Consun Pharmaceutical Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01681  2013-12-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 17.62 17.47 17.62 17.02 17.62 872,000 15,178,363 17.406 17.62 17.47 17.62 17.02 17.62 872,000 17.406 3.04%
2026-02-02 0 17.10 17.10 17.11 17.00 17.97 1,426,103 24,722,881 17.336 17.10 17.10 17.11 17.00 17.97 1,426,103 17.336 -5.37%
2026-01-30 0 18.07 17.98 18.07 17.77 18.16 1,145,000 20,617,625 18.007 18.07 17.98 18.07 17.77 18.16 1,145,000 18.007 1.98%
2026-01-29 0 17.72 17.72 17.81 17.32 18.27 1,624,000 28,994,824 17.854 17.72 17.72 17.81 17.32 18.27 1,624,000 17.854 -0.34%
2026-01-28 0 17.78 17.80 17.81 17.58 18.00 1,107,100 19,674,145 17.771 17.78 17.80 17.81 17.58 18.00 1,107,100 17.771 -0.11%
2026-01-27 0 17.80 17.80 17.85 17.69 18.40 2,064,000 36,818,969 17.839 17.80 17.80 17.85 17.69 18.40 2,064,000 17.839 -2.14%
2026-01-26 0 18.19 18.10 18.19 17.57 18.26 1,681,876 30,306,897 18.020 18.19 18.10 18.19 17.57 18.26 1,681,876 18.020 2.19%
2026-01-23 0 17.80 17.78 17.80 17.00 17.90 4,020,135 70,828,016 17.618 17.80 17.78 17.80 17.00 17.90 4,020,135 17.618 4.40%
2026-01-22 0 17.05 17.04 17.05 16.80 17.29 2,444,492 41,639,898 17.034 17.05 17.04 17.05 16.80 17.29 2,444,492 17.034 -0.58%
2026-01-21 0 17.15 17.08 17.15 16.66 17.30 2,040,400 34,748,523 17.030 17.15 17.08 17.15 16.66 17.30 2,040,400 17.030 0.23%
2026-01-20 0 17.11 17.04 17.11 16.90 17.35 849,996 14,508,032 17.068 17.11 17.04 17.11 16.90 17.35 849,996 17.068 0.06%
2026-01-19 0 17.10 17.08 17.10 17.05 17.40 943,190 16,215,823 17.193 17.10 17.08 17.10 17.05 17.40 943,190 17.193 -0.93%
2026-01-16 0 17.26 17.21 17.26 16.95 17.27 1,115,436 19,125,542 17.146 17.26 17.21 17.26 16.95 17.27 1,115,436 17.146 1.47%
2026-01-15 0 17.01 16.88 17.01 16.55 17.04 1,030,000 17,349,537 16.844 17.01 16.88 17.01 16.55 17.04 1,030,000 16.844 2.41%
2026-01-14 0 16.61 16.61 16.70 16.45 16.98 1,145,831 19,119,683 16.686 16.61 16.61 16.70 16.45 16.98 1,145,831 16.686 0.97%
2026-01-13 0 16.45 16.45 16.46 16.17 16.53 1,639,802 26,856,233 16.378 16.45 16.45 16.46 16.17 16.53 1,639,802 16.378 2.36%
2026-01-09 0 16.07 15.97 16.07 15.75 16.10 1,045,070 16,745,886 16.024 16.07 15.97 16.07 15.75 16.10 1,045,070 16.024 2.16%
2026-01-08 0 15.73 15.72 15.73 15.63 16.00 937,700 14,823,232 15.808 15.73 15.72 15.73 15.63 16.00 937,700 15.808 -0.94%
2026-01-07 0 15.88 15.76 15.88 15.52 16.00 1,421,436 22,493,223 15.824 15.88 15.76 15.88 15.52 16.00 1,421,436 15.824 2.39%
2026-01-06 0 15.51 15.51 15.52 15.30 16.35 2,160,000 33,549,538 15.532 15.51 15.51 15.52 15.30 16.35 2,160,000 15.532 -4.26%
2026-01-05 0 16.20 16.20 16.21 15.54 16.23 2,201,200 35,253,048 16.015 16.20 16.20 16.21 15.54 16.23 2,201,200 16.015 3.58%
2025-12-31 0 15.64 15.51 15.64 15.33 15.70 545,953 8,494,960 15.560 15.64 15.51 15.64 15.33 15.70 545,953 15.560 0.00%
2025-12-30 0 15.64 15.52 15.64 15.40 15.68 519,000 8,088,457 15.585 15.64 15.52 15.64 15.40 15.68 519,000 15.585 -0.06%
2025-12-29 0 15.65 15.61 15.65 15.53 16.16 721,000 11,316,025 15.695 15.65 15.61 15.65 15.53 16.16 721,000 15.695 -2.37%
2025-12-24 0 16.03 16.02 16.03 16.01 16.29 581,499 9,379,898 16.131 16.03 16.02 16.03 16.01 16.29 581,499 16.131 -0.62%
2025-12-23 0 16.13 16.10 16.13 15.98 16.35 791,000 12,754,965 16.125 16.13 16.10 16.13 15.98 16.35 791,000 16.125 -0.12%
2025-12-22 0 16.15 16.08 16.15 15.73 16.30 1,283,590 20,539,344 16.002 16.15 16.08 16.15 15.73 16.30 1,283,590 16.001 1.51%
2025-12-19 0 15.91 15.90 15.91 15.54 16.23 2,310,000 36,856,444 15.955 15.91 15.90 15.91 15.54 16.23 2,310,000 15.955 2.18%
2025-12-18 0 15.57 15.57 15.62 14.84 15.70 3,089,388 47,261,626 15.298 15.57 15.57 15.62 14.84 15.70 3,089,388 15.298 4.36%
2025-12-17 0 14.92 14.80 14.92 14.51 14.99 1,635,000 24,177,169 14.787 14.92 14.80 14.92 14.51 14.99 1,635,000 14.787 1.15%
2025-12-16 0 14.75 14.71 14.75 14.56 14.94 640,045 9,409,101 14.701 14.75 14.71 14.75 14.56 14.94 640,045 14.701 -1.01%
2025-12-15 0 14.90 14.86 14.90 14.77 15.00 1,232,000 18,385,104 14.923 14.90 14.86 14.90 14.77 15.00 1,232,000 14.923 0.20%
2025-12-12 0 14.87 14.86 14.87 14.72 15.11 1,158,000 17,256,330 14.902 14.87 14.86 14.87 14.72 15.11 1,158,000 14.902 -0.87%
2025-12-11 0 15.00 14.93 15.00 14.83 15.05 871,000 13,041,547 14.973 15.00 14.93 15.00 14.83 15.05 871,000 14.973 0.27%
2025-12-10 0 14.96 14.94 14.96 14.68 15.10 1,349,167 20,159,884 14.943 14.96 14.94 14.96 14.68 15.10 1,349,167 14.942 -0.33%
2025-12-09 0 15.01 14.91 15.01 14.75 15.10 1,172,766 17,586,681 14.996 15.01 14.91 15.01 14.75 15.10 1,172,766 14.996 1.28%
2025-12-08 0 14.82 14.74 14.82 14.69 14.91 753,061 11,141,436 14.795 14.82 14.74 14.82 14.69 14.91 753,061 14.795 0.61%
2025-12-05 0 14.73 14.70 14.73 14.47 14.84 960,811 14,092,891 14.668 14.73 14.70 14.73 14.47 14.84 960,811 14.668 -0.47%
2025-12-04 0 14.80 14.77 14.80 14.50 14.96 775,000 11,415,160 14.729 14.80 14.77 14.80 14.50 14.96 775,000 14.729 0.41%
2025-12-03 0 14.74 14.63 14.74 14.60 14.97 1,035,000 15,211,881 14.698 14.74 14.63 14.74 14.60 14.97 1,035,000 14.697 -1.54%
2025-12-02 0 14.97 14.85 14.97 14.51 15.14 1,751,500 26,213,410 14.966 14.97 14.85 14.97 14.51 15.14 1,751,500 14.966 -0.86%
2025-12-01 0 15.10 15.02 15.10 14.72 15.25 2,002,000 30,116,120 15.043 15.10 15.02 15.10 14.72 15.25 2,002,000 15.043 1.82%
2025-11-28 0 14.83 14.68 14.83 14.68 15.10 928,000 13,759,015 14.827 14.83 14.68 14.83 14.68 15.10 928,000 14.827 -1.33%
2025-11-27 0 15.03 15.00 15.04 14.84 15.07 1,029,000 15,449,065 15.014 15.03 15.00 15.04 14.84 15.07 1,029,000 15.014 0.60%
2025-11-26 0 14.94 14.90 14.94 14.91 15.09 1,836,008 27,504,239 14.981 14.94 14.90 14.94 14.91 15.09 1,836,008 14.980 0.13%
2025-11-25 0 14.92 14.91 14.92 14.55 15.13 1,961,200 29,169,745 14.873 14.92 14.91 14.92 14.55 15.13 1,961,200 14.873 -1.39%
2025-11-24 0 15.13 15.13 15.22 13.83 15.13 3,197,000 46,505,528 14.547 15.13 15.13 15.22 13.83 15.13 3,197,000 14.547 8.61%
2025-11-21 0 13.93 13.91 13.93 13.78 14.24 1,884,000 26,220,150 13.917 13.93 13.91 13.93 13.78 14.24 1,884,000 13.917 -3.40%
2025-11-20 0 14.42 14.32 14.42 14.23 14.61 1,254,000 18,041,910 14.388 14.42 14.32 14.42 14.23 14.61 1,254,000 14.387 0.98%
2025-11-19 0 14.28 14.24 14.28 14.18 14.77 2,290,100 32,823,624 14.333 14.28 14.24 14.28 14.18 14.77 2,290,100 14.333 -3.12%
2025-11-18 0 14.74 14.61 14.75 14.57 14.81 1,360,100 19,989,699 14.697 14.74 14.61 14.75 14.57 14.81 1,360,100 14.697 -0.61%
2025-11-17 0 14.83 14.78 14.83 14.60 14.90 1,406,000 20,730,043 14.744 14.83 14.78 14.83 14.60 14.90 1,406,000 14.744 -1.26%
2025-11-14 0 15.02 14.95 15.02 14.75 15.20 1,529,000 22,894,210 14.973 15.02 14.95 15.02 14.75 15.20 1,529,000 14.973 0.13%
2025-11-13 0 15.00 15.00 15.02 14.92 15.18 4,337,900 65,282,615 15.049 15.00 15.00 15.02 14.92 15.18 4,337,900 15.049 -0.33%
2025-11-12 0 15.05 15.03 15.05 14.80 15.20 7,321,367 110,168,438 15.048 15.05 15.03 15.05 14.80 15.20 7,321,367 15.048 1.07%
2025-11-11 0 14.89 14.87 14.89 14.50 15.02 4,594,872 67,401,883 14.669 14.89 14.87 14.89 14.50 15.02 4,594,872 14.669 -0.93%
2025-11-10 0 15.03 14.96 15.03 14.70 15.15 4,285,770 64,059,992 14.947 15.03 14.96 15.03 14.70 15.15 4,285,770 14.947 0.94%
2025-11-07 0 14.89 14.80 14.89 14.55 15.00 1,319,000 19,491,019 14.777 14.89 14.80 14.89 14.55 15.00 1,319,000 14.777 -0.80%
2025-11-06 0 15.01 14.93 15.02 14.60 15.14 655,000 9,829,130 15.006 15.01 14.93 15.02 14.60 15.14 655,000 15.006 0.07%
2025-11-05 0 15.00 14.82 15.00 14.45 15.00 835,013 12,348,569 14.789 15.00 14.82 15.00 14.45 15.00 835,013 14.788 0.74%
2025-11-04 0 14.89 14.88 14.89 14.36 15.40 2,394,000 35,113,390 14.667 14.89 14.88 14.89 14.36 15.40 2,394,000 14.667 -1.26%
2025-11-03 0 15.08 15.00 15.08 14.85 15.26 2,554,000 38,401,478 15.036 15.08 15.00 15.08 14.85 15.26 2,554,000 15.036 0.33%
2025-10-31 0 15.03 15.00 15.03 14.90 15.13 3,313,922 49,814,150 15.032 15.03 15.00 15.03 14.90 15.13 3,313,922 15.032 -0.13%
2025-10-30 0 15.05 15.00 15.05 14.95 15.53 2,349,000 35,749,919 15.219 15.05 15.00 15.05 14.95 15.53 2,349,000 15.219 -2.46%
2025-10-28 0 15.43 15.43 15.44 15.25 15.53 1,815,596 28,002,292 15.423 15.43 15.43 15.44 15.25 15.53 1,815,596 15.423 0.19%
2025-10-27 0 15.40 15.40 15.45 15.25 15.59 1,178,000 18,170,280 15.425 15.40 15.40 15.45 15.25 15.59 1,178,000 15.425 1.45%
2025-10-24 0 15.18 15.17 15.19 14.90 15.33 867,000 13,195,745 15.220 15.18 15.17 15.19 14.90 15.33 867,000 15.220 1.34%
2025-10-23 0 14.98 14.92 15.00 14.67 15.26 1,790,090 26,642,893 14.884 14.98 14.92 15.00 14.67 15.26 1,790,090 14.884 -2.73%
2025-10-22 0 15.40 15.40 15.41 15.13 15.51 1,297,400 19,834,719 15.288 15.40 15.40 15.41 15.13 15.51 1,297,400 15.288 -0.58%
2025-10-21 0 15.49 15.45 15.49 15.40 15.68 1,343,000 20,826,784 15.508 15.49 15.45 15.49 15.40 15.68 1,343,000 15.508 0.39%
2025-10-20 0 15.43 15.41 15.43 15.30 15.61 1,755,000 27,098,780 15.441 15.43 15.41 15.43 15.30 15.61 1,755,000 15.441 2.39%
2025-10-17 0 15.07 15.00 15.07 14.97 15.87 1,493,185 22,595,517 15.132 15.07 15.00 15.07 14.97 15.87 1,493,185 15.132 -2.65%
2025-10-16 0 15.48 15.48 15.56 15.00 15.85 1,134,000 17,678,938 15.590 15.48 15.48 15.56 15.00 15.85 1,134,000 15.590 -1.84%
2025-10-15 0 15.77 15.76 15.77 15.03 16.47 3,939,100 60,980,423 15.481 15.77 15.76 15.77 15.03 16.47 3,939,100 15.481 5.41%
2025-10-14 0 14.96 14.93 14.96 14.89 16.07 5,210,500 80,521,650 15.454 14.96 14.93 14.96 14.89 16.07 5,210,500 15.454 -6.50%
2025-10-13 0 16.00 15.99 16.00 15.26 16.35 2,477,000 39,675,269 16.018 16.00 15.99 16.00 15.26 16.35 2,477,000 16.017 -2.91%
2025-10-10 0 16.48 16.37 16.48 16.28 17.10 6,557,000 109,557,314 16.709 16.48 16.37 16.48 16.28 17.10 6,557,000 16.708 -4.07%
2025-10-09 0 17.18 17.12 17.19 17.11 17.42 4,325,000 74,657,936 17.262 17.18 17.12 17.19 17.11 17.42 4,325,000 17.262 -1.55%
2025-10-08 0 17.45 17.44 17.45 17.32 17.68 2,614,350 45,599,562 17.442 17.45 17.44 17.45 17.32 17.68 2,614,350 17.442 0.29%
2025-10-06 0 17.40 17.40 17.41 17.24 17.58 2,251,600 39,105,304 17.368 17.40 17.40 17.41 17.24 17.58 2,251,600 17.368 0.75%
2025-10-03 0 17.27 17.26 17.27 17.13 17.42 1,343,000 23,189,774 17.267 17.27 17.26 17.27 17.13 17.42 1,343,000 17.267 -0.23%
2025-10-02 0 17.31 17.24 17.31 17.09 17.43 6,931,601 119,615,463 17.257 17.31 17.24 17.31 17.09 17.43 6,931,601 17.257 1.35%
2025-09-30 0 17.08 17.07 17.08 16.08 17.08 3,182,000 52,914,530 16.629 17.08 17.07 17.08 16.08 17.08 3,182,000 16.629 6.42%
2025-09-29 0 16.05 16.03 16.05 15.92 16.52 2,751,000 44,228,336 16.077 16.05 16.03 16.05 15.92 16.52 2,751,000 16.077 0.50%
2025-09-26 0 15.97 15.93 15.97 15.67 16.14 2,064,000 32,837,250 15.910 15.97 15.93 15.97 15.67 16.14 2,064,000 15.910 0.44%
2025-09-25 0 15.90 15.90 15.91 15.80 16.68 3,076,030 49,744,164 16.172 15.90 15.90 15.91 15.80 16.68 3,076,030 16.172 -4.10%
2025-09-24 0 16.58 16.52 16.58 16.49 16.85 6,523,920 109,096,152 16.723 16.58 16.52 16.58 16.49 16.85 6,523,920 16.722 -1.60%
2025-09-23 0 16.85 16.83 16.85 16.26 16.86 4,438,000 74,219,105 16.724 16.85 16.83 16.85 16.26 16.86 4,438,000 16.724 3.37%
2025-09-22 0 16.30 16.20 16.30 15.91 16.51 2,762,400 45,000,683 16.290 16.30 16.20 16.30 15.91 16.51 2,762,400 16.290 0.37%
2025-09-19 0 16.24 16.16 16.24 15.91 16.40 4,509,554 72,996,404 16.187 16.24 16.16 16.24 15.91 16.40 4,509,554 16.187 0.00%
2025-09-18 0 16.24 16.16 16.24 15.90 16.29 5,321,600 86,099,260 16.179 16.24 16.16 16.24 15.90 16.29 5,321,600 16.179 1.88%
2025-09-17 0 15.94 15.90 15.94 15.72 16.13 6,187,000 98,549,635 15.929 15.94 15.90 15.94 15.72 16.13 6,187,000 15.929 -1.06%
2025-09-16 0 16.11 16.05 16.11 15.94 16.26 6,963,000 111,839,061 16.062 16.11 16.05 16.11 15.94 16.26 6,963,000 16.062 -0.74%
2025-09-15 0 16.23 16.12 16.23 15.93 16.24 3,382,292 54,496,410 16.112 16.23 16.12 16.23 15.93 16.24 3,382,292 16.112 1.56%
2025-09-12 0 15.98 15.96 15.98 15.74 16.45 2,924,000 46,827,292 16.015 15.98 15.96 15.98 15.74 16.45 2,924,000 16.015 -1.78%
2025-09-11 0 16.27 16.22 16.27 15.52 16.27 6,662,500 107,435,862 16.126 16.27 16.22 16.27 15.52 16.27 6,662,500 16.125 2.33%
2025-09-10 0 15.90 15.86 15.90 15.69 15.90 5,646,070 89,238,241 15.805 15.90 15.86 15.90 15.69 15.90 5,646,070 15.805 0.63%
2025-09-09 0 15.80 15.74 15.80 15.66 16.00 3,051,700 48,241,141 15.808 15.80 15.74 15.80 15.66 16.00 3,051,700 15.808 -0.19%
2025-09-08 0 15.83 15.80 15.83 15.60 16.16 4,312,050 68,028,783 15.776 15.83 15.80 15.83 15.60 16.16 4,312,050 15.776 -1.98%
2025-09-05 0 16.15 16.06 16.15 15.20 16.15 6,958,254 109,770,357 15.776 16.15 16.06 16.15 15.20 16.15 6,958,254 15.776 6.25%
2025-09-04 0 15.20 15.15 15.20 14.95 15.55 4,472,000 67,950,395 15.195 15.20 15.15 15.20 14.95 15.55 4,472,000 15.195 0.33%
2025-09-03 0 15.48 15.43 15.48 14.82 15.50 4,052,946 61,880,776 15.268 15.15 15.10 15.15 14.50 15.17 4,141,228 14.943 3.89%
2025-09-02 0 14.90 14.82 14.90 14.60 15.20 3,371,000 49,956,410 14.820 14.58 14.50 14.58 14.29 14.88 3,444,428 14.504 -0.86%
2025-09-01 0 15.03 15.03 15.04 14.74 15.04 2,810,000 41,845,160 14.892 14.71 14.71 14.72 14.43 14.72 2,871,208 14.574 0.94%
2025-08-29 0 14.89 14.82 14.89 14.28 14.96 4,120,000 60,840,300 14.767 14.57 14.50 14.57 13.98 14.64 4,209,743 14.452 4.56%
2025-08-28 0 14.24 14.24 14.28 14.02 14.56 2,100,000 29,798,944 14.190 13.94 13.94 13.98 13.72 14.25 2,145,743 13.887 -1.04%
2025-08-27 0 14.39 14.39 14.42 14.26 14.77 3,713,600 53,953,330 14.529 14.08 14.08 14.11 13.96 14.46 3,794,490 14.219 -0.28%
2025-08-26 0 14.43 14.43 14.46 14.41 14.75 5,309,600 77,567,270 14.609 14.12 14.12 14.15 14.10 14.44 5,425,255 14.297 -1.43%
2025-08-25 0 14.64 14.60 14.64 14.20 14.64 4,257,000 61,809,830 14.520 14.33 14.29 14.33 13.90 14.33 4,349,727 14.210 0.27%
2025-08-22 0 14.60 14.60 14.61 14.24 14.69 4,158,674 60,108,756 14.454 14.29 14.29 14.30 13.94 14.38 4,249,259 14.146 3.62%
2025-08-21 0 14.09 14.09 14.14 13.70 14.16 3,892,000 54,420,277 13.983 13.79 13.79 13.84 13.41 13.86 3,976,776 13.685 0.79%
2025-08-20 0 13.98 13.92 13.98 13.30 14.80 9,601,312 134,384,177 13.996 13.68 13.62 13.68 13.02 14.48 9,810,449 13.698 -6.05%
2025-08-19 0 14.88 14.88 14.90 13.50 14.95 6,472,926 92,880,403 14.349 14.56 14.56 14.58 13.21 14.63 6,613,920 14.043 10.39%
2025-08-18 0 13.48 13.47 13.48 13.20 13.48 1,773,000 23,728,846 13.383 13.19 13.18 13.19 12.92 13.19 1,811,620 13.098 1.20%
2025-08-15 0 13.32 13.31 13.32 12.86 13.32 1,544,000 20,339,575 13.173 13.04 13.03 13.04 12.59 13.04 1,577,632 12.892 0.99%
2025-08-14 0 13.19 13.18 13.19 13.18 13.68 2,383,000 32,070,227 13.458 12.91 12.90 12.91 12.90 13.39 2,434,907 13.171 -3.44%
2025-08-13 0 13.66 13.65 13.66 13.26 13.75 2,182,000 29,624,209 13.577 13.37 13.36 13.37 12.98 13.46 2,229,529 13.287 1.19%
2025-08-12 0 13.50 13.43 13.50 13.13 13.52 2,637,330 35,456,085 13.444 13.21 13.14 13.21 12.85 13.23 2,694,777 13.157 0.07%
2025-08-11 0 13.49 13.40 13.49 13.21 13.66 1,484,000 19,924,195 13.426 13.20 13.11 13.20 12.93 13.37 1,516,325 13.140 -0.81%
2025-08-08 0 13.60 13.59 13.60 13.26 13.63 1,803,000 24,344,370 13.502 13.31 13.30 13.31 12.98 13.34 1,842,273 13.214 1.72%
2025-08-07 0 13.37 13.37 13.38 13.24 13.48 1,221,000 16,319,555 13.366 13.08 13.08 13.09 12.96 13.19 1,247,596 13.081 0.15%
2025-08-06 0 13.35 13.35 13.36 13.30 13.46 772,000 10,317,425 13.365 13.07 13.07 13.08 13.02 13.17 788,816 13.080 0.23%
2025-08-05 0 13.32 13.31 13.32 13.00 13.32 1,297,000 17,144,904 13.219 13.04 13.03 13.04 12.72 13.04 1,325,251 12.937 1.22%
2025-08-04 0 13.16 13.16 13.17 12.83 13.40 2,639,000 34,523,673 13.082 12.88 12.88 12.89 12.56 13.11 2,696,483 12.803 -2.37%
2025-08-01 0 13.48 13.42 13.48 13.32 13.82 3,634,000 49,057,350 13.500 13.19 13.13 13.19 13.04 13.53 3,713,156 13.212 -2.18%
2025-07-31 0 13.78 13.78 13.80 13.20 13.80 4,122,100 56,109,422 13.612 13.49 13.49 13.51 12.92 13.51 4,211,888 13.322 3.61%
2025-07-30 0 13.30 13.28 13.30 12.94 13.64 5,096,000 67,592,006 13.264 13.02 13.00 13.02 12.66 13.35 5,207,002 12.981 -2.78%
2025-07-29 0 13.68 13.66 13.68 13.30 13.72 4,839,000 65,550,481 13.546 13.39 13.37 13.39 13.02 13.43 4,944,404 13.258 2.40%
2025-07-28 0 13.36 13.34 13.36 12.84 13.36 5,059,000 66,367,150 13.119 13.08 13.06 13.08 12.57 13.08 5,169,196 12.839 3.73%
2025-07-25 0 12.88 12.86 12.88 12.72 13.02 4,062,000 52,109,896 12.829 12.61 12.59 12.61 12.45 12.74 4,150,479 12.555 0.16%
2025-07-24 0 12.86 12.82 12.86 12.56 12.86 2,086,000 26,570,556 12.738 12.59 12.55 12.59 12.29 12.59 2,131,438 12.466 2.39%
2025-07-23 0 12.56 12.54 12.56 12.42 12.60 1,720,000 21,553,263 12.531 12.29 12.27 12.29 12.16 12.33 1,757,465 12.264 0.64%
2025-07-22 0 12.48 12.46 12.48 12.40 12.54 1,950,000 24,310,972 12.467 12.21 12.19 12.21 12.14 12.27 1,992,475 12.201 0.65%
2025-07-21 0 12.40 12.32 12.40 12.20 12.40 1,621,000 19,936,619 12.299 12.14 12.06 12.14 11.94 12.14 1,656,309 12.037 0.16%
2025-07-18 0 12.38 12.36 12.38 12.04 12.56 2,607,000 32,256,428 12.373 12.12 12.10 12.12 11.78 12.29 2,663,786 12.109 0.98%
2025-07-17 0 12.26 12.22 12.26 11.68 12.32 5,429,780 65,387,850 12.042 12.00 11.96 12.00 11.43 12.06 5,548,052 11.786 4.79%
2025-07-16 0 11.70 11.68 11.70 11.54 11.78 4,865,500 56,864,399 11.687 11.45 11.43 11.45 11.29 11.53 4,971,481 11.438 0.86%
2025-07-15 0 11.60 11.54 11.60 11.52 11.70 2,532,500 29,347,431 11.588 11.35 11.29 11.35 11.27 11.45 2,587,663 11.341 -0.17%
2025-07-14 0 11.62 11.60 11.62 11.44 11.64 2,696,450 31,201,863 11.572 11.37 11.35 11.37 11.20 11.39 2,755,185 11.325 1.04%
2025-07-11 0 11.50 11.48 11.50 11.30 11.54 2,595,000 29,672,730 11.435 11.25 11.24 11.25 11.06 11.29 2,651,525 11.191 1.23%
2025-07-10 0 11.36 11.32 11.36 11.00 11.40 4,189,000 47,265,540 11.283 11.12 11.08 11.12 10.77 11.16 4,280,246 11.043 1.61%
2025-07-09 0 11.18 11.16 11.18 11.02 11.24 1,908,850 21,288,879 11.153 10.94 10.92 10.94 10.79 11.00 1,950,429 10.915 0.00%
2025-07-08 0 11.18 11.16 11.18 10.98 11.30 1,599,000 17,763,460 11.109 10.94 10.92 10.94 10.75 11.06 1,633,830 10.872 0.54%
2025-07-07 0 11.12 11.08 11.12 10.80 11.12 1,125,000 12,380,147 11.005 10.88 10.84 10.88 10.57 10.88 1,149,505 10.770 0.54%
2025-07-04 0 11.06 11.06 11.10 11.02 11.24 833,000 9,236,200 11.088 10.82 10.82 10.86 10.79 11.00 851,145 10.852 -0.54%
2025-07-03 0 11.12 11.12 11.20 10.98 11.34 812,000 9,034,646 11.126 10.88 10.88 10.96 10.75 11.10 829,687 10.889 -1.07%
2025-07-02 0 11.24 11.20 11.24 11.12 11.78 2,887,200 32,730,924 11.337 11.00 10.96 11.00 10.88 11.53 2,950,090 11.095 -0.71%
2025-06-30 0 11.32 11.28 11.32 11.16 11.42 1,819,200 20,444,153 11.238 11.08 11.04 11.08 10.92 11.18 1,858,826 10.998 -0.88%
2025-06-27 0 11.42 11.40 11.42 11.26 11.50 2,475,000 28,123,055 11.363 11.18 11.16 11.18 11.02 11.25 2,528,911 11.121 0.18%
2025-06-26 0 11.40 11.38 11.40 11.06 11.40 3,342,000 37,576,639 11.244 11.16 11.14 11.16 10.82 11.16 3,414,796 11.004 1.97%
2025-06-25 0 11.18 11.18 11.20 11.10 11.24 1,712,000 19,099,623 11.156 10.94 10.94 10.96 10.86 11.00 1,749,291 10.918 0.00%
2025-06-24 0 11.18 11.12 11.18 11.04 11.20 1,843,574 20,543,774 11.143 10.94 10.88 10.94 10.80 10.96 1,883,731 10.906 0.00%
2025-06-23 0 11.18 11.10 11.18 11.00 11.18 870,000 9,657,403 11.101 10.94 10.86 10.94 10.77 10.94 888,950 10.864 0.36%
2025-06-20 0 11.14 11.10 11.14 11.02 11.14 723,000 8,029,066 11.105 10.90 10.86 10.90 10.79 10.90 738,749 10.868 0.91%
2025-06-19 0 11.04 11.04 11.06 10.94 11.24 1,449,000 15,989,253 11.035 10.80 10.80 10.82 10.71 11.00 1,480,562 10.799 -1.78%
2025-06-18 0 11.24 11.20 11.24 11.10 11.30 1,355,370 15,193,771 11.210 11.00 10.96 11.00 10.86 11.06 1,384,893 10.971 -0.18%
2025-06-17 0 11.26 11.20 11.26 11.04 11.52 1,710,695 19,142,047 11.190 11.02 10.96 11.02 10.80 11.27 1,747,958 10.951 -0.35%
2025-06-16 0 11.30 11.22 11.30 11.06 11.30 1,633,000 18,281,577 11.195 11.06 10.98 11.06 10.82 11.06 1,668,570 10.956 1.25%
2025-06-13 0 11.16 11.12 11.16 10.90 11.30 2,265,200 25,071,572 11.068 10.92 10.88 10.92 10.67 11.06 2,314,541 10.832 -0.71%
2025-06-12 0 11.24 11.22 11.24 11.10 11.48 1,665,600 18,790,183 11.281 11.00 10.98 11.00 10.86 11.24 1,701,880 11.041 -1.92%
2025-06-11 0 11.46 11.42 11.46 11.36 11.66 1,590,089 18,267,513 11.488 11.22 11.18 11.22 11.12 11.41 1,624,725 11.243 -1.38%
2025-06-10 0 11.62 11.62 11.66 11.30 11.68 3,028,500 34,982,347 11.551 11.37 11.37 11.41 11.06 11.43 3,094,467 11.305 3.20%
2025-06-09 0 11.56 11.52 11.56 11.40 11.72 2,009,000 23,147,838 11.522 11.02 10.98 11.02 10.87 11.17 2,107,452 10.984 -0.69%
2025-06-06 0 11.64 11.64 11.66 11.30 11.74 3,693,000 42,717,576 11.567 11.10 11.10 11.12 10.77 11.19 3,873,977 11.027 1.93%
2025-06-05 0 11.42 11.40 11.42 11.20 11.60 4,575,000 52,101,754 11.388 10.89 10.87 10.89 10.68 11.06 4,799,200 10.856 0.00%
2025-06-04 0 11.42 11.40 11.42 10.90 11.42 3,446,620 38,799,965 11.257 10.89 10.87 10.89 10.39 10.89 3,615,523 10.731 3.25%
2025-06-03 0 11.06 11.06 11.08 10.70 11.18 3,088,000 33,937,902 10.990 10.54 10.54 10.56 10.20 10.66 3,239,329 10.477 2.60%
2025-06-02 0 10.78 10.74 10.78 10.40 10.78 1,516,000 16,153,100 10.655 10.28 10.24 10.28 9.914 10.28 1,590,292 10.157 1.51%
2025-05-30 0 10.62 10.58 10.62 10.52 10.70 2,351,000 24,972,862 10.622 10.12 10.09 10.12 10.03 10.20 2,466,212 10.126 0.19%
2025-05-29 0 10.60 10.56 10.60 10.30 10.80 3,455,000 36,641,907 10.606 10.10 10.07 10.10 9.819 10.30 3,624,314 10.110 0.95%
2025-05-28 0 10.50 10.44 10.50 10.36 10.66 4,297,800 45,205,097 10.518 10.01 9.952 10.01 9.876 10.16 4,508,416 10.027 0.96%
2025-05-27 0 10.40 10.34 10.40 9.980 10.58 7,862,000 80,634,850 10.256 9.914 9.857 9.914 9.514 10.09 8,247,281 9.7771 5.26%
2025-05-26 0 9.880 9.880 9.890 9.850 10.00 641,500 6,355,928 9.9079 9.418 9.418 9.428 9.390 9.533 672,937 9.4451 -1.10%
2025-05-23 0 9.990 9.930 9.990 9.910 10.14 2,139,200 21,462,625 10.033 9.523 9.466 9.523 9.447 9.666 2,244,033 9.5643 0.10%
2025-05-22 0 9.980 9.980 9.990 9.720 10.18 4,603,000 46,034,569 10.001 9.514 9.514 9.523 9.266 9.704 4,828,572 9.5338 0.81%
2025-05-21 0 9.900 9.880 9.900 9.650 9.910 2,322,000 22,871,464 9.8499 9.438 9.418 9.438 9.199 9.447 2,435,791 9.3897 1.85%
2025-05-20 0 9.720 9.720 9.750 9.610 9.950 2,599,100 25,376,425 9.7635 9.266 9.266 9.295 9.161 9.485 2,726,470 9.3074 0.52%
2025-05-19 0 9.670 9.640 9.670 9.480 9.700 1,601,000 15,370,820 9.6008 9.218 9.190 9.218 9.037 9.247 1,679,458 9.1523 1.90%
2025-05-16 0 9.490 9.480 9.490 9.450 9.600 841,000 7,984,050 9.4935 9.047 9.037 9.047 9.009 9.152 882,214 9.0500 -0.84%
2025-05-15 0 9.570 9.570 9.600 9.360 9.650 3,078,232 29,360,654 9.5382 9.123 9.123 9.152 8.923 9.199 3,229,082 9.0926 1.81%
2025-05-14 0 9.400 9.400 9.440 9.350 9.580 1,182,000 11,139,976 9.4247 8.961 8.961 8.999 8.913 9.132 1,239,925 8.9844 -0.42%
2025-05-13 0 9.440 9.440 9.470 9.420 9.580 1,508,000 14,326,137 9.5001 8.999 8.999 9.028 8.980 9.132 1,581,900 9.0563 0.21%
2025-05-12 0 9.420 9.390 9.420 9.340 9.600 904,000 8,535,525 9.4420 8.980 8.951 8.980 8.904 9.152 948,301 9.0009 -1.26%
2025-05-09 0 9.540 9.490 9.540 9.450 9.710 1,063,000 10,151,360 9.5497 9.094 9.047 9.094 9.009 9.256 1,115,093 9.1036 -1.75%
2025-05-08 0 9.710 9.660 9.730 9.580 9.790 2,089,000 20,294,728 9.7150 9.256 9.209 9.275 9.132 9.333 2,191,372 9.2612 -0.41%
2025-05-07 0 9.750 9.700 9.750 9.640 9.940 2,436,000 23,820,069 9.7784 9.295 9.247 9.295 9.190 9.476 2,555,377 9.3215 1.56%
2025-05-06 0 9.600 9.560 9.600 9.550 9.750 1,822,000 17,546,059 9.6301 9.152 9.113 9.152 9.104 9.295 1,911,288 9.1802 -0.41%
2025-05-02 0 9.640 9.620 9.640 9.250 9.640 1,950,000 18,564,020 9.5200 9.190 9.171 9.190 8.818 9.190 2,045,561 9.0753 4.10%
2025-04-30 0 9.260 9.250 9.260 9.230 9.550 1,850,370 17,292,346 9.3453 8.827 8.818 8.827 8.799 9.104 1,941,048 8.9088 -2.53%
2025-04-29 0 9.500 9.480 9.520 9.400 9.600 1,233,549 11,736,615 9.5145 9.056 9.037 9.075 8.961 9.152 1,294,000 9.0700 0.32%
2025-04-28 0 9.470 9.440 9.470 9.380 9.560 890,000 8,409,910 9.4493 9.028 8.999 9.028 8.942 9.113 933,615 9.0079 -0.53%
2025-04-25 0 9.520 9.520 9.540 9.500 9.770 1,166,000 11,170,595 9.5803 9.075 9.075 9.094 9.056 9.314 1,223,140 9.1327 -1.86%
2025-04-24 0 9.700 9.650 9.700 9.610 9.760 1,368,000 13,223,147 9.6660 9.247 9.199 9.247 9.161 9.304 1,435,040 9.2145 -0.41%
2025-04-23 0 9.740 9.680 9.740 9.500 9.800 3,378,200 32,838,361 9.7207 9.285 9.228 9.285 9.056 9.342 3,543,750 9.2666 0.62%
2025-04-22 0 9.680 9.680 9.690 9.400 9.770 1,691,032 16,320,912 9.6515 9.228 9.228 9.237 8.961 9.314 1,773,902 9.2006 2.33%
2025-04-17 0 9.460 9.400 9.460 9.280 9.800 1,327,000 12,472,794 9.3992 9.018 8.961 9.018 8.846 9.342 1,392,030 8.9601 -0.84%
2025-04-16 0 9.540 9.490 9.540 9.370 9.730 1,564,281 14,872,814 9.5078 9.094 9.047 9.094 8.932 9.275 1,640,939 9.0636 -0.93%
2025-04-15 0 9.630 9.600 9.630 9.510 9.800 1,716,000 16,517,620 9.6257 9.180 9.152 9.180 9.066 9.342 1,800,093 9.1760 -1.33%
2025-04-14 0 9.760 9.720 9.760 9.360 9.900 4,175,000 40,843,360 9.7828 9.304 9.266 9.304 8.923 9.438 4,379,598 9.3258 4.27%
2025-04-11 0 9.360 9.350 9.360 9.150 9.420 3,173,800 29,474,614 9.2869 8.923 8.913 8.923 8.723 8.980 3,329,334 8.8530 2.30%
2025-04-10 0 9.150 9.140 9.150 8.900 9.250 2,495,055 22,734,506 9.1118 8.723 8.713 8.723 8.484 8.818 2,617,326 8.6862 3.86%
2025-04-09 0 8.810 8.730 8.810 8.430 8.920 3,641,500 31,561,085 8.6671 8.398 8.322 8.398 8.036 8.503 3,819,954 8.2622 2.80%
2025-04-08 0 8.570 8.560 8.570 8.360 8.620 2,786,461 23,681,876 8.4989 8.170 8.160 8.170 7.969 8.217 2,923,013 8.1019 1.78%
2025-04-07 0 8.420 8.410 8.420 8.290 8.650 4,396,242 37,121,807 8.4440 8.027 8.017 8.027 7.903 8.246 4,611,682 8.0495 -8.58%
2025-04-03 0 9.210 9.210 9.220 9.050 9.260 1,534,200 14,111,822 9.1982 8.780 8.780 8.789 8.627 8.827 1,609,384 8.7685 -0.43%
2025-04-02 0 9.250 9.220 9.250 9.160 9.580 2,203,000 20,647,205 9.3723 8.818 8.789 8.818 8.732 9.132 2,310,959 8.9345 -2.43%
2025-04-01 0 9.480 9.400 9.480 9.240 9.750 3,030,116 28,862,099 9.5251 9.037 8.961 9.037 8.808 9.295 3,178,608 9.0801 2.60%
2025-03-31 0 9.240 9.200 9.240 8.880 9.300 3,193,200 29,249,101 9.1598 8.808 8.770 8.808 8.465 8.866 3,349,684 8.7319 3.24%
2025-03-28 0 8.950 8.900 8.950 8.680 8.970 3,146,000 27,822,169 8.8437 8.532 8.484 8.532 8.275 8.551 3,300,171 8.4305 0.90%
2025-03-27 0 8.870 8.800 8.870 8.230 8.890 3,992,000 34,748,099 8.7044 8.456 8.389 8.456 7.846 8.475 4,187,630 8.2978 0.91%
2025-03-26 0 8.790 8.790 8.830 8.760 9.000 1,267,000 11,230,455 8.8638 8.379 8.379 8.417 8.351 8.580 1,329,090 8.4497 -0.68%
2025-03-25 0 8.850 8.790 8.850 8.670 9.040 1,011,000 8,904,255 8.8074 8.437 8.379 8.437 8.265 8.618 1,060,545 8.3959 -2.10%
2025-03-24 0 9.040 9.020 9.040 8.770 9.050 991,200 8,850,689 8.9293 8.618 8.599 8.618 8.360 8.627 1,039,774 8.5121 3.55%
2025-03-21 0 8.730 8.730 8.810 8.580 9.070 1,789,000 15,627,079 8.7351 8.322 8.322 8.398 8.179 8.646 1,876,671 8.3270 -2.89%
2025-03-20 0 8.990 8.970 8.990 8.890 9.030 1,375,233 12,356,010 8.9847 8.570 8.551 8.570 8.475 8.608 1,442,627 8.5649 0.67%
2025-03-19 0 8.930 8.890 8.930 8.820 9.000 1,009,229 9,001,275 8.9190 8.513 8.475 8.513 8.408 8.580 1,058,687 8.5023 1.48%
2025-03-18 0 8.800 8.740 8.800 8.640 8.800 618,000 5,401,983 8.7411 8.389 8.332 8.389 8.236 8.389 648,285 8.3327 1.50%
2025-03-17 0 8.670 8.650 8.670 8.430 8.700 1,570,000 13,456,009 8.5707 8.265 8.246 8.265 8.036 8.294 1,646,939 8.1703 1.76%
2025-03-14 0 8.520 8.510 8.520 8.250 8.570 953,000 8,044,587 8.4413 8.122 8.112 8.122 7.865 8.170 999,702 8.0470 3.52%
2025-03-13 0 8.230 8.170 8.240 8.030 8.250 790,520 6,434,516 8.1396 7.846 7.788 7.855 7.655 7.865 829,260 7.7593 1.48%
2025-03-12 0 8.110 8.090 8.140 7.940 8.260 1,174,000 9,545,464 8.1307 7.731 7.712 7.760 7.569 7.874 1,231,532 7.7509 1.00%
2025-03-11 0 8.030 8.030 8.050 7.840 8.050 425,000 3,390,540 7.9777 7.655 7.655 7.674 7.474 7.674 445,827 7.6051 0.88%
2025-03-10 0 7.960 7.950 7.970 7.760 8.050 649,000 5,166,825 7.9612 7.588 7.579 7.598 7.397 7.674 680,805 7.5893 0.51%
2025-03-07 0 7.920 7.920 7.930 7.730 7.960 1,450,288 11,457,502 7.9002 7.550 7.550 7.560 7.369 7.588 1,521,360 7.5311 2.06%
2025-03-06 0 7.760 7.760 7.780 7.610 7.810 1,889,366 14,517,111 7.6836 7.397 7.397 7.417 7.254 7.445 1,981,955 7.3246 0.91%
2025-03-05 0 7.690 7.680 7.700 7.650 7.850 1,604,000 12,382,016 7.7195 7.331 7.321 7.340 7.293 7.483 1,682,605 7.3588 0.13%
2025-03-04 0 7.680 7.670 7.690 7.630 7.840 1,192,000 9,202,220 7.7200 7.321 7.312 7.331 7.274 7.474 1,250,415 7.3593 0.52%
2025-03-03 0 7.640 7.640 7.660 7.610 7.920 2,594,000 20,037,804 7.7247 7.283 7.283 7.302 7.254 7.550 2,721,120 7.3638 -4.50%
2025-02-28 0 8.000 7.970 8.000 7.700 8.070 2,893,692 22,779,975 7.8723 7.626 7.598 7.626 7.340 7.693 3,035,499 7.5045 -0.87%
2025-02-27 0 8.070 8.010 8.080 7.940 8.100 1,036,000 8,283,829 7.9960 7.693 7.636 7.703 7.569 7.722 1,086,770 7.6224 0.37%
2025-02-26 0 8.040 7.990 8.040 7.890 8.060 1,332,000 10,669,357 8.0100 7.664 7.617 7.664 7.521 7.683 1,397,275 7.6358 1.77%
2025-02-25 0 7.900 7.900 7.910 7.800 8.020 1,680,000 13,256,131 7.8906 7.531 7.531 7.540 7.436 7.645 1,762,329 7.5219 -2.23%
2025-02-24 0 8.080 8.050 8.080 7.960 8.190 1,127,000 9,082,054 8.0586 7.703 7.674 7.703 7.588 7.807 1,182,229 7.6821 -1.22%
2025-02-21 0 8.180 8.150 8.180 8.010 8.220 1,699,000 13,796,802 8.1205 7.798 7.769 7.798 7.636 7.836 1,782,260 7.7412 0.62%
2025-02-20 0 8.130 8.100 8.190 7.900 8.420 916,000 7,459,481 8.1435 7.750 7.722 7.807 7.531 8.027 960,889 7.7631 -1.57%
2025-02-19 0 8.260 8.250 8.260 8.200 8.330 674,000 5,566,812 8.2594 7.874 7.865 7.874 7.817 7.941 707,030 7.8735 -0.24%
2025-02-18 0 8.280 8.250 8.300 8.210 8.440 681,762 5,658,863 8.3003 7.893 7.865 7.912 7.826 8.046 715,172 7.9126 -1.08%
2025-02-17 0 8.370 8.370 8.420 8.190 8.500 1,227,000 10,221,586 8.3306 7.979 7.979 8.027 7.807 8.103 1,287,130 7.9414 1.70%
