014-01-09 0 1.560 1.560 1.570 1.560 1.590 206,000 322,780 1.5669 1.096 1.096 1.103 1.096 1.117 293,180 1.1010 -1.89%
2014-01-08 0 1.590 1.590 1.610 1.590 1.630 630,000 1,012,860 1.6077 1.117 1.117 1.131 1.117 1.145 896,617 1.1296 -0.62%
2014-01-07 0 1.600 1.590 1.600 1.580 1.640 810,000 1,289,240 1.5917 1.124 1.117 1.124 1.110 1.152 1,152,794 1.1184 3.23%
2014-01-06 0 1.550 1.550 1.560 1.510 1.560 316,000 487,560 1.5429 1.089 1.089 1.096 1.061 1.096 449,732 1.0841 0.65%
2014-01-03 0 1.540 1.530 1.550 1.510 1.560 370,000 572,580 1.5475 1.082 1.075 1.089 1.061 1.096 526,585 1.0873 0.00%
2014-01-02 0 1.540 1.540 1.560 1.500 1.630 1,430,000 2,220,600 1.5529 1.082 1.082 1.096 1.054 1.145 2,035,179 1.0911 -5.52%
2013-12-31 0 1.630 1.560 1.630 1.500 1.650 5,362,000 8,661,320 1.6153 1.145 1.096 1.145 1.054 1.159 7,631,210 1.1350 6.54%
2013-12-30 0 1.530 1.510 1.540 1.500 1.610 2,724,000 4,176,940 1.5334 1.075 1.061 1.082 1.054 1.131 3,876,803 1.0774 2.00%
2013-12-27 0 1.500 1.500 1.520 1.480 1.580 3,183,500 4,790,555 1.5048 1.054 1.054 1.068 1.040 1.110 4,530,764 1.0573 -5.66%
2013-12-24 0 1.590 1.590 1.650 1.580 1.650 110,000 176,660 1.6060 1.117 1.117 1.159 1.110 1.159 156,552 1.1284 -1.24%
2013-12-23 0 1.610 1.610 1.640 1.590 1.640 152,000 245,940 1.6180 1.131 1.131 1.152 1.117 1.152 216,327 1.1369 1.26%
2013-12-20 0 1.590 1.580 1.650 1.560 1.710 8,870,000 14,839,120 1.6730 1.117 1.110 1.159 1.096 1.202 12,623,803 1.1755 -3.05%
2013-12-19 0 1.640 1.640 1.650 1.630 1.820 2,214,000 3,645,580 1.6466 1.152 1.152 1.159 1.145 1.279 3,150,970 1.1570 -4.65%
2013-12-18 0 1.720 1.700 1.720 1.700 1.720 154,000 263,340 1.7100 1.209 1.194 1.209 1.194 1.209 219,173 1.2015 -1.15%
2013-12-17 0 1.740 1.740 1.760 1.740 1.790 1,042,000 1,837,440 1.7634 1.223 1.223 1.237 1.223 1.258 1,482,977 1.2390 0.00%
2013-12-16 0 1.740 1.740 1.750 1.730 1.770 1,188,000 2,085,720 1.7557 1.223 1.223 1.230 1.216 1.244 1,690,764 1.2336 -1.14%
2013-12-13 0 1.760 1.750 1.760 1.650 1.780 3,192,000 5,567,280 1.7441 1.237 1.230 1.237 1.159 1.251 4,542,861 1.2255 6.02%
2013-12-12 0 1.660 1.660 1.690 1.640 1.690 1,642,000 2,731,280 1.6634 1.166 1.166 1.187 1.152 1.187 2,336,898 1.1688 -1.78%
2013-12-11 0 1.690 1.690 1.700 1.630 1.820 8,724,000 15,119,040 1.7330 1.187 1.187 1.194 1.145 1.279 12,416,016 1.2177 0.60%
2013-12-10 0 1.680 1.680 1.690 1.630 1.710 3,332,000 5,580,400 1.6748 1.180 1.180 1.187 1.145 1.202 4,742,110 1.1768 -1.18%
2013-12-09 0 1.700 1.690 1.700 1.650 1.750 5,329,125 9,024,173 1.6934 1.194 1.187 1.194 1.159 1.230 7,584,422 1.1898 -2.86%
2013-12-06 0 1.750 1.740 1.750 1.710 1.800 8,885,125 15,706,092 1.7677 1.230 1.223 1.230 1.202 1.265 12,645,329 1.2420 1.74%
2013-12-05 0 1.720 1.730 1.740 1.620 1.880 66,808,000 116,411,780 1.7425 1.209 1.216 1.223 1.138 1.321 95,081,289 1.2243

Webb-site Database - Powered By Linux Group

Back to top