2025-02-14 0 8.230 8.140 8.240 8.040 8.310 732,789 5,959,641 8.1328 7.846 7.760 7.855 7.664 7.922 768,700 7.7529 2.11%
2025-02-13 0 8.060 8.040 8.060 8.000 8.240 1,121,000 9,067,352 8.0886 7.683 7.664 7.683 7.626 7.855 1,175,935 7.7108 -0.25%
2025-02-12 0 8.080 8.080 8.090 8.040 8.290 1,171,333 9,511,635 8.1204 7.703 7.703 7.712 7.664 7.903 1,228,735 7.7410 -1.82%
2025-02-11 0 8.230 8.150 8.240 8.150 8.320 878,000 7,225,032 8.2290 7.846 7.769 7.855 7.769 7.931 921,027 7.8445 0.37%
2025-02-10 0 8.200 8.200 8.250 8.200 8.420 645,000 5,347,818 8.2912 7.817 7.817 7.865 7.817 8.027 676,609 7.9039 -0.73%
2025-02-07 0 8.260 8.250 8.300 8.240 8.320 479,555 3,960,901 8.2595 7.874 7.865 7.912 7.855 7.931 503,056 7.8737 -0.48%
2025-02-06 0 8.300 8.250 8.300 8.000 8.300 1,153,000 9,442,073 8.1891 7.912 7.865 7.912 7.626 7.912 1,209,503 7.8066 3.88%
2025-02-05 0 7.990 7.990 8.000 7.890 8.100 1,050,926 8,387,102 7.9807 7.617 7.617 7.626 7.521 7.722 1,102,427 7.6079 1.14%
2025-02-04 0 7.900 7.890 7.900 7.840 8.040 1,101,000 8,692,434 7.8950 7.531 7.521 7.531 7.474 7.664 1,154,955 7.5262 0.89%
2025-02-03 0 7.830 7.820 7.860 7.630 8.030 1,731,000 13,501,130 7.7996 7.464 7.455 7.493 7.274 7.655 1,815,829 7.4352 -0.51%
2025-01-28 0 7.870 7.830 7.870 7.800 7.940 552,000 4,343,127 7.8680 7.502 7.464 7.502 7.436 7.569 579,051 7.5004 0.64%
2025-01-27 0 7.820 7.810 7.890 7.770 8.050 647,000 5,098,611 7.8804 7.455 7.445 7.521 7.407 7.674 678,707 7.5122 -0.64%
2025-01-24 0 7.870 7.860 7.910 7.770 7.970 1,354,000 10,624,782 7.8470 7.502 7.493 7.540 7.407 7.598 1,420,353 7.4804 0.25%
2025-01-23 0 7.850 7.800 7.860 7.550 7.860 2,390,810 18,355,016 7.6773 7.483 7.436 7.493 7.197 7.493 2,507,973 7.3187 1.29%
2025-01-22 0 7.750 7.730 7.750 7.580 7.800 1,481,000 11,366,443 7.6748 7.388 7.369 7.388 7.226 7.436 1,553,577 7.3163 -0.39%
2025-01-21 0 7.780 7.750 7.780 7.710 7.780 3,578,404 27,572,082 7.7051 7.417 7.388 7.417 7.350 7.417 3,753,765 7.3452 1.04%
2025-01-20 0 7.700 7.700 7.720 7.630 7.830 1,428,000 11,000,030 7.7031 7.340 7.340 7.359 7.274 7.464 1,497,980 7.3432 0.65%
2025-01-17 0 7.650 7.600 7.660 7.490 7.650 1,163,000 8,806,182 7.5720 7.293 7.245 7.302 7.140 7.293 1,219,993 7.2182 0.92%
2025-01-16 0 7.580 7.570 7.580 7.470 7.630 1,607,767 12,109,267 7.5317 7.226 7.216 7.226 7.121 7.274 1,686,556 7.1799 1.07%
2025-01-15 0 7.500 7.470 7.500 7.360 7.590 1,937,238 14,476,657 7.4728 7.150 7.121 7.150 7.016 7.235 2,032,173 7.1237 -0.53%
2025-01-14 0 7.540 7.530 7.540 7.480 7.640 914,000 6,886,910 7.5349 7.188 7.178 7.188 7.131 7.283 958,791 7.1829 1.07%
2025-01-13 0 7.460 7.460 7.480 7.390 7.640 1,920,236 14,365,538 7.4811 7.111 7.111 7.131 7.045 7.283 2,014,338 7.1316 -1.84%
2025-01-10 0 7.600 7.600 7.620 7.530 7.680 1,018,000 7,713,679 7.5773 7.245 7.245 7.264 7.178 7.321 1,067,888 7.2233 1.06%
2025-01-09 0 7.520 7.520 7.550 7.350 7.590 1,822,000 13,655,300 7.4947 7.169 7.169 7.197 7.007 7.235 1,911,288 7.1446 1.35%
2025-01-08 0 7.420 7.420 7.490 7.400 7.910 1,299,000 9,727,686 7.4886 7.073 7.073 7.140 7.054 7.540 1,362,658 7.1388 -3.39%
2025-01-07 0 7.680 7.610 7.680 7.550 7.850 1,472,243 11,269,104 7.6544 7.321 7.254 7.321 7.197 7.483 1,544,391 7.2968 -2.17%
2025-01-06 0 7.850 7.830 7.850 7.770 8.180 1,042,000 8,228,553 7.8969 7.483 7.464 7.483 7.407 7.798 1,093,064 7.5280 -1.38%
2025-01-03 0 7.960 7.960 7.970 7.910 8.170 670,000 5,344,628 7.9771 7.588 7.588 7.598 7.540 7.788 702,834 7.6044 -1.36%
2025-01-02 0 8.070 7.990 8.070 7.990 8.220 1,161,000 9,414,315 8.1088 7.693 7.617 7.693 7.617 7.836 1,217,895 7.7300 -0.98%
2024-12-31 0 8.150 8.130 8.160 7.910 8.230 1,528,000 12,414,303 8.1245 7.769 7.750 7.779 7.540 7.846 1,602,880 7.7450 -0.12%
2024-12-30 0 8.160 8.070 8.160 7.850 8.200 1,315,000 10,629,960 8.0836 7.779 7.693 7.779 7.483 7.817 1,379,442 7.7060 4.62%
2024-12-27 0 7.800 7.780 7.800 7.720 7.880 772,000 5,999,235 7.7710 7.436 7.417 7.436 7.359 7.512 809,832 7.4080 0.39%
2024-12-24 0 7.770 7.760 7.780 7.690 7.900 109,000 846,455 7.7656 7.407 7.397 7.417 7.331 7.531 114,342 7.4029 0.91%
2024-12-23 0 7.700 7.680 7.700 7.630 7.750 449,000 3,453,080 7.6906 7.340 7.321 7.340 7.274 7.388 471,003 7.3313 -1.16%
2024-12-20 0 7.790 7.760 7.790 7.520 7.790 975,000 7,521,377 7.7142 7.426 7.397 7.426 7.169 7.426 1,022,780 7.3539 2.91%
2024-12-19 0 7.570 7.560 7.580 7.540 7.700 2,003,000 15,267,540 7.6223 7.216 7.207 7.226 7.188 7.340 2,101,158 7.2663 -2.45%
2024-12-18 0 7.760 7.690 7.760 7.620 7.790 2,335,577 17,914,061 7.6701 7.397 7.331 7.397 7.264 7.426 2,450,033 7.3118 -0.26%
2024-12-17 0 7.780 7.710 7.780 7.600 7.780 2,797,000 21,441,785 7.6660 7.417 7.350 7.417 7.245 7.417 2,934,068 7.3079 1.83%
2024-12-16 0 7.640 7.620 7.640 7.590 7.990 1,051,000 8,088,161 7.6957 7.283 7.264 7.283 7.235 7.617 1,102,505 7.3362 -2.05%
2024-12-13 0 7.800 7.790 7.800 7.760 8.070 2,663,896 20,987,275 7.8784 7.436 7.426 7.436 7.397 7.693 2,794,442 7.5104 -1.64%
2024-12-12 0 7.930 7.910 7.940 7.890 8.100 1,082,000 8,596,120 7.9447 7.560 7.540 7.569 7.521 7.722 1,135,024 7.5735 0.13%
2024-12-11 0 7.920 7.930 7.950 7.880 8.200 1,013,000 8,096,655 7.9927 7.550 7.560 7.579 7.512 7.817 1,062,643 7.6194 -2.82%
2024-12-10 0 8.150 8.130 8.150 8.070 8.320 1,484,000 12,088,000 8.1456 7.769 7.750 7.769 7.693 7.931 1,556,724 7.7650 -0.12%
2024-12-09 0 8.160 8.120 8.160 7.860 8.300 1,770,302 14,308,815 8.0827 7.779 7.741 7.779 7.493 7.912 1,857,057 7.7051 3.82%
2024-12-06 0 7.860 7.850 7.860 7.750 8.000 677,000 5,338,510 7.8855 7.493 7.483 7.493 7.388 7.626 710,177 7.5172 -1.01%
2024-12-05 0 7.940 7.930 7.940 7.810 8.100 1,467,000 11,653,675 7.9439 7.569 7.560 7.569 7.445 7.722 1,538,891 7.5728 -1.98%
2024-12-04 0 8.100 8.060 8.100 8.060 8.150 409,000 3,315,480 8.1063 7.722 7.683 7.722 7.683 7.769 429,043 7.7276 0.12%
2024-12-03 0 8.090 8.040 8.100 7.890 8.150 1,264,000 10,106,470 7.9956 7.712 7.664 7.722 7.521 7.769 1,325,943 7.6221 0.87%
2024-12-02 0 8.020 7.980 8.030 7.960 8.210 707,000 5,710,765 8.0775 7.645 7.607 7.655 7.588 7.826 741,647 7.7001 -0.74%
2024-11-29 0 8.080 8.080 8.090 7.970 8.220 1,758,423 14,202,499 8.0768 7.703 7.703 7.712 7.598 7.836 1,844,595 7.6995 1.64%
2024-11-28 0 7.950 7.910 7.970 7.850 8.040 1,833,000 14,503,968 7.9127 7.579 7.540 7.598 7.483 7.664 1,922,827 7.5430 1.02%
2024-11-27 0 7.870 7.870 7.900 7.790 8.050 1,319,000 10,407,180 7.8902 7.502 7.502 7.531 7.426 7.674 1,383,638 7.5216 -1.50%
2024-11-26 0 7.990 7.990 8.030 7.920 8.630 2,348,000 18,982,575 8.0846 7.617 7.617 7.655 7.550 8.227 2,463,065 7.7069 -6.77%
2024-11-25 0 8.570 8.410 8.570 8.160 8.570 3,815,000 32,374,660 8.4861 8.170 8.017 8.170 7.779 8.170 4,001,956 8.0897 4.26%
2024-11-22 0 8.220 8.220 8.230 8.160 8.500 880,000 7,322,670 8.3212 7.836 7.836 7.846 7.779 8.103 923,125 7.9325 -2.72%
2024-11-21 0 8.450 8.400 8.450 8.420 8.550 454,000 3,846,970 8.4735 8.055 8.008 8.055 8.027 8.151 476,248 8.0777 -0.35%
2024-11-20 0 8.480 8.440 8.480 8.360 8.500 918,000 7,738,095 8.4293 8.084 8.046 8.084 7.969 8.103 962,987 8.0355 1.31%
2024-11-19 0 8.370 8.340 8.400 8.280 8.590 1,187,000 9,962,148 8.3927 7.979 7.950 8.008 7.893 8.189 1,245,170 8.0006 -1.53%
2024-11-18 0 8.500 8.470 8.500 8.390 8.750 1,821,000 15,720,335 8.6328 8.103 8.074 8.103 7.998 8.341 1,910,239 8.2295 1.19%
2024-11-15 0 8.400 8.370 8.420 8.210 8.670 1,210,000 10,246,790 8.4684 8.008 7.979 8.027 7.826 8.265 1,269,297 8.0728 -1.29%
2024-11-14 0 8.510 8.470 8.510 8.400 8.800 1,955,000 16,847,757 8.6178 8.112 8.074 8.112 8.008 8.389 2,050,806 8.2152 -1.16%
2024-11-13 0 8.610 8.500 8.610 8.470 8.700 1,526,000 13,112,205 8.5925 8.208 8.103 8.208 8.074 8.294 1,600,782 8.1911 -0.58%
2024-11-12 0 8.660 8.650 8.660 8.620 8.880 3,719,090 32,655,160 8.7804 8.255 8.246 8.255 8.217 8.465 3,901,346 8.3702 0.12%
2024-11-11 0 8.650 8.610 8.650 8.480 8.690 2,911,000 25,083,654 8.6169 8.246 8.208 8.246 8.084 8.284 3,053,655 8.2143 0.58%
2024-11-08 0 8.600 8.560 8.610 8.450 8.690 1,467,368 12,603,702 8.5893 8.198 8.160 8.208 8.055 8.284 1,539,277 8.1881 1.42%
2024-11-07 0 8.480 8.440 8.480 8.090 8.500 2,463,718 20,544,585 8.3389 8.084 8.046 8.084 7.712 8.103 2,584,454 7.9493 3.54%
2024-11-06 0 8.190 8.110 8.190 8.020 8.250 1,831,000 14,897,653 8.1363 7.807 7.731 7.807 7.645 7.865 1,920,729 7.7562 1.36%
2024-11-05 0 8.080 8.080 8.100 7.990 8.500 3,580,000 29,234,945 8.1662 7.703 7.703 7.722 7.617 8.103 3,755,440 7.7847 -4.94%
2024-11-04 0 8.500 8.480 8.510 8.260 8.780 2,576,000 22,251,020 8.6378 8.103 8.084 8.112 7.874 8.370 2,702,238 8.2343 -1.39%
2024-11-01 0 8.620 8.570 8.620 8.210 8.630 4,682,000 39,637,310 8.4659 8.217 8.170 8.217 7.826 8.227 4,911,444 8.0704 4.23%
2024-10-31 0 8.270 8.260 8.270 8.180 8.430 2,792,047 23,197,499 8.3084 7.884 7.874 7.884 7.798 8.036 2,928,873 7.9203 -0.12%
2024-10-30 0 8.280 8.210 8.280 8.160 8.480 3,047,047 25,271,416 8.2937 7.893 7.826 7.893 7.779 8.084 3,196,369 7.9063 -2.13%
2024-10-29 0 8.460 8.440 8.460 8.340 8.660 3,496,800 29,689,717 8.4905 8.065 8.046 8.065 7.950 8.255 3,668,162 8.0939 1.08%
2024-10-28 0 8.370 8.350 8.370 8.180 8.450 2,081,750 17,388,435 8.3528 7.979 7.960 7.979 7.798 8.055 2,183,767 7.9626 0.84%
2024-10-25 0 8.300 8.250 8.300 8.080 8.300 2,403,664 19,698,773 8.1953 7.912 7.865 7.912 7.703 7.912 2,521,457 7.8125 0.61%
2024-10-24 0 8.250 8.180 8.250 8.040 8.290 4,758,000 39,115,330 8.2210 7.865 7.798 7.865 7.664 7.903 4,991,168 7.8369 1.10%
2024-10-23 0 8.160 8.160 8.200 8.070 8.350 3,092,727 25,426,177 8.2213 7.779 7.779 7.817 7.693 7.960 3,244,288 7.8372 0.74%
2024-10-22 0 8.100 8.070 8.100 7.940 8.100 2,534,000 20,440,970 8.0667 7.722 7.693 7.722 7.569 7.722 2,658,180 7.6898 1.25%
2024-10-21 0 8.000 7.990 8.020 7.940 8.200 1,923,000 15,544,525 8.0835 7.626 7.617 7.645 7.569 7.817 2,017,238 7.7058 0.00%
2024-10-18 0 8.000 7.970 8.000 7.640 8.060 2,351,000 18,603,515 7.9130 7.626 7.598 7.626 7.283 7.683 2,466,212 7.5434 4.30%
2024-10-17 0 7.670 7.670 7.700 7.600 8.060 4,261,000 33,388,635 7.8359 7.312 7.312 7.340 7.245 7.683 4,469,812 7.4698 -2.04%
2024-10-16 0 7.830 7.800 7.830 7.510 7.960 2,446,000 19,055,583 7.7905 7.464 7.436 7.464 7.159 7.588 2,565,867 7.4266 -2.25%
2024-10-15 0 8.010 7.950 8.010 7.700 8.290 6,955,800 56,539,618 8.1284 7.636 7.579 7.636 7.340 7.903 7,296,672 7.7487 4.43%
2024-10-14 0 7.670 7.670 7.730 7.420 7.810 4,948,855 37,862,909 7.6508 7.312 7.312 7.369 7.073 7.445 5,191,376 7.2934 -1.67%
2024-10-10 0 7.800 7.750 7.800 7.520 7.960 4,917,103 38,475,536 7.8248 7.436 7.388 7.436 7.169 7.588 5,158,068 7.4593 4.14%
2024-10-09 0 7.490 7.490 7.530 7.270 7.940 3,844,000 29,111,821 7.5733 7.140 7.140 7.178 6.930 7.569 4,032,377 7.2195 -1.45%
2024-10-08 0 7.600 7.600 7.620 7.370 8.150 8,070,668 62,588,004 7.7550 7.245 7.245 7.264 7.026 7.769 8,466,175 7.3927 -4.64%
2024-10-07 0 7.970 7.960 7.980 7.710 8.030 5,841,072 46,125,843 7.8968 7.598 7.588 7.607 7.350 7.655 6,127,317 7.5279 3.64%
2024-10-04 0 7.690 7.660 7.690 7.140 7.720 6,663,000 50,158,570 7.5279 7.331 7.302 7.331 6.806 7.359 6,989,524 7.1763 6.81%
2024-10-03 0 7.200 7.200 7.240 6.970 7.590 6,152,000 44,465,598 7.2278 6.864 6.864 6.902 6.644 7.235 6,453,482 6.8902 -3.10%
2024-10-02 0 7.430 7.400 7.440 7.110 7.490 6,875,351 50,721,036 7.3772 7.083 7.054 7.092 6.778 7.140 7,212,281 7.0326 4.50%
2024-09-30 0 7.110 7.090 7.110 6.860 7.200 8,242,000 57,753,505 7.0072 6.778 6.759 6.778 6.540 6.864 8,645,903 6.6799 5.18%
2024-09-27 0 6.760 6.740 6.760 6.540 6.890 4,984,525 33,601,357 6.7411 6.444 6.425 6.444 6.234 6.568 5,228,794 6.4262 4.00%
2024-09-26 0 6.500 6.480 6.500 6.440 6.600 2,850,000 18,523,045 6.4993 6.196 6.177 6.196 6.139 6.292 2,989,666 6.1957 0.00%
2024-09-25 0 6.500 6.430 6.500 6.400 6.620 3,182,000 20,793,979 6.5349 6.196 6.130 6.196 6.101 6.311 3,337,936 6.2296 1.88%
2024-09-24 0 6.380 6.330 6.380 6.190 6.390 6,258,000 39,485,785 6.3096 6.082 6.034 6.082 5.901 6.091 6,564,676 6.0149 3.24%
2024-09-23 0 6.180 6.140 6.180 6.150 6.300 1,673,000 10,397,785 6.2151 5.891 5.853 5.891 5.863 6.006 1,754,986 5.9247 -0.16%
2024-09-20 0 6.190 6.190 6.200 6.010 6.240 11,267,000 69,387,742 6.1585 5.901 5.901 5.910 5.729 5.948 11,819,145 5.8708 2.65%
2024-09-19 0 6.030 6.020 6.030 5.930 6.090 5,943,000 35,816,520 6.0267 5.748 5.739 5.748 5.653 5.805 6,234,240 5.7451 1.17%
2024-09-17 0 5.960 5.960 5.970 5.890 6.040 2,950,000 17,577,530 5.9585 5.682 5.682 5.691 5.615 5.758 3,094,566 5.6801 0.17%
2024-09-16 0 5.950 5.910 5.950 5.680 5.980 6,391,000 37,472,250 5.8633 5.672 5.634 5.672 5.415 5.701 6,704,194 5.5894 1.88%
2024-09-13 0 5.840 5.840 5.850 5.680 5.970 10,087,000 58,760,985 5.8254 5.567 5.567 5.577 5.415 5.691 10,581,319 5.5533 2.64%
2024-09-12 0 5.690 5.680 5.690 5.610 5.740 5,230,000 29,705,085 5.6797 5.424 5.415 5.424 5.348 5.472 5,486,299 5.4144 0.35%
2024-09-11 0 5.670 5.650 5.670 5.540 5.700 5,287,638 29,823,549 5.6402 5.405 5.386 5.405 5.281 5.434 5,546,761 5.3767 1.25%
2024-09-10 0 5.600 5.590 5.600 5.530 5.700 4,108,800 23,000,696 5.5979 5.338 5.329 5.338 5.272 5.434 4,310,154 5.3364 -0.53%
2024-09-09 0 5.630 5.610 5.630 5.410 5.640 3,939,261 21,844,010 5.5452 5.367 5.348 5.367 5.157 5.377 4,132,306 5.2862 4.26%
2024-09-05 0 5.400 5.380 5.400 5.260 5.550 3,481,000 18,599,970 5.3433 5.148 5.129 5.148 5.014 5.291 3,651,588 5.0937 0.56%
2024-09-04 0 5.670 5.640 5.670 5.580 5.680 4,065,000 22,805,015 5.6101 5.119 5.092 5.119 5.038 5.128 4,502,431 5.0650 0.89%
2024-09-03 0 5.620 5.610 5.620 5.550 5.660 3,913,000 21,918,006 5.6013 5.074 5.065 5.074 5.011 5.110 4,334,075 5.0571 0.00%
2024-09-02 0 5.620 5.590 5.620 5.590 5.730 3,134,000 17,688,960 5.6442 5.074 5.047 5.074 5.047 5.173 3,471,247 5.0959 -1.75%
2024-08-30 0 5.720 5.720 5.730 5.650 5.740 5,464,000 31,149,010 5.7008 5.164 5.164 5.173 5.101 5.182 6,051,976 5.1469 1.06%
2024-08-29 0 5.660 5.640 5.660 5.600 5.690 4,380,000 24,677,980 5.6342 5.110 5.092 5.110 5.056 5.137 4,851,328 5.0869 0.89%
2024-08-28 0 5.610 5.610 5.620 5.540 5.660 3,525,000 19,737,610 5.5993 5.065 5.065 5.074 5.002 5.110 3,904,322 5.0553 0.18%
2024-08-27 0 5.600 5.600 5.610 5.450 5.630 4,162,000 23,080,239 5.5455 5.056 5.056 5.065 4.921 5.083 4,609,869 5.0067 0.36%
2024-08-26 0 5.580 5.560 5.580 5.530 5.690 5,098,000 28,579,305 5.6060 5.038 5.020 5.038 4.993 5.137 5,646,592 5.0613 -1.41%
2024-08-23 0 5.660 5.660 5.680 5.610 5.910 6,566,400 37,426,458 5.6997 5.110 5.110 5.128 5.065 5.336 7,273,005 5.1459 -4.07%
2024-08-22 0 5.900 5.900 5.910 5.770 6.110 8,798,000 51,797,190 5.8874 5.327 5.327 5.336 5.209 5.516 9,744,745 5.3154 -2.16%
2024-08-21 0 6.030 6.030 6.050 5.510 6.150 15,928,000 94,540,730 5.9355 5.444 5.444 5.462 4.975 5.553 17,641,999 5.3588 7.49%
2024-08-20 0 5.610 5.600 5.610 5.520 5.620 1,876,000 10,459,570 5.5755 5.065 5.056 5.065 4.984 5.074 2,077,875 5.0338 0.18%
2024-08-19 0 5.600 5.580 5.600 5.550 5.690 2,128,000 11,927,430 5.6050 5.056 5.038 5.056 5.011 5.137 2,356,992 5.0604 -0.88%
2024-08-16 0 5.650 5.630 5.650 5.560 5.700 4,390,000 24,776,524 5.6439 5.101 5.083 5.101 5.020 5.146 4,862,404 5.0955 1.62%
2024-08-15 0 5.560 5.530 5.560 5.500 5.600 1,414,000 7,824,550 5.5336 5.020 4.993 5.020 4.966 5.056 1,566,159 4.9960 0.54%
2024-08-14 0 5.530 5.520 5.560 5.510 5.620 1,897,000 10,533,040 5.5525 4.993 4.984 5.020 4.975 5.074 2,101,135 5.0130 -1.07%
2024-08-13 0 5.590 5.550 5.590 5.510 5.610 2,632,204 14,617,115 5.5532 5.047 5.011 5.047 4.975 5.065 2,915,453 5.0137 0.18%
2024-08-12 0 5.580 5.560 5.580 5.530 5.620 1,725,000 9,620,850 5.5773 5.038 5.020 5.038 4.993 5.074 1,910,626 5.0354 0.00%
2024-08-09 0 5.580 5.540 5.580 5.540 5.630 1,440,500 8,041,440 5.5824 5.038 5.002 5.038 5.002 5.083 1,595,511 5.0400 -0.36%
2024-08-08 0 5.600 5.560 5.600 5.530 5.640 1,635,000 9,117,710 5.5766 5.056 5.020 5.056 4.993 5.092 1,810,941 5.0348 -0.18%
2024-08-07 0 5.610 5.600 5.610 5.550 5.690 1,952,000 10,914,775 5.5916 5.065 5.056 5.065 5.011 5.137 2,162,053 5.0483 0.36%
2024-08-06 0 5.590 5.550 5.590 5.470 5.620 3,759,000 20,942,500 5.5713 5.047 5.011 5.047 4.939 5.074 4,163,503 5.0300 2.57%
2024-08-05 0 5.450 5.420 5.450 5.340 5.560 2,163,000 11,726,420 5.4214 4.921 4.893 4.921 4.821 5.020 2,395,759 4.8947 -1.62%
2024-08-02 0 5.540 5.520 5.540 5.490 5.640 1,372,000 7,587,879 5.5305 5.002 4.984 5.002 4.957 5.092 1,519,640 4.9932 -0.72%
2024-08-01 0 5.580 5.550 5.580 5.490 5.680 1,758,000 9,754,870 5.5488 5.038 5.011 5.038 4.957 5.128 1,947,177 5.0098 -0.36%
2024-07-31 0 5.600 5.550 5.600 5.450 5.600 2,873,000 15,934,003 5.5461 5.056 5.011 5.056 4.921 5.056 3,182,161 5.0073 1.82%
2024-07-30 0 5.500 5.480 5.500 5.450 5.690 3,842,000 21,258,900 5.5333 4.966 4.948 4.966 4.921 5.137 4,255,434 4.9957 -3.17%
2024-07-29 0 5.680 5.680 5.730 5.640 5.780 4,039,000 23,028,010 5.7014 5.128 5.128 5.173 5.092 5.218 4,473,633 5.1475 -0.35%
2024-07-26 0 5.700 5.700 5.720 5.590 5.780 5,534,000 31,553,740 5.7018 5.146 5.146 5.164 5.047 5.218 6,129,509 5.1478 1.24%
2024-07-25 0 5.630 5.600 5.630 5.540 5.820 4,180,000 23,407,640 5.5999 5.083 5.056 5.083 5.002 5.255 4,629,806 5.0559 -1.75%
2024-07-24 0 5.730 5.720 5.730 5.700 5.820 2,542,000 14,552,900 5.7250 5.173 5.164 5.173 5.146 5.255 2,815,542 5.1688 -0.69%
2024-07-23 0 5.770 5.760 5.770 5.740 5.860 3,363,000 19,363,225 5.7577 5.209 5.200 5.209 5.182 5.291 3,724,890 5.1983 -1.03%
2024-07-22 0 5.830 5.800 5.830 5.770 5.890 3,614,687 20,983,692 5.8051 5.264 5.237 5.264 5.209 5.318 4,003,660 5.2411 0.69%
2024-07-19 0 5.790 5.760 5.790 5.720 5.910 3,294,000 18,986,010 5.7638 5.227 5.200 5.227 5.164 5.336 3,648,465 5.2038 -1.70%
2024-07-18 0 5.890 5.890 5.930 5.820 5.990 1,003,000 5,912,170 5.8945 5.318 5.318 5.354 5.255 5.408 1,110,932 5.3218 0.34%
2024-07-17 0 5.870 5.840 5.870 5.730 5.900 2,093,000 12,186,937 5.8227 5.300 5.273 5.300 5.173 5.327 2,318,226 5.2570 0.86%
2024-07-16 0 5.820 5.800 5.820 5.790 5.870 3,117,396 18,128,938 5.8154 5.255 5.237 5.255 5.227 5.300 3,452,856 5.2504 0.34%
2024-07-15 0 5.800 5.790 5.800 5.740 5.890 4,204,000 24,333,280 5.7881 5.237 5.227 5.237 5.182 5.318 4,656,389 5.2258 -1.36%
2024-07-12 0 5.880 5.870 5.890 5.840 6.070 3,944,000 23,210,050 5.8849 5.309 5.300 5.318 5.273 5.480 4,368,411 5.3132 1.03%
2024-07-11 0 5.820 5.790 5.820 5.680 6.000 2,941,001 17,147,285 5.8304 5.255 5.227 5.255 5.128 5.417 3,257,480 5.2640 3.19%
2024-07-10 0 5.640 5.640 5.670 5.640 5.890 3,962,000 22,666,740 5.7210 5.092 5.092 5.119 5.092 5.318 4,388,348 5.1652 -3.26%
2024-07-09 0 5.830 5.760 5.830 5.730 5.890 3,281,000 19,004,076 5.7922 5.264 5.200 5.264 5.173 5.318 3,634,066 5.2294 1.39%
2024-07-08 0 5.750 5.750 5.790 5.750 5.930 2,668,000 15,484,620 5.8038 5.191 5.191 5.227 5.191 5.354 2,955,101 5.2400 -2.54%
2024-07-05 0 5.900 5.900 5.920 5.820 5.970 4,815,000 28,364,950 5.8910 5.327 5.327 5.345 5.255 5.390 5,333,138 5.3186 1.20%
2024-07-04 0 5.830 5.790 5.830 5.720 5.860 3,732,000 21,489,984 5.7583 5.264 5.227 5.264 5.164 5.291 4,133,597 5.1989 2.64%
2024-07-03 0 5.680 5.680 5.760 5.580 5.750 1,274,000 7,213,200 5.6619 5.128 5.128 5.200 5.038 5.191 1,411,094 5.1118 1.43%
2024-07-02 0 5.600 5.600 5.610 5.600 5.750 1,206,000 6,785,035 5.6261 5.056 5.056 5.065 5.056 5.191 1,335,777 5.0795 0.72%
2024-06-28 0 5.560 5.560 5.580 5.410 5.590 2,456,000 13,462,625 5.4815 5.020 5.020 5.038 4.884 5.047 2,720,288 4.9490 2.58%
2024-06-27 0 5.420 5.390 5.420 5.370 5.440 1,441,000 7,784,940 5.4025 4.893 4.866 4.893 4.848 4.911 1,596,065 4.8776 0.37%
2024-06-26 0 5.400 5.400 5.420 5.320 5.430 1,273,000 6,871,640 5.3980 4.875 4.875 4.893 4.803 4.902 1,409,986 4.8736 0.19%
2024-06-25 0 5.390 5.350 5.390 5.350 5.450 610,000 3,289,270 5.3922 4.866 4.830 4.866 4.830 4.921 675,642 4.8684 -0.37%
2024-06-24 0 5.410 5.410 5.460 5.310 5.590 2,548,000 13,771,329 5.4048 4.884 4.884 4.930 4.794 5.047 2,822,188 4.8797 -0.73%
2024-06-21 0 5.450 5.450 5.480 5.420 5.590 1,506,000 8,225,357 5.4617 4.921 4.921 4.948 4.893 5.047 1,668,059 4.9311 -2.50%
2024-06-20 0 5.590 5.550 5.590 5.500 5.640 2,168,000 12,029,441 5.5486 5.047 5.011 5.047 4.966 5.092 2,401,297 5.0096 0.72%
2024-06-19 0 5.550 5.550 5.570 5.460 5.630 2,063,000 11,396,949 5.5245 5.011 5.011 5.029 4.930 5.083 2,284,998 4.9877 1.46%
2024-06-18 0 5.470 5.430 5.470 5.440 5.550 1,346,000 7,360,894 5.4687 4.939 4.902 4.939 4.911 5.011 1,490,842 4.9374 -1.44%
2024-06-17 0 5.550 5.540 5.550 5.490 5.750 2,300,000 12,806,025 5.5678 5.011 5.002 5.011 4.957 5.191 2,547,501 5.0269 -2.63%
2024-06-14 0 5.700 5.700 5.740 5.670 5.790 2,004,000 11,453,068 5.7151 5.146 5.146 5.182 5.119 5.227 2,219,649 5.1599 -1.21%
2024-06-13 0 5.770 5.760 5.770 5.720 5.860 1,865,000 10,799,360 5.7905 5.209 5.200 5.209 5.164 5.291 2,065,691 5.2280 -2.20%
2024-06-12 0 5.900 5.880 5.900 5.670 5.940 4,011,000 23,548,415 5.8710 5.327 5.309 5.327 5.119 5.363 4,442,620 5.3006 2.61%
2024-06-11 0 5.750 5.740 5.780 5.650 6.090 2,656,000 15,311,218 5.7648 5.191 5.182 5.218 5.101 5.498 2,941,810 5.2047 -1.71%
2024-06-07 0 6.450 6.450 6.460 6.420 6.640 600,000 3,913,580 6.5226 5.282 5.282 5.290 5.257 5.437 732,726 5.3411 0.00%
2024-06-06 0 6.450 6.410 6.450 6.380 6.630 2,612,700 17,020,522 6.5145 5.282 5.249 5.282 5.224 5.429 3,190,656 5.3345 -1.68%
2024-06-05 0 6.560 6.560 6.600 6.550 6.690 1,166,644 7,736,965 6.6318 5.372 5.372 5.404 5.364 5.478 1,424,717 5.4305 -1.20%
2024-06-04 0 6.640 6.630 6.640 6.550 6.700 823,000 5,446,494 6.6179 5.437 5.429 5.437 5.364 5.486 1,005,056 5.4191 -0.45%
2024-06-03 0 6.670 6.670 6.680 6.610 6.700 478,000 3,183,159 6.6593 5.462 5.462 5.470 5.413 5.486 583,738 5.4531 0.15%
2024-05-31 0 6.660 6.660 6.680 6.630 6.820 1,437,000 9,661,620 6.7235 5.454 5.454 5.470 5.429 5.585 1,754,879 5.5056 1.68%
2024-05-30 0 6.550 6.550 6.600 6.510 6.810 804,000 5,295,060 6.5859 5.364 5.364 5.404 5.331 5.576 981,853 5.3929 -1.65%
2024-05-29 0 6.660 6.660 6.700 6.630 6.870 621,000 4,190,845 6.7485 5.454 5.454 5.486 5.429 5.626 758,371 5.5261 -1.19%
2024-05-28 0 6.740 6.730 6.760 6.670 7.100 1,467,000 9,970,353 6.7964 5.519 5.511 5.535 5.462 5.814 1,791,515 5.5653 -3.16%
2024-05-27 0 6.960 6.910 6.960 6.710 6.960 813,000 5,602,750 6.8915 5.699 5.658 5.699 5.495 5.699 992,844 5.6431 4.19%
2024-05-24 0 6.680 6.680 6.690 6.540 7.060 2,138,000 14,447,870 6.7577 5.470 5.470 5.478 5.355 5.781 2,610,947 5.5336 -2.20%
2024-05-23 0 6.830 6.810 6.830 6.660 6.830 12,590,239 84,446,707 6.7073 5.593 5.576 5.593 5.454 5.593 15,375,327 5.4924 -0.15%
2024-05-22 0 6.840 6.810 6.840 6.670 6.850 1,337,000 9,033,490 6.7565 5.601 5.576 5.601 5.462 5.609 1,632,758 5.5327 1.18%
2024-05-21 0 6.760 6.750 6.760 6.750 6.900 10,423,000 69,969,840 6.7130 5.535 5.527 5.535 5.527 5.650 12,728,673 5.4970 -2.17%
2024-05-20 0 6.910 6.910 6.930 6.850 7.000 1,675,000 11,606,269 6.9291 5.658 5.658 5.675 5.609 5.732 2,045,527 5.6740 -1.00%
2024-05-17 0 6.980 6.970 6.980 6.930 7.130 1,793,000 12,528,820 6.9876 5.716 5.707 5.716 5.675 5.838 2,189,630 5.7219 0.29%
2024-05-16 0 6.960 6.940 6.990 6.730 7.110 2,765,000 19,234,650 6.9565 5.699 5.683 5.724 5.511 5.822 3,376,646 5.6964 -2.79%
2024-05-14 0 7.160 7.150 7.160 6.640 7.160 3,075,000 21,386,050 6.9548 5.863 5.855 5.863 5.437 5.863 3,755,221 5.6950 9.65%
2024-05-13 0 6.530 6.500 6.530 6.330 6.550 1,446,000 9,358,680 6.4721 5.347 5.323 5.347 5.183 5.364 1,765,870 5.2998 2.67%
2024-05-10 0 6.360 6.360 6.400 6.330 6.430 416,345 2,657,640 6.3833 5.208 5.208 5.241 5.183 5.265 508,445 5.2270 0.79%
2024-05-09 0 6.310 6.300 6.330 6.280 6.460 655,054 4,164,060 6.3568 5.167 5.159 5.183 5.142 5.290 799,959 5.2053 0.00%
2024-05-08 0 6.310 6.270 6.320 6.190 6.410 1,280,000 8,059,115 6.2962 5.167 5.134 5.175 5.069 5.249 1,563,149 5.1557 0.96%
2024-05-07 0 6.250 6.230 6.250 6.100 6.280 1,166,000 7,251,090 6.2188 5.118 5.101 5.118 4.995 5.142 1,423,931 5.0923 3.82%
2024-05-06 0 6.020 6.000 6.020 5.930 6.100 1,480,900 8,859,013 5.9822 4.930 4.913 4.930 4.856 4.995 1,808,490 4.8986 -0.99%
2024-05-03 0 6.080 6.080 6.100 5.970 6.110 1,723,000 10,452,549 6.0665 4.979 4.979 4.995 4.889 5.003 2,104,145 4.9676 1.67%
2024-05-02 0 5.980 5.930 5.980 5.800 5.980 1,035,000 6,096,000 5.8899 4.897 4.856 4.897 4.749 4.897 1,263,952 4.8230 2.22%
2024-04-30 0 5.850 5.810 5.850 5.770 5.890 1,099,432 6,412,743 5.8328 4.790 4.758 4.790 4.725 4.823 1,342,637 4.7762 1.04%
2024-04-29 0 5.790 5.780 5.790 5.620 5.800 1,702,976 9,789,566 5.7485 4.741 4.733 4.741 4.602 4.749 2,079,691 4.7072 2.12%
2024-04-26 0 5.670 5.670 5.700 5.590 5.720 1,077,800 6,098,096 5.6579 4.643 4.643 4.668 4.577 4.684 1,316,220 4.6330 -0.87%
2024-04-25 0 5.720 5.680 5.720 5.630 5.750 674,500 3,839,260 5.6920 4.684 4.651 4.684 4.610 4.708 823,706 4.6610 1.60%
2024-04-24 0 5.630 5.610 5.640 5.580 5.660 667,000 3,743,965 5.6131 4.610 4.594 4.618 4.569 4.635 814,547 4.5964 0.54%
2024-04-23 0 5.600 5.580 5.600 5.560 5.620 365,310 2,044,549 5.5968 4.586 4.569 4.586 4.553 4.602 446,120 4.5830 0.54%
2024-04-22 0 5.570 5.500 5.580 5.510 5.630 710,000 3,944,304 5.5554 4.561 4.504 4.569 4.512 4.610 867,059 4.5491 -0.18%
2024-04-19 0 5.580 5.570 5.580 5.390 5.600 752,500 4,151,810 5.5174 4.569 4.561 4.569 4.414 4.586 918,961 4.5179 3.33%
2024-04-18 0 5.400 5.400 5.480 5.350 5.480 1,016,000 5,505,089 5.4184 4.422 4.422 4.487 4.381 4.487 1,240,749 4.4369 -2.70%
2024-04-17 0 5.550 5.550 5.600 5.520 5.610 793,000 4,417,505 5.5706 4.545 4.545 4.586 4.520 4.594 968,420 4.5616 1.28%
2024-04-16 0 5.480 5.480 5.540 5.440 5.690 814,000 4,474,234 5.4966 4.487 4.487 4.536 4.455 4.659 994,065 4.5009 -3.18%
2024-04-15 0 5.660 5.660 5.690 5.660 5.780 1,015,000 5,806,863 5.7210 4.635 4.635 4.659 4.635 4.733 1,239,528 4.6847 -1.39%
2024-04-12 0 5.740 5.710 5.750 5.650 5.740 769,000 4,389,050 5.7075 4.700 4.676 4.708 4.627 4.700 939,111 4.6736 1.06%
2024-04-11 0 5.680 5.680 5.700 5.610 5.740 396,000 2,248,780 5.6787 4.651 4.651 4.668 4.594 4.700 483,599 4.6501 -0.87%
2024-04-10 0 5.730 5.610 5.730 5.570 5.730 589,600 3,329,382 5.6468 4.692 4.594 4.692 4.561 4.692 720,025 4.6240 1.60%
2024-04-09 0 5.640 5.570 5.640 5.530 5.680 488,000 2,724,230 5.5824 4.618 4.561 4.618 4.528 4.651 595,951 4.5712 0.18%
2024-04-08 0 5.630 5.630 5.690 5.560 5.710 795,981 4,513,699 5.6706 4.610 4.610 4.659 4.553 4.676 972,060 4.6434 1.44%
2024-04-05 0 5.550 5.550 5.660 5.550 5.710 518,700 2,912,575 5.6151 4.545 4.545 4.635 4.545 4.676 633,442 4.5980 -1.60%
2024-04-03 0 5.640 5.640 5.660 5.640 5.870 1,008,000 5,760,580 5.7149 4.618 4.618 4.635 4.618 4.807 1,230,980 4.6797 -1.74%
2024-04-02 0 5.740 5.630 5.740 5.600 5.800 1,269,568 7,195,181 5.6674 4.700 4.610 4.700 4.586 4.749 1,550,409 4.6408 2.50%
2024-03-28 0 5.600 5.600 5.620 5.440 5.870 3,288,000 18,485,865 5.6222 4.586 4.586 4.602 4.455 4.807 4,015,339 4.6038 -3.11%
2024-03-27 0 5.780 5.720 5.780 5.730 5.860 499,000 2,895,541 5.8027 4.733 4.684 4.733 4.692 4.799 609,384 4.7516 0.00%
2024-03-26 0 5.780 5.760 5.780 5.700 5.800 572,000 3,289,464 5.7508 4.733 4.717 4.733 4.668 4.749 698,532 4.7091 1.23%
2024-03-25 0 5.710 5.660 5.720 5.670 5.880 1,104,000 6,394,662 5.7923 4.676 4.635 4.684 4.643 4.815 1,348,216 4.7431 -2.73%
2024-03-22 0 5.870 5.870 5.890 5.850 5.950 890,000 5,242,614 5.8906 4.807 4.807 4.823 4.790 4.872 1,086,877 4.8236 -0.84%
2024-03-21 0 5.920 5.890 5.920 5.860 5.950 271,000 1,603,149 5.9157 4.848 4.823 4.848 4.799 4.872 330,948 4.8441 1.37%
2024-03-20 0 5.840 5.840 5.900 5.830 5.900 318,000 1,865,862 5.8675 4.782 4.782 4.831 4.774 4.831 388,345 4.8047 0.52%
2024-03-19 0 5.810 5.810 5.820 5.810 5.910 361,000 2,110,080 5.8451 4.758 4.758 4.766 4.758 4.839 440,857 4.7863 -1.19%
2024-03-18 0 5.880 5.880 5.900 5.830 5.970 306,000 1,806,593 5.9039 4.815 4.815 4.831 4.774 4.889 373,690 4.8345 -0.34%
2024-03-15 0 5.900 5.900 5.930 5.870 5.990 593,000 3,503,710 5.9084 4.831 4.831 4.856 4.807 4.905 724,178 4.8382 0.17%
2024-03-14 0 5.890 5.890 5.920 5.860 5.990 637,270 3,779,214 5.9303 4.823 4.823 4.848 4.799 4.905 778,241 4.8561 -0.51%
2024-03-13 0 5.920 5.880 5.940 5.820 5.990 654,000 3,876,450 5.9273 4.848 4.815 4.864 4.766 4.905 798,671 4.8536 0.17%
2024-03-12 0 5.910 5.850 5.910 5.730 5.930 1,055,000 6,218,430 5.8942 4.839 4.790 4.839 4.692 4.856 1,288,377 4.8266 3.14%
2024-03-11 0 5.730 5.730 5.820 5.730 5.850 447,000 2,584,355 5.7816 4.692 4.692 4.766 4.692 4.790 545,881 4.7343 0.17%
2024-03-08 0 5.720 5.720 5.740 5.700 5.820 338,000 1,953,000 5.7781 4.684 4.684 4.700 4.668 4.766 412,769 4.7315 -0.17%
2024-03-07 0 5.730 5.690 5.730 5.650 5.790 208,000 1,191,040 5.7262 4.692 4.659 4.692 4.627 4.741 254,012 4.6889 0.17%
2024-03-06 0 5.720 5.700 5.720 5.680 5.800 440,000 2,517,969 5.7227 4.684 4.668 4.684 4.651 4.749 537,332 4.6861 0.88%
2024-03-05 0 5.670 5.670 5.690 5.670 5.800 505,000 2,887,180 5.7172 4.643 4.643 4.659 4.643 4.749 616,711 4.6816 -1.90%
2024-03-04 0 5.780 5.780 5.800 5.710 5.860 763,000 4,414,958 5.7863 4.733 4.733 4.749 4.676 4.799 931,783 4.7382 1.40%
2024-03-01 0 5.700 5.700 5.730 5.660 5.880 626,000 3,565,300 5.6954 4.668 4.668 4.692 4.635 4.815 764,478 4.6637 0.35%
2024-02-29 0 5.680 5.680 5.750 5.680 5.880 832,000 4,778,930 5.7439 4.651 4.651 4.708 4.651 4.815 1,016,047 4.7035 -1.39%
2024-02-28 0 5.760 5.750 5.790 5.550 5.850 2,409,000 13,845,790 5.7475 4.717 4.708 4.741 4.545 4.790 2,941,895 4.7064 4.16%
2024-02-27 0 5.530 5.530 5.560 5.390 5.620 873,000 4,860,314 5.5674 4.528 4.528 4.553 4.414 4.602 1,066,116 4.5589 4.14%
2024-02-26 0 5.310 5.310 5.380 5.290 5.450 1,666,000 8,895,052 5.3392 4.348 4.348 4.405 4.332 4.463 2,034,536 4.3720 -0.56%
2024-02-23 0 5.340 5.340 5.420 5.300 5.510 846,000 4,552,373 5.3811 4.373 4.373 4.438 4.340 4.512 1,033,144 4.4063 -2.20%
2024-02-22 0 5.460 5.460 5.510 5.210 5.530 1,480,000 7,970,658 5.3856 4.471 4.471 4.512 4.266 4.528 1,807,391 4.4100 2.25%
2024-02-21 0 5.340 5.290 5.340 5.200 5.390 582,000 3,104,280 5.3338 4.373 4.332 4.373 4.258 4.414 710,744 4.3676 2.30%
2024-02-20 0 5.220 5.220 5.290 5.180 5.300 335,000 1,756,150 5.2422 4.274 4.274 4.332 4.242 4.340 409,105 4.2927 -1.51%
2024-02-19 0 5.300 5.250 5.300 5.220 5.330 329,000 1,741,630 5.2937 4.340 4.299 4.340 4.274 4.365 401,778 4.3348 0.76%
2024-02-16 0 5.260 5.260 5.280 5.200 5.300 255,000 1,343,950 5.2704 4.307 4.307 4.324 4.258 4.340 311,409 4.3157 2.14%
2024-02-15 0 5.150 5.150 5.180 5.130 5.170 79,000 407,370 5.1566 4.217 4.217 4.242 4.201 4.234 96,476 4.2225 -0.58%
2024-02-14 0 5.180 5.170 5.230 5.100 5.310 221,000 1,138,300 5.1507 4.242 4.234 4.283 4.176 4.348 269,887 4.2177 -0.19%
2024-02-09 0 5.190 5.190 5.240 5.110 5.210 45,000 232,850 5.1744 4.250 4.250 4.291 4.184 4.266 54,954 4.2371 -0.95%
2024-02-08 0 5.240 5.240 5.270 5.140 5.360 281,000 1,465,180 5.2142 4.291 4.291 4.315 4.209 4.389 343,160 4.2697 1.35%
2024-02-07 0 5.170 5.170 5.210 5.170 5.480 514,220 2,734,980 5.3187 4.234 4.234 4.266 4.234 4.487 627,971 4.3553 -2.27%
2024-02-06 0 5.290 5.290 5.300 5.140 5.330 1,023,403 5,404,752 5.2812 4.332 4.332 4.340 4.209 4.365 1,249,790 4.3245 3.12%
2024-02-05 0 5.130 5.130 5.180 5.130 5.300 376,103 1,950,858 5.1870 4.201 4.201 4.242 4.201 4.340 459,301 4.2475 -3.21%
2024-02-02 0 5.300 5.300 5.320 5.130 5.320 1,978,000 10,416,251 5.2661 4.340 4.340 4.356 4.201 4.356 2,415,554 4.3122 1.92%
2024-02-01 0 5.200 5.200 5.290 5.170 5.280 546,000 2,862,188 5.2421 4.258 4.258 4.332 4.234 4.324 666,781 4.2925 -2.26%
2024-01-31 0 5.320 5.310 5.320 5.160 5.330 941,000 4,936,060 5.2455 4.356 4.348 4.356 4.225 4.365 1,149,159 4.2954 0.00%
2024-01-30 0 5.320 5.240 5.320 5.070 5.330 1,027,000 5,387,420 5.2458 4.356 4.291 4.356 4.152 4.365 1,254,183 4.2956 0.38%
2024-01-29 0 5.300 5.300 5.340 5.200 5.330 535,000 2,827,543 5.2851 4.340 4.340 4.373 4.258 4.365 653,347 4.3278 2.91%
2024-01-26 0 5.150 5.150 5.230 5.060 5.310 394,000 2,050,760 5.2050 4.217 4.217 4.283 4.143 4.348 481,157 4.2621 -2.65%
2024-01-25 0 5.290 5.220 5.290 5.060 5.300 1,352,000 7,042,714 5.2091 4.332 4.274 4.332 4.143 4.340 1,651,076 4.2655 4.96%
2024-01-24 0 5.040 5.040 5.100 4.950 5.120 361,000 1,821,440 5.0455 4.127 4.127 4.176 4.053 4.193 440,857 4.1316 1.20%
2024-01-23 0 4.980 4.980 5.070 4.980 5.190 1,049,000 5,310,105 5.0621 4.078 4.078 4.152 4.078 4.250 1,281,049 4.1451 0.00%
2024-01-22 0 4.980 4.980 5.020 4.900 5.070 2,094,000 10,487,332 5.0083 4.078 4.078 4.111 4.012 4.152 2,557,214 4.1011 -1.97%
2024-01-19 0 5.080 5.050 5.080 5.040 5.170 700,000 3,558,376 5.0834 4.160 4.135 4.160 4.127 4.234 854,847 4.1626 -1.74%
2024-01-18 0 5.170 5.170 5.180 5.070 5.280 909,000 4,707,127 5.1784 4.234 4.234 4.242 4.152 4.324 1,110,080 4.2403 0.78%
2024-01-17 0 5.130 5.110 5.130 4.960 5.150 1,593,000 8,116,420 5.0951 4.201 4.184 4.201 4.062 4.217 1,945,388 4.1721 -0.19%
2024-01-16 0 5.140 5.100 5.140 4.900 5.160 2,387,200 12,103,258 5.0701 4.209 4.176 4.209 4.012 4.225 2,915,273 4.1517 3.84%
2024-01-15 0 4.950 4.950 4.980 4.850 4.990 857,000 4,233,620 4.9400 4.053 4.053 4.078 3.971 4.086 1,046,577 4.0452 0.00%
2024-01-12 0 4.950 4.920 4.950 4.880 4.950 274,000 1,349,370 4.9247 4.053 4.029 4.053 3.996 4.053 334,612 4.0326 1.23%
2024-01-11 0 4.890 4.860 4.950 4.820 4.940 328,000 1,607,940 4.9023 4.004 3.980 4.053 3.947 4.045 400,557 4.0143 0.41%
2024-01-10 0 4.870 4.870 4.950 4.870 5.080 740,000 3,680,940 4.9742 3.988 3.988 4.053 3.988 4.160 903,695 4.0732 -2.21%
2024-01-09 0 4.980 4.950 4.980 4.680 4.980 761,000 3,726,220 4.8965 4.078 4.053 4.078 3.832 4.078 929,341 4.0095 6.64%
2024-01-08 0 4.670 4.670 4.700 4.670 4.830 572,000 2,710,210 4.7381 3.824 3.824 3.849 3.824 3.955 698,532 3.8799 -0.85%
2024-01-05 0 4.710 4.710 4.820 4.710 4.850 531,000 2,537,915 4.7795 3.857 3.857 3.947 3.857 3.971 648,463 3.9137 -2.69%
2024-01-04 0 4.840 4.840 4.880 4.810 5.000 280,000 1,360,278 4.8581 3.963 3.963 3.996 3.939 4.094 341,939 3.9781 -1.22%
2024-01-03 0 4.900 4.900 4.910 4.840 4.920 259,000 1,264,561 4.8825 4.012 4.012 4.021 3.963 4.029 316,293 3.9981 1.03%
2024-01-02 0 4.850 4.830 4.850 4.750 4.860 319,000 1,533,200 4.8063 3.971 3.955 3.971 3.890 3.980 389,566 3.9357 1.68%
2023-12-29 0 4.770 4.770 4.840 4.750 4.870 461,000 2,216,107 4.8072 3.906 3.906 3.963 3.890 3.988 562,978 3.9364 -0.42%
2023-12-28 0 4.790 4.790 4.820 4.660 4.830 469,000 2,230,488 4.7558 3.922 3.922 3.947 3.816 3.955 572,748 3.8944 0.21%
2023-12-27 0 4.780 4.780 4.800 4.720 4.920 714,000 3,461,100 4.8475 3.914 3.914 3.931 3.865 4.029 871,944 3.9694 2.14%
2023-12-22 0 4.680 4.680 4.740 4.650 4.750 121,000 568,950 4.7021 3.832 3.832 3.881 3.808 3.890 147,766 3.8503 -0.43%
2023-12-21 0 4.700 4.670 4.700 4.600 4.750 400,000 1,873,995 4.6850 3.849 3.824 3.849 3.767 3.890 488,484 3.8363 -0.84%
2023-12-20 0 4.740 4.670 4.750 4.640 4.750 266,000 1,252,660 4.7092 3.881 3.824 3.890 3.800 3.890 324,842 3.8562 1.72%
2023-12-19 0 4.660 4.660 4.710 4.610 4.690 202,000 940,920 4.6580 3.816 3.816 3.857 3.775 3.840 246,684 3.8143 2.19%
2023-12-18 0 4.560 4.560 4.620 4.530 4.750 769,000 3,540,725 4.6043 3.734 3.734 3.783 3.709 3.890 939,111 3.7703 -4.60%
2023-12-15 0 4.780 4.690 4.780 4.600 4.800 336,000 1,595,735 4.7492 3.914 3.840 3.914 3.767 3.931 410,327 3.8889 1.92%
2023-12-14 0 4.690 4.690 4.700 4.600 4.820 324,000 1,528,160 4.7165 3.840 3.840 3.849 3.767 3.947 395,672 3.8622 -2.29%
2023-12-13 0 4.800 4.800 4.810 4.700 4.800 746,000 3,553,265 4.7631 3.931 3.931 3.939 3.849 3.931 911,023 3.9003 1.69%
2023-12-12 0 4.720 4.720 4.760 4.540 4.730 708,000 3,307,000 4.6709 3.865 3.865 3.898 3.718 3.873 864,617 3.8248 4.89%
2023-12-11 0 4.500 4.500 4.560 4.380 4.530 283,000 1,260,250 4.4532 3.685 3.685 3.734 3.587 3.709 345,602 3.6465 1.81%
2023-12-08 0 4.420 4.420 4.460 4.400 4.510 766,000 3,398,920 4.4372 3.619 3.619 3.652 3.603 3.693 935,447 3.6335 -1.12%
2023-12-07 0 4.470 4.450 4.490 4.420 4.480 543,000 2,418,930 4.4548 3.660 3.644 3.677 3.619 3.668 663,117 3.6478 0.00%
2023-12-06 0 4.470 4.450 4.470 4.420 4.600 304,000 1,372,680 4.5154 3.660 3.644 3.660 3.619 3.767 371,248 3.6975 -2.83%
2023-12-05 0 4.600 4.580 4.630 4.550 4.700 237,000 1,086,290 4.5835 3.767 3.750 3.791 3.726 3.849 289,427 3.7532 -0.86%
2023-12-04 0 4.640 4.600 4.640 4.410 4.640 839,000 3,835,508 4.5715 3.800 3.767 3.800 3.611 3.800 1,024,595 3.7434 3.11%
2023-12-01 0 4.500 4.490 4.500 4.390 4.550 1,353,000 6,066,662 4.4839 3.685 3.677 3.685 3.595 3.726 1,652,297 3.6717 -0.22%
2023-11-30 0 4.510 4.510 4.600 4.510 4.730 992,764 4,551,866 4.5850 3.693 3.693 3.767 3.693 3.873 1,212,373 3.7545 -2.59%
2023-11-29 0 4.630 4.600 4.630 4.580 4.720 1,065,000 4,921,160 4.6208 3.791 3.767 3.791 3.750 3.865 1,300,589 3.7838 -1.70%
2023-11-28 0 4.710 4.710 4.720 4.590 4.800 714,870 3,359,127 4.6989 3.857 3.857 3.865 3.759 3.931 873,006 3.8478 2.61%
2023-11-27 0 4.590 4.590 4.600 4.520 4.750 436,000 2,005,716 4.6003 3.759 3.759 3.767 3.701 3.890 532,448 3.7670 -2.34%
2023-11-24 0 4.700 4.640 4.700 4.640 4.840 627,000 2,958,644 4.7187 3.849 3.800 3.849 3.800 3.963 765,699 3.8640 1.29%
2023-11-23 0 4.640 4.640 4.690 4.570 4.870 1,141,000 5,372,720 4.7088 3.800 3.800 3.840 3.742 3.988 1,393,401 3.8558 -1.07%
2023-11-22 0 4.690 4.690 4.790 4.690 4.850 419,000 1,999,290 4.7716 3.840 3.840 3.922 3.840 3.971 511,687 3.9073 -3.30%
2023-11-21 0 4.850 4.850 4.880 4.650 4.930 1,002,000 4,834,297 4.8246 3.971 3.971 3.996 3.808 4.037 1,223,653 3.9507 4.75%
2023-11-20 0 4.630 4.630 4.650 4.560 4.660 205,000 951,110 4.6396 3.791 3.791 3.808 3.734 3.816 250,348 3.7992 0.00%
2023-11-17 0 4.630 4.630 4.650 4.510 4.650 244,000 1,120,020 4.5902 3.791 3.791 3.808 3.693 3.808 297,975 3.7588 1.54%
2023-11-16 0 4.560 4.560 4.640 4.520 4.710 271,000 1,238,205 4.5690 3.734 3.734 3.800 3.701 3.857 330,948 3.7414 -3.18%
2023-11-15 0 4.710 4.710 4.750 4.520 4.730 197,000 917,540 4.6576 3.857 3.857 3.890 3.701 3.873 240,578 3.8139 1.73%
2023-11-14 0 4.630 4.600 4.630 4.520 4.640 206,000 946,830 4.5963 3.791 3.767 3.791 3.701 3.800 251,569 3.7637 1.54%
2023-11-13 0 4.560 4.550 4.650 4.540 4.690 159,000 729,800 4.5899 3.734 3.726 3.808 3.718 3.840 194,172 3.7585 -1.94%
2023-11-10 0 4.650 4.650 4.660 4.640 4.750 101,000 472,440 4.6776 3.808 3.808 3.816 3.800 3.890 123,342 3.8303 0.22%
2023-11-09 0 4.640 4.640 4.700 4.580 4.710 191,000 891,580 4.6680 3.800 3.800 3.849 3.750 3.857 233,251 3.8224 -0.22%
2023-11-08 0 4.650 4.650 4.720 4.630 4.850 266,000 1,248,960 4.6953 3.808 3.808 3.865 3.791 3.971 324,842 3.8448 -2.92%
2023-11-07 0 4.790 4.720 4.790 4.710 5.000 359,000 1,728,560 4.8149 3.922 3.865 3.922 3.857 4.094 438,414 3.9428 -2.84%
2023-11-06 0 4.930 4.880 4.930 4.760 4.950 321,000 1,570,770 4.8934 4.037 3.996 4.037 3.898 4.053 392,008 4.0070 3.57%
2023-11-03 0 4.760 4.760 4.850 4.680 4.870 803,000 3,849,600 4.7940 3.898 3.898 3.971 3.832 3.988 980,632 3.9256 0.21%
2023-11-02 0 4.750 4.710 4.780 4.610 4.790 177,000 837,909 4.7339 3.890 3.857 3.914 3.775 3.922 216,154 3.8764 2.81%
2023-11-01 0 4.620 4.620 4.670 4.550 4.680 370,000 1,700,000 4.5946 3.783 3.783 3.824 3.726 3.832 451,848 3.7623 0.43%
2023-10-31 0 4.600 4.600 4.640 4.600 4.750 554,000 2,569,040 4.6373 3.767 3.767 3.800 3.767 3.890 676,550 3.7973 -1.92%
2023-10-30 0 4.690 4.680 4.690 4.610 4.750 388,000 1,822,099 4.6961 3.840 3.832 3.840 3.775 3.890 473,830 3.8455 0.64%
2023-10-27 0 4.660 4.660 4.680 4.610 4.760 185,000 871,770 4.7123 3.816 3.816 3.832 3.775 3.898 225,924 3.8587 0.43%
2023-10-26 0 4.640 4.580 4.640 4.530 4.640 245,000 1,119,429 4.5691 3.800 3.750 3.800 3.709 3.800 299,196 3.7415 2.43%
2023-10-25 0 4.530 4.500 4.550 4.420 4.540 304,000 1,369,870 4.5062 3.709 3.685 3.726 3.619 3.718 371,248 3.6899 -0.44%
2023-10-24 0 4.550 4.550 4.560 4.390 4.550 350,000 1,563,794 4.4680 3.726 3.726 3.734 3.595 3.726 427,424 3.6587 2.25%
2023-10-20 0 4.450 4.450 4.490 4.310 4.470 410,000 1,801,079 4.3929 3.644 3.644 3.677 3.529 3.660 500,696 3.5971 2.06%
2023-10-19 0 4.360 4.360 4.400 4.350 4.580 660,000 2,941,150 4.4563 3.570 3.570 3.603 3.562 3.750 805,999 3.6491 -5.22%
2023-10-18 0 4.600 4.600 4.610 4.600 4.730 390,000 1,806,030 4.6308 3.767 3.767 3.775 3.767 3.873 476,272 3.7920 -1.92%
2023-10-17 0 4.690 4.650 4.690 4.610 4.720 527,000 2,459,294 4.6666 3.840 3.808 3.840 3.775 3.865 643,578 3.8213 -0.64%
2023-10-16 0 4.720 4.720 4.740 4.710 4.800 286,000 1,356,580 4.7433 3.865 3.865 3.881 3.857 3.931 349,266 3.8841 -1.46%
2023-10-13 0 4.790 4.790 4.800 4.780 4.820 198,000 950,100 4.7985 3.922 3.922 3.931 3.914 3.947 241,800 3.9293 -0.21%
2023-10-12 0 4.800 4.800 4.870 4.760 4.870 267,000 1,284,353 4.8103 3.931 3.931 3.988 3.898 3.988 326,063 3.9390 0.42%
2023-10-11 0 4.780 4.780 4.860 4.700 4.810 664,000 3,150,346 4.7445 3.914 3.914 3.980 3.849 3.939 810,884 3.8851 1.06%
2023-10-10 0 4.730 4.700 4.730 4.690 4.860 469,000 2,223,269 4.7404 3.873 3.849 3.873 3.840 3.980 572,748 3.8818 -1.46%
2023-10-09 0 4.800 4.800 4.850 4.790 4.870 330,000 1,589,491 4.8166 3.931 3.931 3.971 3.922 3.988 402,999 3.9442 -1.64%
2023-10-06 0 4.880 4.850 4.880 4.840 4.880 329,957 1,602,223 4.8559 3.996 3.971 3.996 3.963 3.996 402,947 3.9763 1.24%
2023-10-05 0 4.820 4.820 4.880 4.800 4.880 185,000 897,380 4.8507 3.947 3.947 3.996 3.931 3.996 225,924 3.9720 -1.03%
2023-10-04 0 4.870 4.870 4.930 4.860 4.940 304,000 1,486,510 4.8898 3.988 3.988 4.037 3.980 4.045 371,248 4.0041 -1.62%
2023-10-03 0 4.950 4.940 4.960 4.920 5.020 145,000 718,300 4.9538 4.053 4.045 4.062 4.029 4.111 177,075 4.0565 -2.75%
2023-09-29 0 5.090 5.040 5.090 4.950 5.120 516,000 2,602,470 5.0435 4.168 4.127 4.168 4.053 4.193 630,144 4.1300 0.99%
2023-09-28 0 5.040 5.010 5.040 4.970 5.070 767,000 3,836,739 5.0023 4.127 4.102 4.127 4.070 4.152 936,668 4.0962 1.82%
2023-09-27 0 4.950 4.940 4.990 4.850 5.000 742,000 3,666,909 4.9419 4.053 4.045 4.086 3.971 4.094 906,138 4.0467 2.27%
2023-09-26 0 4.840 4.800 4.840 4.800 4.910 493,000 2,384,459 4.8366 3.963 3.931 3.963 3.931 4.021 602,057 3.9605 0.41%
2023-09-25 0 4.820 4.810 4.830 4.780 4.990 1,029,000 4,969,704 4.8296 3.947 3.939 3.955 3.914 4.086 1,256,625 3.9548 -3.60%
2023-09-22 0 5.000 4.990 5.000 4.940 5.070 1,434,000 7,184,120 5.0098 4.094 4.086 4.094 4.045 4.152 1,751,215 4.1024 0.00%
2023-09-21 0 5.000 4.960 5.000 4.950 5.040 266,000 1,327,770 4.9916 4.094 4.062 4.094 4.053 4.127 324,842 4.0874 0.00%
2023-09-20 0 5.000 4.980 5.000 4.980 5.070 1,017,000 5,094,510 5.0094 4.094 4.078 4.094 4.078 4.152 1,241,971 4.1020 0.00%
2023-09-19 0 5.000 4.990 5.000 4.970 5.160 465,000 2,348,659 5.0509 4.094 4.086 4.094 4.070 4.225 567,863 4.1360 -2.91%
2023-09-18 0 5.150 5.130 5.150 5.030 5.180 240,750 1,234,422 5.1274 4.217 4.201 4.217 4.119 4.242 294,006 4.1986 0.19%
2023-09-15 0 5.140 5.140 5.150 5.080 5.260 643,000 3,322,415 5.1671 4.209 4.209 4.217 4.160 4.307 785,238 4.2311 -1.72%
2023-09-14 0 5.230 5.190 5.230 5.170 5.320 504,422 2,628,297 5.2105 4.283 4.250 4.283 4.234 4.356 616,005 4.2667 -0.38%
2023-09-13 0 5.250 5.190 5.250 5.170 5.320 593,621 3,107,150 5.2342 4.299 4.250 4.299 4.234 4.356 724,936 4.2861 -1.69%
2023-09-12 0 5.340 5.260 5.340 5.280 5.400 468,000 2,503,165 5.3486 4.373 4.307 4.373 4.324 4.422 571,526 4.3798 -0.93%
2023-09-11 0 5.390 5.390 5.400 5.280 5.470 703,123 3,788,036 5.3874 4.414 4.414 4.422 4.324 4.479 858,661 4.4116 2.47%
2023-09-07 0 5.260 5.260 5.320 5.150 5.320 493,000 2,594,680 5.2630 4.307 4.307 4.356 4.217 4.356 602,057 4.3097 2.14%
2023-09-06 0 5.300 5.300 5.320 5.080 5.330 1,006,000 5,258,759 5.2274 4.217 4.217 4.233 4.042 4.241 1,264,320 4.1594 3.52%
2023-09-05 0 5.120 5.120 5.140 5.100 5.200 516,386 2,659,632 5.1505 4.074 4.074 4.090 4.058 4.138 648,983 4.0982 -3.58%
2023-09-04 0 5.310 5.240 5.310 5.150 5.310 995,000 5,184,095 5.2101 4.225 4.169 4.225 4.098 4.225 1,250,495 4.1456 2.51%
2023-08-31 0 5.180 5.180 5.210 5.180 5.250 1,210,000 6,292,169 5.2001 4.122 4.122 4.146 4.122 4.177 1,520,703 4.1377 -0.58%
2023-08-30 0 5.210 5.210 5.240 5.200 5.350 367,000 1,924,021 5.2426 4.146 4.146 4.169 4.138 4.257 461,238 4.1714 -2.25%
2023-08-29 0 5.330 5.330 5.360 5.100 5.380 1,165,000 6,129,930 5.2617 4.241 4.241 4.265 4.058 4.281 1,464,148 4.1867 4.51%
2023-08-28 0 5.100 5.040 5.100 4.900 5.160 853,000 4,305,776 5.0478 4.058 4.010 4.058 3.899 4.106 1,072,033 4.0165 4.29%
2023-08-25 0 4.890 4.890 4.930 4.890 5.010 617,000 3,060,184 4.9598 3.891 3.891 3.923 3.891 3.986 775,433 3.9464 -1.81%
2023-08-24 0 4.980 4.980 5.000 4.730 5.070 653,000 3,233,550 4.9518 3.963 3.963 3.978 3.764 4.034 820,677 3.9401 5.73%
2023-08-23 0 4.710 4.710 4.780 4.710 4.790 374,000 1,772,850 4.7402 3.748 3.748 3.803 3.748 3.811 470,035 3.7717 -2.28%
2023-08-22 0 4.820 4.820 4.850 4.730 4.830 572,000 2,723,629 4.7616 3.835 3.835 3.859 3.764 3.843 718,878 3.7887 1.69%
2023-08-21 0 4.740 4.720 4.740 4.730 4.850 210,000 997,860 4.7517 3.772 3.756 3.772 3.764 3.859 263,924 3.7809 -2.27%
2023-08-18 0 4.850 4.820 4.850 4.750 4.920 474,000 2,285,145 4.8210 3.859 3.835 3.859 3.780 3.915 595,713 3.8360 -0.82%
2023-08-17 0 4.890 4.820 4.890 4.750 4.890 764,000 3,683,590 4.8215 3.891 3.835 3.891 3.780 3.891 960,179 3.8364 -1.61%
2023-08-16 0 4.970 4.900 4.990 4.840 4.970 222,000 1,088,490 4.9031 3.955 3.899 3.970 3.851 3.955 279,005 3.9013 1.43%
2023-08-15 0 4.900 4.900 4.950 4.840 4.990 166,000 811,500 4.8886 3.899 3.899 3.939 3.851 3.970 208,625 3.8897 -1.80%
2023-08-14 0 4.990 4.940 4.990 4.790 4.990 793,000 3,857,660 4.8646 3.970 3.931 3.970 3.811 3.970 996,626 3.8707 0.60%
2023-08-11 0 4.960 4.930 4.960 4.910 5.110 364,000 1,814,450 4.9848 3.947 3.923 3.947 3.907 4.066 457,468 3.9663 -3.50%
2023-08-10 0 5.140 5.100 5.140 5.080 5.190 320,000 1,638,775 5.1212 4.090 4.058 4.090 4.042 4.130 402,169 4.0748 0.39%
2023-08-09 0 5.120 5.050 5.120 5.010 5.150 832,000 4,249,350 5.1074 4.074 4.018 4.074 3.986 4.098 1,045,640 4.0639 1.99%
2023-08-08 0 5.020 5.020 5.030 5.010 5.190 988,000 5,012,131 5.0730 3.994 3.994 4.002 3.986 4.130 1,241,698 4.0365 -4.20%
2023-08-07 0 5.240 5.150 5.240 5.020 5.400 1,679,000 8,679,680 5.1696 4.169 4.098 4.169 3.994 4.297 2,110,132 4.1133 -3.85%
2023-08-04 0 5.450 5.410 5.450 5.360 5.610 1,066,000 5,823,970 5.4634 4.336 4.305 4.336 4.265 4.464 1,339,727 4.3471 -1.27%
2023-08-03 0 5.520 5.510 5.520 5.520 5.850 807,000 4,534,210 5.6186 4.392 4.384 4.392 4.392 4.655 1,014,221 4.4706 -3.50%
2023-08-02 0 5.720 5.720 5.750 5.610 5.840 1,162,000 6,678,940 5.7478 4.551 4.551 4.575 4.464 4.647 1,460,378 4.5734 0.18%
2023-08-01 0 5.710 5.660 5.710 5.550 5.750 864,000 4,874,371 5.6416 4.543 4.504 4.543 4.416 4.575 1,085,857 4.4890 0.18%
2023-07-31 0 5.700 5.680 5.700 5.550 5.700 929,000 5,250,467 5.6517 4.535 4.519 4.535 4.416 4.535 1,167,548 4.4970 2.70%
2023-07-28 0 5.550 5.530 5.550 5.460 5.690 685,000 3,816,800 5.5720 4.416 4.400 4.416 4.344 4.527 860,894 4.4335 -1.77%
2023-07-27 0 5.650 5.600 5.650 5.560 5.740 521,000 2,931,774 5.6272 4.496 4.456 4.496 4.424 4.567 654,782 4.4775 0.18%
2023-07-26 0 5.640 5.600 5.640 5.500 5.670 671,000 3,735,320 5.5668 4.488 4.456 4.488 4.376 4.512 843,299 4.4294 0.71%
2023-07-25 0 5.600 5.560 5.600 5.490 5.660 583,000 3,250,370 5.5752 4.456 4.424 4.456 4.368 4.504 732,702 4.4361 1.63%
2023-07-24 0 5.510 5.500 5.510 5.350 5.550 722,000 3,964,720 5.4913 4.384 4.376 4.384 4.257 4.416 907,395 4.3693 2.99%
2023-07-21 0 5.350 5.350 5.390 5.300 5.430 345,000 1,846,691 5.3527 4.257 4.257 4.289 4.217 4.321 433,589 4.2591 -0.74%
2023-07-20 0 5.390 5.380 5.390 5.250 5.490 1,221,834 6,594,935 5.3976 4.289 4.281 4.289 4.177 4.368 1,535,576 4.2948 2.08%
2023-07-19 0 5.280 5.170 5.280 5.170 5.320 801,817 4,188,791 5.2241 4.201 4.114 4.201 4.114 4.233 1,007,707 4.1568 0.76%
2023-07-18 0 5.240 5.240 5.280 5.120 5.330 1,088,000 5,666,955 5.2086 4.169 4.169 4.201 4.074 4.241 1,367,376 4.1444 2.34%
2023-07-14 0 5.120 5.110 5.120 5.070 5.150 176,000 900,680 5.1175 4.074 4.066 4.074 4.034 4.098 221,193 4.0719 -0.19%
2023-07-13 0 5.130 5.130 5.140 5.050 5.180 201,000 1,032,410 5.1364 4.082 4.082 4.090 4.018 4.122 252,613 4.0869 1.58%
2023-07-12 0 5.050 5.020 5.050 5.010 5.120 381,000 1,923,955 5.0498 4.018 3.994 4.018 3.986 4.074 478,833 4.0180 -1.17%
2023-07-11 0 5.110 5.110 5.150 5.020 5.260 520,069 2,683,568 5.1600 4.066 4.066 4.098 3.994 4.185 653,612 4.1058 2.61%
2023-07-10 0 4.980 4.980 5.030 4.950 5.190 821,000 4,141,710 5.0447 3.963 3.963 4.002 3.939 4.130 1,031,816 4.0140 -4.05%
2023-07-07 0 5.190 5.140 5.190 5.070 5.190 426,000 2,179,854 5.1170 4.130 4.090 4.130 4.034 4.130 535,388 4.0715 1.76%
2023-07-06 0 5.100 5.080 5.110 5.090 5.210 818,000 4,197,260 5.1311 4.058 4.042 4.066 4.050 4.146 1,028,045 4.0828 -0.78%
2023-07-05 0 5.140 5.140 5.150 5.120 5.300 613,000 3,166,903 5.1662 4.090 4.090 4.098 4.074 4.217 770,406 4.1107 -3.02%
2023-07-04 0 5.300 5.280 5.300 5.190 5.300 551,000 2,891,845 5.2484 4.217 4.201 4.217 4.130 4.217 692,485 4.1760 1.92%
2023-07-03 0 5.200 5.200 5.210 5.100 5.250 731,000 3,773,190 5.1617 4.138 4.138 4.146 4.058 4.177 918,706 4.1071 -1.89%
2023-06-30 0 5.300 5.230 5.300 5.150 5.330 623,300 3,281,838 5.2653 4.217 4.161 4.217 4.098 4.241 783,351 4.1895 0.00%
2023-06-29 0 5.300 5.230 5.300 5.140 5.300 296,000 1,546,100 5.2233 4.217 4.161 4.217 4.090 4.217 372,007 4.1561 0.38%
2023-06-28 0 5.280 5.210 5.280 5.100 5.370 887,000 4,638,550 5.2295 4.201 4.146 4.201 4.058 4.273 1,114,763 4.1610 -1.49%
2023-06-27 0 5.360 5.330 5.360 5.180 5.380 1,118,000 5,923,630 5.2984 4.265 4.241 4.265 4.122 4.281 1,405,079 4.2159 5.30%
2023-06-26 0 5.090 5.080 5.110 5.020 5.210 769,000 3,943,470 5.1280 4.050 4.042 4.066 3.994 4.146 966,463 4.0803 0.79%
2023-06-23 0 5.050 5.010 5.050 5.000 5.100 349,000 1,756,620 5.0333 4.018 3.986 4.018 3.978 4.058 438,616 4.0049 -0.98%
2023-06-21 0 5.100 5.040 5.100 5.020 5.140 511,000 2,592,900 5.0742 4.058 4.010 4.058 3.994 4.090 642,214 4.0374 0.39%
2023-06-20 0 5.080 5.040 5.080 5.030 5.220 987,000 5,038,629 5.1050 4.042 4.010 4.042 4.002 4.153 1,240,441 4.0620 0.59%
2023-06-19 0 5.050 4.950 5.050 4.930 5.050 344,000 1,714,440 4.9838 4.018 3.939 4.018 3.923 4.018 432,332 3.9656 1.81%
2023-06-16 0 4.960 4.960 5.020 4.910 5.060 827,000 4,126,775 4.9901 3.947 3.947 3.994 3.907 4.026 1,039,357 3.9705 2.06%
2023-06-15 0 4.860 4.840 4.860 4.790 4.890 734,000 3,552,884 4.8404 3.867 3.851 3.867 3.811 3.891 922,476 3.8515 0.41%
2023-06-14 0 4.840 4.810 4.840 4.810 4.900 436,000 2,117,470 4.8566 3.851 3.827 3.851 3.827 3.899 547,956 3.8643 -0.21%
2023-06-13 0 4.850 4.850 4.900 4.810 5.000 705,000 3,430,720 4.8663 3.859 3.859 3.899 3.827 3.978 886,029 3.8720 -0.21%
2023-06-12 0 4.860 4.860 4.910 4.820 5.050 360,000 1,760,530 4.8904 3.867 3.867 3.907 3.835 4.018 452,441 3.8912 -2.99%
2023-06-09 0 5.010 5.010 5.030 4.800 5.050 1,496,000 7,440,770 4.9738 3.986 3.986 4.002 3.819 4.018 1,880,142 3.9576 4.81%
2023-06-08 0 4.780 4.730 4.780 4.680 4.820 735,000 3,500,020 4.7619 3.803 3.764 3.803 3.724 3.835 923,733 3.7890 0.84%
2023-06-07 0 5.040 4.970 5.040 4.900 5.120 1,872,000 9,351,300 4.9954 3.772 3.719 3.772 3.667 3.831 2,501,595 3.7381 0.40%
2023-06-06 0 5.020 5.020 5.040 4.970 5.200 531,000 2,670,350 5.0289 3.757 3.757 3.772 3.719 3.891 709,587 3.7632 -2.14%
2023-06-05 0 5.130 5.090 5.150 4.960 5.280 968,000 4,954,980 5.1188 3.839 3.809 3.854 3.712 3.951 1,293,560 3.8305 2.60%
2023-06-02 0 5.000 4.950 5.000 4.720 5.040 1,104,000 5,468,520 4.9534 3.742 3.704 3.742 3.532 3.772 1,475,300 3.7067 4.38%
2023-06-01 0 4.790 4.760 4.800 4.730 4.900 906,000 4,331,910 4.7814 3.584 3.562 3.592 3.540 3.667 1,210,708 3.5780 0.00%
2023-05-31 0 4.790 4.750 4.790 4.600 4.950 4,837,000 23,142,970 4.7846 3.584 3.555 3.584 3.442 3.704 6,463,791 3.5804 0.21%
2023-05-30 0 4.780 4.780 4.800 4.710 4.950 639,000 3,079,303 4.8189 3.577 3.577 3.592 3.525 3.704 853,910 3.6061 -3.04%
2023-05-29 0 4.930 4.830 4.950 4.840 5.050 1,086,000 5,370,484 4.9452 3.689 3.614 3.704 3.622 3.779 1,451,246 3.7006 2.49%
2023-05-25 0 4.810 4.810 4.820 4.740 4.970 765,000 3,679,972 4.8104 3.599 3.599 3.607 3.547 3.719 1,022,287 3.5997 -3.22%
2023-05-24 0 4.970 4.890 4.970 4.800 5.040 962,000 4,724,081 4.9107 3.719 3.659 3.719 3.592 3.772 1,285,542 3.6748 0.00%
2023-05-23 0 4.970 4.930 5.000 4.850 5.080 826,000 4,101,032 4.9649 3.719 3.689 3.742 3.629 3.801 1,103,802 3.7154 -0.60%
2023-05-22 0 5.000 4.930 5.000 4.860 5.050 730,000 3,616,525 4.9541 3.742 3.689 3.742 3.637 3.779 975,515 3.7073 0.81%
2023-05-19 0 4.960 4.940 4.970 4.870 5.140 2,590,000 12,777,810 4.9335 3.712 3.697 3.719 3.644 3.846 3,461,075 3.6919 -4.98%
2023-05-18 0 5.220 5.180 5.220 5.100 5.220 483,000 2,509,360 5.1954 3.906 3.876 3.906 3.816 3.906 645,444 3.8878 2.76%
2023-05-17 0 5.080 5.050 5.080 5.030 5.130 634,019 3,230,987 5.0960 3.801 3.779 3.801 3.764 3.839 847,254 3.8135 0.00%
2023-05-16 0 5.080 5.060 5.080 5.040 5.150 623,000 3,167,465 5.0842 3.801 3.787 3.801 3.772 3.854 832,529 3.8046 -0.39%
2023-05-15 0 5.100 5.060 5.110 4.930 5.180 954,000 4,820,642 5.0531 3.816 3.787 3.824 3.689 3.876 1,274,851 3.7813 -1.16%
2023-05-12 0 5.160 5.120 5.160 5.130 5.450 1,178,000 6,172,000 5.2394 3.861 3.831 3.861 3.839 4.078 1,574,188 3.9208 0.19%
2023-05-11 0 5.150 5.120 5.150 5.060 5.170 645,000 3,294,190 5.1073 3.854 3.831 3.854 3.787 3.869 861,928 3.8219 1.18%
2023-05-10 0 5.090 5.060 5.090 5.070 5.190 472,000 2,408,360 5.1025 3.809 3.787 3.809 3.794 3.884 630,744 3.8183 -0.20%
2023-05-09 0 5.100 5.070 5.100 5.050 5.350 1,257,000 6,472,460 5.1491 3.816 3.794 3.816 3.779 4.004 1,679,757 3.8532 -3.59%
2023-05-08 0 5.290 5.250 5.290 5.090 5.420 2,008,500 10,492,366 5.2240 3.959 3.929 3.959 3.809 4.056 2,684,003 3.9092 1.54%
2023-05-05 0 5.210 5.210 5.240 5.140 5.650 2,223,320 11,771,150 5.2944 3.899 3.899 3.921 3.846 4.228 2,971,072 3.9619 -6.13%
2023-05-04 0 5.550 5.510 5.550 5.230 5.680 3,029,050 16,583,108 5.4747 4.153 4.123 4.153 3.914 4.250 4,047,787 4.0968 5.31%
2023-05-03 0 5.270 5.220 5.270 5.120 5.370 1,355,000 7,147,010 5.2745 3.944 3.906 3.944 3.831 4.018 1,810,717 3.9471 1.35%
2023-05-02 0 5.200 5.190 5.200 5.080 5.250 596,000 3,087,940 5.1811 3.891 3.884 3.891 3.801 3.929 796,448 3.8771 2.16%
2023-04-28 0 5.090 5.090 5.150 4.990 5.240 2,229,600 11,439,780 5.1309 3.809 3.809 3.854 3.734 3.921 2,979,464 3.8395 2.21%
2023-04-27 0 4.980 4.930 4.980 4.760 5.070 913,000 4,504,400 4.9336 3.727 3.689 3.727 3.562 3.794 1,220,062 3.6919 2.68%
2023-04-26 0 4.850 4.840 4.850 4.780 4.850 251,000 1,207,120 4.8092 3.629 3.622 3.629 3.577 3.629 335,417 3.5989 0.41%
2023-04-25 0 4.830 4.800 4.830 4.780 4.890 341,000 1,638,710 4.8056 3.614 3.592 3.614 3.577 3.659 455,686 3.5961 -0.82%
2023-04-24 0 4.870 4.820 4.870 4.600 4.900 374,000 1,807,890 4.8339 3.644 3.607 3.644 3.442 3.667 499,785 3.6173 1.46%
2023-04-21 0 4.800 4.790 4.800 4.750 4.930 831,000 4,034,330 4.8548 3.592 3.584 3.592 3.555 3.689 1,110,484 3.6329 -0.21%
2023-04-20 0 4.810 4.810 4.900 4.780 4.920 683,000 3,315,300 4.8540 3.599 3.599 3.667 3.577 3.682 912,708 3.6324 -2.04%
2023-04-19 0 4.910 4.870 4.910 4.850 5.000 255,000 1,250,699 4.9047 3.674 3.644 3.674 3.629 3.742 340,762 3.6703 -0.81%
2023-04-18 0 4.950 4.950 4.960 4.830 4.980 1,461,929 7,159,794 4.8975 3.704 3.704 3.712 3.614 3.727 1,953,608 3.6649 0.61%
2023-04-17 0 4.920 4.900 4.920 4.800 4.930 538,000 2,618,520 4.8671 3.682 3.667 3.682 3.592 3.689 718,941 3.6422 0.61%
2023-04-14 0 4.890 4.850 4.890 4.770 5.090 1,316,300 6,504,413 4.9414 3.659 3.629 3.659 3.569 3.809 1,759,001 3.6978 -1.61%
2023-04-13 0 4.970 4.920 4.970 4.840 5.040 659,000 3,256,709 4.9419 3.719 3.682 3.719 3.622 3.772 880,636 3.6981 1.22%
2023-04-12 0 4.910 4.880 4.910 4.870 5.060 713,000 3,543,160 4.9694 3.674 3.652 3.674 3.644 3.787 952,798 3.7187 -0.41%
2023-04-11 0 4.930 4.880 4.930 4.750 4.930 1,081,000 5,254,240 4.8605 3.689 3.652 3.689 3.555 3.689 1,444,564 3.6372 4.23%
2023-04-06 0 4.730 4.670 4.730 4.550 4.770 380,000 1,780,379 4.6852 3.540 3.495 3.540 3.405 3.569 507,802 3.5060 0.00%
2023-04-04 0 4.730 4.640 4.730 4.620 4.760 696,000 3,269,783 4.6980 3.540 3.472 3.540 3.457 3.562 930,080 3.5156 2.83%
2023-04-03 0 4.600 4.570 4.600 4.550 4.790 850,000 3,914,310 4.6051 3.442 3.420 3.442 3.405 3.584 1,135,874 3.4461 -3.97%
2023-03-31 0 4.790 4.700 4.790 4.680 4.890 976,000 4,685,089 4.8003 3.584 3.517 3.584 3.502 3.659 1,304,251 3.5922 3.01%
2023-03-30 0 4.650 4.610 4.650 4.580 4.780 1,036,000 4,824,312 4.6567 3.480 3.450 3.480 3.427 3.577 1,384,430 3.4847 -3.13%
2023-03-29 0 4.800 4.790 4.800 4.780 4.940 1,153,000 5,595,517 4.8530 3.592 3.584 3.592 3.577 3.697 1,540,780 3.6316 -0.41%
2023-03-28 0 4.820 4.820 4.870 4.610 4.970 1,584,000 7,672,476 4.8437 3.607 3.607 3.644 3.450 3.719 2,116,735 3.6247 4.33%
2023-03-27 0 4.620 4.620 4.640 4.450 4.760 1,944,475 8,966,502 4.6113 3.457 3.457 3.472 3.330 3.562 2,598,445 3.4507 2.44%
2023-03-24 0 4.510 4.510 4.520 4.440 4.600 1,253,665 5,660,972 4.5155 3.375 3.375 3.382 3.323 3.442 1,675,301 3.3791 3.44%
2023-03-23 0 4.360 4.340 4.360 4.140 4.550 1,484,000 6,494,173 4.3761 3.263 3.248 3.263 3.098 3.405 1,983,102 3.2748 3.81%
2023-03-22 0 4.200 4.170 4.220 4.160 4.230 270,002 1,131,388 4.1903 3.143 3.121 3.158 3.113 3.165 360,810 3.1357 0.24%
2023-03-21 0 4.190 4.150 4.190 4.120 4.310 351,000 1,467,150 4.1799 3.135 3.106 3.135 3.083 3.225 469,049 3.1279 -2.10%
2023-03-20 0 4.280 4.240 4.280 4.200 4.500 211,002 899,840 4.2646 3.203 3.173 3.203 3.143 3.367 281,967 3.1913 -1.83%
2023-03-17 0 4.360 4.360 4.440 4.350 4.440 274,998 1,206,426 4.3870 3.263 3.263 3.323 3.255 3.323 367,486 3.2829 0.00%
2023-03-16 0 4.360 4.260 4.370 4.250 4.360 234,998 1,007,441 4.2870 3.263 3.188 3.270 3.180 3.263 314,033 3.2081 0.93%
2023-03-15 0 4.320 4.320 4.370 4.320 4.420 349,002 1,524,938 4.3694 3.233 3.233 3.270 3.233 3.308 466,379 3.2697 1.65%
2023-03-14 0 4.250 4.160 4.250 4.110 4.300 632,000 2,662,240 4.2124 3.180 3.113 3.180 3.076 3.218 844,556 3.1522 -2.07%
2023-03-13 0 4.340 4.340 4.370 4.290 4.430 386,000 1,674,610 4.3384 3.248 3.248 3.270 3.210 3.315 515,820 3.2465 -1.14%
2023-03-10 0 4.390 4.390 4.470 4.360 4.480 334,000 1,477,590 4.4239 3.285 3.285 3.345 3.263 3.352 446,332 3.3105 -1.13%
2023-03-09 0 4.440 4.400 4.440 4.410 4.530 328,000 1,465,330 4.4675 3.323 3.293 3.323 3.300 3.390 438,314 3.3431 -1.99%
2023-03-08 0 4.530 4.480 4.550 4.500 4.570 263,998 1,191,920 4.5149 3.390 3.352 3.405 3.367 3.420 352,786 3.3786 -0.22%
2023-03-07 0 4.540 4.510 4.540 4.490 4.620 653,000 2,962,940 4.5374 3.397 3.375 3.397 3.360 3.457 872,618 3.3955 -1.52%
2023-03-06 0 4.610 4.540 4.620 4.490 4.640 380,000 1,732,210 4.5584 3.450 3.397 3.457 3.360 3.472 507,802 3.4112 0.22%
2023-03-03 0 4.600 4.590 4.600 4.530 4.710 275,000 1,257,019 4.5710 3.442 3.435 3.442 3.390 3.525 367,489 3.4206 0.00%
2023-03-02 0 4.600 4.530 4.600 4.500 4.710 200,998 917,990 4.5672 3.442 3.390 3.442 3.367 3.525 268,598 3.4177 0.00%
2023-03-01 0 4.600 4.580 4.600 4.450 4.610 415,000 1,890,960 4.5565 3.442 3.427 3.442 3.330 3.450 554,574 3.4098 3.37%
2023-02-28 0 4.450 4.450 4.500 4.450 4.720 168,000 762,300 4.5375 3.330 3.330 3.367 3.330 3.532 224,502 3.3955 -2.63%
2023-02-27 0 4.570 4.530 4.630 4.510 4.670 719,998 3,315,873 4.6054 3.420 3.390 3.465 3.375 3.495 962,149 3.4463 0.22%
2023-02-24 0 4.560 4.560 4.590 4.510 4.690 874,000 4,011,800 4.5902 3.412 3.412 3.435 3.375 3.510 1,167,946 3.4349 -3.59%
2023-02-23 0 4.730 4.730 4.770 4.700 4.800 438,000 2,079,650 4.7481 3.540 3.540 3.569 3.517 3.592 585,309 3.5531 0.00%
2023-02-22 0 4.730 4.670 4.730 4.670 4.770 322,000 1,518,440 4.7157 3.540 3.495 3.540 3.495 3.569 430,296 3.5288 -1.46%
2023-02-21 0 4.800 4.800 4.850 4.720 4.930 555,998 2,707,051 4.8688 3.592 3.592 3.629 3.532 3.689 742,993 3.6434 0.00%
2023-02-20 0 4.800 4.800 4.860 4.730 4.870 1,286,996 6,161,846 4.7878 3.592 3.592 3.637 3.540 3.644 1,719,841 3.5828 0.00%
2023-02-17 0 4.800 4.800 4.890 4.470 4.930 2,768,998 13,319,890 4.8104 3.592 3.592 3.659 3.345 3.689 3,700,274 3.5997 6.67%
2023-02-16 0 4.500 4.500 4.560 4.490 4.670 848,000 3,878,070 4.5732 3.367 3.367 3.412 3.360 3.495 1,133,201 3.4222 -2.17%
2023-02-15 0 4.600 4.600 4.630 4.560 4.700 453,002 2,098,687 4.6328 3.442 3.442 3.465 3.412 3.517 605,357 3.4669 -2.13%
2023-02-14 0 4.700 4.680 4.700 4.640 4.840 756,002 3,543,829 4.6876 3.517 3.502 3.517 3.472 3.622 1,010,262 3.5078 -2.08%
2023-02-13 0 4.800 4.800 4.820 4.770 4.930 1,072,998 5,165,670 4.8142 3.592 3.592 3.607 3.569 3.689 1,433,871 3.6026 -1.64%
2023-02-10 0 4.880 4.860 4.880 4.770 4.950 2,772,002 13,420,980 4.8416 3.652 3.637 3.652 3.569 3.704 3,704,288 3.6231 0.21%
2023-02-09 0 4.870 4.870 4.950 4.740 4.990 4,448,000 21,738,640 4.8873 3.644 3.644 3.704 3.547 3.734 5,943,962 3.6573 2.96%
2023-02-08 0 4.730 4.710 4.730 4.420 4.780 2,516,000 11,786,030 4.6844 3.540 3.525 3.540 3.308 3.577 3,362,187 3.5055 7.26%
2023-02-07 0 4.410 4.360 4.410 4.360 4.540 1,463,000 6,497,490 4.4412 3.300 3.263 3.300 3.263 3.397 1,955,040 3.3235 -0.23%
2023-02-06 0 4.420 4.420 4.460 4.390 4.620 916,000 4,141,960 4.5218 3.308 3.308 3.338 3.285 3.457 1,224,071 3.3838 -3.49%
2023-02-03 0 4.580 4.570 4.580 4.260 4.580 2,384,000 10,544,580 4.4231 3.427 3.420 3.427 3.188 3.427 3,185,792 3.3099 6.02%
2023-02-02 0 4.320 4.280 4.320 4.230 4.360 475,000 2,043,340 4.3018 3.233 3.203 3.233 3.165 3.263 634,753 3.2191 2.13%
2023-02-01 0 4.230 4.230 4.240 4.170 4.250 670,000 2,814,110 4.2002 3.165 3.165 3.173 3.121 3.180 895,336 3.1431 2.42%
2023-01-31 0 4.130 4.100 4.140 4.070 4.280 494,000 2,039,960 4.1295 3.091 3.068 3.098 3.046 3.203 660,143 3.0902 -3.73%
2023-01-30 0 4.290 4.220 4.290 4.220 4.350 325,002 1,387,738 4.2699 3.210 3.158 3.210 3.158 3.255 434,307 3.1953 -0.23%
2023-01-27 0 4.300 4.290 4.300 4.270 4.400 440,002 1,895,903 4.3089 3.218 3.210 3.218 3.195 3.293 587,984 3.2244 0.00%
2023-01-26 0 4.300 4.300 4.340 4.150 4.400 501,302 2,152,128 4.2931 3.218 3.218 3.248 3.106 3.293 669,901 3.2126 2.14%
2023-01-20 0 4.210 4.210 4.260 4.080 4.280 1,117,891 4,694,833 4.1997 3.150 3.150 3.188 3.053 3.203 1,493,863 3.1427 1.94%
2023-01-19 0 4.130 4.060 4.130 4.020 4.130 267,998 1,089,341 4.0647 3.091 3.038 3.091 3.008 3.091 358,132 3.0417 0.73%
2023-01-18 0 4.100 4.040 4.150 4.060 4.150 433,000 1,780,710 4.1125 3.068 3.023 3.106 3.038 3.106 578,628 3.0775 0.49%
2023-01-17 0 4.080 4.070 4.080 4.040 4.100 344,002 1,396,088 4.0584 3.053 3.046 3.053 3.023 3.068 459,698 3.0370 -0.49%
2023-01-16 0 4.100 4.110 4.120 4.080 4.300 651,002 2,729,608 4.1929 3.068 3.076 3.083 3.053 3.218 869,949 3.1377 -2.38%
2023-01-13 0 4.200 4.160 4.200 4.120 4.210 525,000 2,190,940 4.1732 3.143 3.113 3.143 3.083 3.150 701,569 3.1229 2.69%
2023-01-12 0 4.090 4.060 4.100 4.010 4.190 433,000 1,760,610 4.0661 3.061 3.038 3.068 3.001 3.135 578,628 3.0427 -2.39%
2023-01-11 0 4.190 4.130 4.190 4.150 4.300 914,000 3,901,969 4.2691 3.135 3.091 3.135 3.106 3.218 1,221,399 3.1947 0.48%
2023-01-10 0 4.170 4.140 4.170 4.070 4.250 538,302 2,220,949 4.1258 3.121 3.098 3.121 3.046 3.180 719,345 3.0875 -0.24%
2023-01-09 0 4.180 4.160 4.180 4.130 4.200 451,000 1,880,589 4.1698 3.128 3.113 3.128 3.091 3.143 602,681 3.1204 0.48%
2023-01-06 0 4.160 4.160 4.220 4.100 4.250 598,000 2,509,820 4.1970 3.113 3.113 3.158 3.068 3.180 799,121 3.1407 0.24%
2023-01-05 0 4.150 4.150 4.180 4.090 4.250 491,000 2,033,180 4.1409 3.106 3.106 3.128 3.061 3.180 656,134 3.0987 -0.24%
2023-01-04 0 4.160 4.150 4.160 4.100 4.250 732,000 3,057,959 4.1775 3.113 3.106 3.113 3.068 3.180 978,188 3.1261 1.46%
2023-01-03 0 4.100 4.100 4.120 3.950 4.110 777,823 3,141,985 4.0395 3.068 3.068 3.083 2.956 3.076 1,039,422 3.0228 1.23%
2022-12-30 0 4.050 4.030 4.050 3.980 4.100 1,255,000 5,063,029 4.0343 3.031 3.016 3.031 2.978 3.068 1,677,085 3.0189 2.79%
2022-12-29 0 3.940 3.950 3.970 3.810 3.980 492,002 1,928,958 3.9206 2.948 2.956 2.971 2.851 2.978 657,473 2.9339 1.81%
2022-12-28 0 3.870 3.860 3.870 3.780 3.950 935,000 3,614,350 3.8656 2.896 2.889 2.896 2.829 2.956 1,249,461 2.8927 2.65%
2022-12-23 0 3.770 3.770 3.800 3.760 3.830 174,000 656,580 3.7734 2.821 2.821 2.844 2.814 2.866 232,520 2.8238 1.34%
2022-12-22 0 3.720 3.710 3.770 3.700 3.800 803,996 3,019,464 3.7556 2.784 2.776 2.821 2.769 2.844 1,074,398 2.8104 0.81%
2022-12-21 0 3.690 3.690 3.720 3.610 3.800 374,000 1,387,123 3.7089 2.761 2.761 2.784 2.701 2.844 499,785 2.7754 1.65%
2022-12-20 0 3.630 3.630 3.650 3.590 3.760 720,000 2,631,440 3.6548 2.716 2.716 2.731 2.686 2.814 962,152 2.7350 -4.47%
2022-12-19 0 3.800 3.780 3.800 3.740 3.900 377,996 1,428,894 3.7802 2.844 2.829 2.844 2.799 2.918 505,124 2.8288 -1.81%
2022-12-16 0 3.870 3.860 3.870 3.850 3.990 1,284,000 5,019,240 3.9091 2.896 2.889 2.896 2.881 2.986 1,715,838 2.9252 -0.77%
2022-12-15 0 3.900 3.850 3.900 3.850 3.930 659,000 2,561,070 3.8863 2.918 2.881 2.918 2.881 2.941 880,636 2.9082 -0.76%
2022-12-14 0 3.930 3.900 3.930 3.900 3.960 249,008 977,671 3.9263 2.941 2.918 2.941 2.918 2.963 332,755 2.9381 0.00%
2022-12-13 0 3.930 3.910 3.930 3.890 4.000 364,006 1,426,810 3.9197 2.941 2.926 2.941 2.911 2.993 486,429 2.9332 -0.76%
2022-12-12 0 3.960 3.900 3.960 3.900 4.100 761,998 3,007,028 3.9462 2.963 2.918 2.963 2.918 3.068 1,018,275 2.9531 -1.49%
2022-12-09 0 4.020 4.020 4.070 3.960 4.090 1,180,998 4,740,177 4.0137 3.008 3.008 3.046 2.963 3.061 1,578,194 3.0035 -1.23%
2022-12-08 0 4.070 4.050 4.080 3.920 4.070 1,442,000 5,790,839 4.0158 3.046 3.031 3.053 2.933 3.046 1,926,977 3.0051 4.36%
2022-12-07 0 3.900 3.900 3.930 3.900 4.100 1,245,000 5,022,780 4.0344 2.918 2.918 2.941 2.918 3.068 1,663,721 3.0190 -0.76%
2022-12-06 0 3.930 3.930 3.990 3.850 4.010 1,577,996 6,169,622 3.9098 2.941 2.941 2.986 2.881 3.001 2,108,711 2.9258 0.00%
2022-12-05 0 3.930 3.910 3.930 3.680 3.940 3,022,346 11,650,491 3.8548 2.941 2.926 2.941 2.754 2.948 4,038,828 2.8846 5.93%
2022-12-02 0 3.710 3.700 3.710 3.410 3.750 2,328,344 8,406,166 3.6104 2.776 2.769 2.776 2.552 2.806 3,111,418 2.7017 9.12%
2022-12-01 0 3.400 3.370 3.400 3.330 3.430 1,314,998 4,431,929 3.3703 2.544 2.522 2.544 2.492 2.567 1,757,261 2.5221 0.89%
2022-11-30 0 3.370 3.330 3.370 3.260 3.390 556,998 1,852,073 3.3251 2.522 2.492 2.522 2.440 2.537 744,329 2.4882 1.81%
2022-11-29 0 3.310 3.260 3.310 3.240 3.400 802,000 2,636,630 3.2876 2.477 2.440 2.477 2.425 2.544 1,071,731 2.4602 -0.60%
2022-11-28 0 3.330 3.320 3.330 3.190 3.400 923,000 3,048,740 3.3031 2.492 2.484 2.492 2.387 2.544 1,233,426 2.4718 0.60%
2022-11-25 0 3.310 3.310 3.330 3.310 3.400 245,000 815,060 3.3268 2.477 2.477 2.492 2.477 2.544 327,399 2.4895 -1.78%
2022-11-24 0 3.370 3.350 3.370 3.290 3.370 410,000 1,367,010 3.3342 2.522 2.507 2.522 2.462 2.522 547,892 2.4950 1.20%
2022-11-23 0 3.330 3.290 3.330 3.270 3.370 418,000 1,387,860 3.3202 2.492 2.462 2.492 2.447 2.522 558,583 2.4846 -0.60%
2022-11-22 0 3.350 3.300 3.350 3.310 3.370 503,996 1,678,576 3.3305 2.507 2.469 2.507 2.477 2.522 673,501 2.4923 -0.59%
2022-11-21 0 3.370 3.370 3.380 3.220 3.440 1,343,996 4,490,511 3.3412 2.522 2.522 2.529 2.410 2.574 1,796,012 2.5003 5.31%
2022-11-18 0 3.200 3.200 3.230 3.190 3.350 827,998 2,696,677 3.2569 2.395 2.395 2.417 2.387 2.507 1,106,472 2.4372 -3.32%
2022-11-17 0 3.310 3.260 3.330 3.260 3.320 917,996 3,015,236 3.2846 2.477 2.440 2.492 2.440 2.484 1,226,739 2.4579 1.22%
2022-11-16 0 3.270 3.250 3.270 3.180 3.370 759,996 2,475,356 3.2571 2.447 2.432 2.447 2.380 2.522 1,015,600 2.4373 -2.68%
2022-11-15 0 3.360 3.360 3.380 3.120 3.380 1,586,988 5,233,179 3.2976 2.514 2.514 2.529 2.335 2.529 2,120,727 2.4676 8.04%
2022-11-14 0 3.110 3.110 3.160 3.030 3.180 1,661,000 5,162,140 3.1079 2.327 2.327 2.365 2.267 2.380 2,219,631 2.3257 2.30%
2022-11-11 0 3.040 3.040 3.050 3.020 3.150 1,838,000 5,606,940 3.0506 2.275 2.275 2.282 2.260 2.357 2,456,160 2.2828 -0.65%
2022-11-10 0 3.060 3.060 3.090 3.050 3.080 448,000 1,373,550 3.0660 2.290 2.290 2.312 2.282 2.305 598,672 2.2943 0.00%
2022-11-09 0 3.060 3.060 3.100 3.020 3.120 390,000 1,198,140 3.0722 2.290 2.290 2.320 2.260 2.335 521,166 2.2990 1.32%
2022-11-08 0 3.020 3.020 3.040 2.990 3.060 513,991 1,549,334 3.0143 2.260 2.260 2.275 2.237 2.290 686,858 2.2557 1.00%
2022-11-07 0 2.990 2.990 3.060 2.980 3.140 2,392,010 7,255,731 3.0333 2.237 2.237 2.290 2.230 2.350 3,196,496 2.2699 -4.17%
2022-11-04 0 3.120 3.120 3.170 3.010 3.180 2,197,000 6,769,150 3.0811 2.335 2.335 2.372 2.252 2.380 2,935,900 2.3056 2.63%
2022-11-03 0 3.040 3.040 3.050 3.030 3.150 267,010 817,589 3.0620 2.275 2.275 2.282 2.267 2.357 356,811 2.2914 -3.80%
2022-11-02 0 3.160 3.140 3.200 3.010 3.190 288,000 904,070 3.1391 2.365 2.350 2.395 2.252 2.387 384,861 2.3491 5.69%
2022-11-01 0 2.990 3.000 3.030 2.950 3.070 403,000 1,211,840 3.0070 2.237 2.245 2.267 2.208 2.297 538,538 2.2502 1.70%
2022-10-31 0 2.940 2.920 2.940 2.920 3.230 281,000 849,910 3.0246 2.200 2.185 2.200 2.185 2.417 375,507 2.2634 -4.85%
2022-10-28 0 3.090 3.080 3.100 3.050 3.290 181,000 562,290 3.1066 2.312 2.305 2.320 2.282 2.462 241,874 2.3247 -3.13%
2022-10-27 0 3.190 3.160 3.200 3.110 3.220 366,000 1,158,560 3.1655 2.387 2.365 2.395 2.327 2.410 489,094 2.3688 0.31%
2022-10-26 0 3.180 3.190 3.210 3.090 3.300 418,000 1,339,570 3.2047 2.380 2.387 2.402 2.312 2.469 558,583 2.3982 -1.24%
2022-10-25 0 3.220 3.220 3.230 3.200 3.300 129,000 418,883 3.2472 2.410 2.410 2.417 2.395 2.469 172,386 2.4299 -1.23%
2022-10-24 0 3.260 3.160 3.260 3.130 3.380 571,000 1,845,030 3.2312 2.440 2.365 2.440 2.342 2.529 763,040 2.4180 -3.55%
2022-10-21 0 3.380 3.360 3.380 3.190 3.380 301,000 989,395 3.2870 2.529 2.514 2.529 2.387 2.529 402,233 2.4598 9.03%
2022-10-20 0 3.100 3.090 3.100 3.080 3.170 4,842,447 15,016,404 3.1010 2.320 2.312 2.320 2.305 2.372 6,471,070 2.3205 -2.52%
2022-10-19 0 3.180 3.150 3.180 3.120 3.250 509,002 1,612,972 3.1689 2.380 2.357 2.380 2.335 2.432 680,191 2.3714 0.63%
2022-10-18 0 3.160 3.130 3.160 3.040 3.190 606,000 1,873,394 3.0914 2.365 2.342 2.365 2.275 2.387 809,811 2.3134 2.27%
2022-10-17 0 3.090 3.080 3.090 3.060 3.180 109,000 337,420 3.0956 2.312 2.305 2.312 2.290 2.380 145,659 2.3165 -0.64%
2022-10-14 0 3.110 3.110 3.120 3.060 3.200 495,000 1,553,430 3.1382 2.327 2.327 2.335 2.290 2.395 661,480 2.3484 1.63%
2022-10-13 0 3.060 3.050 3.060 3.030 3.070 74,000 225,970 3.0536 2.290 2.282 2.290 2.267 2.297 98,888 2.2851 -0.33%
2022-10-12 0 3.070 3.070 3.090 3.000 3.150 442,000 1,350,090 3.0545 2.297 2.297 2.312 2.245 2.357 590,654 2.2858 0.33%
2022-10-11 0 3.060 3.010 3.060 2.950 3.110 651,000 1,955,420 3.0037 2.290 2.252 2.290 2.208 2.327 869,946 2.2477 -0.33%
2022-10-10 0 3.070 3.070 3.120 3.000 3.290 518,000 1,613,340 3.1146 2.297 2.297 2.335 2.245 2.462 692,215 2.3307 -5.25%
2022-10-07 0 3.240 3.240 3.290 3.240 3.330 179,000 585,750 3.2723 2.425 2.425 2.462 2.425 2.492 239,202 2.4488 -2.99%
2022-10-06 0 3.340 3.330 3.400 3.330 3.390 22,000 73,490 3.3405 2.499 2.492 2.544 2.492 2.537 29,399 2.4997 0.30%
2022-10-05 0 3.330 3.330 3.420 3.320 3.460 233,000 780,530 3.3499 2.492 2.492 2.559 2.484 2.589 311,363 2.5068 2.15%
2022-10-03 0 3.260 3.230 3.260 3.260 3.450 143,000 473,800 3.3133 2.440 2.417 2.440 2.440 2.582 191,094 2.4794 -2.98%
2022-09-30 0 3.360 3.330 3.370 3.230 3.380 220,000 729,550 3.3161 2.514 2.492 2.522 2.417 2.529 293,991 2.4815 5.99%
2022-09-29 0 3.170 3.170 3.250 3.170 3.380 277,000 893,780 3.2266 2.372 2.372 2.432 2.372 2.529 370,161 2.4146 -0.94%
2022-09-28 0 3.200 3.190 3.200 3.200 3.400 680,000 2,226,280 3.2739 2.395 2.387 2.395 2.395 2.544 908,699 2.4500 -4.19%
2022-09-27 0 3.340 3.340 3.400 3.270 3.400 108,000 362,320 3.3548 2.499 2.499 2.544 2.447 2.544 144,323 2.5105 0.00%
2022-09-26 0 3.340 3.330 3.400 3.330 3.600 274,000 946,420 3.4541 2.499 2.492 2.544 2.492 2.694 366,152 2.5848 -0.89%
2022-09-23 0 3.370 3.370 3.380 3.370 3.500 136,000 464,900 3.4184 2.522 2.522 2.529 2.522 2.619 181,740 2.5581 -1.75%
2022-09-22 0 3.430 3.420 3.500 3.400 3.500 170,000 586,500 3.4500 2.567 2.559 2.619 2.544 2.619 227,175 2.5817 0.00%
2022-09-21 0 3.430 3.420 3.430 3.420 3.610 369,000 1,286,400 3.4862 2.567 2.559 2.567 2.559 2.701 493,103 2.6088 -4.19%
2022-09-20 0 3.580 3.580 3.630 3.560 3.650 220,000 793,520 3.6069 2.679 2.679 2.716 2.664 2.731 293,991 2.6991 -0.56%
2022-09-19 0 3.600 3.600 3.610 3.550 3.660 175,000 627,311 3.5846 2.694 2.694 2.701 2.657 2.739 233,856 2.6825 -0.55%
2022-09-16 0 3.620 3.600 3.620 3.620 3.790 662,000 2,428,650 3.6687 2.709 2.694 2.709 2.709 2.836 884,645 2.7453 -2.16%
2022-09-15 0 3.700 3.700 3.750 3.700 3.930 253,000 962,886 3.8059 2.769 2.769 2.806 2.769 2.941 338,090 2.8480 0.54%
2022-09-14 0 3.680 3.680 3.840 3.660 3.730 147,000 541,230 3.6818 2.754 2.754 2.874 2.739 2.791 196,439 2.7552 -1.87%
2022-09-13 0 3.750 3.750 3.770 3.710 3.790 208,000 782,320 3.7612 2.806 2.806 2.821 2.776 2.836 277,955 2.8146 -1.32%
2022-09-09 0 3.800 3.780 3.890 3.780 3.840 180,000 686,480 3.8138 2.844 2.829 2.911 2.829 2.874 240,538 2.8539 -0.52%
2022-09-08 0 3.820 3.780 3.820 3.670 3.910 358,000 1,353,150 3.7797 2.859 2.829 2.859 2.746 2.926 478,403 2.8285 -0.26%
2022-09-07 0 3.830 3.830 3.870 3.800 3.890 64,000 246,355 3.8493 2.866 2.866 2.896 2.844 2.911 85,525 2.8805 0.26%
2022-09-06 0 3.820 3.820 3.890 3.810 3.840 41,000 156,570 3.8188 2.859 2.859 2.911 2.851 2.874 54,789 2.8577 1.06%
2022-09-05 0 3.780 3.780 3.810 3.780 3.860 323,000 1,235,010 3.8236 2.829 2.829 2.851 2.829 2.889 431,632 2.8613 -2.07%
2022-09-02 0 3.860 3.850 3.910 3.850 3.900 150,000 580,569 3.8705 2.889 2.881 2.926 2.881 2.918 200,448 2.8964 -1.03%
2022-09-01 0 3.900 3.880 3.900 3.890 4.010 368,000 1,442,500 3.9198 2.918 2.903 2.918 2.911 3.001 491,767 2.9333 -3.23%
2022-08-31 0 4.030 3.970 4.030 3.850 4.050 563,000 2,239,500 3.9778 3.016 2.971 3.016 2.881 3.031 752,349 2.9767 4.68%
2022-08-30 0 3.850 3.850 3.890 3.820 3.900 291,000 1,123,980 3.8625 2.881 2.881 2.911 2.859 2.918 388,870 2.8904 0.26%
2022-08-29 0 3.840 3.840 3.920 3.830 4.030 227,000 884,580 3.8968 2.874 2.874 2.933 2.866 3.016 303,345 2.9161 -3.27%
2022-08-26 0 3.970 3.940 3.980 3.890 4.030 666,000 2,640,950 3.9654 2.971 2.948 2.978 2.911 3.016 889,991 2.9674 2.32%
2022-08-25 0 3.880 3.880 3.930 3.830 3.920 139,842 541,470 3.8720 2.903 2.903 2.941 2.866 2.933 186,874 2.8975 -1.02%
2022-08-24 0 3.920 3.840 3.920 3.810 3.920 212,272 818,199 3.8545 2.933 2.874 2.933 2.851 2.933 283,664 2.8844 2.62%
2022-08-23 0 3.820 3.810 3.820 3.780 3.830 832,000 3,172,370 3.8129 2.859 2.851 2.859 2.829 2.866 1,111,820 2.8533 -0.78%
2022-08-22 0 3.850 3.840 3.870 3.800 3.880 289,000 1,112,340 3.8489 2.881 2.874 2.896 2.844 2.903 386,197 2.8802 1.32%
2022-08-19 0 3.800 3.800 3.860 3.800 3.910 443,000 1,708,680 3.8571 2.844 2.844 2.889 2.844 2.926 591,991 2.8863 -0.78%
2022-08-18 0 3.830 3.820 3.830 3.810 3.870 268,000 1,030,790 3.8462 2.866 2.859 2.866 2.851 2.896 358,134 2.8782 -1.79%
2022-08-17 0 3.900 3.880 3.910 3.860 4.000 491,000 1,913,510 3.8972 2.918 2.903 2.926 2.889 2.993 656,134 2.9163 -1.27%
2022-08-16 0 3.950 3.950 4.000 3.890 4.160 219,000 879,230 4.0147 2.956 2.956 2.993 2.911 3.113 292,655 3.0043 -2.23%
2022-08-15 0 4.040 4.040 4.060 4.040 4.190 156,000 638,110 4.0904 3.023 3.023 3.038 3.023 3.135 208,466 3.0610 -0.98%
2022-08-12 0 4.080 4.080 4.100 3.980 4.150 424,000 1,729,650 4.0794 3.053 3.053 3.068 2.978 3.106 566,601 3.0527 4.08%
2022-08-11 0 3.920 3.910 3.920 3.860 3.980 934,000 3,660,040 3.9187 2.933 2.926 2.933 2.889 2.978 1,248,125 2.9324 1.82%
2022-08-10 0 3.850 3.840 3.850 3.820 3.970 602,000 2,324,160 3.8607 2.881 2.874 2.881 2.859 2.971 804,466 2.8891 -0.77%
2022-08-09 0 3.880 3.880 3.910 3.880 3.950 184,000 717,500 3.8995 2.903 2.903 2.926 2.903 2.956 245,883 2.9181 -1.02%
2022-08-08 0 3.920 3.880 3.920 3.850 3.990 238,000 929,810 3.9068 2.933 2.903 2.933 2.881 2.986 318,045 2.9235 0.77%
2022-08-05 0 3.890 3.890 3.910 3.850 4.020 490,000 1,922,190 3.9228 2.911 2.911 2.926 2.881 3.008 654,798 2.9355 -0.26%
2022-08-04 0 3.900 3.890 3.900 3.850 3.980 330,924 1,292,733 3.9064 2.918 2.911 2.918 2.881 2.978 442,221 2.9233 0.26%
2022-08-03 0 3.890 3.830 3.910 3.750 4.050 1,212,661 4,636,748 3.8236 2.911 2.866 2.926 2.806 3.031 1,620,506 2.8613 -0.26%
2022-08-02 0 3.900 3.900 3.960 3.850 4.080 728,000 2,851,400 3.9168 2.918 2.918 2.963 2.881 3.053 972,843 2.9310 -3.47%
2022-08-01 0 4.040 4.040 4.060 4.020 4.300 710,000 2,925,231 4.1200 3.023 3.023 3.038 3.008 3.218 948,789 3.0831 -6.05%
2022-07-29 0 4.300 4.230 4.300 4.210 4.410 403,000 1,712,900 4.2504 3.218 3.165 3.218 3.150 3.300 538,538 3.1806 0.00%
2022-07-28 0 4.300 4.270 4.300 4.250 4.540 1,697,000 7,365,480 4.3403 3.218 3.195 3.218 3.180 3.397 2,267,739 3.2479 -4.44%
2022-07-27 0 4.500 4.460 4.500 4.300 4.600 2,638,000 11,784,395 4.4672 3.367 3.338 3.367 3.218 3.442 3,525,218 3.3429 -2.17%
2022-07-26 0 4.600 4.600 4.610 4.550 8.000 10,842,000 53,689,410 4.9520 3.442 3.442 3.450 3.405 5.987 14,488,407 3.7057 12.20%
2022-07-25 0 4.100 4.100 4.180 4.060 4.190 73,000 301,515 4.1303 3.068 3.068 3.128 3.038 3.135 97,552 3.0908 -1.91%
2022-07-22 0 4.180 4.180 4.200 4.070 4.180 153,000 633,040 4.1375 3.128 3.128 3.143 3.046 3.128 204,457 3.0962 1.70%
2022-07-21 0 4.110 4.060 4.110 4.050 4.180 139,542 575,517 4.1243 3.076 3.038 3.076 3.031 3.128 186,473 3.0863 0.74%
2022-07-20 0 4.080 4.080 4.150 4.050 4.200 197,000 808,780 4.1055 3.053 3.053 3.106 3.031 3.143 263,255 3.0722 1.49%
2022-07-19 0 4.020 4.020 4.050 3.920 4.050 270,146 1,074,012 3.9757 3.008 3.008 3.031 2.933 3.031 361,002 2.9751 1.52%
2022-07-18 0 3.960 3.950 4.010 3.800 4.020 182,998 722,602 3.9487 2.963 2.956 3.001 2.844 3.008 244,544 2.9549 1.28%
2022-07-15 0 3.910 3.910 3.980 3.910 4.050 263,000 1,046,590 3.9794 2.926 2.926 2.978 2.926 3.031 351,453 2.9779 -2.49%
2022-07-14 0 4.010 3.960 4.010 3.930 4.040 199,000 791,850 3.9791 3.001 2.963 3.001 2.941 3.023 265,928 2.9777 2.04%
2022-07-13 0 3.930 3.930 4.040 3.910 4.050 327,400 1,300,250 3.9714 2.941 2.941 3.023 2.926 3.031 437,512 2.9719 -2.48%
2022-07-12 0 4.030 4.000 4.030 3.980 4.130 234,000 949,350 4.0571 3.016 2.993 3.016 2.978 3.091 312,699 3.0360 -1.95%
2022-07-11 0 4.110 4.020 4.110 4.000 4.120 182,000 739,090 4.0609 3.076 3.008 3.076 2.993 3.083 243,211 3.0389 0.98%
2022-07-08 0 4.070 4.030 4.100 3.950 4.070 226,000 909,360 4.0237 3.046 3.016 3.068 2.956 3.046 302,009 3.0110 3.30%
2022-07-07 0 3.940 3.940 4.000 3.900 4.080 192,966 765,727 3.9682 2.948 2.948 2.993 2.918 3.053 257,865 2.9695 -3.43%
2022-07-06 0 4.080 4.030 4.090 3.970 4.170 318,000 1,293,150 4.0665 3.053 3.016 3.061 2.971 3.121 424,950 3.0431 -1.92%
2022-07-05 0 4.160 4.130 4.160 4.160 4.250 357,909 1,503,368 4.2004 3.113 3.091 3.113 3.113 3.180 478,282 3.1433 -0.72%
2022-07-04 0 4.190 4.190 4.200 4.130 4.230 764,000 3,204,200 4.1940 3.135 3.135 3.143 3.091 3.165 1,020,950 3.1384 0.24%
2022-06-30 0 4.180 4.120 4.180 4.110 4.200 157,738 653,160 4.1408 3.128 3.083 3.128 3.076 3.143 210,789 3.0986 1.95%
2022-06-29 0 4.100 4.070 4.110 4.080 4.160 140,000 575,700 4.1121 3.068 3.046 3.076 3.053 3.113 187,085 3.0772 -1.44%
2022-06-28 0 4.160 4.130 4.160 4.140 4.270 218,000 911,230 4.1800 3.113 3.091 3.113 3.098 3.195 291,318 3.1280 -1.42%
2022-06-27 0 4.220 4.180 4.220 4.120 4.260 452,000 1,890,530 4.1826 3.158 3.128 3.158 3.083 3.188 604,018 3.1299 1.93%
2022-06-24 0 4.140 4.090 4.140 4.000 4.140 405,000 1,646,380 4.0651 3.098 3.061 3.098 2.993 3.098 541,211 3.0420 1.47%
2022-06-23 0 4.080 4.040 4.080 4.000 4.150 320,000 1,300,680 4.0646 3.053 3.023 3.053 2.993 3.106 427,623 3.0417 1.49%
2022-06-22 0 4.020 4.020 4.090 4.020 4.110 150,998 611,191 4.0477 3.008 3.008 3.061 3.008 3.076 201,782 3.0290 0.00%
2022-06-21 0 4.020 4.010 4.120 4.010 4.180 347,000 1,413,469 4.0734 3.008 3.001 3.083 3.001 3.128 463,704 3.0482 -2.43%
2022-06-20 0 4.120 4.120 4.160 4.080 4.180 284,000 1,175,559 4.1393 3.083 3.083 3.113 3.053 3.128 379,516 3.0975 2.23%
2022-06-17 0 4.030 4.030 4.070 3.930 4.080 289,000 1,160,050 4.0140 3.016 3.016 3.046 2.941 3.053 386,197 3.0038 2.03%
2022-06-16 0 3.950 3.950 3.980 3.910 4.050 278,000 1,103,950 3.9710 2.956 2.956 2.978 2.926 3.031 371,498 2.9716 0.00%
2022-06-15 0 3.950 3.950 4.010 3.840 4.020 346,000 1,372,550 3.9669 2.956 2.956 3.001 2.874 3.008 462,368 2.9685 3.13%
2022-06-14 0 3.830 3.830 3.880 3.790 3.890 173,000 667,540 3.8586 2.866 2.866 2.903 2.836 2.911 231,184 2.8875 0.26%
2022-06-13 0 3.820 3.820 3.890 3.790 3.920 180,000 696,460 3.8692 2.859 2.859 2.911 2.836 2.933 240,538 2.8954 -1.55%
2022-06-10 0 3.880 3.880 3.900 3.820 3.940 81,000 313,180 3.8664 2.903 2.903 2.918 2.859 2.948 108,242 2.8933 1.84%
2022-06-09 0 3.810 3.810 3.820 3.800 3.900 229,000 877,894 3.8336 2.851 2.851 2.859 2.844 2.918 306,018 2.8688 0.53%
2022-06-08 0 3.790 3.790 3.810 3.770 3.840 264,640 1,008,093 3.8093 2.836 2.836 2.851 2.821 2.874 353,644 2.8506 -0.26%
2022-06-07 0 3.800 3.800 3.820 3.790 3.850 131,000 500,820 3.8231 2.844 2.844 2.859 2.836 2.881 175,058 2.8609 1.33%
2022-06-06 0 3.750 3.750 3.780 3.690 3.860 578,000 2,160,420 3.7378 2.806 2.806 2.829 2.761 2.889 772,394 2.7970 -3.10%
2022-06-02 0 3.870 3.840 3.890 3.790 3.870 164,000 628,644 3.8332 2.896 2.874 2.911 2.836 2.896 219,157 2.8685 0.26%
2022-06-01 0 4.060 4.060 4.090 4.030 4.080 285,000 1,155,570 4.0546 2.889 2.889 2.910 2.867 2.903 400,585 2.8847 -0.25%
2022-05-31 0 4.070 4.070 4.140 3.990 4.150 406,000 1,656,020 4.0789 2.896 2.896 2.945 2.839 2.953 570,658 2.9019 -0.49%
2022-05-30 0 4.090 4.090 4.100 4.050 4.160 145,000 594,809 4.1021 2.910 2.910 2.917 2.881 2.960 203,806 2.9185 0.49%
2022-05-27 0 4.070 4.060 4.070 4.060 4.200 39,000 160,670 4.1197 2.896 2.889 2.896 2.889 2.988 54,817 2.9310 -1.45%
2022-05-26 0 4.130 4.070 4.130 4.070 4.160 240,000 991,590 4.1316 2.938 2.896 2.938 2.896 2.960 337,335 2.9395 1.23%
2022-05-25 0 4.080 3.980 4.080 3.850 4.100 559,000 2,245,280 4.0166 2.903 2.832 2.903 2.739 2.917 785,709 2.8576 5.15%
2022-05-24 0 3.880 3.870 3.950 3.860 4.230 1,035,000 4,157,860 4.0173 2.760 2.753 2.810 2.746 3.009 1,454,756 2.8581 -9.56%
2022-05-23 0 4.290 4.260 4.300 4.210 4.300 304,000 1,298,722 4.2721 3.052 3.031 3.059 2.995 3.059 427,291 3.0394 1.42%
2022-05-20 0 4.230 4.190 4.230 4.160 4.230 354,700 1,491,454 4.2048 3.009 2.981 3.009 2.960 3.009 498,553 2.9916 0.00%
2022-05-19 0 4.230 4.220 4.230 4.170 4.260 321,000 1,354,350 4.2192 3.009 3.002 3.009 2.967 3.031 451,185 3.0018 -1.63%
2022-05-18 0 4.300 4.270 4.300 4.200 4.330 410,000 1,756,526 4.2842 3.059 3.038 3.059 2.988 3.081 576,280 3.0480 -0.69%
2022-05-17 0 4.330 4.300 4.330 4.200 4.350 487,000 2,089,970 4.2915 3.081 3.059 3.081 2.988 3.095 684,509 3.0532 1.64%
2022-05-16 0 4.260 4.250 4.270 4.240 4.350 230,000 986,580 4.2895 3.031 3.024 3.038 3.017 3.095 323,279 3.0518 0.71%
2022-05-13 0 4.230 4.220 4.230 4.230 4.350 631,000 2,685,959 4.2567 3.009 3.002 3.009 3.009 3.095 886,910 3.0284 -1.40%
2022-05-12 0 4.290 4.280 4.300 4.240 4.370 675,000 2,901,089 4.2979 3.052 3.045 3.059 3.017 3.109 948,754 3.0578 -1.38%
2022-05-11 0 4.350 4.340 4.350 4.320 4.420 725,141 3,159,357 4.3569 3.095 3.088 3.095 3.074 3.145 1,019,231 3.0997 -0.91%
2022-05-10 0 4.390 4.360 4.390 4.250 4.390 871,238 3,772,745 4.3303 3.123 3.102 3.123 3.024 3.123 1,224,579 3.0809 -0.68%
2022-05-06 0 4.420 4.380 4.420 4.310 4.460 941,000 4,124,050 4.3826 3.145 3.116 3.145 3.066 3.173 1,322,634 3.1181 -2.00%
2022-05-05 0 4.510 4.510 4.530 4.510 4.740 837,000 3,865,548 4.6183 3.209 3.209 3.223 3.209 3.372 1,176,455 3.2858 -3.63%
2022-05-04 0 4.680 4.630 4.680 4.590 4.700 739,000 3,424,540 4.6340 3.330 3.294 3.330 3.266 3.344 1,038,710 3.2969 0.00%
2022-05-03 0 4.680 4.640 4.680 4.600 4.700 453,178 2,108,544 4.6528 3.330 3.301 3.330 3.273 3.344 636,970 3.3103 1.08%
2022-04-29 0 4.630 4.600 4.630 4.430 4.640 1,011,608 4,587,845 4.5352 3.294 3.273 3.294 3.152 3.301 1,421,878 3.2266 3.35%
2022-04-28 0 4.480 4.440 4.480 4.410 4.490 759,000 3,379,580 4.4527 3.187 3.159 3.187 3.138 3.194 1,066,821 3.1679 -0.22%
2022-04-27 0 4.490 4.450 4.490 4.400 4.500 756,002 3,367,488 4.4543 3.194 3.166 3.194 3.130 3.202 1,062,608 3.1691 -0.22%
2022-04-26 0 4.500 4.460 4.500 4.410 4.500 621,005 2,774,172 4.4672 3.202 3.173 3.202 3.138 3.202 872,861 3.1783 0.67%
2022-04-25 0 4.470 4.460 4.470 4.350 4.520 1,344,000 5,946,418 4.4244 3.180 3.173 3.180 3.095 3.216 1,889,075 3.1478 -1.32%
2022-04-22 0 4.530 4.500 4.530 4.310 4.560 753,003 3,362,343 4.4652 3.223 3.202 3.223 3.066 3.244 1,058,392 3.1768 2.49%
2022-04-21 0 4.420 4.400 4.420 4.370 4.510 1,061,002 4,705,475 4.4349 3.145 3.130 3.145 3.109 3.209 1,491,304 3.1553 0.23%
2022-04-20 0 4.410 4.350 4.410 4.360 4.500 502,002 2,213,128 4.4086 3.138 3.095 3.138 3.102 3.202 705,595 3.1365 -0.90%
2022-04-19 0 4.450 4.440 4.450 4.310 4.460 622,000 2,742,080 4.4085 3.166 3.159 3.166 3.066 3.173 874,259 3.1365 1.37%
2022-04-14 0 4.390 4.380 4.390 4.300 4.450 424,002 1,863,168 4.3942 3.123 3.116 3.123 3.059 3.166 595,961 3.1263 0.69%
2022-04-13 0 4.360 4.360 4.400 4.290 4.480 966,000 4,226,050 4.3748 3.102 3.102 3.130 3.052 3.187 1,357,773 3.1125 1.40%
2022-04-12 0 4.300 4.280 4.300 4.100 4.340 704,007 3,004,382 4.2675 3.059 3.045 3.059 2.917 3.088 989,525 3.0362 2.87%
2022-04-11 0 4.180 4.150 4.180 4.030 4.200 842,728 3,466,018 4.1129 2.974 2.953 2.974 2.867 2.988 1,184,506 2.9261 1.46%
2022-04-08 0 4.120 4.020 4.120 3.990 4.120 867,931 3,530,933 4.0682 2.931 2.860 2.931 2.839 2.931 1,219,931 2.8944 0.73%
2022-04-07 0 4.090 4.020 4.090 4.000 4.130 727,166 2,969,753 4.0840 2.910 2.860 2.910 2.846 2.938 1,022,077 2.9056 -0.49%
2022-04-06 0 4.110 4.080 4.150 4.010 4.120 332,000 1,344,490 4.0497 2.924 2.903 2.953 2.853 2.931 466,647 2.8812 1.48%
2022-04-04 0 4.050 4.040 4.090 3.950 4.150 446,000 1,820,610 4.0821 2.881 2.874 2.910 2.810 2.953 626,881 2.9042 2.53%
2022-04-01 0 3.950 3.950 3.960 3.810 3.960 336,000 1,310,160 3.8993 2.810 2.810 2.817 2.711 2.817 472,269 2.7742 3.40%
2022-03-31 0 3.820 3.820 3.860 3.760 3.850 239,000 912,830 3.8194 2.718 2.718 2.746 2.675 2.739 335,929 2.7173 1.60%
2022-03-30 0 3.760 3.760 3.780 3.700 3.810 396,000 1,481,953 3.7423 2.675 2.675 2.689 2.632 2.711 556,602 2.6625 -0.27%
2022-03-29 0 3.770 3.770 3.820 3.750 3.870 264,000 1,001,219 3.7925 2.682 2.682 2.718 2.668 2.753 371,068 2.6982 -1.05%
2022-03-28 0 3.810 3.750 3.810 3.560 3.810 670,000 2,479,450 3.7007 2.711 2.668 2.711 2.533 2.711 941,726 2.6329 1.33%
2022-03-25 0 3.760 3.740 3.760 3.740 3.990 575,000 2,212,840 3.8484 2.675 2.661 2.675 2.661 2.839 808,198 2.7380 -3.09%
2022-03-24 0 3.880 3.860 3.900 3.810 3.920 484,000 1,877,367 3.8789 2.760 2.746 2.775 2.711 2.789 680,292 2.7596 0.78%
2022-03-23 0 3.850 3.820 3.860 3.400 3.850 1,113,000 4,154,480 3.7327 2.739 2.718 2.746 2.419 2.739 1,564,390 2.6557 10.95%
2022-03-22 0 3.470 3.460 3.470 3.450 3.600 1,266,000 4,408,295 3.4821 2.469 2.462 2.469 2.455 2.561 1,779,441 2.4773 -2.25%
2022-03-21 0 3.550 3.480 3.550 3.440 3.550 347,000 1,214,110 3.4989 2.526 2.476 2.526 2.447 2.526 487,730 2.4893 3.50%
2022-03-18 0 3.430 3.420 3.430 3.390 3.520 408,000 1,406,330 3.4469 2.440 2.433 2.440 2.412 2.504 573,469 2.4523 -2.56%
2022-03-17 0 3.520 3.500 3.520 3.260 3.530 679,000 2,346,230 3.4554 2.504 2.490 2.504 2.319 2.511 954,376 2.4584 10.69%
2022-03-16 0 3.180 3.180 3.250 3.100 3.250 510,000 1,616,139 3.1689 2.262 2.262 2.312 2.206 2.312 716,837 2.2545 3.58%
2022-03-15 0 3.070 3.010 3.090 3.000 3.200 1,057,000 3,250,222 3.0749 2.184 2.141 2.198 2.134 2.277 1,485,679 2.1877 -5.54%
2022-03-14 0 3.250 3.250 3.280 3.240 3.440 435,000 1,449,530 3.3323 2.312 2.312 2.334 2.305 2.447 611,419 2.3708 -6.07%
2022-03-11 0 3.460 3.460 3.530 3.420 3.500 159,000 553,130 3.4788 2.462 2.462 2.511 2.433 2.490 223,484 2.4750 -1.42%
2022-03-10 0 3.510 3.420 3.510 3.400 3.540 182,000 629,507 3.4588 2.497 2.433 2.497 2.419 2.519 255,812 2.4608 5.72%
2022-03-09 0 3.320 3.320 3.400 3.310 3.480 611,000 2,036,930 3.3338 2.362 2.362 2.419 2.355 2.476 858,798 2.3718 -2.92%
2022-03-08 0 3.420 3.420 3.430 3.390 3.500 581,000 2,002,780 3.4471 2.433 2.433 2.440 2.412 2.490 816,631 2.4525 -3.39%
2022-03-07 0 3.540 3.470 3.570 3.350 3.550 480,000 1,666,510 3.4719 2.519 2.469 2.540 2.383 2.526 674,670 2.4701 -2.75%
2022-03-04 0 3.640 3.590 3.650 3.590 3.650 199,000 718,030 3.6082 2.590 2.554 2.597 2.554 2.597 279,707 2.5671 0.28%
2022-03-03 0 3.630 3.630 3.690 3.620 3.690 98,000 357,359 3.6465 2.583 2.583 2.625 2.575 2.625 137,745 2.5944 0.55%
2022-03-02 0 3.610 3.610 3.650 3.610 3.670 322,000 1,170,840 3.6361 2.568 2.568 2.597 2.568 2.611 452,591 2.5870 -2.96%
2022-03-01 0 3.720 3.710 3.740 3.640 3.750 183,000 675,970 3.6938 2.647 2.640 2.661 2.590 2.668 257,218 2.6280 0.00%
2022-02-28 0 3.720 3.700 3.730 3.650 3.770 103,000 383,110 3.7195 2.647 2.632 2.654 2.597 2.682 144,773 2.6463 -1.33%
2022-02-25 0 3.770 3.750 3.800 3.700 3.800 122,000 459,660 3.7677 2.682 2.668 2.704 2.632 2.704 171,479 2.6806 2.45%
2022-02-24 0 3.680 3.670 3.750 3.680 3.830 382,000 1,422,640 3.7242 2.618 2.611 2.668 2.618 2.725 536,925 2.6496 -3.16%
2022-02-23 0 3.800 3.800 3.880 3.800 3.890 125,000 478,990 3.8319 2.704 2.704 2.760 2.704 2.768 175,695 2.7263 0.00%
2022-02-22 0 3.800 3.800 3.890 3.800 3.890 487,578 1,867,997 3.8312 2.704 2.704 2.768 2.704 2.768 685,321 2.7257 -2.31%
2022-02-21 0 3.890 3.880 3.950 3.880 4.090 615,000 2,414,560 3.9261 2.768 2.760 2.810 2.760 2.910 864,421 2.7933 -3.95%
2022-02-18 0 4.050 4.050 4.060 4.020 4.090 181,000 735,305 4.0625 2.881 2.881 2.889 2.860 2.910 254,407 2.8903 -0.25%
2022-02-17 0 4.060 4.020 4.060 3.990 4.130 334,900 1,346,493 4.0206 2.889 2.860 2.889 2.839 2.938 470,723 2.8605 -0.49%
2022-02-16 0 4.080 4.050 4.110 4.030 4.120 317,000 1,290,020 4.0695 2.903 2.881 2.924 2.867 2.931 445,563 2.8953 1.24%
2022-02-15 0 4.030 4.030 4.060 4.000 4.140 138,000 559,940 4.0575 2.867 2.867 2.889 2.846 2.945 193,968 2.8868 -0.98%
2022-02-14 0 4.070 4.060 4.120 3.940 4.130 568,000 2,286,150 4.0249 2.896 2.889 2.931 2.803 2.938 798,359 2.8636 2.78%
2022-02-11 0 3.960 3.960 3.980 3.900 4.020 470,000 1,861,550 3.9607 2.817 2.817 2.832 2.775 2.860 660,614 2.8179 -0.50%
2022-02-10 0 3.980 3.900 3.980 3.800 3.980 1,003,000 3,884,710 3.8731 2.832 2.775 2.832 2.704 2.832 1,409,779 2.7555 3.11%
2022-02-09 0 3.860 3.860 3.890 3.860 4.000 172,000 671,795 3.9058 2.746 2.746 2.768 2.746 2.846 241,757 2.7788 -1.03%
2022-02-08 0 3.900 3.900 4.000 3.850 4.050 449,161 1,763,403 3.9260 2.775 2.775 2.846 2.739 2.881 631,324 2.7932 -2.50%
2022-02-07 0 4.000 3.910 4.000 3.830 4.030 286,000 1,122,440 3.9246 2.846 2.782 2.846 2.725 2.867 401,991 2.7922 2.83%
2022-02-04 0 3.890 3.890 3.980 3.820 3.950 266,000 1,030,710 3.8748 2.768 2.768 2.832 2.718 2.810 373,879 2.7568 2.10%
2022-01-31 0 3.810 3.800 3.860 3.780 3.920 171,000 656,780 3.8408 2.711 2.704 2.746 2.689 2.789 240,351 2.7326 -2.31%
2022-01-28 0 3.900 3.860 3.900 3.860 3.940 60,000 233,160 3.8860 2.775 2.746 2.775 2.746 2.803 84,334 2.7647 -0.26%
2022-01-27 0 3.910 3.860 3.940 3.700 3.920 530,000 2,021,210 3.8136 2.782 2.746 2.803 2.632 2.789 744,948 2.7132 4.83%
2022-01-26 0 3.730 3.720 3.750 3.690 3.800 417,871 1,555,312 3.7220 2.654 2.647 2.668 2.625 2.704 587,344 2.6480 0.00%
2022-01-25 0 3.730 3.730 3.750 3.690 3.880 615,000 2,293,880 3.7299 2.654 2.654 2.668 2.625 2.760 864,421 2.6537 -3.37%
2022-01-24 0 3.860 3.840 3.860 3.810 4.050 769,000 2,984,590 3.8811 2.746 2.732 2.746 2.711 2.881 1,080,877 2.7613 -3.98%
2022-01-21 0 4.020 4.010 4.020 3.990 4.220 592,000 2,405,305 4.0630 2.860 2.853 2.860 2.839 3.002 832,093 2.8907 -3.83%
2022-01-20 0 4.180 4.120 4.180 4.070 4.200 226,000 934,810 4.1363 2.974 2.931 2.974 2.896 2.988 317,657 2.9428 1.95%
2022-01-19 0 4.100 4.070 4.100 3.990 4.150 680,000 2,761,370 4.0608 2.917 2.896 2.917 2.839 2.953 955,782 2.8891 0.49%
2022-01-18 0 4.080 4.070 4.120 4.080 4.350 869,000 3,613,920 4.1587 2.903 2.896 2.931 2.903 3.095 1,221,433 2.9588 -6.64%
2022-01-17 0 4.370 4.330 4.370 4.310 4.420 260,053 1,129,614 4.3438 3.109 3.081 3.109 3.066 3.145 365,521 3.0904 1.63%
2022-01-14 0 4.300 4.280 4.300 4.230 4.440 1,184,221 5,082,488 4.2918 3.059 3.045 3.059 3.009 3.159 1,664,496 3.0535 -0.23%
2022-01-13 0 4.310 4.310 4.330 4.250 4.400 331,000 1,429,750 4.3195 3.066 3.066 3.081 3.024 3.130 465,241 3.0731 -2.71%
2022-01-12 0 4.430 4.390 4.440 4.300 4.670 728,000 3,197,910 4.3927 3.152 3.123 3.159 3.059 3.323 1,023,249 3.1253 -2.42%
2022-01-11 0 4.540 4.480 4.540 4.440 4.790 569,000 2,617,720 4.6006 3.230 3.187 3.230 3.159 3.408 799,765 3.2731 -5.22%
2022-01-10 0 4.790 4.750 4.790 4.520 4.800 1,151,879 5,449,254 4.7308 3.408 3.379 3.408 3.216 3.415 1,619,037 3.3657 4.81%
2022-01-07 0 4.570 4.560 4.570 4.500 4.640 563,000 2,575,200 4.5741 3.251 3.244 3.251 3.202 3.301 791,331 3.2543 0.88%
2022-01-06 0 4.530 4.520 4.620 4.420 4.610 741,200 3,362,868 4.5371 3.223 3.216 3.287 3.145 3.280 1,041,802 3.2279 0.22%
2022-01-05 0 4.520 4.470 4.520 4.210 4.620 2,628,000 11,797,450 4.4891 3.216 3.180 3.216 2.995 3.287 3,693,816 3.1938 0.22%
2022-01-04 0 4.510 4.470 4.510 4.430 4.710 912,000 4,130,370 4.5289 3.209 3.180 3.209 3.152 3.351 1,281,872 3.2221 -0.88%
2022-01-03 0 4.550 4.550 4.600 4.400 4.600 1,066,000 4,786,850 4.4905 3.237 3.237 3.273 3.130 3.273 1,498,329 3.1948 3.41%
2021-12-31 0 4.400 4.320 4.420 4.300 4.530 589,000 2,590,287 4.3978 3.130 3.074 3.145 3.059 3.223 827,876 3.1288 1.38%
2021-12-30 0 4.340 4.330 4.340 4.070 4.450 1,056,000 4,469,270 4.2323 3.088 3.081 3.088 2.896 3.166 1,484,273 3.0111 6.63%
2021-12-29 0 4.070 4.020 4.070 3.970 4.120 1,038,000 4,198,790 4.0451 2.896 2.860 2.896 2.824 2.931 1,458,973 2.8779 0.99%
2021-12-28 0 4.030 4.030 4.100 4.020 4.170 985,000 4,036,140 4.0976 2.867 2.867 2.917 2.860 2.967 1,384,478 2.9153 0.50%
2021-12-24 0 4.010 4.000 4.020 3.890 4.020 504,000 2,003,310 3.9748 2.853 2.846 2.860 2.768 2.860 708,403 2.8279 2.04%
2021-12-23 0 3.930 3.920 3.930 3.890 3.950 488,000 1,916,440 3.9271 2.796 2.789 2.796 2.768 2.810 685,914 2.7940 -0.25%
2021-12-22 0 3.940 3.870 3.940 3.830 3.940 371,000 1,446,558 3.8991 2.803 2.753 2.803 2.725 2.803 521,463 2.7740 1.03%
2021-12-21 0 3.900 3.860 3.900 3.800 3.900 511,000 1,966,480 3.8483 2.775 2.746 2.775 2.704 2.775 718,242 2.7379 3.45%
2021-12-20 0 3.770 3.750 3.770 3.650 3.780 581,000 2,171,941 3.7383 2.682 2.668 2.682 2.597 2.689 816,631 2.6596 3.01%
2021-12-17 0 3.660 3.650 3.660 3.660 3.810 1,365,000 5,076,490 3.7190 2.604 2.597 2.604 2.604 2.711 1,918,592 2.6459 -3.43%
2021-12-16 0 3.790 3.750 3.790 3.640 3.790 1,501,000 5,576,540 3.7152 2.696 2.668 2.696 2.590 2.696 2,109,748 2.6432 2.16%
2021-12-15 0 3.710 3.670 3.710 3.640 3.720 992,000 3,649,630 3.6791 2.640 2.611 2.640 2.590 2.647 1,394,317 2.6175 -0.27%
2021-12-14 0 3.720 3.720 3.730 3.630 3.750 1,229,000 4,553,180 3.7048 2.647 2.647 2.654 2.583 2.668 1,727,435 2.6358 -0.53%
2021-12-13 0 3.740 3.720 3.740 3.660 3.830 394,000 1,466,135 3.7212 2.661 2.647 2.661 2.604 2.725 553,791 2.6475 1.08%
2021-12-10 0 3.700 3.680 3.710 3.680 3.800 765,000 2,849,280 3.7245 2.632 2.618 2.640 2.618 2.704 1,075,255 2.6499 -2.63%
2021-12-09 0 3.800 3.750 3.810 3.720 3.800 116,000 437,050 3.7677 2.704 2.668 2.711 2.647 2.704 163,045 2.6805 2.43%
2021-12-08 0 3.710 3.660 3.710 3.580 3.770 1,440,000 5,289,045 3.6729 2.640 2.604 2.640 2.547 2.682 2,024,009 2.6132 -0.27%
2021-12-07 0 3.720 3.720 3.730 3.610 3.760 447,163 1,653,798 3.6984 2.647 2.647 2.654 2.568 2.675 628,515 2.6313 0.54%
2021-12-06 0 3.700 3.690 3.710 3.640 3.730 449,000 1,649,640 3.6740 2.632 2.625 2.640 2.590 2.654 631,097 2.6139 -0.80%
2021-12-03 0 3.730 3.700 3.730 3.650 3.730 256,000 948,740 3.7060 2.654 2.632 2.654 2.597 2.654 359,824 2.6367 0.27%
2021-12-02 0 3.720 3.700 3.720 3.620 3.870 741,000 2,767,832 3.7353 2.647 2.632 2.647 2.575 2.753 1,041,521 2.6575 -3.63%
2021-12-01 0 3.860 3.860 3.910 3.700 4.020 2,161,126 8,352,246 3.8648 2.746 2.746 2.782 2.632 2.860 3,037,596 2.7496 4.32%
2021-11-30 0 3.700 3.700 3.710 3.500 3.700 7,180,000 26,326,605 3.6667 2.632 2.632 2.640 2.490 2.632 10,091,934 2.6087 6.63%
2021-11-29 0 3.470 3.440 3.470 3.430 3.500 1,912,000 6,607,708 3.4559 2.469 2.447 2.469 2.440 2.490 2,687,434 2.4587 0.00%
2021-11-26 0 3.470 3.460 3.470 3.450 3.510 1,962,000 6,820,535 3.4763 2.469 2.462 2.469 2.455 2.497 2,757,712 2.4733 -1.98%
2021-11-25 0 3.540 3.520 3.540 3.490 3.540 1,351,000 4,741,610 3.5097 2.519 2.504 2.519 2.483 2.519 1,898,914 2.4970 0.57%
2021-11-24 0 3.520 3.490 3.530 3.420 3.530 2,188,688 7,625,465 3.4840 2.504 2.483 2.511 2.433 2.511 3,076,336 2.4787 0.57%
2021-11-23 0 3.500 3.480 3.500 3.460 3.540 1,341,000 4,681,460 3.4910 2.490 2.476 2.490 2.462 2.519 1,884,858 2.4837 -0.28%
2021-11-22 0 3.510 3.510 3.530 3.430 3.540 1,849,000 6,430,540 3.4778 2.497 2.497 2.511 2.440 2.519 2,598,884 2.4743 0.86%
2021-11-19 0 3.480 3.480 3.550 3.460 3.550 1,532,865 5,360,719 3.4972 2.476 2.476 2.526 2.462 2.526 2,154,537 2.4881 -1.14%
2021-11-18 0 3.520 3.520 3.530 3.520 3.650 1,831,000 6,513,960 3.5576 2.504 2.504 2.511 2.504 2.597 2,573,584 2.5311 -3.56%
2021-11-17 0 3.650 3.650 3.660 3.550 3.650 1,142,000 4,101,622 3.5916 2.597 2.597 2.604 2.526 2.597 1,605,152 2.5553 0.27%
2021-11-16 0 3.640 3.570 3.640 3.490 3.640 713,000 2,528,330 3.5460 2.590 2.540 2.590 2.483 2.590 1,002,166 2.5229 2.82%
2021-11-15 0 3.540 3.490 3.540 3.390 3.600 1,854,000 6,447,785 3.4778 2.519 2.483 2.519 2.412 2.561 2,605,912 2.4743 -0.28%
2021-11-12 0 3.550 3.510 3.550 3.450 3.680 1,616,000 5,697,900 3.5259 2.526 2.497 2.526 2.455 2.618 2,271,388 2.5086 -2.47%
2021-11-11 0 3.640 3.640 3.660 3.470 3.650 466,000 1,656,620 3.5550 2.590 2.590 2.604 2.469 2.597 654,992 2.5292 4.60%
2021-11-10 0 3.480 3.460 3.480 3.350 3.520 485,000 1,670,590 3.4445 2.476 2.462 2.476 2.383 2.504 681,697 2.4506 2.35%
2021-11-09 0 3.400 3.400 3.450 3.400 3.450 205,000 703,310 3.4308 2.419 2.419 2.455 2.419 2.455 288,140 2.4409 -1.45%
2021-11-08 0 3.450 3.400 3.450 3.370 3.450 63,000 215,460 3.4200 2.455 2.419 2.455 2.398 2.455 88,550 2.4332 2.37%
2021-11-05 0 3.370 3.370 3.390 3.360 3.500 336,000 1,138,110 3.3872 2.398 2.398 2.412 2.391 2.490 472,269 2.4099 -0.59%
2021-11-04 0 3.390 3.390 3.450 3.320 3.390 194,000 651,460 3.3580 2.412 2.412 2.455 2.362 2.412 272,679 2.3891 2.11%
2021-11-03 0 3.320 3.310 3.420 3.310 3.390 238,000 791,954 3.3275 2.362 2.355 2.433 2.355 2.412 334,524 2.3674 -0.30%
2021-11-02 0 3.330 3.330 3.360 3.330 3.430 325,320 1,091,392 3.3548 2.369 2.369 2.391 2.369 2.440 457,257 2.3868 -2.06%
2021-11-01 0 3.400 3.380 3.400 3.330 3.400 180,000 604,840 3.3602 2.419 2.405 2.419 2.369 2.419 253,001 2.3907 1.19%
2021-10-29 0 3.360 3.360 3.410 3.360 3.420 248,000 839,800 3.3863 2.391 2.391 2.426 2.391 2.433 348,579 2.4092 -1.47%
2021-10-28 0 3.410 3.390 3.410 3.360 3.410 310,000 1,047,237 3.3782 2.426 2.412 2.426 2.391 2.426 435,724 2.4034 0.29%
2021-10-27 0 3.400 3.400 3.540 3.390 3.470 431,000 1,470,200 3.4111 2.419 2.419 2.519 2.412 2.469 605,797 2.4269 -2.58%
2021-10-26 0 3.490 3.450 3.500 3.440 3.580 308,000 1,069,138 3.4712 2.483 2.455 2.490 2.447 2.547 432,913 2.4696 0.00%
2021-10-25 0 3.490 3.490 3.540 3.460 3.740 464,000 1,642,710 3.5403 2.483 2.483 2.519 2.462 2.661 652,181 2.5188 -3.06%
2021-10-22 0 3.600 3.550 3.600 3.500 3.640 165,000 593,940 3.5996 2.561 2.526 2.561 2.490 2.590 231,918 2.5610 0.28%
2021-10-21 0 3.590 3.590 3.600 3.380 3.680 3,824,586 13,567,407 3.5474 2.554 2.554 2.561 2.405 2.618 5,375,692 2.5238 1.99%
2021-10-20 0 3.520 3.510 3.520 3.400 3.590 1,024,000 3,568,250 3.4846 2.504 2.497 2.504 2.419 2.554 1,439,295 2.4792 0.28%
2021-10-19 0 3.510 3.450 3.510 3.410 3.510 513,000 1,768,480 3.4473 2.497 2.455 2.497 2.426 2.497 721,053 2.4526 3.85%
2021-10-18 0 3.380 3.370 3.380 3.380 3.530 1,164,000 3,984,890 3.4234 2.405 2.398 2.405 2.405 2.511 1,636,074 2.4356 -2.59%
2021-10-15 0 3.470 3.460 3.470 3.470 3.650 1,327,000 4,664,640 3.5152 2.469 2.462 2.469 2.469 2.597 1,865,181 2.5009 -1.14%
2021-10-12 0 3.510 3.500 3.510 3.480 3.640 663,000 2,340,981 3.5309 2.497 2.490 2.497 2.476 2.590 931,887 2.5121 -2.50%
2021-10-11 0 3.600 3.600 3.670 3.580 3.720 943,000 3,403,350 3.6091 2.561 2.561 2.611 2.547 2.647 1,325,445 2.5677 -3.23%
2021-10-08 0 3.720 3.670 3.730 3.610 3.730 411,000 1,502,540 3.6558 2.647 2.611 2.654 2.568 2.654 577,686 2.6010 3.33%
2021-10-07 0 3.600 3.600 3.610 3.590 3.620 387,000 1,396,540 3.6086 2.561 2.561 2.568 2.554 2.575 543,952 2.5674 2.27%
2021-10-06 0 3.520 3.520 3.570 3.510 3.600 508,517 1,800,054 3.5398 2.504 2.504 2.540 2.497 2.561 714,752 2.5184 -2.49%
2021-10-05 0 3.610 3.620 3.700 3.610 3.690 142,000 517,760 3.6462 2.568 2.575 2.632 2.568 2.625 199,590 2.5941 0.28%
2021-10-04 0 3.600 3.600 3.700 3.500 3.690 289,000 1,035,080 3.5816 2.561 2.561 2.632 2.490 2.625 406,207 2.5482 1.69%
2021-09-30 0 3.540 3.540 3.610 3.520 3.600 493,000 1,751,345 3.5524 2.519 2.519 2.568 2.504 2.561 692,942 2.5274 0.00%
2021-09-29 0 3.540 3.530 3.540 3.520 3.600 715,000 2,546,006 3.5608 2.519 2.511 2.519 2.504 2.561 1,004,977 2.5334 -2.21%
2021-09-28 0 3.620 3.610 3.670 3.590 3.720 527,000 1,913,990 3.6319 2.575 2.568 2.611 2.554 2.647 740,731 2.5839 -0.55%
2021-09-27 0 3.640 3.640 3.680 3.640 3.720 282,000 1,037,410 3.6788 2.590 2.590 2.618 2.590 2.647 396,368 2.6173 -1.62%
2021-09-24 0 3.700 3.700 3.710 3.700 3.770 484,000 1,805,670 3.7307 2.632 2.632 2.640 2.632 2.682 680,292 2.6543 -0.27%
2021-09-23 0 3.710 3.700 3.710 3.700 3.790 843,418 3,148,224 3.7327 2.640 2.632 2.640 2.632 2.696 1,185,476 2.6557 -1.85%
2021-09-21 0 3.780 3.780 3.940 3.630 3.930 1,154,728 4,310,085 3.7326 2.689 2.689 2.803 2.583 2.796 1,623,042 2.6556 2.44%
2021-09-20 0 3.690 3.690 3.760 3.600 3.810 972,000 3,570,020 3.6729 2.625 2.625 2.675 2.561 2.711 1,366,206 2.6131 -3.15%
2021-09-17 0 3.810 3.760 3.820 3.670 3.810 144,600 544,992 3.7690 2.711 2.675 2.718 2.611 2.711 203,244 2.6815 2.14%
2021-09-16 0 3.730 3.730 3.750 3.670 3.810 561,000 2,084,360 3.7154 2.654 2.654 2.668 2.611 2.711 788,520 2.6434 -2.61%
2021-09-15 0 3.830 3.790 3.830 3.750 3.850 524,000 1,995,050 3.8073 2.725 2.696 2.725 2.668 2.739 736,514 2.7088 -0.52%
2021-09-14 0 3.850 3.820 3.860 3.800 4.050 368,000 1,417,300 3.8514 2.739 2.718 2.746 2.704 2.881 517,247 2.7401 0.00%
2021-09-13 0 3.850 3.770 3.850 3.690 3.850 302,000 1,147,585 3.8000 2.739 2.682 2.739 2.625 2.739 424,480 2.7035 2.67%
2021-09-10 0 3.750 3.730 3.770 3.710 3.800 190,000 712,420 3.7496 2.668 2.654 2.682 2.640 2.704 267,057 2.6677 1.90%
2021-09-09 0 3.680 3.680 3.740 3.680 3.810 431,000 1,610,553 3.7368 2.618 2.618 2.661 2.618 2.711 605,797 2.6586 -3.66%
2021-09-08 0 3.820 3.820 3.880 3.770 3.900 479,421 1,836,048 3.8297 2.718 2.718 2.760 2.682 2.775 673,856 2.7247 0.53%
2021-09-07 0 3.900 3.900 3.950 3.850 4.100 294,000 1,161,180 3.9496 2.704 2.704 2.738 2.669 2.842 424,110 2.7379 -1.52%
2021-09-06 0 3.960 3.960 3.980 3.860 3.990 576,000 2,272,618 3.9455 2.745 2.745 2.759 2.676 2.766 830,909 2.7351 5.04%
2021-09-03 0 3.770 3.770 3.800 3.720 3.800 253,000 950,430 3.7566 2.613 2.613 2.634 2.579 2.634 364,965 2.6042 1.07%
2021-09-02 0 3.730 3.730 3.820 3.640 3.850 745,000 2,803,620 3.7632 2.586 2.586 2.648 2.523 2.669 1,074,700 2.6087 1.36%
2021-09-01 0 3.680 3.670 3.780 3.640 3.830 473,034 1,766,751 3.7349 2.551 2.544 2.620 2.523 2.655 682,375 2.5891 0.27%
2021-08-31 0 3.670 3.670 3.690 3.540 3.800 1,008,000 3,686,320 3.6571 2.544 2.544 2.558 2.454 2.634 1,454,091 2.5351 -3.42%
2021-08-30 0 3.800 3.750 3.800 3.690 3.930 644,000 2,431,520 3.7757 2.634 2.600 2.634 2.558 2.724 929,002 2.6173 -0.52%
2021-08-27 0 3.820 3.820 3.840 3.780 3.980 526,000 2,012,890 3.8268 2.648 2.648 2.662 2.620 2.759 758,781 2.6528 -1.29%
2021-08-26 0 3.870 3.870 3.890 3.810 4.230 2,314,000 9,245,240 3.9954 2.683 2.683 2.697 2.641 2.932 3,338,061 2.7696 -7.64%
2021-08-25 0 4.190 4.100 4.190 3.960 4.340 1,392,000 5,675,017 4.0769 2.905 2.842 2.905 2.745 3.009 2,008,030 2.8262 0.00%
2021-08-24 0 4.190 4.110 4.190 4.080 4.300 1,448,000 6,079,777 4.1987 2.905 2.849 2.905 2.828 2.981 2,088,813 2.9106 0.00%
2021-08-23 0 4.190 4.190 4.240 4.150 4.320 451,000 1,901,090 4.2153 2.905 2.905 2.939 2.877 2.995 650,590 2.9221 0.96%
2021-08-20 0 4.150 4.140 4.150 4.110 4.470 663,000 2,809,050 4.2369 2.877 2.870 2.877 2.849 3.099 956,411 2.9371 -6.32%
2021-08-19 0 4.430 4.430 4.450 4.400 4.490 221,000 979,185 4.4307 3.071 3.071 3.085 3.050 3.113 318,804 3.0714 -3.28%
2021-08-18 0 4.580 4.540 4.580 4.410 4.580 253,000 1,145,330 4.5270 3.175 3.147 3.175 3.057 3.175 364,965 3.1382 3.15%
2021-08-17 0 4.440 4.440 4.480 4.440 4.820 508,000 2,333,480 4.5935 3.078 3.078 3.106 3.078 3.341 732,816 3.1843 -7.50%
2021-08-16 0 4.800 4.790 4.830 4.540 4.800 382,000 1,794,000 4.6963 3.327 3.321 3.348 3.147 3.327 551,054 3.2556 2.78%
2021-08-13 0 4.670 4.620 4.700 4.400 4.670 586,000 2,672,655 4.5608 3.237 3.203 3.258 3.050 3.237 845,334 3.1617 3.32%
2021-08-12 0 4.520 4.500 4.550 4.490 4.590 237,000 1,069,730 4.5136 3.133 3.119 3.154 3.113 3.182 341,884 3.1289 -0.66%
2021-08-11 0 4.550 4.540 4.550 4.510 4.640 678,000 3,097,490 4.5686 3.154 3.147 3.154 3.126 3.217 978,049 3.1670 0.00%
2021-08-10 0 4.550 4.530 4.550 4.500 4.580 658,000 2,987,645 4.5405 3.154 3.140 3.154 3.119 3.175 949,198 3.1475 0.22%
2021-08-09 0 4.540 4.540 4.570 4.500 4.600 204,000 928,010 4.5491 3.147 3.147 3.168 3.119 3.189 294,280 3.1535 -0.66%
2021-08-06 0 4.570 4.560 4.580 4.480 4.940 1,350,000 6,261,230 4.6379 3.168 3.161 3.175 3.106 3.424 1,947,443 3.2151 -1.72%
2021-08-05 0 4.650 4.600 4.670 4.650 4.960 381,000 1,818,190 4.7722 3.223 3.189 3.237 3.223 3.438 549,612 3.3081 -3.13%
2021-08-04 0 4.800 4.760 4.800 4.650 4.840 2,622,013 12,382,672 4.7226 3.327 3.300 3.327 3.223 3.355 3,782,386 3.2738 1.69%
2021-08-03 0 4.720 4.700 4.760 4.640 4.720 1,469,000 6,852,275 4.6646 3.272 3.258 3.300 3.217 3.272 2,119,106 3.2336 -0.21%
2021-08-02 0 4.730 4.680 4.730 4.490 4.770 808,000 3,790,480 4.6912 3.279 3.244 3.279 3.113 3.307 1,165,581 3.2520 2.83%
2021-07-30 0 4.600 4.520 4.600 4.370 4.680 683,000 3,082,870 4.5137 3.189 3.133 3.189 3.029 3.244 985,262 3.1290 -2.34%
2021-07-29 0 4.710 4.670 4.710 4.650 5.000 557,000 2,641,425 4.7422 3.265 3.237 3.265 3.223 3.466 803,501 3.2874 -1.05%
2021-07-28 0 4.760 4.650 4.760 4.360 4.760 815,000 3,769,954 4.6257 3.300 3.223 3.300 3.022 3.300 1,175,678 3.2066 6.25%
2021-07-27 0 4.480 4.450 4.480 4.280 4.780 1,385,000 6,314,050 4.5589 3.106 3.085 3.106 2.967 3.314 1,997,932 3.1603 -4.07%
2021-07-26 0 4.670 4.650 4.670 4.600 4.840 1,352,000 6,313,750 4.6699 3.237 3.223 3.237 3.189 3.355 1,950,328 3.2373 -3.51%
2021-07-23 0 4.840 4.820 4.840 4.790 5.120 716,000 3,480,180 4.8606 3.355 3.341 3.355 3.321 3.549 1,032,866 3.3694 -3.59%
2021-07-22 0 5.020 4.960 5.020 4.910 5.350 1,289,459 6,590,915 5.1114 3.480 3.438 3.480 3.404 3.709 1,860,109 3.5433 -4.20%
2021-07-21 0 5.240 5.240 5.260 5.200 5.610 2,271,858 12,210,593 5.3747 3.632 3.632 3.646 3.605 3.889 3,277,269 3.7258 -7.26%
2021-07-20 0 5.650 5.580 5.650 5.330 5.660 2,840,821 15,692,813 5.5240 3.917 3.868 3.917 3.695 3.924 4,098,027 3.8294 3.29%
2021-07-19 0 5.470 5.470 5.480 5.190 5.620 3,156,000 17,242,920 5.4635 3.792 3.792 3.799 3.598 3.896 4,552,689 3.7874 8.75%
2021-07-16 0 5.030 5.030 5.050 4.970 5.130 1,187,000 5,989,820 5.0462 3.487 3.487 3.501 3.445 3.556 1,712,307 3.4981 -0.98%
2021-07-15 0 5.080 5.020 5.080 4.850 5.080 764,000 3,792,340 4.9638 3.522 3.480 3.522 3.362 3.522 1,102,108 3.4410 6.05%
2021-07-14 0 4.790 4.790 4.850 4.750 4.990 498,000 2,401,780 4.8229 3.321 3.321 3.362 3.293 3.459 718,390 3.3433 -3.23%
2021-07-13 0 4.950 4.900 4.950 4.860 5.010 802,000 3,958,630 4.9359 3.431 3.397 3.431 3.369 3.473 1,156,925 3.4217 -1.00%
2021-07-12 0 5.000 4.960 5.000 4.770 5.010 600,000 2,990,040 4.9834 3.466 3.438 3.466 3.307 3.473 865,530 3.4546 0.81%
2021-07-09 0 4.960 4.900 4.960 4.770 4.960 1,655,000 8,088,910 4.8876 3.438 3.397 3.438 3.307 3.438 2,387,421 3.3881 1.85%
2021-07-08 0 4.870 4.780 4.870 4.750 5.010 787,000 3,851,200 4.8935 3.376 3.314 3.376 3.293 3.473 1,135,287 3.3923 -2.21%
2021-07-07 0 4.980 4.910 4.980 4.860 5.080 284,000 1,418,680 4.9954 3.452 3.404 3.452 3.369 3.522 409,684 3.4629 -0.20%
2021-07-06 0 4.990 4.940 4.990 4.750 5.000 1,582,750 7,830,251 4.9472 3.459 3.424 3.459 3.293 3.466 2,283,196 3.4295 -0.20%
2021-07-05 0 5.000 5.000 5.010 4.960 5.100 504,034 2,528,198 5.0159 3.466 3.466 3.473 3.438 3.535 727,094 3.4771 -0.99%
2021-07-02 0 5.050 5.010 5.050 4.950 5.140 1,236,000 6,231,910 5.0420 3.501 3.473 3.501 3.431 3.563 1,782,992 3.4952 -0.39%
2021-06-30 0 5.070 5.050 5.070 5.020 5.090 301,000 1,521,150 5.0537 3.515 3.501 3.515 3.480 3.528 434,208 3.5033 -0.78%
2021-06-29 0 5.110 5.070 5.110 5.000 5.260 858,000 4,370,970 5.0944 3.542 3.515 3.542 3.466 3.646 1,237,708 3.5315 -1.73%
2021-06-28 0 5.200 5.120 5.200 4.990 5.200 603,000 3,054,760 5.0659 3.605 3.549 3.605 3.459 3.605 869,858 3.5118 3.38%
2021-06-25 0 5.030 5.030 5.100 4.980 5.230 1,131,600 5,788,090 5.1150 3.487 3.487 3.535 3.452 3.626 1,632,390 3.5458 -1.37%
2021-06-24 0 5.100 5.040 5.100 5.040 5.150 1,031,000 5,235,860 5.0784 3.535 3.494 3.535 3.494 3.570 1,487,269 3.5205 -0.20%
2021-06-23 0 5.110 5.070 5.110 5.010 5.160 881,000 4,514,270 5.1240 3.542 3.515 3.542 3.473 3.577 1,270,887 3.5521 -0.39%
2021-06-22 0 5.130 5.100 5.130 5.000 5.190 1,506,000 7,656,300 5.0839 3.556 3.535 3.556 3.466 3.598 2,172,481 3.5242 0.20%
2021-06-21 0 5.120 5.120 5.140 4.970 5.150 1,153,000 5,872,440 5.0932 3.549 3.549 3.563 3.445 3.570 1,663,260 3.5307 -0.58%
2021-06-18 0 5.150 5.120 5.150 5.060 5.190 943,000 4,836,590 5.1289 3.570 3.549 3.570 3.508 3.598 1,360,325 3.5555 1.18%
2021-06-17 0 5.090 5.080 5.100 5.030 5.200 1,174,918 5,991,335 5.0994 3.528 3.522 3.535 3.487 3.605 1,694,878 3.5350 -0.78%
2021-06-16 0 5.130 5.110 5.130 5.120 5.420 1,119,000 5,830,720 5.2107 3.556 3.542 3.556 3.549 3.757 1,614,214 3.6121 -5.35%
2021-06-15 0 5.420 5.360 5.420 5.010 5.450 852,000 4,553,760 5.3448 3.757 3.716 3.757 3.473 3.778 1,229,053 3.7051 -1.45%
2021-06-11 0 5.500 5.450 5.500 5.450 5.540 589,000 3,236,890 5.4956 3.813 3.778 3.813 3.778 3.840 849,662 3.8096 -1.61%
2021-06-10 0 5.590 5.560 5.590 5.450 5.730 1,567,000 8,760,965 5.5909 3.875 3.854 3.875 3.778 3.972 2,260,476 3.8757 1.27%
2021-06-09 0 5.520 5.470 5.520 5.300 5.550 1,506,000 8,139,009 5.4044 3.827 3.792 3.827 3.674 3.847 2,172,481 3.7464 0.91%
2021-06-08 0 5.470 5.390 5.470 5.390 5.500 692,000 3,763,440 5.4385 3.792 3.736 3.792 3.736 3.813 998,245 3.7701 0.55%
2021-06-07 0 5.440 5.360 5.440 5.350 5.570 263,000 1,424,000 5.4144 3.771 3.716 3.771 3.709 3.861 379,391 3.7534 -0.55%
2021-06-04 0 5.470 5.410 5.470 5.420 5.490 371,000 2,022,680 5.4520 3.792 3.750 3.792 3.757 3.806 535,186 3.7794 2.05%
2021-06-03 0 5.360 5.360 5.380 5.270 5.510 731,000 3,916,870 5.3582 3.716 3.716 3.730 3.653 3.820 1,054,504 3.7144 0.56%
2021-06-02 0 5.330 5.330 5.380 5.290 5.670 803,000 4,333,480 5.3966 3.695 3.695 3.730 3.667 3.931 1,158,368 3.7410 -5.66%
2021-06-01 0 5.650 5.580 5.650 5.540 5.750 578,000 3,251,910 5.6261 3.917 3.868 3.917 3.840 3.986 833,794 3.9001 -1.74%
2021-05-31 0 5.750 5.740 5.750 5.640 5.760 529,000 3,031,895 5.7314 3.986 3.979 3.986 3.910 3.993 763,109 3.9731 1.77%
2021-05-28 0 5.650 5.600 5.660 5.470 5.800 788,000 4,484,170 5.6906 3.917 3.882 3.924 3.792 4.021 1,136,730 3.9448 1.80%
2021-05-27 0 5.750 5.720 5.750 5.710 5.850 1,550,034 8,921,376 5.7556 3.847 3.827 3.847 3.821 3.914 2,316,579 3.8511 0.00%
2021-05-26 0 5.750 5.750 5.760 5.710 5.920 1,300,000 7,546,653 5.8051 3.847 3.847 3.854 3.821 3.961 1,942,894 3.8842 -2.54%
2021-05-25 0 5.900 5.880 5.900 5.750 6.090 2,199,000 13,046,685 5.9330 3.948 3.934 3.948 3.847 4.075 3,286,480 3.9698 -0.17%
2021-05-24 0 5.910 5.900 5.910 5.880 6.100 1,006,000 6,000,910 5.9651 3.954 3.948 3.954 3.934 4.082 1,503,501 3.9913 0.17%
2021-05-21 0 5.900 5.880 5.910 5.540 5.940 1,684,010 9,786,225 5.8113 3.948 3.934 3.954 3.707 3.974 2,516,810 3.8883 5.36%
2021-05-20 0 5.600 5.560 5.600 5.360 5.800 3,114,645 17,382,158 5.5808 3.747 3.720 3.747 3.586 3.881 4,654,943 3.7341 0.36%
2021-05-18 0 5.580 5.550 5.580 5.290 5.650 1,670,000 9,156,730 5.4831 3.734 3.714 3.734 3.540 3.780 2,495,872 3.6687 5.68%
2021-05-17 0 5.280 5.250 5.280 5.000 5.330 2,041,000 10,679,160 5.2323 3.533 3.513 3.533 3.346 3.566 3,050,344 3.5010 7.10%
2021-05-14 0 4.930 4.930 5.050 4.870 5.080 926,000 4,580,552 4.9466 3.299 3.299 3.379 3.259 3.399 1,383,939 3.3098 -1.00%
2021-05-13 0 4.980 4.980 5.000 4.950 5.100 493,000 2,479,470 5.0294 3.332 3.332 3.346 3.312 3.412 736,805 3.3652 0.61%
2021-05-12 0 4.950 4.910 4.950 4.800 4.960 436,000 2,126,405 4.8771 3.312 3.285 3.312 3.212 3.319 651,617 3.2633 1.64%
2021-05-11 0 4.870 4.870 4.950 4.870 5.040 1,389,000 6,870,700 4.9465 3.259 3.259 3.312 3.259 3.372 2,075,908 3.3097 -2.21%
2021-05-10 0 4.980 4.950 4.980 4.820 5.020 930,000 4,589,140 4.9346 3.332 3.312 3.332 3.225 3.359 1,389,917 3.3017 1.84%
2021-05-07 0 4.890 4.840 4.890 4.600 4.900 1,293,000 6,227,920 4.8166 3.272 3.238 3.272 3.078 3.279 1,932,433 3.2228 3.16%
2021-05-06 0 4.740 4.680 4.740 4.600 4.770 828,000 3,856,840 4.6580 3.172 3.131 3.172 3.078 3.192 1,237,474 3.1167 -0.42%
2021-05-05 0 4.760 4.760 4.780 4.760 4.960 874,800 4,217,724 4.8214 3.185 3.185 3.198 3.185 3.319 1,307,418 3.2260 -3.84%
2021-05-04 0 4.950 4.950 5.000 4.920 5.210 1,746,000 8,804,880 5.0429 3.312 3.312 3.346 3.292 3.486 2,609,457 3.3742 -0.20%
2021-05-03 0 4.960 4.960 4.990 4.660 5.040 2,341,000 11,483,810 4.9055 3.319 3.319 3.339 3.118 3.372 3,498,704 3.2823 7.83%
2021-04-30 0 4.600 4.600 4.690 4.390 4.750 2,595,000 11,985,820 4.6188 3.078 3.078 3.138 2.937 3.178 3,878,316 3.0905 4.78%
2021-04-29 0 4.390 4.330 4.390 4.250 4.420 714,000 3,116,760 4.3652 2.937 2.897 2.937 2.844 2.957 1,067,097 2.9208 2.09%
2021-04-28 0 4.300 4.300 4.310 4.280 4.370 1,819,000 7,827,510 4.3032 2.877 2.877 2.884 2.864 2.924 2,718,558 2.8793 0.70%
2021-04-27 0 4.270 4.250 4.270 4.260 4.440 2,217,000 9,549,529 4.3074 2.857 2.844 2.857 2.850 2.971 3,313,382 2.8821 -0.47%
2021-04-26 0 4.290 4.250 4.290 4.210 4.350 824,000 3,530,160 4.2842 2.870 2.844 2.870 2.817 2.911 1,231,496 2.8666 -0.69%
2021-04-23 0 4.320 4.270 4.320 4.210 4.350 1,487,000 6,334,655 4.2600 2.891 2.857 2.891 2.817 2.911 2,222,372 2.8504 -0.69%
2021-04-22 0 4.350 4.350 4.360 4.280 4.420 699,000 3,034,319 4.3409 2.911 2.911 2.917 2.864 2.957 1,044,679 2.9045 0.46%
2021-04-21 0 4.330 4.300 4.330 4.250 4.410 461,000 1,985,790 4.3076 2.897 2.877 2.897 2.844 2.951 688,980 2.8822 1.41%
2021-04-20 0 4.270 4.220 4.270 4.190 4.340 469,000 1,983,090 4.2283 2.857 2.824 2.857 2.804 2.904 700,936 2.8292 -0.23%
2021-04-19 0 4.280 4.230 4.280 4.190 4.280 516,000 2,187,520 4.2394 2.864 2.830 2.864 2.804 2.864 771,180 2.8366 -0.93%
2021-04-16 0 4.320 4.260 4.320 4.230 4.320 152,000 652,110 4.2902 2.891 2.850 2.891 2.830 2.891 227,169 2.8706 0.00%
2021-04-15 0 4.320 4.250 4.320 4.250 4.440 425,000 1,824,110 4.2920 2.891 2.844 2.891 2.844 2.971 635,177 2.8718 1.65%
2021-04-14 0 4.250 4.250 4.280 4.250 4.450 379,000 1,633,015 4.3087 2.844 2.844 2.864 2.844 2.978 566,428 2.8830 -3.41%
2021-04-13 0 4.400 4.300 4.400 4.280 4.430 535,000 2,320,830 4.3380 2.944 2.877 2.944 2.864 2.964 799,576 2.9026 -0.45%
2021-04-12 0 4.420 4.390 4.420 4.310 4.480 1,626,000 7,164,500 4.4062 2.957 2.937 2.957 2.884 2.998 2,430,112 2.9482 3.27%
2021-04-09 0 4.280 4.260 4.280 4.120 4.330 1,159,000 4,919,250 4.2444 2.864 2.850 2.864 2.757 2.897 1,732,165 2.8399 3.88%
2021-04-08 0 4.120 4.100 4.120 3.940 4.180 856,000 3,489,640 4.0767 2.757 2.743 2.757 2.636 2.797 1,279,321 2.7277 4.57%
2021-04-07 0 3.940 3.920 3.940 3.900 4.030 1,682,000 6,592,830 3.9196 2.636 2.623 2.636 2.610 2.696 2,513,806 2.6226 -1.75%
2021-04-01 0 4.010 3.970 4.010 3.900 4.050 1,425,000 5,615,230 3.9405 2.683 2.656 2.683 2.610 2.710 2,129,711 2.6366 -0.25%
2021-03-31 0 4.020 4.000 4.020 3.910 4.200 777,000 3,129,260 4.0274 2.690 2.676 2.690 2.616 2.810 1,161,253 2.6947 -2.43%
2021-03-30 0 4.120 4.110 4.120 3.900 4.150 959,000 3,885,630 4.0518 2.757 2.750 2.757 2.610 2.777 1,433,258 2.7110 1.23%
2021-03-29 0 4.070 4.030 4.070 3.930 4.230 1,735,000 7,094,910 4.0893 2.723 2.696 2.723 2.630 2.830 2,593,017 2.7362 4.36%
2021-03-26 0 3.900 3.840 3.900 3.680 3.980 1,139,000 4,356,784 3.8251 2.610 2.569 2.610 2.462 2.663 1,702,274 2.5594 4.00%
2021-03-25 0 3.750 3.680 3.760 3.640 3.900 701,000 2,637,930 3.7631 2.509 2.462 2.516 2.436 2.610 1,047,668 2.5179 -3.35%
2021-03-24 0 3.880 3.880 3.920 3.710 4.040 1,445,000 5,538,720 3.8330 2.596 2.596 2.623 2.482 2.703 2,159,602 2.5647 -1.77%
2021-03-23 0 3.950 3.950 3.980 3.330 3.980 3,932,000 14,799,340 3.7638 2.643 2.643 2.663 2.228 2.663 5,876,508 2.5184 18.62%
2021-03-22 0 3.330 3.330 3.360 3.300 3.380 330,000 1,104,120 3.3458 2.228 2.228 2.248 2.208 2.262 493,196 2.2387 -0.60%
2021-03-19 0 3.350 3.350 3.360 3.270 3.350 280,000 935,660 3.3416 2.242 2.242 2.248 2.188 2.242 418,470 2.2359 0.60%
2021-03-18 0 3.330 3.290 3.330 3.250 3.360 426,000 1,413,460 3.3180 2.228 2.201 2.228 2.175 2.248 636,672 2.2201 0.00%
2021-03-17 0 3.330 3.280 3.330 3.260 3.330 215,000 710,590 3.3051 2.228 2.195 2.228 2.181 2.228 321,325 2.2114 0.00%
2021-03-16 0 3.330 3.290 3.330 3.120 3.350 415,000 1,364,460 3.2879 2.228 2.201 2.228 2.088 2.242 620,232 2.1999 0.91%
2021-03-15 0 3.300 3.290 3.300 3.190 3.330 441,000 1,444,830 3.2763 2.208 2.201 2.208 2.134 2.228 659,090 2.1922 1.23%
2021-03-12 0 3.260 3.160 3.270 3.130 3.280 158,000 502,851 3.1826 2.181 2.114 2.188 2.094 2.195 236,136 2.1295 3.82%
2021-03-11 0 3.140 3.140 3.180 3.110 3.190 201,000 632,760 3.1481 2.101 2.101 2.128 2.081 2.134 300,401 2.1064 1.62%
2021-03-10 0 3.090 3.090 3.160 3.070 3.110 100,000 308,480 3.0848 2.068 2.068 2.114 2.054 2.081 149,453 2.0641 0.32%
2021-03-09 0 3.080 3.080 3.100 3.060 3.120 590,000 1,816,480 3.0788 2.061 2.061 2.074 2.047 2.088 881,775 2.0600 -0.65%
2021-03-08 0 3.100 3.100 3.130 3.100 3.180 411,000 1,296,240 3.1539 2.074 2.074 2.094 2.074 2.128 614,254 2.1103 -2.82%
2021-03-05 0 3.190 3.160 3.190 3.160 3.190 261,000 827,410 3.1702 2.134 2.114 2.134 2.114 2.134 390,073 2.1212 0.00%
2021-03-04 0 3.190 3.200 3.220 3.180 3.340 306,000 980,620 3.2046 2.134 2.141 2.155 2.128 2.235 457,327 2.1442 -1.85%
2021-03-03 0 3.250 3.220 3.250 3.220 3.250 238,000 770,820 3.2387 2.175 2.155 2.175 2.155 2.175 355,699 2.1671 0.62%
2021-03-02 0 3.230 3.200 3.230 3.180 3.260 597,000 1,925,350 3.2250 2.161 2.141 2.161 2.128 2.181 892,237 2.1579 0.94%
2021-03-01 0 3.200 3.180 3.200 3.170 3.300 57,000 183,580 3.2207 2.141 2.128 2.141 2.121 2.208 85,188 2.1550 -2.14%
2021-02-26 0 3.270 3.180 3.270 3.170 3.280 456,000 1,463,240 3.2089 2.188 2.128 2.188 2.121 2.195 681,508 2.1471 -1.80%
2021-02-25 0 3.330 3.260 3.330 3.190 3.330 666,000 2,156,050 3.2373 2.228 2.181 2.228 2.134 2.228 995,360 2.1661 5.05%
2021-02-24 0 3.170 3.160 3.190 3.150 3.280 956,000 3,069,500 3.2108 2.121 2.114 2.134 2.108 2.195 1,428,775 2.1483 -2.46%
2021-02-23 0 3.250 3.250 3.290 3.240 3.370 456,000 1,485,590 3.2579 2.175 2.175 2.201 2.168 2.255 681,508 2.1799 -0.31%
2021-02-22 0 3.260 3.250 3.320 3.250 3.400 662,000 2,194,670 3.3152 2.181 2.175 2.221 2.175 2.275 989,382 2.2182 0.93%
2021-02-19 0 3.230 3.230 3.270 3.160 3.360 2,036,000 6,554,680 3.2194 2.161 2.161 2.188 2.114 2.248 3,042,871 2.1541 -3.87%
2021-02-18 0 3.360 3.320 3.360 3.300 3.490 400,000 1,352,420 3.3811 2.248 2.221 2.248 2.208 2.335 597,814 2.2623 -1.18%
2021-02-17 0 3.400 3.330 3.400 3.300 3.450 1,194,000 4,026,740 3.3725 2.275 2.228 2.275 2.208 2.308 1,784,474 2.2565 2.10%
2021-02-16 0 3.330 3.310 3.350 3.290 3.380 690,000 2,302,740 3.3373 2.228 2.215 2.242 2.201 2.262 1,031,229 2.2330 0.00%
2021-02-11 0 3.330 3.280 3.330 3.200 3.370 149,000 495,390 3.3248 2.228 2.195 2.228 2.141 2.255 222,686 2.2246 0.91%
2021-02-10 0 3.300 3.300 3.320 3.130 3.350 1,112,000 3,574,880 3.2148 2.208 2.208 2.221 2.094 2.242 1,661,922 2.1511 3.12%
2021-02-09 0 3.200 3.200 3.230 3.150 3.240 80,000 254,660 3.1833 2.141 2.141 2.161 2.108 2.168 119,563 2.1299 0.00%
2021-02-08 0 3.200 3.200 3.350 3.140 3.260 613,000 1,973,370 3.2192 2.141 2.141 2.242 2.101 2.181 916,149 2.1540 -0.93%
2021-02-05 0 3.230 3.230 3.280 3.210 3.280 385,000 1,256,580 3.2638 2.161 2.161 2.195 2.148 2.195 575,396 2.1839 -1.22%
2021-02-04 0 3.270 3.270 3.290 3.200 3.500 278,000 906,780 3.2618 2.188 2.188 2.201 2.141 2.342 415,480 2.1825 -0.91%
2021-02-03 0 3.300 3.300 3.330 3.290 3.340 164,000 542,240 3.3063 2.208 2.208 2.228 2.201 2.235 245,104 2.2123 0.00%
2021-02-02 0 3.300 3.270 3.300 3.250 3.350 123,000 404,030 3.2848 2.208 2.188 2.208 2.175 2.242 183,828 2.1979 1.85%
2021-02-01 0 3.240 3.240 3.300 3.200 3.330 397,000 1,278,700 3.2209 2.168 2.168 2.208 2.141 2.228 593,330 2.1551 1.57%
2021-01-29 0 3.190 3.190 3.300 3.190 3.350 279,000 914,590 3.2781 2.134 2.134 2.208 2.134 2.242 416,975 2.1934 -0.31%
2021-01-28 0 3.200 3.210 3.260 3.190 3.350 1,062,000 3,501,805 3.2974 2.141 2.148 2.181 2.134 2.242 1,587,195 2.2063 -3.03%
2021-01-27 0 3.300 3.300 3.400 3.220 3.430 196,000 643,410 3.2827 2.208 2.208 2.275 2.155 2.295 292,929 2.1965 0.00%
2021-01-26 0 3.300 3.300 3.310 3.250 3.350 730,000 2,409,145 3.3002 2.208 2.208 2.215 2.175 2.242 1,091,010 2.2082 -0.30%
2021-01-25 0 3.310 3.200 3.310 3.180 3.430 277,000 915,420 3.3048 2.215 2.141 2.215 2.128 2.295 413,986 2.2112 -1.19%
2021-01-22 0 3.350 3.340 3.350 3.320 3.450 1,637,000 5,481,960 3.3488 2.242 2.235 2.242 2.221 2.308 2,446,552 2.2407 0.00%
2021-01-21 0 3.350 3.330 3.350 3.320 3.500 1,185,000 3,958,820 3.3408 2.242 2.228 2.242 2.221 2.342 1,771,023 2.2353 0.90%
2021-01-20 0 3.320 3.320 3.350 3.320 3.430 1,209,000 4,085,700 3.3794 2.221 2.221 2.242 2.221 2.295 1,806,892 2.2612 -2.35%
2021-01-19 0 3.400 3.370 3.400 3.250 3.440 1,199,000 4,038,680 3.3684 2.275 2.255 2.275 2.175 2.302 1,791,946 2.2538 4.94%
2021-01-18 0 3.240 3.240 3.290 3.230 3.300 1,194,000 3,899,010 3.2655 2.168 2.168 2.201 2.161 2.208 1,784,474 2.1850 -0.31%
2021-01-15 0 3.250 3.230 3.250 3.160 3.270 965,000 3,098,100 3.2105 2.175 2.161 2.175 2.114 2.188 1,442,225 2.1481 1.88%
2021-01-14 0 3.190 3.130 3.190 3.040 3.230 1,068,000 3,383,320 3.1679 2.134 2.094 2.134 2.034 2.161 1,596,162 2.1197 3.24%
2021-01-13 0 3.090 3.070 3.090 3.040 3.090 121,000 370,740 3.0640 2.068 2.054 2.068 2.034 2.068 180,839 2.0501 0.65%
2021-01-12 0 3.070 3.060 3.070 3.000 3.080 1,110,000 3,388,135 3.0524 2.054 2.047 2.054 2.007 2.061 1,658,933 2.0424 0.33%
2021-01-11 0 3.060 3.010 3.060 3.000 3.110 836,000 2,537,390 3.0352 2.047 2.014 2.047 2.007 2.081 1,249,430 2.0308 -0.97%
2021-01-08 0 3.090 3.050 3.090 3.030 3.090 148,000 455,220 3.0758 2.068 2.041 2.068 2.027 2.068 221,191 2.0580 0.00%
2021-01-07 0 3.090 3.050 3.090 3.050 3.100 163,000 501,640 3.0775 2.068 2.041 2.068 2.041 2.074 243,609 2.0592 -0.64%
2021-01-06 0 3.110 3.030 3.110 3.020 3.110 519,000 1,583,910 3.0518 2.081 2.027 2.081 2.021 2.081 775,663 2.0420 1.97%
2021-01-05 0 3.050 3.050 3.090 3.050 3.130 150,000 462,080 3.0805 2.041 2.041 2.068 2.041 2.094 224,180 2.0612 -2.56%
2021-01-04 0 3.130 3.080 3.130 3.060 3.140 213,000 662,390 3.1098 2.094 2.061 2.094 2.047 2.101 318,336 2.0808 2.62%
2020-12-31 0 3.050 3.050 3.090 3.050 3.100 99,000 303,350 3.0641 2.041 2.041 2.068 2.041 2.074 147,959 2.0502 -0.97%
2020-12-30 0 3.080 3.070 3.100 3.070 3.150 197,000 609,760 3.0952 2.061 2.054 2.074 2.054 2.108 294,423 2.0710 -0.32%
2020-12-29 0 3.090 3.030 3.090 3.030 3.140 371,000 1,137,820 3.0669 2.068 2.027 2.068 2.027 2.101 554,472 2.0521 0.65%
2020-12-28 0 3.070 3.070 3.080 3.070 3.110 386,000 1,190,980 3.0854 2.054 2.054 2.061 2.054 2.081 576,890 2.0645 -0.65%
2020-12-24 0 3.090 3.090 3.110 3.030 3.110 260,000 803,260 3.0895 2.068 2.068 2.081 2.027 2.081 388,579 2.0672 -0.64%
2020-12-23 0 3.110 3.090 3.110 3.060 3.110 253,000 783,340 3.0962 2.081 2.068 2.081 2.047 2.081 378,117 2.0717 0.65%
2020-12-22 0 3.090 3.050 3.090 3.050 3.090 105,000 322,350 3.0700 2.068 2.041 2.068 2.041 2.068 156,926 2.0542 -0.64%
2020-12-21 0 3.110 3.070 3.110 3.030 3.110 515,000 1,577,690 3.0635 2.081 2.054 2.081 2.027 2.081 769,685 2.0498 1.30%
2020-12-18 0 3.070 3.070 3.090 3.070 3.100 119,000 367,370 3.0871 2.054 2.054 2.068 2.054 2.074 177,850 2.0656 -0.97%
2020-12-17 0 3.100 3.080 3.100 3.070 3.130 763,976 2,372,345 3.1053 2.074 2.061 2.074 2.054 2.094 1,141,788 2.0777 0.00%
2020-12-16 0 3.100 3.090 3.100 3.090 3.130 793,024 2,461,285 3.1037 2.074 2.068 2.074 2.068 2.094 1,185,201 2.0767 -0.96%
2020-12-15 0 3.130 3.080 3.130 3.060 3.130 480,000 1,484,200 3.0921 2.094 2.061 2.094 2.047 2.094 717,376 2.0689 0.64%
2020-12-14 0 3.110 3.110 3.120 3.070 3.150 382,000 1,187,150 3.1077 2.081 2.081 2.088 2.054 2.108 570,912 2.0794 -0.64%
2020-12-11 0 3.130 3.130 3.160 3.100 3.170 404,000 1,263,110 3.1265 2.094 2.094 2.114 2.074 2.121 603,792 2.0920 -1.26%
2020-12-10 0 3.170 3.050 3.170 3.050 3.170 435,000 1,361,010 3.1288 2.121 2.041 2.121 2.041 2.121 650,122 2.0935 0.96%
2020-12-09 0 3.140 3.140 3.160 3.110 3.160 96,000 301,720 3.1429 2.101 2.101 2.114 2.081 2.114 143,475 2.1029 -0.63%
2020-12-08 0 3.160 3.160 3.170 3.120 3.180 733,000 2,309,270 3.1504 2.114 2.114 2.121 2.088 2.128 1,095,493 2.1080 0.32%
2020-12-07 0 3.150 3.090 3.150 3.080 3.150 457,000 1,418,670 3.1043 2.108 2.068 2.108 2.061 2.108 683,002 2.0771 0.96%
2020-12-04 0 3.120 3.100 3.120 3.030 3.130 1,165,000 3,559,110 3.0550 2.088 2.074 2.088 2.027 2.094 1,741,132 2.0441 0.00%
2020-12-03 0 3.120 3.110 3.120 3.080 3.140 354,000 1,101,340 3.1111 2.088 2.081 2.088 2.061 2.101 529,065 2.0817 0.65%
2020-12-02 0 3.100 3.080 3.100 3.080 3.150 204,000 632,950 3.1027 2.074 2.061 2.074 2.061 2.108 304,885 2.0760 0.00%
2020-12-01 0 3.100 3.080 3.100 3.010 3.130 570,017 1,741,611 3.0554 2.074 2.061 2.074 2.014 2.094 851,910 2.0444 0.65%
2020-11-30 0 3.080 3.020 3.080 3.000 3.080 1,928,000 5,856,810 3.0378 2.061 2.021 2.061 2.007 2.061 2,881,462 2.0326 1.65%
2020-11-27 0 3.030 3.030 3.090 3.030 3.100 808,000 2,467,100 3.0533 2.027 2.027 2.068 2.027 2.074 1,207,584 2.0430 -1.62%
2020-11-26 0 3.080 3.070 3.160 3.080 3.170 41,983 131,597 3.1345 2.061 2.054 2.114 2.061 2.121 62,745 2.0973 -0.65%
2020-11-25 0 3.100 3.100 3.160 3.100 3.260 914,000 2,896,250 3.1688 2.074 2.074 2.114 2.074 2.181 1,366,004 2.1202 -4.02%
2020-11-24 0 3.230 3.200 3.230 3.200 3.280 429,000 1,385,520 3.2297 2.161 2.141 2.161 2.141 2.195 641,155 2.1610 -2.42%
2020-11-23 0 3.310 3.160 3.300 3.150 3.500 347,000 1,118,560 3.2235 2.215 2.114 2.208 2.108 2.342 518,603 2.1569 4.42%
2020-11-20 0 3.170 3.130 3.170 3.170 3.220 209,000 666,380 3.1884 2.121 2.094 2.121 2.121 2.155 312,358 2.1334 0.96%
2020-11-19 0 3.140 3.140 3.160 3.130 3.210 141,000 444,600 3.1532 2.101 2.101 2.114 2.094 2.148 210,729 2.1098 -2.18%
2020-11-18 0 3.210 3.210 3.240 3.190 3.250 441,000 1,418,470 3.2165 2.148 2.148 2.168 2.134 2.175 659,090 2.1522 0.31%
2020-11-17 0 3.200 3.190 3.200 3.180 3.250 280,000 896,320 3.2011 2.141 2.134 2.141 2.128 2.175 418,470 2.1419 0.31%
2020-11-16 0 3.190 3.180 3.200 3.130 3.230 214,000 675,320 3.1557 2.134 2.128 2.141 2.094 2.161 319,830 2.1115 0.00%
2020-11-13 0 3.190 3.190 3.200 3.160 3.230 252,000 804,520 3.1925 2.134 2.134 2.141 2.114 2.161 376,623 2.1361 -1.24%
2020-11-12 0 3.230 3.190 3.230 3.120 3.240 220,000 700,300 3.1832 2.161 2.134 2.161 2.088 2.168 328,797 2.1299 3.86%
2020-11-11 0 3.110 3.110 3.120 3.060 3.110 364,000 1,122,980 3.0851 2.081 2.081 2.088 2.047 2.081 544,010 2.0643 1.63%
2020-11-10 0 3.060 3.050 3.060 3.030 3.100 1,171,000 3,586,500 3.0628 2.047 2.041 2.047 2.027 2.074 1,750,099 2.0493 0.00%
2020-11-09 0 3.060 3.060 3.090 3.020 3.080 256,000 779,590 3.0453 2.047 2.047 2.068 2.021 2.061 382,601 2.0376 0.33%
2020-11-06 0 3.050 3.040 3.050 3.010 3.060 176,000 534,200 3.0352 2.041 2.034 2.041 2.014 2.047 263,038 2.0309 0.00%
2020-11-05 0 3.050 3.050 3.060 3.010 3.050 565,000 1,710,650 3.0277 2.041 2.041 2.047 2.014 2.041 844,412 2.0258 0.99%
2020-11-04 0 3.020 3.020 3.030 2.940 3.020 536,551 1,607,392 2.9958 2.021 2.021 2.027 1.967 2.021 801,894 2.0045 2.37%
2020-11-03 0 2.950 2.950 3.000 2.950 3.060 828,000 2,461,780 2.9732 1.974 1.974 2.007 1.974 2.047 1,237,474 1.9894 -2.96%
2020-11-02 0 3.040 3.000 3.040 2.990 3.040 858,000 2,586,360 3.0144 2.034 2.007 2.034 2.001 2.034 1,282,310 2.0170 -0.33%
2020-10-30 0 3.050 3.050 3.070 3.020 3.150 588,000 1,793,950 3.0509 2.041 2.041 2.054 2.021 2.108 878,786 2.0414 -3.17%
2020-10-29 0 3.150 3.090 3.150 3.060 3.180 1,238,000 3,844,255 3.1052 2.108 2.068 2.108 2.047 2.128 1,850,233 2.0777 -0.32%
2020-10-28 0 3.160 3.120 3.160 3.110 3.250 1,262,000 3,988,850 3.1607 2.114 2.088 2.114 2.081 2.175 1,886,102 2.1149 -0.32%
2020-10-27 0 3.170 3.170 3.250 3.170 3.250 907,000 2,908,760 3.2070 2.121 2.121 2.175 2.121 2.175 1,355,542 2.1458 -2.16%
2020-10-23 0 3.240 3.240 3.280 3.230 3.360 675,000 2,210,875 3.2754 2.168 2.168 2.195 2.161 2.248 1,008,811 2.1916 -3.28%
2020-10-22 0 3.350 3.350 3.370 3.220 3.380 4,410,000 14,432,510 3.2727 2.242 2.242 2.255 2.155 2.262 6,590,895 2.1898 2.76%
2020-10-21 0 3.260 3.240 3.260 3.230 3.320 789,000 2,573,590 3.2618 2.181 2.168 2.181 2.161 2.221 1,179,187 2.1825 0.00%
2020-10-20 0 3.260 3.260 3.300 3.230 3.300 536,000 1,752,900 3.2703 2.181 2.181 2.208 2.161 2.208 801,070 2.1882 -1.21%
2020-10-19 0 3.300 3.290 3.310 3.210 3.350 918,000 3,029,470 3.3001 2.208 2.201 2.215 2.148 2.242 1,371,982 2.2081 -0.60%
2020-10-16 0 3.320 3.310 3.320 3.270 3.330 412,797 1,368,262 3.3146 2.221 2.215 2.221 2.188 2.228 616,939 2.2178 -0.30%
2020-10-15 0 3.330 3.270 3.330 3.280 3.380 923,000 3,052,270 3.3069 2.228 2.188 2.228 2.195 2.262 1,379,455 2.2127 2.78%
2020-10-14 0 3.240 3.240 3.300 3.230 3.380 981,000 3,215,190 3.2775 2.168 2.168 2.208 2.161 2.262 1,466,138 2.1930 -4.42%
2020-10-12 0 3.390 3.380 3.390 3.330 3.390 460,000 1,552,320 3.3746 2.268 2.262 2.268 2.228 2.268 687,486 2.2580 0.30%
2020-10-09 0 3.380 3.360 3.380 3.340 3.390 331,000 1,115,870 3.3712 2.262 2.248 2.262 2.235 2.268 494,691 2.2557 -0.59%
2020-10-08 0 3.400 3.360 3.400 3.270 3.400 1,500,000 5,029,630 3.3531 2.275 2.248 2.275 2.188 2.275 2,241,801 2.2436 0.29%
2020-10-07 0 3.390 3.370 3.390 3.320 3.580 259,000 872,460 3.3686 2.268 2.255 2.268 2.221 2.395 387,084 2.2539 0.89%
2020-10-06 0 3.360 3.320 3.360 3.320 3.360 881,000 2,946,460 3.3444 2.248 2.221 2.248 2.221 2.248 1,316,685 2.2378 0.60%
2020-10-05 0 3.340 3.330 3.370 3.330 3.380 352,000 1,179,100 3.3497 2.235 2.228 2.255 2.228 2.262 526,076 2.2413 0.00%
2020-09-30 0 3.340 3.340 3.370 3.320 3.350 395,000 1,319,430 3.3403 2.235 2.235 2.255 2.221 2.242 590,341 2.2350 -0.60%
2020-09-29 0 3.360 3.360 3.400 3.290 3.400 566,000 1,907,700 3.3705 2.248 2.248 2.275 2.201 2.275 845,906 2.2552 0.30%
2020-09-28 0 3.350 3.350 3.380 3.240 3.380 819,000 2,727,660 3.3305 2.242 2.242 2.262 2.168 2.262 1,224,023 2.2284 1.82%
2020-09-25 0 3.290 3.250 3.290 3.210 3.300 854,000 2,789,740 3.2667 2.201 2.175 2.201 2.148 2.208 1,276,332 2.1857 -0.30%
2020-09-24 0 3.300 3.280 3.300 3.280 3.320 1,329,000 4,386,320 3.3005 2.208 2.195 2.208 2.195 2.221 1,986,236 2.2084 0.00%
2020-09-23 0 3.300 3.270 3.300 3.250 3.350 514,000 1,697,020 3.3016 2.208 2.188 2.208 2.175 2.242 768,191 2.2091 -2.94%
2020-09-22 0 3.400 3.350 3.400 3.330 3.400 806,000 2,713,040 3.3661 2.275 2.242 2.275 2.228 2.275 1,204,594 2.2522 0.29%
2020-09-21 0 3.390 3.360 3.390 3.370 3.460 878,000 2,977,050 3.3907 2.268 2.248 2.268 2.255 2.315 1,312,201 2.2687 0.59%
2020-09-18 0 3.370 3.370 3.400 3.370 3.440 233,000 789,260 3.3874 2.255 2.255 2.275 2.255 2.302 348,226 2.2665 -0.88%
2020-09-17 0 3.400 3.370 3.400 3.360 3.500 644,000 2,188,250 3.3979 2.275 2.255 2.275 2.248 2.342 962,480 2.2736 -3.95%
2020-09-16 0 3.540 3.490 3.540 3.480 3.550 881,000 3,095,180 3.5133 2.369 2.335 2.369 2.328 2.375 1,316,685 2.3507 -0.28%
2020-09-15 0 3.550 3.550 3.570 3.480 3.580 1,185,000 4,165,710 3.5154 2.375 2.375 2.389 2.328 2.395 1,771,023 2.3521 0.00%
2020-09-14 0 3.550 3.550 3.570 3.530 3.600 1,027,000 3,654,950 3.5589 2.375 2.375 2.389 2.362 2.409 1,534,887 2.3813 -0.56%
2020-09-11 0 3.570 3.550 3.570 3.500 3.580 881,000 3,112,280 3.5327 2.389 2.375 2.389 2.342 2.395 1,316,685 2.3637 0.56%
2020-09-10 0 3.550 3.550 3.560 3.520 3.600 1,866,000 6,623,100 3.5494 2.375 2.375 2.382 2.355 2.409 2,788,801 2.3749 0.28%
2020-09-09 0 3.540 3.500 3.540 3.440 3.560 1,310,172 4,588,228 3.5020 2.369 2.342 2.369 2.302 2.382 1,958,097 2.3432 0.57%
2020-09-08 0 3.520 3.490 3.520 3.470 3.550 598,000 2,096,640 3.5061 2.355 2.335 2.355 2.322 2.375 893,731 2.3459 2.92%
2020-09-07 0 3.420 3.420 3.460 3.370 3.460 702,966 2,409,416 3.4275 2.288 2.288 2.315 2.255 2.315 1,050,607 2.2934 1.79%
2020-09-04 0 3.360 3.360 3.380 3.270 3.410 1,313,000 4,398,710 3.3501 2.248 2.248 2.262 2.188 2.282 1,962,323 2.2416 1.82%
2020-09-03 0 3.300 3.300 3.320 3.250 3.340 920,145 3,041,168 3.3051 2.208 2.208 2.221 2.175 2.235 1,375,188 2.2115 2.17%
2020-09-02 0 3.230 3.230 3.270 3.210 3.340 1,513,000 4,911,260 3.2460 2.161 2.161 2.188 2.148 2.235 2,261,230 2.1719 -0.31%
2020-09-01 0 3.320 3.320 3.360 3.300 3.390 670,000 2,228,700 3.3264 2.168 2.168 2.194 2.155 2.214 1,026,062 2.1721 1.22%
2020-08-31 0 3.280 3.280 3.290 3.250 3.320 420,000 1,376,130 3.2765 2.142 2.142 2.148 2.122 2.168 643,203 2.1395 -0.61%
2020-08-28 0 3.300 3.220 3.340 3.200 3.300 1,885,000 6,103,780 3.2381 2.155 2.103 2.181 2.090 2.155 2,886,757 2.1144 1.85%
2020-08-27 0 3.240 3.190 3.240 3.190 3.260 1,249,000 4,011,410 3.2117 2.116 2.083 2.116 2.083 2.129 1,912,764 2.0972 0.93%
2020-08-26 0 3.210 3.210 3.250 3.190 3.290 1,963,000 6,335,500 3.2275 2.096 2.096 2.122 2.083 2.148 3,006,209 2.1075 -0.31%
2020-08-25 0 3.220 3.220 3.260 3.180 3.330 1,481,000 4,785,200 3.2311 2.103 2.103 2.129 2.076 2.174 2,268,057 2.1098 -0.92%
2020-08-24 0 3.250 3.210 3.250 3.000 3.250 1,278,000 4,015,970 3.1424 2.122 2.096 2.122 1.959 2.122 1,957,175 2.0519 6.56%
2020-08-21 0 3.050 3.050 3.080 2.910 3.050 184,000 554,930 3.0159 1.992 1.992 2.011 1.900 1.992 281,784 1.9693 0.00%
2020-08-20 0 3.050 3.010 3.050 2.940 3.050 176,000 524,230 2.9786 1.992 1.965 1.992 1.920 1.992 269,533 1.9450 3.39%
2020-08-19 0 2.950 2.950 2.960 2.940 3.100 184,000 545,380 2.9640 1.926 1.926 1.933 1.920 2.024 281,784 1.9355 -2.32%
2020-08-18 0 3.020 2.970 3.020 2.920 3.020 460,000 1,363,300 2.9637 1.972 1.939 1.972 1.907 1.972 704,461 1.9352 3.78%
2020-08-17 0 2.910 2.910 2.930 2.890 3.010 777,000 2,279,400 2.9336 1.900 1.900 1.913 1.887 1.965 1,189,926 1.9156 0.00%
2020-08-14 0 2.910 2.910 2.940 2.900 2.930 212,000 617,340 2.9120 1.900 1.900 1.920 1.894 1.913 324,664 1.9015 0.34%
2020-08-13 0 2.900 2.900 2.930 2.890 2.960 1,347,000 3,920,250 2.9104 1.894 1.894 1.913 1.887 1.933 2,062,845 1.9004 -1.02%
2020-08-12 0 2.930 2.920 2.930 2.920 3.000 688,000 2,022,440 2.9396 1.913 1.907 1.913 1.907 1.959 1,053,628 1.9195 -1.68%
2020-08-11 0 2.980 2.980 2.990 2.980 3.020 373,000 1,116,870 2.9943 1.946 1.946 1.952 1.946 1.972 571,226 1.9552 0.00%
2020-08-10 0 2.980 2.980 3.050 2.960 3.060 360,000 1,080,930 3.0026 1.946 1.946 1.992 1.933 1.998 551,317 1.9606 0.00%
2020-08-07 0 2.980 2.980 3.010 2.970 3.250 271,923 819,752 3.0146 1.946 1.946 1.965 1.939 2.122 416,433 1.9685 -0.33%
2020-08-06 0 2.990 2.990 3.010 2.990 3.210 725,874 2,191,789 3.0195 1.952 1.952 1.965 1.952 2.096 1,111,630 1.9717 -1.97%
2020-08-05 0 3.050 3.050 3.100 3.050 3.140 762,000 2,346,150 3.0789 1.992 1.992 2.024 1.992 2.050 1,166,954 2.0105 -1.61%
2020-08-04 0 3.100 3.100 3.130 3.050 3.260 755,000 2,366,455 3.1344 2.024 2.024 2.044 1.992 2.129 1,156,234 2.0467 1.64%
2020-08-03 0 3.050 3.050 3.090 2.910 3.100 1,471,000 4,497,980 3.0578 1.992 1.992 2.018 1.900 2.024 2,252,743 1.9967 2.69%
2020-07-31 0 2.970 2.920 2.970 2.910 2.970 213,000 625,810 2.9381 1.939 1.907 1.939 1.900 1.939 326,196 1.9185 2.41%
2020-07-30 0 2.900 2.900 2.940 2.890 2.980 584,000 1,725,080 2.9539 1.894 1.894 1.920 1.887 1.946 894,359 1.9288 0.69%
2020-07-29 0 2.880 2.880 2.940 2.880 2.950 590,000 1,717,080 2.9103 1.881 1.881 1.920 1.881 1.926 903,547 1.9004 -1.03%
2020-07-28 0 2.910 2.910 2.930 2.900 2.970 455,000 1,327,960 2.9186 1.900 1.900 1.913 1.894 1.939 696,803 1.9058 -0.68%
2020-07-27 0 2.930 2.930 2.960 2.900 3.070 605,000 1,784,170 2.9490 1.913 1.913 1.933 1.894 2.005 926,519 1.9257 -2.33%
2020-07-24 0 3.000 2.980 3.000 2.960 3.050 883,000 2,639,950 2.9898 1.959 1.946 1.959 1.933 1.992 1,352,258 1.9523 -3.85%
2020-07-23 0 3.120 3.090 3.120 3.000 3.130 761,000 2,332,350 3.0648 2.037 2.018 2.037 1.959 2.044 1,165,423 2.0013 3.31%
2020-07-22 0 3.020 3.020 3.030 3.000 3.120 766,000 2,347,153 3.0642 1.972 1.972 1.979 1.959 2.037 1,173,080 2.0008 -1.63%
2020-07-21 0 3.070 3.040 3.080 3.030 3.170 762,000 2,341,054 3.0722 2.005 1.985 2.011 1.979 2.070 1,166,954 2.0061 -1.60%
2020-07-20 0 3.120 3.120 3.160 3.120 3.170 474,000 1,486,090 3.1352 2.037 2.037 2.063 2.037 2.070 725,901 2.0472 -0.32%
2020-07-17 0 3.130 3.120 3.130 3.050 3.350 1,654,000 5,183,290 3.1338 2.044 2.037 2.044 1.992 2.187 2,532,995 2.0463 -0.32%
2020-07-16 0 3.140 3.100 3.140 3.100 3.340 773,000 2,422,125 3.1334 2.050 2.024 2.050 2.024 2.181 1,183,800 2.0461 -2.18%
2020-07-15 0 3.210 3.210 3.220 3.190 3.390 632,000 2,058,470 3.2571 2.096 2.096 2.103 2.083 2.214 967,868 2.1268 -2.43%
2020-07-14 0 3.290 3.290 3.310 3.260 3.450 751,000 2,494,510 3.3216 2.148 2.148 2.161 2.129 2.253 1,150,109 2.1689 -2.66%
2020-07-13 0 3.380 3.340 3.380 3.200 3.380 1,328,000 4,369,400 3.2902 2.207 2.181 2.207 2.090 2.207 2,033,747 2.1484 3.68%
2020-07-10 0 3.260 3.260 3.300 3.250 3.430 1,494,000 4,968,770 3.3258 2.129 2.129 2.155 2.122 2.240 2,287,966 2.1717 -4.40%
2020-07-09 0 3.410 3.380 3.430 3.280 3.450 758,000 2,520,195 3.3248 2.227 2.207 2.240 2.142 2.253 1,160,829 2.1710 3.02%
2020-07-08 0 3.310 3.310 3.340 3.300 3.390 527,000 1,756,150 3.3324 2.161 2.161 2.181 2.155 2.214 807,067 2.1760 -1.78%
2020-07-07 0 3.370 3.350 3.370 3.320 3.460 871,000 2,946,806 3.3832 2.201 2.187 2.201 2.168 2.259 1,333,881 2.2092 1.81%
2020-07-06 0 3.310 3.260 3.310 3.220 3.370 383,000 1,252,290 3.2697 2.161 2.129 2.161 2.103 2.201 586,540 2.1350 2.48%
2020-07-03 0 3.230 3.200 3.230 3.190 3.260 137,000 440,800 3.2175 2.109 2.090 2.109 2.083 2.129 209,807 2.1010 1.25%
2020-07-02 0 3.190 3.190 3.220 3.150 3.330 903,000 2,881,290 3.1908 2.083 2.083 2.103 2.057 2.174 1,382,887 2.0835 -0.31%
2020-06-30 0 3.200 3.090 3.200 3.090 3.230 561,000 1,764,140 3.1446 2.090 2.018 2.090 2.018 2.109 859,136 2.0534 4.23%
2020-06-29 0 3.070 3.060 3.070 3.040 3.280 1,377,000 4,312,082 3.1315 2.005 1.998 2.005 1.985 2.142 2,108,788 2.0448 -3.15%
2020-06-26 0 3.170 3.170 3.190 3.150 3.350 1,028,000 3,284,810 3.1953 2.070 2.070 2.083 2.057 2.187 1,574,316 2.0865 -3.94%
2020-06-24 0 3.300 3.270 3.300 3.270 3.420 919,000 3,046,060 3.3145 2.155 2.135 2.155 2.135 2.233 1,407,390 2.1643 -0.90%
2020-06-23 0 3.330 3.330 3.380 3.300 3.510 514,000 1,733,860 3.3733 2.174 2.174 2.207 2.155 2.292 787,158 2.2027 -2.63%
2020-06-22 0 3.420 3.420 3.430 3.400 3.550 471,000 1,645,530 3.4937 2.233 2.233 2.240 2.220 2.318 721,306 2.2813 -5.26%
2020-06-19 0 3.610 3.610 3.620 3.480 3.650 626,000 2,237,240 3.5739 2.357 2.357 2.364 2.272 2.383 958,679 2.3337 4.94%
2020-06-18 0 3.440 3.380 3.440 3.340 3.480 510,000 1,743,170 3.4180 2.246 2.207 2.246 2.181 2.272 781,032 2.2319 2.38%
2020-06-17 0 3.360 3.360 3.400 3.330 3.460 834,000 2,818,220 3.3792 2.194 2.194 2.220 2.174 2.259 1,277,218 2.2065 -0.88%
2020-06-16 0 3.390 3.370 3.390 3.310 3.410 264,000 892,115 3.3792 2.214 2.201 2.214 2.161 2.227 404,299 2.2066 2.73%
2020-06-15 0 3.300 3.300 3.330 3.300 3.420 493,000 1,641,030 3.3287 2.155 2.155 2.174 2.155 2.233 754,998 2.1736 -2.37%
2020-06-12 0 3.380 3.380 3.390 3.360 3.390 253,000 855,110 3.3799 2.207 2.207 2.214 2.194 2.214 387,453 2.2070 -0.88%
2020-06-11 0 3.410 3.410 3.420 3.390 3.470 241,000 823,180 3.4157 2.227 2.227 2.233 2.214 2.266 369,076 2.2304 -0.87%
2020-06-10 0 3.440 3.410 3.440 3.410 3.480 267,424 918,334 3.4340 2.246 2.227 2.246 2.227 2.272 409,543 2.2423 0.29%
2020-06-09 0 3.430 3.430 3.460 3.430 3.530 638,000 2,212,930 3.4685 2.240 2.240 2.259 2.240 2.305 977,056 2.2649 -1.15%
2020-06-08 0 3.470 3.470 3.490 3.450 3.520 426,000 1,479,620 3.4733 2.266 2.266 2.279 2.253 2.298 652,392 2.2680 1.76%
2020-06-05 0 3.410 3.410 3.430 3.390 3.490 320,034 1,095,304 3.4225 2.227 2.227 2.240 2.214 2.279 490,112 2.2348 0.59%
2020-06-04 0 3.490 3.490 3.530 3.420 3.570 365,000 1,273,470 3.4890 2.214 2.214 2.239 2.169 2.264 575,463 2.2129 1.16%
2020-06-03 0 3.450 3.450 3.470 3.450 3.590 340,000 1,185,515 3.4868 2.188 2.188 2.201 2.188 2.277 536,048 2.2116 -1.71%
2020-06-02 0 3.510 3.500 3.510 3.470 3.630 295,000 1,030,470 3.4931 2.226 2.220 2.226 2.201 2.302 465,100 2.2156 -1.68%
2020-06-01 0 3.570 3.570 3.590 3.400 3.610 1,045,000 3,673,940 3.5157 2.264 2.264 2.277 2.157 2.290 1,647,559 2.2299 8.18%
2020-05-29 0 3.300 3.300 3.400 3.300 3.560 968,000 3,257,220 3.3649 2.093 2.093 2.157 2.093 2.258 1,526,160 2.1343 -4.90%
2020-05-28 0 3.470 3.470 3.500 3.420 3.600 519,000 1,806,370 3.4805 2.201 2.201 2.220 2.169 2.283 818,261 2.2076 -1.98%
2020-05-27 0 3.540 3.540 3.560 3.490 3.690 540,000 1,950,870 3.6127 2.245 2.245 2.258 2.214 2.340 851,370 2.2914 -1.67%
2020-05-26 0 3.600 3.600 3.610 3.530 3.670 271,000 978,440 3.6105 2.283 2.283 2.290 2.239 2.328 427,262 2.2900 2.86%
2020-05-25 0 3.500 3.500 3.540 3.360 3.590 289,000 1,004,030 3.4742 2.220 2.220 2.245 2.131 2.277 455,641 2.2036 1.45%
2020-05-22 0 3.450 3.450 3.490 3.450 3.740 547,000 1,942,920 3.5520 2.188 2.188 2.214 2.188 2.372 862,406 2.2529 -8.00%
2020-05-21 0 3.750 3.750 3.800 3.750 3.890 109,000 414,200 3.8000 2.379 2.379 2.410 2.379 2.467 171,851 2.4102 0.00%
2020-05-20 0 3.750 3.750 3.760 3.730 3.840 799,335 3,021,356 3.7798 2.379 2.379 2.385 2.366 2.436 1,260,241 2.3974 -2.85%
2020-05-19 0 3.860 3.860 3.890 3.860 3.940 656,000 2,547,960 3.8841 2.448 2.448 2.467 2.448 2.499 1,034,257 2.4636 -1.53%
2020-05-18 0 3.920 3.910 3.940 3.920 3.970 585,000 2,310,980 3.9504 2.486 2.480 2.499 2.486 2.518 922,318 2.5056 -1.51%
2020-05-15 0 3.980 3.970 3.980 3.870 3.980 901,000 3,551,460 3.9417 2.524 2.518 2.524 2.455 2.524 1,420,527 2.5001 -0.50%
2020-05-14 0 4.000 3.950 4.000 3.940 4.000 968,000 3,848,077 3.9753 2.537 2.505 2.537 2.499 2.537 1,526,160 2.5214 -0.25%
2020-05-13 0 4.010 4.000 4.010 3.910 4.010 791,000 3,129,650 3.9566 2.543 2.537 2.543 2.480 2.543 1,247,100 2.5095 1.26%
2020-05-12 0 3.960 3.960 3.970 3.950 3.990 674,000 2,680,250 3.9766 2.512 2.512 2.518 2.505 2.531 1,062,636 2.5223 -1.00%
2020-05-11 0 4.000 4.000 4.010 3.980 4.010 648,000 2,590,020 3.9969 2.537 2.537 2.543 2.524 2.543 1,021,644 2.5351 0.00%
2020-05-08 0 4.000 3.970 4.000 3.970 4.010 842,000 3,360,330 3.9909 2.537 2.518 2.537 2.518 2.543 1,327,507 2.5313 0.00%
2020-05-07 0 4.000 4.000 4.010 3.960 4.010 566,000 2,261,610 3.9958 2.537 2.537 2.543 2.512 2.543 892,362 2.5344 0.00%
2020-05-06 0 4.000 4.000 4.010 3.980 4.040 586,000 2,349,410 4.0092 2.537 2.537 2.543 2.524 2.562 923,894 2.5429 0.00%
2020-05-05 0 4.000 4.000 4.010 4.000 4.050 587,000 2,355,130 4.0121 2.537 2.537 2.543 2.537 2.569 925,471 2.5448 0.00%
2020-05-04 0 4.000 4.000 4.010 3.900 4.000 1,097,000 4,341,040 3.9572 2.537 2.537 2.543 2.474 2.537 1,729,543 2.5099 0.00%
2020-04-29 0 4.000 4.000 4.010 3.950 4.030 2,109,000 8,422,270 3.9935 2.537 2.537 2.543 2.505 2.556 3,325,073 2.5330 0.00%
2020-04-28 0 4.000 3.970 4.000 3.900 4.050 1,778,000 7,061,560 3.9716 2.537 2.518 2.537 2.474 2.569 2,803,215 2.5191 0.00%
2020-04-27 0 4.000 3.960 4.000 3.950 4.050 515,000 2,049,490 3.9796 2.537 2.512 2.537 2.505 2.569 811,955 2.5241 1.27%
2020-04-24 0 3.950 3.950 3.960 3.910 3.970 657,000 2,590,800 3.9434 2.505 2.505 2.512 2.480 2.518 1,035,834 2.5012 1.28%
2020-04-23 0 3.900 3.900 3.910 3.890 3.930 442,000 1,726,260 3.9056 2.474 2.474 2.480 2.467 2.493 696,862 2.4772 0.26%
2020-04-22 0 3.890 3.890 3.900 3.890 3.940 217,300 848,288 3.9038 2.467 2.467 2.474 2.467 2.499 342,598 2.4760 -0.26%
2020-04-21 0 3.900 3.900 3.910 3.890 3.970 496,000 1,938,040 3.9073 2.474 2.474 2.480 2.467 2.518 781,999 2.4783 -0.51%
2020-04-20 0 3.920 3.900 3.920 3.800 3.920 1,442,000 5,588,680 3.8756 2.486 2.474 2.486 2.410 2.486 2,273,473 2.4582 1.82%
2020-04-17 0 3.850 3.850 3.860 3.730 3.860 3,043,000 11,609,230 3.8151 2.442 2.442 2.448 2.366 2.448 4,797,628 2.4198 0.79%
2020-04-16 0 3.820 3.800 3.840 3.760 3.950 368,000 1,399,990 3.8043 2.423 2.410 2.436 2.385 2.505 580,193 2.4130 1.33%
2020-04-15 0 3.770 3.770 3.810 3.740 3.830 1,288,000 4,883,970 3.7919 2.391 2.391 2.417 2.372 2.429 2,030,675 2.4051 0.80%
2020-04-14 0 3.740 3.740 3.750 3.630 3.760 1,225,000 4,558,865 3.7215 2.372 2.372 2.379 2.302 2.385 1,931,349 2.3605 1.08%
2020-04-09 0 3.700 3.700 3.710 3.690 3.750 293,000 1,087,730 3.7124 2.347 2.347 2.353 2.340 2.379 461,947 2.3547 0.00%
2020-04-08 0 3.700 3.700 3.710 3.610 3.710 872,000 3,219,540 3.6921 2.347 2.347 2.353 2.290 2.353 1,374,805 2.3418 0.54%
2020-04-07 0 3.680 3.630 3.680 3.560 3.740 1,206,000 4,357,250 3.6130 2.334 2.302 2.334 2.258 2.372 1,901,393 2.2916 2.22%
2020-04-06 0 3.600 3.600 3.610 3.560 3.670 1,220,000 4,412,850 3.6171 2.283 2.283 2.290 2.258 2.328 1,923,466 2.2942 0.28%
2020-04-03 0 3.590 3.590 3.600 3.550 3.680 1,943,000 7,044,045 3.6253 2.277 2.277 2.283 2.252 2.334 3,063,356 2.2995 1.13%
2020-04-02 0 3.550 3.550 3.560 3.480 3.620 1,680,000 5,967,700 3.5522 2.252 2.252 2.258 2.207 2.296 2,648,707 2.2531 -0.28%
2020-04-01 0 3.560 3.550 3.570 3.500 3.580 1,478,000 5,245,345 3.5489 2.258 2.252 2.264 2.220 2.271 2,330,231 2.2510 1.42%
2020-03-31 0 3.510 3.510 3.520 3.470 3.540 962,000 3,374,705 3.5080 2.226 2.226 2.233 2.201 2.245 1,516,700 2.2250 2.63%
2020-03-30 0 3.420 3.420 3.430 3.360 3.460 884,000 3,021,350 3.4178 2.169 2.169 2.176 2.131 2.195 1,393,724 2.1678 1.18%
2020-03-27 0 3.380 3.380 3.390 3.380 3.500 696,713 2,385,837 3.4244 2.144 2.144 2.150 2.144 2.220 1,098,446 2.1720 -0.59%
2020-03-26 0 3.400 3.390 3.420 3.220 3.440 955,000 3,209,110 3.3603 2.157 2.150 2.169 2.042 2.182 1,505,664 2.1314 3.98%
2020-03-25 0 3.270 3.270 3.280 3.250 3.360 1,537,000 5,071,570 3.2997 2.074 2.074 2.080 2.061 2.131 2,423,252 2.0929 -0.30%
2020-03-24 0 3.280 3.280 3.290 3.020 3.320 3,180,000 10,190,340 3.2045 2.080 2.080 2.087 1.916 2.106 5,013,624 2.0325 9.33%
2020-03-23 0 3.000 2.940 3.000 2.770 3.010 1,167,000 3,370,698 2.8883 1.903 1.865 1.903 1.757 1.909 1,839,905 1.8320 2.04%
2020-03-20 0 2.940 2.940 2.950 2.610 3.000 1,635,000 4,746,155 2.9028 1.865 1.865 1.871 1.655 1.903 2,577,759 1.8412 2.08%
2020-03-19 0 2.880 2.880 2.930 2.610 3.210 3,585,000 10,037,319 2.7998 1.827 1.827 1.858 1.655 2.036 5,652,151 1.7758 -7.99%
2020-03-18 0 3.130 3.110 3.130 3.110 3.420 684,000 2,207,410 3.2272 1.985 1.973 1.985 1.973 2.169 1,078,402 2.0469 -3.99%
2020-03-17 0 3.260 3.260 3.270 3.210 3.380 1,054,000 3,443,750 3.2673 2.068 2.068 2.074 2.036 2.144 1,661,748 2.0724 -1.51%
2020-03-16 0 3.310 3.310 3.320 3.280 3.450 1,245,000 4,172,190 3.3512 2.099 2.099 2.106 2.080 2.188 1,962,881 2.1255 -5.43%
2020-03-13 0 3.500 3.500 3.530 3.250 3.580 3,587,000 12,349,790 3.4429 2.220 2.220 2.239 2.061 2.271 5,655,305 2.1838 -3.05%
2020-03-12 0 3.610 3.600 3.620 3.550 3.690 1,336,000 4,806,450 3.5976 2.290 2.283 2.296 2.252 2.340 2,106,353 2.2819 -3.48%
2020-03-11 0 3.740 3.730 3.740 3.720 3.860 771,000 2,928,010 3.7977 2.372 2.366 2.372 2.359 2.448 1,215,567 2.4088 -0.80%
2020-03-10 0 3.770 3.750 3.770 3.700 3.800 1,219,585 4,563,018 3.7415 2.391 2.379 2.391 2.347 2.410 1,922,811 2.3731 -1.57%
2020-03-09 0 3.830 3.810 3.830 3.800 3.870 802,000 3,075,970 3.8354 2.429 2.417 2.429 2.410 2.455 1,264,442 2.4327 -3.28%
2020-03-06 0 3.960 3.970 3.980 3.910 4.020 910,700 3,624,335 3.9797 2.512 2.518 2.524 2.480 2.550 1,435,820 2.5242 -0.25%
2020-03-05 0 3.970 3.960 3.970 3.900 3.980 627,000 2,468,240 3.9366 2.518 2.512 2.518 2.474 2.524 988,535 2.4969 0.76%
2020-03-04 0 3.940 3.900 3.940 3.820 3.990 767,000 2,992,100 3.9010 2.499 2.474 2.499 2.423 2.531 1,209,261 2.4743 1.55%
2020-03-03 0 3.880 3.880 3.890 3.880 3.950 829,000 3,244,600 3.9139 2.461 2.461 2.467 2.461 2.505 1,307,011 2.4825 0.52%
2020-03-02 0 3.860 3.850 3.860 3.830 3.880 1,408,000 5,425,145 3.8531 2.448 2.442 2.448 2.429 2.461 2,219,869 2.4439 1.31%
2020-02-28 0 3.810 3.810 3.820 3.780 3.920 3,213,000 12,292,390 3.8258 2.417 2.417 2.423 2.398 2.486 5,065,652 2.4266 -3.05%
2020-02-27 0 3.930 3.900 3.930 3.840 3.930 1,088,000 4,218,960 3.8777 2.493 2.474 2.493 2.436 2.493 1,715,353 2.4595 0.77%
2020-02-26 0 3.900 3.900 3.910 3.860 3.950 1,582,000 6,179,700 3.9063 2.474 2.474 2.480 2.448 2.505 2,494,199 2.4776 -1.02%
2020-02-25 0 3.940 3.940 3.950 3.940 4.010 1,801,000 7,161,822 3.9766 2.499 2.499 2.505 2.499 2.543 2,839,477 2.5222 -0.51%
2020-02-24 0 3.960 3.960 3.990 3.940 4.050 1,149,000 4,560,270 3.9689 2.512 2.512 2.531 2.499 2.569 1,811,526 2.5174 -2.22%
2020-02-21 0 4.050 4.050 4.060 3.990 4.080 1,895,000 7,630,970 4.0269 2.569 2.569 2.575 2.531 2.588 2,987,678 2.5541 0.00%
2020-02-20 0 4.050 4.040 4.050 4.020 4.120 2,272,000 9,199,180 4.0489 2.569 2.562 2.569 2.550 2.613 3,582,061 2.5681 -0.98%
2020-02-19 0 4.090 4.090 4.120 4.090 4.190 1,431,000 5,920,200 4.1371 2.594 2.594 2.613 2.594 2.658 2,256,131 2.6241 -2.39%
2020-02-18 0 4.190 4.190 4.200 4.170 4.230 1,168,000 4,893,796 4.1899 2.658 2.658 2.664 2.645 2.683 1,841,482 2.6575 0.24%
2020-02-17 0 4.180 4.180 4.190 4.120 4.230 1,268,000 5,318,980 4.1948 2.651 2.651 2.658 2.613 2.683 1,999,143 2.6606 -0.71%
2020-02-14 0 4.210 4.200 4.210 4.190 4.260 1,419,000 5,970,390 4.2075 2.670 2.664 2.670 2.658 2.702 2,237,211 2.6687 -0.71%
2020-02-13 0 4.240 4.210 4.240 4.190 4.240 1,459,000 6,153,950 4.2179 2.689 2.670 2.689 2.658 2.689 2,300,276 2.6753 0.95%
2020-02-12 0 4.200 4.200 4.210 4.160 4.230 1,851,687 7,771,918 4.1972 2.664 2.664 2.670 2.639 2.683 2,919,391 2.6622 0.72%
2020-02-11 0 4.170 4.150 4.170 4.100 4.190 1,825,000 7,569,217 4.1475 2.645 2.632 2.645 2.601 2.658 2,877,316 2.6307 0.24%
2020-02-10 0 4.160 4.160 4.170 4.050 4.220 2,240,000 9,320,760 4.1611 2.639 2.639 2.645 2.569 2.677 3,531,609 2.6392 0.73%
2020-02-07 0 4.130 4.120 4.130 4.060 4.150 2,570,000 10,557,130 4.1078 2.620 2.613 2.620 2.575 2.632 4,051,891 2.6055 1.23%
2020-02-06 0 4.080 4.070 4.080 4.040 4.150 3,321,000 13,558,980 4.0828 2.588 2.581 2.588 2.562 2.632 5,235,926 2.5896 1.24%
2020-02-05 0 4.030 4.030 4.040 3.980 4.050 2,674,000 10,734,257 4.0143 2.556 2.556 2.562 2.524 2.569 4,215,859 2.5462 0.00%
2020-02-04 0 4.030 4.030 4.040 3.990 4.120 2,745,355 11,074,850 4.0340 2.556 2.556 2.562 2.531 2.613 4,328,358 2.5587 0.00%
2020-02-03 0 4.030 4.000 4.030 3.900 4.030 2,137,202 8,470,991 3.9636 2.556 2.537 2.556 2.474 2.556 3,369,537 2.5140 0.75%
2020-01-31 0 4.000 4.000 4.010 3.930 4.020 1,580,000 6,304,650 3.9903 2.537 2.537 2.543 2.493 2.550 2,491,046 2.5309 1.78%
2020-01-30 0 3.930 3.920 3.930 3.920 4.030 2,026,000 8,019,510 3.9583 2.493 2.486 2.493 2.486 2.556 3,194,214 2.5106 -1.75%
2020-01-29 0 4.000 4.000 4.010 3.950 4.060 1,831,797 7,299,010 3.9846 2.537 2.537 2.543 2.505 2.575 2,888,032 2.5273 -2.20%
2020-01-24 0 4.090 4.070 4.090 4.010 4.110 760,000 3,087,560 4.0626 2.594 2.581 2.594 2.543 2.607 1,198,225 2.5768 0.99%
2020-01-23 0 4.050 4.030 4.050 3.970 4.120 1,680,000 6,750,520 4.0182 2.569 2.556 2.569 2.518 2.613 2,648,707 2.5486 -1.22%
2020-01-22 0 4.100 4.090 4.100 3.990 4.150 2,420,000 9,833,570 4.0635 2.601 2.594 2.601 2.531 2.632 3,815,399 2.5773 3.02%
2020-01-21 0 3.980 3.970 3.980 3.940 4.070 3,417,000 13,606,300 3.9819 2.524 2.518 2.524 2.499 2.581 5,387,281 2.5256 0.00%
2020-01-20 0 3.980 3.970 3.980 3.950 4.030 1,314,000 5,230,255 3.9804 2.524 2.518 2.524 2.505 2.556 2,071,667 2.5247 0.00%
2020-01-17 0 3.980 3.960 3.980 3.860 4.050 11,554,000 45,555,080 3.9428 2.524 2.512 2.524 2.448 2.569 18,216,167 2.5008 1.79%
2020-01-16 0 3.910 3.910 3.930 3.880 3.970 7,999,000 31,348,925 3.9191 2.480 2.480 2.493 2.461 2.518 12,611,314 2.4858 0.26%
2020-01-15 0 3.900 3.890 3.900 3.880 3.960 3,003,000 11,722,380 3.9036 2.474 2.467 2.474 2.461 2.512 4,734,564 2.4759 -0.26%
2020-01-14 0 3.910 3.900 3.910 3.880 3.960 4,704,000 18,403,184 3.9122 2.480 2.474 2.480 2.461 2.512 7,416,379 2.4814 1.56%
2020-01-13 0 3.850 3.850 3.860 3.820 4.000 9,672,000 37,867,877 3.9152 2.442 2.442 2.448 2.423 2.537 15,248,984 2.4833 1.85%
2020-01-10 0 3.780 3.780 3.790 3.770 3.990 18,810,000 72,577,310 3.8584 2.398 2.398 2.404 2.391 2.531 29,656,058 2.4473 -5.26%
2020-01-09 0 3.990 3.990 4.000 3.930 4.590 16,077,000 65,165,100 4.0533 2.531 2.531 2.537 2.493 2.911 25,347,179 2.5709 -11.53%
2020-01-08 0 4.510 4.510 4.530 4.510 4.570 1,018,000 4,613,060 4.5315 2.861 2.861 2.873 2.861 2.899 1,604,990 2.8742 -1.96%
2020-01-07 0 4.600 4.590 4.600 4.570 4.680 784,000 3,614,360 4.6102 2.918 2.911 2.918 2.899 2.968 1,236,063 2.9241 -1.08%
2020-01-06 0 4.650 4.650 4.680 4.500 4.700 673,000 3,127,880 4.6477 2.949 2.949 2.968 2.854 2.981 1,061,059 2.9479 -1.06%
2020-01-03 0 4.700 4.660 4.700 4.630 4.730 814,000 3,805,850 4.6755 2.981 2.956 2.981 2.937 3.000 1,283,362 2.9655 0.86%
2020-01-02 0 4.660 4.660 4.670 4.640 4.700 723,000 3,371,935 4.6638 2.956 2.956 2.962 2.943 2.981 1,139,890 2.9581 0.43%
2019-12-31 0 4.640 4.630 4.640 4.630 4.650 235,000 1,088,910 4.6337 2.943 2.937 2.943 2.937 2.949 370,504 2.9390 0.22%
2019-12-30 0 4.630 4.630 4.640 4.610 4.680 492,000 2,284,090 4.6425 2.937 2.937 2.943 2.924 2.968 775,693 2.9446 0.00%
2019-12-27 0 4.630 4.630 4.640 4.610 4.700 476,274 2,213,401 4.6473 2.937 2.937 2.943 2.924 2.981 750,899 2.9477 0.00%
2019-12-24 0 4.630 4.630 4.640 4.520 4.710 114,000 528,500 4.6360 2.937 2.937 2.943 2.867 2.987 179,734 2.9405 -1.49%
2019-12-23 0 4.700 4.690 4.700 4.650 4.710 584,000 2,737,695 4.6878 2.981 2.975 2.981 2.949 2.987 920,741 2.9734 0.21%
2019-12-20 0 4.690 4.690 4.700 4.670 4.740 814,000 3,823,610 4.6973 2.975 2.975 2.981 2.962 3.006 1,283,362 2.9794 0.00%
2019-12-19 0 4.690 4.680 4.700 4.650 4.720 1,302,000 6,079,280 4.6692 2.975 2.968 2.981 2.949 2.994 2,052,748 2.9615 -0.42%
2019-12-18 0 4.710 4.680 4.710 4.670 4.710 322,000 1,512,700 4.6978 2.987 2.968 2.987 2.962 2.987 507,669 2.9797 0.21%
2019-12-17 0 4.700 4.690 4.700 4.660 4.790 519,000 2,439,475 4.7003 2.981 2.975 2.981 2.956 3.038 818,261 2.9813 0.86%
2019-12-16 0 4.660 4.620 4.660 4.460 4.670 410,666 1,896,186 4.6173 2.956 2.930 2.956 2.829 2.962 647,461 2.9287 -0.21%
2019-12-13 0 4.670 4.610 4.670 4.590 4.880 1,072,000 5,016,600 4.6797 2.962 2.924 2.962 2.911 3.095 1,690,127 2.9682 -0.21%
2019-12-12 0 4.680 4.650 4.680 4.640 4.720 960,000 4,488,675 4.6757 2.968 2.949 2.968 2.943 2.994 1,513,547 2.9657 0.43%
2019-12-11 0 4.660 4.600 4.660 4.500 4.670 539,000 2,476,120 4.5939 2.956 2.918 2.956 2.854 2.962 849,793 2.9138 3.10%
2019-12-10 0 4.520 4.480 4.530 4.430 4.560 834,000 3,750,760 4.4973 2.867 2.842 2.873 2.810 2.892 1,314,894 2.8525 2.03%
2019-12-09 0 4.430 4.400 4.440 4.390 4.600 1,388,000 6,208,410 4.4729 2.810 2.791 2.816 2.784 2.918 2,188,336 2.8370 -2.42%
2019-12-06 0 4.540 4.520 4.580 4.520 4.580 1,207,155 5,500,595 4.5567 2.880 2.867 2.905 2.867 2.905 1,903,214 2.8902 0.67%
2019-12-05 0 4.510 4.450 4.520 4.460 4.590 1,950,000 8,807,675 4.5168 2.861 2.823 2.867 2.829 2.911 3,074,392 2.8649 0.00%
2019-12-04 0 4.510 4.440 4.510 4.420 4.530 1,298,000 5,817,320 4.4818 2.861 2.816 2.861 2.803 2.873 2,046,441 2.8427 0.45%
2019-12-03 0 4.490 4.460 4.490 4.400 4.530 1,056,000 4,725,230 4.4746 2.848 2.829 2.848 2.791 2.873 1,664,902 2.8381 0.90%
2019-12-02 0 4.450 4.450 4.460 4.380 4.490 1,439,000 6,410,440 4.4548 2.823 2.823 2.829 2.778 2.848 2,268,744 2.8255 1.60%
2019-11-29 0 4.380 4.340 4.380 4.330 4.550 1,420,000 6,313,611 4.4462 2.778 2.753 2.778 2.746 2.886 2,238,788 2.8201 -1.13%
2019-11-28 0 4.430 4.430 4.450 4.430 4.550 220,000 982,590 4.4663 2.810 2.810 2.823 2.810 2.886 346,854 2.8329 -1.34%
2019-11-27 0 4.490 4.460 4.490 4.420 4.570 792,000 3,545,516 4.4767 2.848 2.829 2.848 2.803 2.899 1,248,676 2.8394 -1.75%
2019-11-26 0 4.570 4.450 4.570 4.420 4.570 961,000 4,347,550 4.5240 2.899 2.823 2.899 2.803 2.899 1,515,123 2.8694 3.16%
2019-11-25 0 4.430 4.430 4.450 4.370 4.600 852,000 3,784,285 4.4416 2.810 2.810 2.823 2.772 2.918 1,343,273 2.8172 -2.64%
2019-11-22 0 4.550 4.550 4.570 4.540 4.690 190,800 874,050 4.5810 2.886 2.886 2.899 2.880 2.975 300,817 2.9056 -2.15%
2019-11-21 0 4.650 4.600 4.650 4.550 4.700 901,000 4,180,450 4.6398 2.949 2.918 2.949 2.886 2.981 1,420,527 2.9429 -0.85%
2019-11-20 0 4.690 4.660 4.710 4.640 4.730 262,000 1,227,470 4.6850 2.975 2.956 2.987 2.943 3.000 413,072 2.9716 0.00%
2019-11-19 0 4.690 4.680 4.690 4.650 4.730 370,000 1,735,270 4.6899 2.975 2.968 2.975 2.949 3.000 583,346 2.9747 -0.42%
2019-11-18 0 4.710 4.700 4.710 4.700 4.730 220,000 1,038,040 4.7184 2.987 2.981 2.987 2.981 3.000 346,854 2.9927 -0.21%
2019-11-15 0 4.720 4.690 4.720 4.630 4.760 297,000 1,398,960 4.7103 2.994 2.975 2.994 2.937 3.019 468,254 2.9876 1.51%
2019-11-14 0 4.650 4.630 4.700 4.640 4.730 394,000 1,849,590 4.6944 2.949 2.937 2.981 2.943 3.000 621,185 2.9775 -1.06%
2019-11-13 0 4.700 4.680 4.700 4.580 4.700 432,000 2,016,960 4.6689 2.981 2.968 2.981 2.905 2.981 681,096 2.9613 0.64%
2019-11-12 0 4.670 4.660 4.670 4.620 4.780 829,000 3,865,005 4.6622 2.962 2.956 2.962 2.930 3.032 1,307,011 2.9571 -1.89%
2019-11-11 0 4.760 4.700 4.760 4.700 4.930 846,000 4,082,020 4.8251 3.019 2.981 3.019 2.981 3.127 1,333,813 3.0604 -3.45%
2019-11-08 0 4.930 4.890 4.930 4.850 4.930 358,000 1,753,055 4.8968 3.127 3.102 3.127 3.076 3.127 564,427 3.1059 1.86%
2019-11-07 0 4.840 4.840 4.870 4.800 4.970 588,000 2,839,570 4.8292 3.070 3.070 3.089 3.045 3.152 927,047 3.0630 -0.41%
2019-11-06 0 4.860 4.840 4.860 4.800 4.910 479,000 2,323,130 4.8500 3.083 3.070 3.083 3.045 3.114 755,197 3.0762 -0.82%
2019-11-05 0 4.900 4.900 4.910 4.850 4.940 862,000 4,219,450 4.8950 3.108 3.108 3.114 3.076 3.133 1,359,039 3.1047 0.41%
2019-11-04 0 4.880 4.860 4.880 4.670 4.880 1,254,000 6,019,350 4.8001 3.095 3.083 3.095 2.962 3.095 1,977,071 3.0446 4.27%
2019-11-01 0 4.680 4.680 4.690 4.650 4.720 425,000 1,991,640 4.6862 2.968 2.968 2.975 2.949 2.994 670,060 2.9723 -0.43%
2019-10-31 0 4.700 4.670 4.700 4.620 4.760 795,000 3,730,900 4.6930 2.981 2.962 2.981 2.930 3.019 1,253,406 2.9766 1.51%
2019-10-30 0 4.630 4.610 4.630 4.610 4.630 375,000 1,731,080 4.6162 2.937 2.924 2.937 2.924 2.937 591,229 2.9279 0.43%
2019-10-29 0 4.610 4.610 4.620 4.580 4.630 439,000 2,030,218 4.6246 2.924 2.924 2.930 2.905 2.937 692,132 2.9333 -0.43%
2019-10-28 0 4.630 4.630 4.650 4.630 4.680 234,000 1,088,790 4.6529 2.937 2.937 2.949 2.937 2.968 368,927 2.9512 -1.07%
2019-10-25 0 4.680 4.650 4.680 4.620 4.690 1,078,700 5,019,619 4.6534 2.968 2.949 2.968 2.930 2.975 1,700,691 2.9515 0.21%
2019-10-24 0 4.670 4.650 4.670 4.600 4.670 945,000 4,397,010 4.6529 2.962 2.949 2.962 2.918 2.962 1,489,898 2.9512 0.21%
2019-10-23 0 4.660 4.650 4.660 4.510 4.660 2,548,000 11,760,839 4.6157 2.956 2.949 2.956 2.861 2.956 4,017,206 2.9276 1.75%
2019-10-22 0 4.580 4.550 4.580 4.540 4.640 1,230,000 5,643,570 4.5883 2.905 2.886 2.905 2.880 2.943 1,939,232 2.9102 0.88%
2019-10-21 0 4.540 4.510 4.540 4.500 4.610 714,000 3,238,990 4.5364 2.880 2.861 2.880 2.854 2.924 1,125,700 2.8773 -1.94%
2019-10-18 0 4.630 4.570 4.630 4.570 4.710 4,191,500 19,429,185 4.6354 2.937 2.899 2.937 2.899 2.987 6,608,366 2.9401 -2.11%
2019-10-17 0 4.730 4.700 4.730 4.510 4.730 2,585,000 11,963,190 4.6279 3.000 2.981 3.000 2.861 3.000 4,075,540 2.9354 5.58%
2019-10-16 0 4.480 4.480 4.490 4.400 4.520 1,037,000 4,618,700 4.4539 2.842 2.842 2.848 2.791 2.867 1,634,946 2.8250 0.45%
2019-10-15 0 4.460 4.450 4.460 4.400 4.520 918,000 4,095,760 4.4616 2.829 2.823 2.829 2.791 2.867 1,447,329 2.8299 -0.67%
2019-10-14 0 4.490 4.460 4.490 4.440 4.510 1,735,000 7,766,800 4.4765 2.848 2.829 2.848 2.816 2.861 2,735,421 2.8393 1.35%
2019-10-11 0 4.430 4.420 4.430 4.330 4.450 1,163,000 5,108,830 4.3928 2.810 2.803 2.810 2.746 2.823 1,833,599 2.7862 1.84%
2019-10-10 0 4.350 4.340 4.350 4.230 4.380 1,018,000 4,376,030 4.2987 2.759 2.753 2.759 2.683 2.778 1,604,990 2.7265 1.40%
2019-10-09 0 4.290 4.270 4.290 4.230 4.330 918,000 3,921,370 4.2716 2.721 2.708 2.721 2.683 2.746 1,447,329 2.7094 0.23%
2019-10-08 0 4.280 4.270 4.280 4.250 4.360 728,000 3,128,720 4.2977 2.715 2.708 2.715 2.696 2.765 1,147,773 2.7259 0.00%
2019-10-04 0 4.280 4.240 4.280 4.200 4.330 354,000 1,501,930 4.2427 2.715 2.689 2.715 2.664 2.746 558,120 2.6911 0.00%
2019-10-03 0 4.280 4.260 4.280 4.160 4.300 221,000 937,780 4.2433 2.715 2.702 2.715 2.639 2.727 348,431 2.6914 1.90%
2019-10-02 0 4.200 4.200 4.250 4.200 4.310 553,000 2,337,390 4.2267 2.664 2.664 2.696 2.664 2.734 871,866 2.6809 -3.00%
2019-09-30 0 4.330 4.300 4.330 4.230 4.330 559,000 2,392,235 4.2795 2.746 2.727 2.746 2.683 2.746 881,326 2.7144 -0.69%
2019-09-27 0 4.360 4.330 4.360 4.250 4.510 425,000 1,838,840 4.3267 2.765 2.746 2.765 2.696 2.861 670,060 2.7443 1.40%
2019-09-26 0 4.300 4.300 4.330 4.270 4.380 1,604,000 6,917,150 4.3124 2.727 2.727 2.746 2.708 2.778 2,528,884 2.7353 -0.69%
2019-09-25 0 4.330 4.330 4.360 4.310 4.390 704,000 3,058,120 4.3439 2.746 2.746 2.765 2.734 2.784 1,109,934 2.7552 -2.04%
2019-09-24 0 4.420 4.420 4.430 4.360 4.520 2,134,178 9,441,969 4.4242 2.803 2.803 2.810 2.765 2.867 3,364,769 2.8061 -2.21%
2019-09-23 0 4.520 4.520 4.550 4.500 4.590 996,000 4,508,150 4.5263 2.867 2.867 2.886 2.854 2.911 1,570,305 2.8709 -1.53%
2019-09-20 0 4.590 4.560 4.590 4.560 4.660 993,967 4,581,364 4.6092 2.911 2.892 2.911 2.892 2.956 1,567,100 2.9235 -0.22%
2019-09-19 0 4.600 4.560 4.600 4.530 4.620 540,000 2,468,740 4.5717 2.918 2.892 2.918 2.873 2.930 851,370 2.8997 -0.22%
2019-09-18 0 4.610 4.600 4.610 4.480 4.620 990,000 4,513,270 4.5589 2.924 2.918 2.924 2.842 2.930 1,560,845 2.8916 2.67%
2019-09-17 0 4.490 4.490 4.520 4.450 4.540 2,852,776 12,809,603 4.4902 2.848 2.848 2.867 2.823 2.880 4,497,719 2.8480 -1.75%
2019-09-16 0 4.570 4.560 4.570 4.500 4.670 1,629,460 7,434,257 4.5624 2.899 2.892 2.899 2.854 2.962 2,569,025 2.8938 -1.93%
2019-09-13 0 4.660 4.640 4.660 4.560 4.710 1,451,000 6,701,790 4.6187 2.956 2.943 2.956 2.892 2.987 2,287,663 2.9295 -1.27%
2019-09-12 0 4.720 4.710 4.750 4.410 4.830 2,845,000 13,252,540 4.6582 2.994 2.987 3.013 2.797 3.064 4,485,459 2.9546 3.28%
2019-09-11 0 4.570 4.570 4.580 4.540 4.650 1,048,060 4,798,673 4.5786 2.899 2.899 2.905 2.880 2.949 1,652,383 2.9041 -2.56%
2019-09-10 0 4.690 4.690 4.720 4.640 4.770 1,975,600 9,274,390 4.6945 2.975 2.975 2.994 2.943 3.025 3,114,753 2.9776 -0.42%
2019-09-09 0 4.710 4.710 4.720 4.620 4.820 1,514,000 7,116,265 4.7003 2.987 2.987 2.994 2.930 3.057 2,386,989 2.9813 -0.84%
2019-09-06 0 4.750 4.750 4.760 4.410 4.780 3,923,000 18,279,430 4.6596 3.013 3.013 3.019 2.797 3.032 6,185,046 2.9554 9.95%
2019-09-05 0 4.320 4.310 4.330 4.300 4.380 1,567,000 6,782,610 4.3284 2.740 2.734 2.746 2.727 2.778 2,470,550 2.7454 -0.92%
2019-09-04 0 4.360 4.340 4.360 4.280 4.400 1,835,000 7,946,040 4.3303 2.765 2.753 2.765 2.715 2.791 2,893,082 2.7466 1.40%
2019-09-03 0 4.300 4.290 4.300 4.270 4.350 744,000 3,196,000 4.2957 2.727 2.721 2.727 2.708 2.759 1,172,999 2.7246 -0.23%
2019-09-02 0 4.310 4.310 4.320 4.200 4.370 1,848,000 7,933,740 4.2931 2.734 2.734 2.740 2.664 2.772 2,913,578 2.7230 3.36%
2019-08-30 0 4.270 4.260 4.270 4.200 4.400 1,199,000 5,129,490 4.2781 2.645 2.639 2.645 2.602 2.725 1,935,689 2.6500 1.18%
2019-08-29 0 4.220 4.200 4.220 4.110 4.230 1,623,000 6,766,869 4.1694 2.614 2.602 2.614 2.546 2.620 2,620,203 2.5826 0.96%
2019-08-28 0 4.180 4.160 4.180 4.160 4.360 1,879,000 7,949,080 4.2305 2.589 2.577 2.589 2.577 2.701 3,033,495 2.6204 -2.56%
2019-08-27 0 4.290 4.220 4.290 4.220 4.440 2,163,878 9,334,592 4.3138 2.657 2.614 2.657 2.614 2.750 3,493,407 2.6721 -2.05%
2019-08-26 0 4.380 4.370 4.380 4.290 4.410 1,406,000 6,098,025 4.3371 2.713 2.707 2.713 2.657 2.732 2,269,874 2.6865 -2.01%
2019-08-23 0 4.470 4.470 4.510 4.430 4.580 2,539,000 11,390,460 4.4862 2.769 2.769 2.794 2.744 2.837 4,099,012 2.7788 -0.67%
2019-08-22 0 4.500 4.450 4.500 4.310 4.710 2,226,000 9,963,470 4.4760 2.787 2.756 2.787 2.670 2.917 3,593,698 2.7725 -2.81%
2019-08-21 0 4.630 4.600 4.630 4.440 4.660 1,853,000 8,510,180 4.5926 2.868 2.849 2.868 2.750 2.886 2,991,520 2.8448 2.21%
2019-08-20 0 4.530 4.530 4.600 4.500 4.650 2,215,000 10,138,750 4.5773 2.806 2.806 2.849 2.787 2.880 3,575,940 2.8353 0.44%
2019-08-19 0 4.510 4.480 4.530 4.390 4.620 1,221,000 5,489,450 4.4959 2.794 2.775 2.806 2.719 2.862 1,971,206 2.7848 2.97%
2019-08-16 0 4.380 4.320 4.390 4.250 4.380 1,150,000 4,962,370 4.3151 2.713 2.676 2.719 2.633 2.713 1,856,583 2.6729 3.79%
2019-08-15 0 4.220 4.210 4.230 4.050 4.320 796,000 3,369,430 4.2330 2.614 2.608 2.620 2.509 2.676 1,285,078 2.6220 2.18%
2019-08-14 0 4.130 4.130 4.270 4.130 4.350 624,000 2,663,180 4.2679 2.558 2.558 2.645 2.558 2.694 1,007,398 2.6436 -2.82%
2019-08-13 0 4.250 4.250 4.270 4.230 4.350 863,000 3,695,020 4.2816 2.633 2.633 2.645 2.620 2.694 1,393,244 2.6521 -2.30%
2019-08-12 0 4.350 4.330 4.350 4.320 4.390 231,000 1,005,340 4.3521 2.694 2.682 2.694 2.676 2.719 372,931 2.6958 1.16%
2019-08-09 0 4.300 4.300 4.340 4.300 4.430 568,000 2,478,850 4.3642 2.663 2.663 2.688 2.663 2.744 916,990 2.7032 -2.93%
2019-08-08 0 4.430 4.400 4.430 4.330 4.480 703,000 3,095,480 4.4032 2.744 2.725 2.744 2.682 2.775 1,134,937 2.7274 0.23%
2019-08-07 0 4.420 4.410 4.450 4.340 4.500 555,000 2,459,460 4.4315 2.738 2.732 2.756 2.688 2.787 896,003 2.7449 -0.67%
2019-08-06 0 4.450 4.450 4.490 4.390 4.490 400,000 1,770,120 4.4253 2.756 2.756 2.781 2.719 2.781 645,768 2.7411 -1.98%
2019-08-05 0 4.540 4.510 4.540 4.510 4.570 515,000 2,338,640 4.5410 2.812 2.794 2.812 2.794 2.831 831,426 2.8128 -1.52%
2019-08-02 0 4.610 4.610 4.630 4.580 4.650 490,000 2,264,980 4.6224 2.856 2.856 2.868 2.837 2.880 791,066 2.8632 -2.74%
2019-08-01 0 4.740 4.690 4.740 4.670 4.830 999,000 4,711,670 4.7164 2.936 2.905 2.936 2.893 2.992 1,612,805 2.9214 -0.42%
2019-07-31 0 4.760 4.750 4.770 4.760 4.880 148,000 708,290 4.7857 2.948 2.942 2.955 2.948 3.023 238,934 2.9644 -1.86%
2019-07-30 0 4.850 4.820 4.850 4.700 4.980 1,047,000 5,060,390 4.8332 3.004 2.986 3.004 2.911 3.085 1,690,297 2.9938 3.19%
2019-07-29 0 4.700 4.660 4.700 4.660 4.810 997,000 4,684,430 4.6985 2.911 2.886 2.911 2.886 2.979 1,609,576 2.9103 -1.88%
2019-07-26 0 4.790 4.730 4.790 4.720 4.900 1,451,000 7,025,090 4.8416 2.967 2.930 2.967 2.924 3.035 2,342,523 2.9989 0.21%
2019-07-25 0 4.780 4.730 4.780 4.730 4.800 808,000 3,851,020 4.7661 2.961 2.930 2.961 2.930 2.973 1,304,451 2.9522 1.06%
2019-07-24 0 4.730 4.710 4.730 4.690 4.880 1,292,000 6,126,430 4.7418 2.930 2.917 2.930 2.905 3.023 2,085,830 2.9372 -1.87%
2019-07-23 0 4.820 4.800 4.820 4.760 4.890 708,000 3,411,490 4.8185 2.986 2.973 2.986 2.948 3.029 1,143,009 2.9847 2.55%
2019-07-22 0 4.700 4.700 4.740 4.700 4.840 844,000 4,001,960 4.7417 2.911 2.911 2.936 2.911 2.998 1,362,570 2.9371 -2.29%
2019-07-19 0 4.810 4.780 4.820 4.760 4.900 632,000 3,050,940 4.8274 2.979 2.961 2.986 2.948 3.035 1,020,313 2.9902 1.69%
2019-07-18 0 4.730 4.710 4.730 4.710 4.950 1,388,000 6,662,560 4.8001 2.930 2.917 2.930 2.917 3.066 2,240,815 2.9733 -0.63%
2019-07-17 0 4.760 4.760 4.800 4.750 4.950 1,209,000 5,839,180 4.8298 2.948 2.948 2.973 2.942 3.066 1,951,833 2.9916 -1.04%
2019-07-16 0 4.810 4.800 4.810 4.780 4.900 1,162,000 5,610,900 4.8287 2.979 2.973 2.979 2.961 3.035 1,875,956 2.9910 -0.21%
2019-07-15 0 4.820 4.820 4.830 4.800 4.910 892,000 4,320,207 4.8433 2.986 2.986 2.992 2.973 3.041 1,440,062 3.0000 -1.83%
2019-07-12 0 4.910 4.900 4.980 4.900 4.990 334,000 1,657,342 4.9621 3.041 3.035 3.085 3.035 3.091 539,216 3.0736 -0.41%
2019-07-11 0 4.930 4.930 4.940 4.910 5.050 336,000 1,675,240 4.9858 3.054 3.054 3.060 3.041 3.128 542,445 3.0883 -1.00%
2019-07-10 0 4.980 4.960 4.980 4.950 5.090 665,000 3,310,060 4.9775 3.085 3.072 3.085 3.066 3.153 1,073,589 3.0832 -0.40%
2019-07-09 0 5.000 4.960 5.000 4.950 5.090 436,000 2,192,310 5.0282 3.097 3.072 3.097 3.066 3.153 703,887 3.1146 -1.96%
2019-07-08 0 5.100 5.030 5.100 5.000 5.260 576,000 2,937,940 5.1006 3.159 3.116 3.159 3.097 3.258 929,906 3.1594 -1.73%
2019-07-05 0 5.190 5.150 5.200 5.150 5.300 1,495,000 7,745,745 5.1811 3.215 3.190 3.221 3.190 3.283 2,413,557 3.2093 -1.52%
2019-07-04 0 5.270 5.230 5.270 5.210 5.300 148,000 779,045 5.2638 3.264 3.240 3.264 3.227 3.283 238,934 3.2605 -0.19%
2019-07-03 0 5.280 5.260 5.280 5.250 5.350 558,000 2,942,315 5.2730 3.271 3.258 3.271 3.252 3.314 900,846 3.2662 0.00%
2019-07-02 0 5.280 5.270 5.280 5.010 5.390 1,087,000 5,718,665 5.2610 3.271 3.264 3.271 3.103 3.339 1,754,874 3.2587 -1.31%
2019-06-28 0 5.350 5.340 5.350 5.250 5.390 3,669,000 19,605,020 5.3434 3.314 3.308 3.314 3.252 3.339 5,923,306 3.3098 0.94%
2019-06-27 0 5.300 5.280 5.300 5.250 5.350 887,000 4,698,720 5.2973 3.283 3.271 3.283 3.252 3.314 1,431,990 3.2813 0.57%
2019-06-26 0 5.270 5.270 5.280 5.160 5.280 1,075,500 5,611,515 5.2176 3.264 3.264 3.271 3.196 3.271 1,736,308 3.2319 1.74%
2019-06-25 0 5.180 5.180 5.190 4.950 5.190 1,274,000 6,471,015 5.0793 3.209 3.209 3.215 3.066 3.215 2,056,771 3.1462 2.17%
2019-06-24 0 5.070 5.050 5.070 4.900 5.080 1,208,000 6,044,560 5.0038 3.140 3.128 3.140 3.035 3.147 1,950,219 3.0994 2.42%
2019-06-21 0 4.950 4.940 4.950 4.900 5.030 2,334,500 11,548,539 4.9469 3.066 3.060 3.066 3.035 3.116 3,768,863 3.0642 -0.80%
2019-06-20 0 4.990 4.990 5.030 4.920 5.050 672,000 3,373,100 5.0195 3.091 3.091 3.116 3.048 3.128 1,084,890 3.1092 0.81%
2019-06-19 0 4.950 4.940 4.950 4.900 5.050 1,628,000 8,088,130 4.9681 3.066 3.060 3.066 3.035 3.128 2,628,275 3.0774 0.41%
2019-06-18 0 4.930 4.880 4.940 4.830 4.950 692,000 3,389,200 4.8977 3.054 3.023 3.060 2.992 3.066 1,117,178 3.0337 1.02%
2019-06-17 0 4.880 4.810 4.880 4.700 4.900 462,000 2,231,990 4.8311 3.023 2.979 3.023 2.911 3.035 745,862 2.9925 2.09%
2019-06-14 0 4.780 4.780 4.810 4.770 4.920 320,000 1,548,050 4.8377 2.961 2.961 2.979 2.955 3.048 516,614 2.9965 -2.65%
2019-06-13 0 4.910 4.910 4.920 4.800 4.970 732,731 3,564,931 4.8653 3.041 3.041 3.048 2.973 3.079 1,182,935 3.0136 1.24%
2019-06-12 0 4.850 4.850 4.890 4.840 5.050 419,000 2,056,370 4.9078 3.004 3.004 3.029 2.998 3.128 676,442 3.0400 -2.02%
2019-06-11 0 4.950 4.950 4.960 4.900 5.110 650,000 3,255,620 5.0086 3.066 3.066 3.072 3.035 3.165 1,049,373 3.1024 0.41%
2019-06-10 0 4.930 4.900 4.930 4.830 4.950 681,000 3,334,250 4.8961 3.054 3.035 3.054 2.992 3.066 1,099,420 3.0327 2.49%
2019-06-06 0 4.810 4.790 4.810 4.730 4.910 698,000 3,342,943 4.7893 2.979 2.967 2.979 2.930 3.041 1,126,865 2.9666 3.44%
2019-06-05 0 4.850 4.850 4.880 4.830 5.150 1,781,000 8,749,163 4.9125 2.880 2.880 2.898 2.868 3.058 2,998,949 2.9174 -2.81%
2019-06-04 0 4.990 4.950 4.990 4.940 5.290 801,914 4,039,517 5.0373 2.963 2.940 2.963 2.934 3.142 1,350,309 2.9916 -3.67%
2019-06-03 0 5.180 5.130 5.180 5.110 5.300 882,000 4,584,160 5.1975 3.076 3.047 3.076 3.035 3.148 1,485,162 3.0866 -0.96%
2019-05-31 0 5.230 5.210 5.230 5.050 5.300 1,924,000 9,991,290 5.1930 3.106 3.094 3.106 2.999 3.148 3,239,741 3.0840 1.95%
2019-05-30 0 5.130 5.110 5.130 5.080 5.300 1,648,000 8,443,960 5.1238 3.047 3.035 3.047 3.017 3.148 2,774,997 3.0429 -1.35%
2019-05-29 0 5.200 5.200 5.210 5.030 5.380 3,508,000 18,025,272 5.1383 3.088 3.088 3.094 2.987 3.195 5,906,971 3.0515 -2.07%
2019-05-28 0 5.310 5.300 5.310 4.980 5.310 3,370,000 17,654,280 5.2387 3.153 3.148 3.153 2.957 3.153 5,674,598 3.1111 5.15%
2019-05-27 0 5.050 5.040 5.060 4.970 5.090 1,015,000 5,082,970 5.0079 2.999 2.993 3.005 2.952 3.023 1,709,115 2.9740 1.61%
2019-05-24 0 4.970 4.970 5.020 4.940 5.170 977,200 4,873,879 4.9876 2.952 2.952 2.981 2.934 3.070 1,645,465 2.9620 0.20%
2019-05-23 0 4.960 4.960 4.970 4.920 5.090 577,000 2,869,280 4.9728 2.946 2.946 2.952 2.922 3.023 971,586 2.9532 -1.20%
2019-05-22 0 5.020 5.010 5.030 4.970 5.050 252,000 1,265,320 5.0211 2.981 2.975 2.987 2.952 2.999 424,332 2.9819 1.01%
2019-05-21 0 4.970 4.970 5.000 4.960 5.200 415,000 2,068,390 4.9841 2.952 2.952 2.969 2.946 3.088 698,801 2.9599 -0.40%
2019-05-20 0 4.990 4.990 5.020 4.950 5.130 975,000 4,889,120 5.0145 2.963 2.963 2.981 2.940 3.047 1,641,761 2.9780 -0.80%
2019-05-17 0 5.030 5.030 5.050 5.030 5.160 1,028,000 5,203,040 5.0613 2.987 2.987 2.999 2.987 3.064 1,731,005 3.0058 -1.95%
2019-05-16 0 5.130 5.130 5.150 4.950 5.160 1,550,000 7,889,045 5.0897 3.047 3.047 3.058 2.940 3.064 2,609,979 3.0226 0.98%
2019-05-15 0 5.080 5.070 5.080 4.950 5.080 1,629,000 8,185,355 5.0248 3.017 3.011 3.017 2.940 3.017 2,743,003 2.9841 2.01%
2019-05-14 0 4.980 4.970 5.000 4.920 5.070 1,101,000 5,501,470 4.9968 2.957 2.952 2.969 2.922 3.011 1,853,927 2.9675 -1.78%
2019-05-10 0 5.070 5.070 5.090 5.000 5.150 894,000 4,547,860 5.0871 3.011 3.011 3.023 2.969 3.058 1,505,368 3.0211 1.40%
2019-05-09 0 5.000 5.000 5.030 4.740 5.150 1,654,000 8,327,025 5.0345 2.969 2.969 2.987 2.815 3.058 2,785,100 2.9898 -3.66%
2019-05-08 0 5.190 5.170 5.220 5.150 5.310 828,000 4,312,900 5.2088 3.082 3.070 3.100 3.058 3.153 1,394,234 3.0934 -1.33%
2019-05-07 0 5.260 5.270 5.310 5.240 5.360 1,676,000 8,870,625 5.2927 3.124 3.130 3.153 3.112 3.183 2,822,145 3.1432 -0.75%
2019-05-06 0 5.300 5.280 5.300 5.230 5.450 1,636,000 8,679,767 5.3055 3.148 3.136 3.148 3.106 3.237 2,754,790 3.1508 -4.16%
2019-05-03 0 5.530 5.530 5.550 5.420 5.590 1,317,000 7,284,736 5.5313 3.284 3.284 3.296 3.219 3.320 2,217,640 3.2849 0.91%
2019-05-02 0 5.480 5.450 5.490 5.310 5.770 1,004,000 5,497,571 5.4757 3.254 3.237 3.260 3.153 3.427 1,690,593 3.2519 -0.36%
2019-04-30 0 5.500 5.500 5.510 5.200 5.510 1,945,000 10,570,975 5.4349 3.266 3.266 3.272 3.088 3.272 3,275,102 3.2277 0.92%
2019-04-29 0 5.450 5.410 5.450 5.290 5.460 1,403,000 7,534,718 5.3704 3.237 3.213 3.237 3.142 3.243 2,362,452 3.1894 2.64%
2019-04-26 0 5.310 5.290 5.310 5.130 5.340 1,626,621 8,531,360 5.2448 3.153 3.142 3.153 3.047 3.171 2,738,997 3.1148 2.31%
2019-04-25 0 5.190 5.180 5.190 5.110 5.320 2,555,000 13,277,325 5.1966 3.082 3.076 3.082 3.035 3.159 4,302,255 3.0861 -0.38%
2019-04-24 0 5.210 5.180 5.210 5.140 5.290 1,284,000 6,674,888 5.1985 3.094 3.076 3.094 3.053 3.142 2,162,073 3.0873 0.58%
2019-04-23 0 5.180 5.180 5.220 5.150 5.280 1,586,886 8,286,185 5.2217 3.076 3.076 3.100 3.058 3.136 2,672,089 3.1010 -0.19%
2019-04-18 0 5.190 5.190 5.230 5.190 5.340 1,909,000 10,030,360 5.2542 3.082 3.082 3.106 3.082 3.171 3,214,483 3.1204 -2.26%
2019-04-17 0 5.310 5.310 5.340 5.300 5.500 2,840,000 15,257,950 5.3725 3.153 3.153 3.171 3.148 3.266 4,782,154 3.1906 -4.32%
2019-04-16 0 5.550 5.490 5.550 5.470 5.560 1,536,000 8,442,400 5.4964 3.296 3.260 3.296 3.248 3.302 2,586,405 3.2641 0.00%
2019-04-15 0 5.550 5.550 5.570 5.550 5.720 1,392,000 7,797,160 5.6014 3.296 3.296 3.308 3.296 3.397 2,343,929 3.3265 -2.97%
2019-04-12 0 5.720 5.630 5.720 5.580 5.720 1,212,000 6,813,860 5.6220 3.397 3.344 3.397 3.314 3.397 2,040,835 3.3388 -0.17%
2019-04-11 0 5.730 5.680 5.730 5.680 5.830 1,142,000 6,558,850 5.7433 3.403 3.373 3.403 3.373 3.462 1,922,965 3.4108 -0.17%
2019-04-10 0 5.740 5.730 5.740 5.690 5.860 3,686,000 21,214,380 5.7554 3.409 3.403 3.409 3.379 3.480 6,206,697 3.4180 -1.54%
2019-04-09 0 5.830 5.830 5.850 5.800 5.920 1,870,020 10,944,395 5.8526 3.462 3.462 3.474 3.444 3.516 3,148,846 3.4757 0.69%
2019-04-08 0 5.790 5.790 5.800 5.780 5.890 1,545,000 8,980,430 5.8126 3.439 3.439 3.444 3.433 3.498 2,601,559 3.4519 -0.17%
2019-04-04 0 5.800 5.780 5.800 5.770 5.870 1,220,499 7,082,844 5.8032 3.444 3.433 3.444 3.427 3.486 2,055,146 3.4464 0.35%
2019-04-03 0 5.780 5.780 5.800 5.770 5.900 1,546,000 8,989,420 5.8146 3.433 3.433 3.444 3.427 3.504 2,603,243 3.4532 -0.34%
2019-04-02 0 5.800 5.780 5.800 5.770 5.870 1,135,000 6,586,890 5.8034 3.444 3.433 3.444 3.427 3.486 1,911,178 3.4465 0.69%
2019-04-01 0 5.760 5.760 5.790 5.740 5.850 1,298,000 7,500,900 5.7788 3.421 3.421 3.439 3.409 3.474 2,185,647 3.4319 0.00%
2019-03-29 0 5.760 5.760 5.790 5.550 5.880 2,002,000 11,442,380 5.7155 3.421 3.421 3.439 3.296 3.492 3,371,082 3.3943 3.78%
2019-03-28 0 5.550 5.550 5.590 5.520 5.730 900,000 4,992,940 5.5477 3.296 3.296 3.320 3.278 3.403 1,515,471 3.2946 0.18%
2019-03-27 0 5.540 5.540 5.560 5.520 5.650 1,477,000 8,230,515 5.5725 3.290 3.290 3.302 3.278 3.355 2,487,057 3.3093 -0.36%
2019-03-26 0 5.560 5.560 5.600 5.560 5.850 1,103,000 6,252,240 5.6684 3.302 3.302 3.326 3.302 3.474 1,857,294 3.3663 -3.47%
2019-03-25 0 5.760 5.750 5.800 5.710 5.910 761,323 4,400,736 5.7804 3.421 3.415 3.444 3.391 3.510 1,281,959 3.4328 -1.71%
2019-03-22 0 5.860 5.860 5.880 5.800 6.120 2,590,000 15,265,620 5.8941 3.480 3.480 3.492 3.444 3.635 4,361,190 3.5003 -2.17%
2019-03-21 0 5.990 5.970 6.000 5.920 6.340 4,226,000 25,737,380 6.0902 3.557 3.545 3.563 3.516 3.765 7,115,980 3.6168 -0.33%
2019-03-20 0 6.010 5.930 6.010 5.810 6.130 4,038,000 24,007,220 5.9453 3.569 3.522 3.569 3.450 3.640 6,799,415 3.5308 0.50%
2019-03-19 0 5.980 5.980 6.040 5.870 6.160 2,664,000 16,016,680 6.0123 3.551 3.551 3.587 3.486 3.658 4,485,795 3.5705 2.05%
2019-03-18 0 5.860 5.860 5.910 5.860 6.000 1,106,000 6,550,051 5.9223 3.480 3.480 3.510 3.480 3.563 1,862,346 3.5171 -1.68%
2019-03-15 0 5.960 5.870 5.960 5.750 5.960 647,000 3,825,760 5.9131 3.539 3.486 3.539 3.415 3.539 1,089,456 3.5116 2.94%
2019-03-14 0 5.790 5.790 5.840 5.720 5.850 488,000 2,809,260 5.7567 3.439 3.439 3.468 3.397 3.474 821,722 3.4187 0.35%
2019-03-13 0 5.770 5.770 5.820 5.710 5.900 476,000 2,758,410 5.7950 3.427 3.427 3.456 3.391 3.504 801,516 3.4415 -2.04%
2019-03-12 0 5.890 5.890 5.910 5.850 5.980 314,421 1,852,761 5.8926 3.498 3.498 3.510 3.474 3.551 529,440 3.4995 0.34%
2019-03-11 0 5.870 5.870 5.910 5.780 5.930 325,000 1,894,810 5.8302 3.486 3.486 3.510 3.433 3.522 547,254 3.4624 -0.84%
2019-03-08 0 5.920 5.820 5.920 5.720 5.920 743,000 4,326,180 5.8226 3.516 3.456 3.516 3.397 3.516 1,251,106 3.4579 -0.17%
2019-03-07 0 5.930 5.930 5.980 5.900 6.050 257,000 1,529,720 5.9522 3.522 3.522 3.551 3.504 3.593 432,751 3.5349 -1.17%
2019-03-06 0 6.000 6.000 6.040 5.870 6.070 539,000 3,228,820 5.9904 3.563 3.563 3.587 3.486 3.605 907,599 3.5575 0.84%
2019-03-05 0 5.950 5.940 6.000 5.660 6.050 1,288,644 7,567,105 5.8721 3.534 3.528 3.563 3.361 3.593 2,169,892 3.4873 2.94%
2019-03-04 0 5.780 5.780 5.830 5.750 5.900 1,377,000 8,009,020 5.8163 3.433 3.433 3.462 3.415 3.504 2,318,671 3.4541 -1.03%
2019-03-01 0 5.840 5.840 5.890 5.780 6.050 626,000 3,671,195 5.8645 3.468 3.468 3.498 3.433 3.593 1,054,095 3.4828 -2.83%
2019-02-28 0 6.010 5.930 6.010 5.660 6.010 586,000 3,431,205 5.8553 3.569 3.522 3.569 3.361 3.569 986,740 3.4773 3.80%
2019-02-27 0 5.790 5.760 5.790 5.760 5.880 942,000 5,457,380 5.7934 3.439 3.421 3.439 3.421 3.492 1,586,193 3.4406 -1.53%
2019-02-26 0 5.880 5.880 5.910 5.740 5.980 919,000 5,399,514 5.8754 3.492 3.492 3.510 3.409 3.551 1,547,465 3.4893 1.20%
2019-02-25 0 5.810 5.810 5.850 5.720 5.980 1,807,000 10,487,040 5.8036 3.450 3.450 3.474 3.397 3.551 3,042,730 3.4466 -3.01%
2019-02-22 0 5.990 5.920 6.000 5.670 5.990 726,000 4,226,660 5.8218 3.557 3.516 3.563 3.367 3.557 1,222,480 3.4574 2.74%
2019-02-21 0 5.830 5.770 5.830 5.710 5.840 801,000 4,632,860 5.7838 3.462 3.427 3.462 3.391 3.468 1,348,770 3.4349 1.04%
2019-02-20 0 5.770 5.750 5.770 5.700 5.840 879,000 5,063,190 5.7602 3.427 3.415 3.427 3.385 3.468 1,480,110 3.4208 -0.69%
2019-02-19 0 5.810 5.800 5.810 5.780 5.940 390,000 2,283,800 5.8559 3.450 3.444 3.450 3.433 3.528 656,704 3.4777 -2.19%
2019-02-18 0 5.940 5.910 5.940 5.770 5.960 1,647,000 9,667,255 5.8696 3.528 3.510 3.528 3.427 3.539 2,773,313 3.4858 3.85%
2019-02-15 0 5.720 5.720 5.730 5.700 6.050 1,233,000 7,157,336 5.8048 3.397 3.397 3.403 3.385 3.593 2,076,196 3.4473 -4.98%
2019-02-14 0 6.020 5.970 6.020 5.900 6.050 844,000 5,044,830 5.9773 3.575 3.545 3.575 3.504 3.593 1,421,175 3.5498 0.67%
2019-02-13 0 5.980 5.970 5.990 5.880 6.080 1,432,000 8,582,970 5.9937 3.551 3.545 3.557 3.492 3.611 2,411,283 3.5595 0.84%
2019-02-12 0 5.930 5.930 5.940 5.860 6.130 2,165,000 12,903,055 5.9598 3.522 3.522 3.528 3.480 3.640 3,645,551 3.5394 -1.17%
2019-02-11 0 6.000 5.960 6.000 5.900 6.090 919,000 5,511,360 5.9971 3.563 3.539 3.563 3.504 3.617 1,547,465 3.5615 -2.12%
2019-02-08 0 6.130 6.120 6.130 5.960 6.130 712,000 4,312,480 6.0569 3.640 3.635 3.640 3.539 3.640 1,198,906 3.5970 0.49%
2019-02-04 0 6.100 6.100 6.110 6.100 6.300 152,000 933,070 6.1386 3.623 3.623 3.629 3.623 3.741 255,946 3.6456 0.16%
2019-02-01 0 6.090 6.030 6.090 5.920 6.100 1,636,000 9,857,820 6.0256 3.617 3.581 3.617 3.516 3.623 2,754,790 3.5784 3.22%
2019-01-31 0 5.900 5.890 5.900 5.840 6.120 1,850,000 10,922,380 5.9040 3.504 3.498 3.504 3.468 3.635 3,115,136 3.5062 -0.51%
2019-01-30 0 5.930 5.900 5.930 5.790 6.100 1,635,000 9,723,981 5.9474 3.522 3.504 3.522 3.439 3.623 2,753,106 3.5320 -0.17%
2019-01-29 0 5.940 5.880 5.940 5.670 5.940 2,342,000 13,613,190 5.8126 3.528 3.492 3.528 3.367 3.528 3,943,593 3.4520 4.21%
2019-01-28 0 5.700 5.690 5.700 5.530 5.770 3,919,000 22,009,601 5.6161 3.385 3.379 3.385 3.284 3.427 6,599,036 3.3353 4.59%
2019-01-25 0 5.450 5.430 5.450 5.350 5.580 1,613,000 8,779,675 5.4431 3.237 3.225 3.237 3.177 3.314 2,716,062 3.2325 0.93%
2019-01-24 0 5.400 5.380 5.400 5.380 5.560 1,132,000 6,127,350 5.4129 3.207 3.195 3.207 3.195 3.302 1,906,126 3.2146 -1.64%
2019-01-23 0 5.490 5.450 5.490 5.440 5.540 661,000 3,625,890 5.4855 3.260 3.237 3.260 3.231 3.290 1,113,030 3.2577 0.00%
2019-01-22 0 5.490 5.480 5.490 5.420 5.600 1,633,000 8,936,840 5.4727 3.260 3.254 3.260 3.219 3.326 2,749,739 3.2501 0.18%
2019-01-21 0 5.480 5.450 5.480 5.320 5.490 1,645,000 8,901,510 5.4113 3.254 3.237 3.254 3.159 3.260 2,769,945 3.2136 3.79%
2019-01-18 0 5.280 5.270 5.280 5.120 5.320 1,334,504 6,974,425 5.2262 3.136 3.130 3.136 3.041 3.159 2,247,114 3.1037 1.34%
2019-01-17 0 5.210 5.190 5.210 5.100 5.230 1,191,000 6,151,290 5.1648 3.094 3.082 3.094 3.029 3.106 2,005,474 3.0673 2.36%
2019-01-16 0 5.090 5.090 5.160 4.970 5.220 2,063,000 10,537,910 5.1081 3.023 3.023 3.064 2.952 3.100 3,473,797 3.0335 1.39%
2019-01-15 0 5.020 5.020 5.050 4.900 5.100 1,691,000 8,433,030 4.9870 2.981 2.981 2.999 2.910 3.029 2,847,402 2.9617 1.21%
2019-01-14 0 4.960 4.960 4.970 4.860 5.090 1,189,000 5,911,100 4.9715 2.946 2.946 2.952 2.886 3.023 2,002,106 2.9524 -3.12%
2019-01-11 0 5.120 5.090 5.120 4.950 5.190 1,916,000 9,685,995 5.0553 3.041 3.023 3.041 2.940 3.082 3,226,270 3.0022 2.81%
2019-01-10 0 4.980 4.950 4.980 4.680 5.020 1,318,000 6,495,790 4.9285 2.957 2.940 2.957 2.779 2.981 2,219,324 2.9269 2.47%
2019-01-09 0 4.860 4.830 4.860 4.690 5.190 3,776,000 18,556,620 4.9144 2.886 2.868 2.886 2.785 3.082 6,358,244 2.9185 3.62%
2019-01-08 0 4.690 4.690 4.740 4.600 4.740 617,000 2,887,380 4.6797 2.785 2.785 2.815 2.732 2.815 1,038,940 2.7792 -0.42%
2019-01-07 0 4.710 4.690 4.710 4.500 4.870 1,455,000 6,764,460 4.6491 2.797 2.785 2.797 2.672 2.892 2,450,012 2.7610 0.21%
2019-01-04 0 4.700 4.700 4.720 4.300 4.740 1,580,000 7,230,520 4.5763 2.791 2.791 2.803 2.554 2.815 2,660,494 2.7177 5.86%
2019-01-03 0 4.440 4.440 4.500 4.190 4.510 2,162,000 9,474,016 4.3821 2.637 2.637 2.672 2.488 2.678 3,640,499 2.6024 5.97%
2019-01-02 0 4.190 4.190 4.210 4.180 4.480 3,063,000 13,189,727 4.3061 2.488 2.488 2.500 2.482 2.661 5,157,654 2.5573 -7.91%
2018-12-31 0 4.550 4.510 4.550 4.400 4.580 2,177,000 9,736,580 4.4725 2.702 2.678 2.702 2.613 2.720 3,665,757 2.6561 1.11%
2018-12-28 0 4.500 4.500 4.510 4.410 4.690 504,000 2,267,180 4.4984 2.672 2.672 2.678 2.619 2.785 848,664 2.6715 2.27%
2018-12-27 0 4.400 4.400 4.460 4.300 4.510 1,002,000 4,413,170 4.4044 2.613 2.613 2.649 2.554 2.678 1,687,225 2.6156 -0.68%
2018-12-24 0 4.430 4.430 4.490 4.250 4.550 769,000 3,395,135 4.4150 2.631 2.631 2.666 2.524 2.702 1,294,886 2.6220 -1.56%
2018-12-21 0 4.500 4.500 4.520 4.460 4.660 2,417,000 10,937,725 4.5253 2.672 2.672 2.684 2.649 2.767 4,069,883 2.6875 -4.26%
2018-12-20 0 4.700 4.660 4.700 4.620 4.820 1,922,426 9,085,524 4.7261 2.791 2.767 2.791 2.744 2.862 3,237,091 2.8067 -1.88%
2018-12-19 0 4.790 4.760 4.790 4.740 4.990 1,233,000 5,966,430 4.8390 2.845 2.827 2.845 2.815 2.963 2,076,196 2.8737 -2.04%
2018-12-18 0 4.890 4.890 4.900 4.840 4.990 1,026,000 5,051,895 4.9239 2.904 2.904 2.910 2.874 2.963 1,727,637 2.9242 -0.20%
2018-12-17 0 4.900 4.900 4.940 4.790 5.000 2,685,000 13,172,870 4.9061 2.910 2.910 2.934 2.845 2.969 4,521,156 2.9136 -2.00%
2018-12-14 0 5.000 5.000 5.010 5.000 5.260 2,301,500 11,689,250 5.0790 2.969 2.969 2.975 2.969 3.124 3,875,397 3.0163 -4.58%
2018-12-13 0 5.240 5.220 5.240 5.150 5.330 1,967,000 10,273,740 5.2231 3.112 3.100 3.112 3.058 3.165 3,312,147 3.1018 0.96%
2018-12-12 0 5.190 5.190 5.210 5.140 5.330 1,628,000 8,518,290 5.2324 3.082 3.082 3.094 3.053 3.165 2,741,319 3.1074 -1.33%
2018-12-11 0 5.260 5.250 5.270 5.190 5.390 914,000 4,806,580 5.2588 3.124 3.118 3.130 3.082 3.201 1,539,045 3.1231 -0.75%
2018-12-10 0 5.300 5.290 5.300 5.240 5.430 1,294,000 6,852,915 5.2959 3.148 3.142 3.148 3.112 3.225 2,178,911 3.1451 -2.21%
2018-12-07 0 5.420 5.360 5.420 5.190 5.540 1,893,000 10,231,965 5.4052 3.219 3.183 3.219 3.082 3.290 3,187,541 3.2100 -0.55%
2018-12-06 0 5.450 5.450 5.470 5.410 6.030 1,222,434 6,856,692 5.6090 3.237 3.237 3.248 3.213 3.581 2,058,404 3.3311 -6.20%
2018-12-05 0 5.810 5.810 5.850 5.780 5.950 799,000 4,687,080 5.8662 3.450 3.450 3.474 3.433 3.534 1,345,402 3.4838 -2.35%
2018-12-04 0 5.950 5.940 5.980 5.800 6.070 2,668,000 15,845,945 5.9393 3.534 3.528 3.551 3.444 3.605 4,492,531 3.5272 0.34%
2018-12-03 0 5.930 5.890 5.930 5.760 6.100 927,000 5,476,730 5.9080 3.522 3.498 3.522 3.421 3.623 1,560,936 3.5086 2.24%
2018-11-30 0 5.800 5.800 5.820 5.760 5.870 408,000 2,371,660 5.8129 3.444 3.444 3.456 3.421 3.486 687,014 3.4521 1.93%
2018-11-29 0 5.690 5.690 5.750 5.680 5.930 1,205,000 6,947,710 5.7657 3.379 3.379 3.415 3.373 3.522 2,029,048 3.4241 1.61%
2018-11-28 0 5.600 5.600 5.680 5.600 5.780 448,000 2,540,010 5.6697 3.326 3.326 3.373 3.326 3.433 754,368 3.3671 -1.75%
2018-11-27 0 5.700 5.660 5.710 5.570 5.770 891,000 5,084,485 5.7065 3.385 3.361 3.391 3.308 3.427 1,500,317 3.3889 1.06%
2018-11-26 0 5.640 5.570 5.640 5.500 5.650 709,000 3,945,000 5.5642 3.349 3.308 3.349 3.266 3.355 1,193,855 3.3044 2.55%
2018-11-23 0 5.500 5.500 5.540 5.470 5.690 1,285,000 7,088,530 5.5164 3.266 3.266 3.290 3.248 3.379 2,163,756 3.2760 -1.08%
2018-11-22 0 5.560 5.540 5.560 5.510 5.690 672,000 3,738,704 5.5635 3.302 3.290 3.302 3.272 3.379 1,131,552 3.3040 -0.71%
2018-11-21 0 5.600 5.560 5.620 5.420 5.630 1,391,000 7,739,412 5.5639 3.326 3.302 3.338 3.219 3.344 2,342,245 3.3043 0.36%
2018-11-20 0 5.580 5.580 5.640 5.550 5.730 820,000 4,603,643 5.6142 3.314 3.314 3.349 3.296 3.403 1,380,763 3.3341 -1.76%
2018-11-19 0 5.680 5.680 5.740 5.560 5.790 850,000 4,845,245 5.7003 3.373 3.373 3.409 3.302 3.439 1,431,279 3.3853 0.18%
2018-11-16 0 5.670 5.670 5.680 5.410 5.680 994,000 5,552,970 5.5865 3.367 3.367 3.373 3.213 3.373 1,673,754 3.3177 1.80%
2018-11-15 0 5.570 5.570 5.600 5.350 5.630 1,714,000 9,370,625 5.4671 3.308 3.308 3.326 3.177 3.344 2,886,131 3.2468 3.72%
2018-11-14 0 5.370 5.350 5.390 5.280 5.590 1,950,000 10,553,845 5.4122 3.189 3.177 3.201 3.136 3.320 3,283,521 3.2142 -0.56%
2018-11-13 0 5.400 5.400 5.430 5.250 5.460 1,062,000 5,720,950 5.3870 3.207 3.207 3.225 3.118 3.243 1,788,256 3.1992 0.75%
2018-11-12 0 5.360 5.310 5.360 5.230 5.360 711,000 3,784,700 5.3231 3.183 3.153 3.183 3.106 3.183 1,197,222 3.1612 1.13%
2018-11-09 0 5.300 5.300 5.330 5.300 5.490 1,401,000 7,535,030 5.3783 3.148 3.148 3.165 3.148 3.260 2,359,084 3.1940 -4.16%
2018-11-08 0 5.530 5.500 5.530 5.450 5.650 1,337,000 7,397,682 5.5330 3.284 3.266 3.284 3.237 3.355 2,251,317 3.2859 0.91%
2018-11-07 0 5.480 5.480 5.500 5.320 5.610 1,384,000 7,613,360 5.5010 3.254 3.254 3.266 3.159 3.332 2,330,458 3.2669 -0.36%
2018-11-06 0 5.500 5.480 5.510 5.420 5.540 1,066,000 5,834,040 5.4728 3.266 3.254 3.272 3.219 3.290 1,794,992 3.2502 -0.72%
2018-11-05 0 5.540 5.540 5.560 5.410 5.630 1,810,000 9,976,965 5.5121 3.290 3.290 3.302 3.213 3.344 3,047,781 3.2735 -1.07%
2018-11-02 0 5.600 5.590 5.600 5.360 5.640 2,202,000 12,123,225 5.5056 3.326 3.320 3.326 3.183 3.349 3,707,853 3.2696 6.46%
2018-11-01 0 5.260 5.260 5.300 5.220 5.600 1,568,000 8,401,290 5.3580 3.124 3.124 3.148 3.100 3.326 2,640,288 3.1820 -3.13%
2018-10-31 0 5.430 5.390 5.430 5.120 5.490 2,081,000 11,059,205 5.3144 3.225 3.201 3.225 3.041 3.260 3,504,107 3.1561 7.10%
2018-10-30 0 5.070 5.040 5.070 4.990 5.280 3,035,000 15,421,955 5.0814 3.011 2.993 3.011 2.963 3.136 5,110,506 3.0177 -1.17%
2018-10-29 0 5.130 5.100 5.140 5.090 5.310 2,262,000 11,627,390 5.1403 3.047 3.029 3.053 3.023 3.153 3,808,885 3.0527 -1.54%
2018-10-26 0 5.210 5.200 5.210 5.190 5.500 1,362,000 7,154,060 5.2526 3.094 3.088 3.094 3.082 3.266 2,293,413 3.1194 -5.27%
2018-10-25 0 5.500 5.480 5.500 5.260 5.650 1,296,000 7,097,070 5.4761 3.266 3.254 3.266 3.124 3.355 2,182,279 3.2521 0.36%
2018-10-24 0 5.480 5.340 5.480 5.310 5.560 798,000 4,321,990 5.4160 3.254 3.171 3.254 3.153 3.302 1,343,718 3.2164 0.18%
2018-10-23 0 5.470 5.420 5.470 5.320 5.700 1,252,000 6,900,320 5.5114 3.248 3.219 3.248 3.159 3.385 2,108,189 3.2731 -5.69%
2018-10-22 0 5.800 5.760 5.800 5.380 5.840 2,621,000 14,824,340 5.6560 3.444 3.421 3.444 3.195 3.468 4,413,389 3.3589 8.41%
2018-10-19 0 5.350 5.350 5.360 5.100 5.700 2,201,808 11,731,300 5.3280 3.177 3.177 3.183 3.029 3.385 3,707,530 3.1642 2.10%
2018-10-18 0 5.240 5.190 5.240 5.100 5.330 638,000 3,347,930 5.2475 3.112 3.082 3.112 3.029 3.165 1,074,301 3.1164 0.77%
2018-10-16 0 5.200 5.160 5.200 5.070 5.460 1,556,000 8,083,240 5.1949 3.088 3.064 3.088 3.011 3.243 2,620,082 3.0851 -1.70%
2018-10-15 0 5.290 5.290 5.310 5.230 5.500 748,000 4,013,360 5.3655 3.142 3.142 3.153 3.106 3.266 1,259,525 3.1864 -2.40%
2018-10-12 0 5.420 5.400 5.420 5.210 5.600 1,568,000 8,405,840 5.3609 3.219 3.207 3.219 3.094 3.326 2,640,288 3.1837 4.43%
2018-10-11 0 5.190 5.190 5.240 5.110 5.590 4,211,000 22,262,570 5.2868 3.082 3.082 3.112 3.035 3.320 7,090,722 3.1397 -9.11%
2018-10-10 0 5.710 5.700 5.710 5.630 5.810 1,495,002 8,540,931 5.7130 3.391 3.385 3.391 3.344 3.450 2,517,370 3.3928 -1.89%
2018-10-09 0 5.820 5.810 5.820 5.820 6.000 875,276 5,176,709 5.9144 3.456 3.450 3.456 3.456 3.563 1,473,840 3.5124 -0.17%
2018-10-08 0 5.830 5.830 5.840 5.820 6.060 2,247,000 13,233,750 5.8895 3.462 3.462 3.468 3.456 3.599 3,783,627 3.4976 -3.48%
2018-10-05 0 6.040 6.010 6.040 5.800 6.070 1,260,000 7,466,925 5.9261 3.587 3.569 3.587 3.444 3.605 2,121,660 3.5194 2.55%
2018-10-04 0 5.890 5.880 5.910 5.880 6.050 573,000 3,393,050 5.9216 3.498 3.492 3.510 3.492 3.593 964,850 3.5167 -0.34%
2018-10-03 0 5.910 5.890 5.910 5.840 6.070 1,008,000 5,974,915 5.9275 3.510 3.498 3.510 3.468 3.605 1,697,328 3.5202 -1.01%
2018-10-02 0 5.970 5.970 5.980 5.970 6.360 2,086,000 12,602,205 6.0413 3.545 3.545 3.551 3.545 3.777 3,512,526 3.5878 -4.33%
2018-09-28 0 6.240 6.240 6.250 6.190 6.370 1,003,000 6,285,685 6.2669 3.706 3.706 3.712 3.676 3.783 1,688,909 3.7217 -0.16%
2018-09-27 0 6.250 6.250 6.260 6.180 6.460 2,295,000 14,432,320 6.2886 3.712 3.712 3.718 3.670 3.836 3,864,452 3.7346 -3.85%
2018-09-26 0 6.500 6.490 6.500 6.290 6.650 2,837,000 18,576,725 6.5480 3.860 3.854 3.860 3.735 3.949 4,777,103 3.8887 4.33%
2018-09-24 0 6.230 6.230 6.250 6.180 6.470 1,770,000 11,293,930 6.3808 3.700 3.700 3.712 3.670 3.842 2,980,427 3.7894 -3.56%
2018-09-21 0 6.460 6.430 6.460 6.350 6.730 17,345,521 112,042,334 6.4594 3.836 3.819 3.836 3.771 3.997 29,207,379 3.8361 -1.82%
2018-09-20 0 6.580 6.570 6.580 6.270 6.690 2,355,666 15,312,302 6.5002 3.908 3.902 3.908 3.724 3.973 3,966,605 3.8603 3.95%
2018-09-19 0 6.330 6.330 6.340 6.180 6.510 1,689,500 10,752,320 6.3642 3.759 3.759 3.765 3.670 3.866 2,844,877 3.7795 4.11%
2018-09-18 0 6.080 6.080 6.090 5.990 6.400 3,509,000 21,483,919 6.1225 3.611 3.611 3.617 3.557 3.801 5,908,655 3.6360 -3.80%
2018-09-17 0 6.320 6.320 6.340 6.130 6.550 2,409,000 15,463,021 6.4189 3.753 3.753 3.765 3.640 3.890 4,056,412 3.8120 -2.77%
2018-09-14 0 6.500 6.470 6.500 6.340 6.590 1,299,000 8,361,430 6.4368 3.860 3.842 3.860 3.765 3.914 2,187,330 3.8227 0.78%
2018-09-13 0 6.450 6.420 6.450 6.240 6.480 2,849,250 18,109,840 6.3560 3.830 3.813 3.830 3.706 3.848 4,797,730 3.7747 3.53%
2018-09-12 0 6.230 6.200 6.230 6.150 6.720 2,802,837 17,873,037 6.3768 3.700 3.682 3.700 3.652 3.991 4,719,577 3.7870 -6.74%
2018-09-11 0 6.680 6.680 6.690 6.490 6.730 1,938,020 12,867,623 6.6396 3.967 3.967 3.973 3.854 3.997 3,263,349 3.9431 0.30%
2018-09-10 0 6.660 6.650 6.660 6.660 6.940 1,291,000 8,806,065 6.8211 3.955 3.949 3.955 3.955 4.121 2,173,860 4.0509 -3.34%
2018-09-07 0 6.890 6.870 6.910 6.720 6.970 1,401,000 9,677,950 6.9079 4.092 4.080 4.104 3.991 4.139 2,359,084 4.1024 1.32%
2018-09-06 0 6.800 6.800 6.810 6.710 6.950 1,249,000 8,536,070 6.8343 4.038 4.038 4.044 3.985 4.127 2,103,138 4.0587 -1.45%
2018-09-05 0 6.900 6.900 6.930 6.800 7.230 2,738,400 19,105,309 6.9768 4.098 4.098 4.116 4.038 4.294 4,611,074 4.1434 -2.95%
2018-09-04 0 7.110 7.100 7.120 6.820 7.280 1,006,000 7,158,243 7.1155 4.222 4.217 4.228 4.050 4.323 1,693,960 4.2257 4.25%
2018-09-03 0 6.820 6.810 6.900 6.710 6.920 1,657,000 11,286,775 6.8116 4.050 4.044 4.098 3.985 4.110 2,790,151 4.0452 -1.16%
2018-08-31 0 6.900 6.900 6.920 6.780 7.060 1,898,000 13,149,180 6.9279 4.098 4.098 4.110 4.026 4.193 3,195,961 4.1143 0.00%
2018-08-30 0 6.900 6.890 6.900 6.810 7.000 4,851,200 33,407,524 6.8864 4.098 4.092 4.098 4.044 4.157 8,168,728 4.0897 -1.71%
2018-08-29 0 7.020 7.020 7.060 7.010 7.580 3,175,000 22,706,480 7.1516 4.169 4.169 4.193 4.163 4.502 5,346,246 4.2472 -2.09%
2018-08-28 0 7.170 7.170 7.190 7.000 7.420 4,952,000 35,395,565 7.1477 4.258 4.258 4.270 4.157 4.407 8,338,460 4.2449 -2.71%
2018-08-27 0 7.370 7.370 7.380 6.950 7.550 7,573,000 55,508,116 7.3297 4.377 4.377 4.383 4.127 4.484 12,751,850 4.3529 7.28%
2018-08-24 0 6.870 6.860 6.870 6.650 6.940 2,766,000 18,900,863 6.8333 4.080 4.074 4.080 3.949 4.121 4,657,549 4.0581 1.18%
2018-08-23 0 6.790 6.780 6.790 6.210 6.950 6,115,250 40,707,525 6.6567 4.032 4.026 4.032 3.688 4.127 10,297,207 3.9533 10.23%
2018-08-22 0 6.160 6.140 6.160 5.950 6.370 5,955,250 36,440,026 6.1190 3.658 3.646 3.658 3.534 3.783 10,027,790 3.6339 -3.14%
2018-08-21 0 6.360 6.340 6.360 5.460 6.440 7,409,000 44,096,450 5.9517 3.777 3.765 3.777 3.243 3.825 12,475,697 3.5346 15.85%
2018-08-20 0 5.490 5.490 5.500 5.400 5.550 2,172,000 11,876,210 5.4679 3.260 3.260 3.266 3.207 3.296 3,657,338 3.2472 -0.18%
2018-08-17 0 5.500 5.480 5.500 5.470 5.610 2,262,808 12,480,065 5.5153 3.266 3.254 3.266 3.248 3.332 3,810,245 3.2754 -1.79%
2018-08-16 0 5.600 5.570 5.600 5.380 5.680 2,240,000 12,457,670 5.5615 3.326 3.308 3.326 3.195 3.373 3,771,840 3.3028 1.63%
2018-08-15 0 5.510 5.510 5.550 5.500 5.800 6,317,000 35,234,603 5.5777 3.272 3.272 3.296 3.266 3.444 10,636,925 3.3125 -3.84%
2018-08-14 0 5.730 5.730 5.750 5.610 5.810 1,875,000 10,699,700 5.7065 3.403 3.403 3.415 3.332 3.450 3,157,232 3.3889 1.06%
2018-08-13 0 5.670 5.670 5.700 5.590 5.900 4,505,000 25,605,165 5.6837 3.367 3.367 3.385 3.320 3.504 7,585,776 3.3754 -5.50%
2018-08-10 0 6.000 6.000 6.010 5.880 6.180 1,881,097 11,241,535 5.9761 3.563 3.563 3.569 3.492 3.670 3,167,499 3.5490 0.50%
2018-08-09 0 5.970 5.970 6.000 5.820 6.120 3,536,000 21,131,100 5.9760 3.545 3.545 3.563 3.456 3.635 5,954,119 3.5490 2.23%
2018-08-08 0 5.840 5.830 5.860 5.820 5.960 854,000 5,013,740 5.8709 3.468 3.462 3.480 3.456 3.539 1,438,014 3.4866 -1.52%
2018-08-07 0 5.930 5.930 5.940 5.700 6.010 3,052,000 17,825,439 5.8406 3.522 3.522 3.528 3.385 3.569 5,139,132 3.4686 0.68%
2018-08-06 0 5.890 5.830 5.890 5.770 6.160 3,255,000 19,414,507 5.9645 3.498 3.462 3.498 3.427 3.658 5,480,955 3.5422 -2.00%
2018-08-03 0 6.010 6.010 6.030 5.940 6.110 3,922,000 23,553,623 6.0055 3.569 3.569 3.581 3.528 3.629 6,604,088 3.5665 1.18%
2018-08-02 0 5.940 5.940 5.970 5.880 6.060 2,771,000 16,552,970 5.9736 3.528 3.528 3.545 3.492 3.599 4,665,968 3.5476 -1.82%
2018-08-01 0 6.050 6.040 6.050 5.950 6.220 3,989,000 24,159,240 6.0565 3.593 3.587 3.593 3.534 3.694 6,716,906 3.5968 1.17%
2018-07-31 0 5.980 5.980 6.000 5.980 6.180 2,216,000 13,322,720 6.0121 3.551 3.551 3.563 3.551 3.670 3,731,427 3.5704 -1.16%
2018-07-30 0 6.050 6.040 6.050 6.040 6.330 2,871,000 17,611,660 6.1343 3.593 3.587 3.593 3.587 3.759 4,834,354 3.6430 -4.42%
2018-07-27 0 6.330 6.320 6.350 6.200 6.360 1,274,000 8,018,600 6.2940 3.759 3.753 3.771 3.682 3.777 2,145,234 3.7379 0.00%
2018-07-26 0 6.330 6.320 6.330 6.300 6.480 731,000 4,665,145 6.3819 3.759 3.753 3.759 3.741 3.848 1,230,900 3.7900 -1.56%
2018-07-25 0 6.430 6.390 6.430 6.310 6.450 950,000 6,077,290 6.3971 3.819 3.795 3.819 3.747 3.830 1,599,664 3.7991 0.31%
2018-07-24 0 6.410 6.410 6.440 6.180 6.440 1,203,000 7,683,460 6.3869 3.807 3.807 3.825 3.670 3.825 2,025,680 3.7930 3.89%
2018-07-23 0 6.170 6.170 6.180 6.040 6.550 2,931,000 18,234,020 6.2211 3.664 3.664 3.670 3.587 3.890 4,935,385 3.6945 -5.08%
2018-07-20 0 6.500 6.490 6.500 6.350 6.570 1,243,000 8,027,865 6.4585 3.860 3.854 3.860 3.771 3.902 2,093,034 3.8355 -0.31%
2018-07-19 0 6.520 6.520 6.560 6.500 6.820 2,132,000 14,035,400 6.5832 3.872 3.872 3.896 3.860 4.050 3,589,983 3.9096 -3.55%
2018-07-18 0 6.760 6.760 6.780 6.690 6.910 1,888,000 12,830,920 6.7960 4.015 4.015 4.026 3.973 4.104 3,179,122 4.0360 -1.60%
2018-07-17 0 6.870 6.870 6.890 6.730 6.950 1,410,000 9,653,895 6.8467 4.080 4.080 4.092 3.997 4.127 2,374,239 4.0661 0.44%
2018-07-16 0 6.840 6.840 6.860 6.670 6.960 1,124,000 7,661,220 6.8160 4.062 4.062 4.074 3.961 4.133 1,892,655 4.0479 -2.29%
2018-07-13 0 7.000 7.000 7.010 6.730 7.000 1,468,000 10,182,245 6.9361 4.157 4.157 4.163 3.997 4.157 2,471,902 4.1192 3.24%
2018-07-12 0 6.780 6.760 6.780 6.610 6.780 1,570,000 10,485,675 6.6788 4.026 4.015 4.026 3.926 4.026 2,643,656 3.9664 1.35%
2018-07-11 0 6.690 6.690 6.710 6.520 6.730 1,275,000 8,463,000 6.6376 3.973 3.973 3.985 3.872 3.997 2,146,918 3.9419 -1.62%
2018-07-10 0 6.800 6.800 6.810 6.570 6.990 4,707,000 32,209,215 6.8428 4.038 4.038 4.044 3.902 4.151 7,925,915 4.0638 1.80%
2018-07-09 0 6.680 6.670 6.680 6.340 6.830 5,429,000 36,048,480 6.6400 3.967 3.961 3.967 3.765 4.056 9,141,660 3.9433 -0.15%
2018-07-06 0 6.690 6.670 6.690 6.340 6.710 3,477,017 22,824,575 6.5644 3.973 3.961 3.973 3.765 3.985 5,854,800 3.8984 2.92%
2018-07-05 0 6.500 6.500 6.510 6.390 6.820 5,173,600 33,782,260 6.5297 3.860 3.860 3.866 3.795 4.050 8,711,603 3.8778 -4.13%
2018-07-04 0 6.780 6.780 6.800 6.730 7.120 1,519,000 10,352,330 6.8152 4.026 4.026 4.038 3.997 4.228 2,557,779 4.0474 -3.69%
2018-07-03 0 7.040 7.020 7.050 6.900 7.250 2,621,000 18,364,512 7.0067 4.181 4.169 4.187 4.098 4.306 4,413,389 4.1611 -4.09%
2018-06-29 0 7.340 7.340 7.360 7.070 7.390 2,927,411 21,362,726 7.2975 4.359 4.359 4.371 4.199 4.389 4,929,342 4.3338 4.11%
2018-06-28 0 7.050 7.040 7.050 6.970 7.420 2,489,000 17,703,370 7.1126 4.187 4.181 4.187 4.139 4.407 4,191,120 4.2240 -3.42%
2018-06-27 0 7.300 7.250 7.300 7.250 7.530 5,755,000 42,609,700 7.4039 4.335 4.306 4.335 4.306 4.472 9,690,598 4.3970 -1.75%
2018-06-26 0 7.430 7.400 7.430 7.290 7.600 3,165,000 23,449,510 7.4090 4.412 4.395 4.412 4.329 4.513 5,329,408 4.4000 -1.98%
2018-06-25 0 7.580 7.550 7.580 7.510 7.800 1,579,000 12,002,750 7.6015 4.502 4.484 4.502 4.460 4.632 2,658,810 4.5143 -1.94%
2018-06-22 0 7.730 7.700 7.730 7.610 7.920 2,758,000 21,360,200 7.7448 4.591 4.573 4.591 4.519 4.703 4,644,078 4.5994 -1.53%
2018-06-21 0 7.850 7.830 7.850 7.750 7.950 1,645,000 12,904,520 7.8447 4.662 4.650 4.662 4.603 4.721 2,769,945 4.6588 0.38%
2018-06-20 0 7.820 7.820 7.830 7.670 7.890 2,508,000 19,620,645 7.8232 4.644 4.644 4.650 4.555 4.686 4,223,114 4.6460 -0.51%
2018-06-19 0 7.860 7.860 7.870 7.600 8.150 5,515,000 43,185,720 7.8306 4.668 4.668 4.674 4.513 4.840 9,286,472 4.6504 -1.87%
2018-06-15 0 8.010 8.000 8.020 7.970 8.150 2,366,000 19,037,913 8.0465 4.757 4.751 4.763 4.733 4.840 3,984,006 4.7786 0.13%
2018-06-14 0 8.000 7.990 8.000 7.940 8.270 3,689,000 29,842,260 8.0895 4.751 4.745 4.751 4.715 4.911 6,211,749 4.8042 -2.44%
2018-06-13 0 8.200 8.200 8.210 7.880 8.330 6,279,000 51,361,930 8.1800 4.870 4.870 4.876 4.680 4.947 10,572,939 4.8579 4.59%
2018-06-12 0 7.840 7.840 7.860 7.740 7.990 4,444,000 34,929,305 7.8599 4.656 4.656 4.668 4.597 4.745 7,483,061 4.6678 -0.13%
2018-06-11 0 7.850 7.820 7.850 7.780 7.990 4,617,000 36,300,908 7.8624 4.662 4.644 4.662 4.620 4.745 7,774,368 4.6693 1.29%
2018-06-08 0 7.750 7.750 7.760 7.560 7.960 8,145,000 63,197,540 7.7591 4.603 4.603 4.608 4.490 4.727 13,715,016 4.6079 3.47%
2018-06-07 0 7.490 7.490 7.500 7.490 8.270 15,985,000 123,990,392 7.7567 4.448 4.448 4.454 4.448 4.911 26,916,456 4.6065 -8.55%
2018-06-06 0 8.190 8.190 8.230 8.070 8.460 10,622,000 87,428,349 8.2309 4.864 4.864 4.888 4.793 5.024 17,885,930 4.8881 -3.76%
2018-06-05 0 8.510 8.500 8.510 8.460 8.700 11,333,680 97,224,973 8.5784 5.054 5.048 5.054 5.024 5.167 19,084,298 5.0945 -1.62%
2018-06-04 0 8.650 8.630 8.650 8.540 8.690 9,813,000 84,367,198 8.5975 5.137 5.125 5.137 5.072 5.161 16,523,690 5.1058 1.17%
2018-06-01 0 8.550 8.530 8.550 8.400 8.720 10,301,000 88,216,090 8.5638 5.078 5.066 5.078 4.989 5.179 17,345,412 5.0858 -1.84%
2018-05-31 0 8.810 8.800 8.810 8.630 8.880 114,841,859 989,852,515 8.6193 5.173 5.167 5.173 5.067 5.214 195,597,455 5.0607 -8.04%
2018-05-30 0 9.580 9.540 9.600 8.890 9.620 2,649,874 25,031,690 9.4464 5.625 5.601 5.636 5.220 5.648 4,513,238 5.5463 2.02%
2018-05-29 0 9.390 9.310 9.390 9.050 9.750 5,931,000 56,008,813 9.4434 5.513 5.466 5.513 5.314 5.725 10,101,617 5.5445 3.30%
2018-05-28 0 9.090 9.070 9.100 8.880 9.120 1,306,000 11,778,145 9.0185 5.337 5.325 5.343 5.214 5.355 2,224,366 5.2951 1.22%
2018-05-25 0 8.980 8.970 8.980 8.890 9.050 596,000 5,365,270 9.0021 5.272 5.267 5.272 5.220 5.314 1,015,101 5.2855 -0.11%
2018-05-24 0 8.990 8.990 9.020 8.850 9.050 831,200 7,454,752 8.9687 5.278 5.278 5.296 5.196 5.314 1,415,691 5.2658 0.45%
2018-05-23 0 8.950 8.950 9.010 8.830 9.210 3,149,402 28,358,973 9.0046 5.255 5.255 5.290 5.184 5.408 5,364,029 5.2869 -0.22%
2018-05-21 0 8.970 8.970 8.990 8.900 9.200 1,701,500 15,327,795 9.0084 5.267 5.267 5.278 5.225 5.402 2,897,977 5.2891 -2.18%
2018-05-18 0 9.170 9.140 9.180 9.000 9.230 1,531,000 13,955,785 9.1155 5.384 5.366 5.390 5.284 5.419 2,607,583 5.3520 -0.54%
2018-05-17 0 9.220 9.210 9.220 9.040 9.390 2,820,746 26,030,871 9.2284 5.413 5.408 5.413 5.308 5.513 4,804,265 5.4183 1.77%
2018-05-16 0 9.060 9.060 9.080 8.830 9.150 2,339,124 21,160,502 9.0463 5.319 5.319 5.331 5.184 5.372 3,983,972 5.3114 2.03%
2018-05-15 0 8.880 8.880 8.910 8.740 8.970 1,552,000 13,706,765 8.8317 5.214 5.214 5.231 5.132 5.267 2,643,350 5.1854 1.25%
2018-05-14 0 8.770 8.770 8.840 8.720 8.950 1,112,000 9,767,080 8.7833 5.149 5.149 5.190 5.120 5.255 1,893,947 5.1570 -0.45%
2018-05-11 0 8.810 8.800 8.860 8.800 9.090 1,364,000 12,136,263 8.8976 5.173 5.167 5.202 5.167 5.337 2,323,151 5.2241 -2.22%
2018-05-10 0 9.010 8.960 9.010 8.890 9.100 923,123 8,311,322 9.0035 5.290 5.261 5.290 5.220 5.343 1,572,253 5.2862 0.90%
2018-05-09 0 8.930 8.860 8.930 8.830 9.100 2,079,000 18,660,522 8.9757 5.243 5.202 5.243 5.184 5.343 3,540,931 5.2699 -1.00%
2018-05-08 0 9.020 9.000 9.020 8.870 9.150 1,293,000 11,700,070 9.0488 5.296 5.284 5.296 5.208 5.372 2,202,224 5.3128 2.50%
2018-05-07 0 8.800 8.750 8.800 8.510 8.840 3,445,000 29,819,877 8.6560 5.167 5.137 5.167 4.997 5.190 5,867,488 5.0822 2.92%
2018-05-04 0 8.550 8.550 8.570 8.510 8.680 1,519,000 13,057,780 8.5963 5.020 5.020 5.032 4.997 5.096 2,587,145 5.0472 -0.47%
2018-05-03 0 8.590 8.580 8.590 8.540 8.700 917,000 7,904,062 8.6195 5.043 5.038 5.043 5.014 5.108 1,561,825 5.0608 -1.04%
2018-05-02 0 8.680 8.650 8.680 8.500 8.680 1,300,000 11,222,426 8.6326 5.096 5.079 5.096 4.991 5.096 2,214,146 5.0685 2.24%
2018-04-30 0 8.490 8.490 8.510 8.330 8.580 684,000 5,792,510 8.4686 4.985 4.985 4.997 4.891 5.038 1,164,982 4.9722 -0.12%
2018-04-27 0 8.500 8.500 8.550 8.360 8.570 1,418,000 12,038,540 8.4898 4.991 4.991 5.020 4.908 5.032 2,415,123 4.9846 2.16%
2018-04-26 0 8.320 8.320 8.370 8.310 8.650 2,232,000 18,673,910 8.3664 4.885 4.885 4.914 4.879 5.079 3,801,519 4.9122 -3.26%
2018-04-25 0 8.600 8.590 8.600 8.400 8.690 1,204,000 10,236,520 8.5021 5.049 5.043 5.049 4.932 5.102 2,050,640 4.9919 -0.81%
2018-04-24 0 8.670 8.670 8.680 8.440 8.750 508,602 4,389,636 8.6308 5.090 5.090 5.096 4.955 5.137 866,246 5.0674 2.85%
2018-04-23 0 8.430 8.430 8.470 8.370 8.640 709,000 6,002,040 8.4655 4.950 4.950 4.973 4.914 5.073 1,207,561 4.9704 -1.29%
2018-04-20 0 8.540 8.540 8.580 8.320 8.740 820,000 7,007,650 8.5459 5.014 5.014 5.038 4.885 5.132 1,396,615 5.0176 -1.27%
2018-04-19 0 8.650 8.650 8.670 8.600 8.780 466,000 4,030,220 8.6485 5.079 5.079 5.090 5.049 5.155 793,686 5.0778 -0.35%
2018-04-18 0 8.680 8.670 8.680 8.360 8.700 1,235,000 10,575,660 8.5633 5.096 5.090 5.096 4.908 5.108 2,103,439 5.0278 0.70%
2018-04-17 0 8.620 8.620 8.680 8.620 8.980 1,325,000 11,707,030 8.8355 5.061 5.061 5.096 5.061 5.272 2,256,726 5.1876 -1.93%
2018-04-16 0 8.790 8.790 8.800 8.780 9.100 1,883,000 16,848,740 8.9478 5.161 5.161 5.167 5.155 5.343 3,207,106 5.2536 -2.12%
2018-04-13 0 8.980 8.980 8.990 8.830 9.200 2,424,000 21,768,565 8.9804 5.272 5.272 5.278 5.184 5.402 4,128,531 5.2727 -2.29%
2018-04-12 0 9.190 9.180 9.190 8.990 9.250 2,579,000 23,604,490 9.1526 5.396 5.390 5.396 5.278 5.431 4,392,526 5.3738 1.32%
2018-04-11 0 9.070 9.070 9.080 8.800 9.290 2,572,000 23,399,085 9.0976 5.325 5.325 5.331 5.167 5.454 4,380,604 5.3415 -0.87%
2018-04-10 0 9.150 9.140 9.150 8.930 9.230 2,779,000 25,320,270 9.1113 5.372 5.366 5.372 5.243 5.419 4,733,164 5.3495 1.33%
2018-04-09 0 9.030 9.030 9.050 8.360 9.080 3,446,278 30,328,057 8.8002 5.302 5.302 5.314 4.908 5.331 5,869,665 5.1669 8.01%
2018-04-06 0 8.360 8.360 8.420 8.230 8.580 1,234,000 10,389,574 8.4194 4.908 4.908 4.944 4.832 5.038 2,101,736 4.9433 0.12%
2018-04-04 0 8.350 8.350 8.360 8.230 8.590 1,850,000 15,621,330 8.4440 4.903 4.903 4.908 4.832 5.043 3,150,901 4.9577 1.33%
2018-04-03 0 8.240 8.230 8.240 8.030 8.390 1,588,000 12,996,060 8.1839 4.838 4.832 4.838 4.715 4.926 2,704,665 4.8051 -1.08%
2018-03-29 0 8.330 8.330 8.340 8.230 8.620 1,670,000 13,989,775 8.3771 4.891 4.891 4.897 4.832 5.061 2,844,327 4.9185 -0.48%
2018-03-28 0 8.370 8.360 8.370 8.310 9.000 2,164,000 18,711,875 8.6469 4.914 4.908 4.914 4.879 5.284 3,685,702 5.0769 -6.48%
2018-03-27 0 8.950 8.920 8.950 8.580 9.120 5,326,254 47,092,108 8.8415 5.255 5.237 5.255 5.038 5.355 9,071,620 5.1911 3.35%
2018-03-26 0 8.660 8.650 8.660 8.100 8.740 2,925,426 24,895,639 8.5101 5.085 5.079 5.085 4.756 5.132 4,982,555 4.9966 4.84%
2018-03-23 0 8.260 8.210 8.260 8.010 8.400 3,640,170 29,632,022 8.1403 4.850 4.820 4.850 4.703 4.932 6,199,900 4.7794 -3.05%
2018-03-22 0 8.520 8.500 8.520 8.200 8.750 4,039,999 34,174,266 8.4590 5.002 4.991 5.002 4.814 5.137 6,880,884 4.9666 0.12%
2018-03-21 0 8.510 8.510 8.530 8.510 9.360 6,773,504 59,531,115 8.7888 4.997 4.997 5.008 4.997 5.496 11,536,561 5.1602 -7.60%
2018-03-20 0 9.210 9.210 9.280 8.830 9.300 3,639,882 33,125,312 9.1007 5.408 5.408 5.449 5.184 5.460 6,199,409 5.3433 2.45%
2018-03-19 0 8.990 8.990 9.000 8.850 9.400 4,428,000 40,628,675 9.1754 5.278 5.278 5.284 5.196 5.519 7,541,723 5.3872 -0.99%
2018-03-16 0 9.080 9.080 9.120 8.680 9.160 6,030,605 54,329,938 9.0090 5.331 5.331 5.355 5.096 5.378 10,271,263 5.2895 5.34%
2018-03-15 0 8.620 8.620 8.680 8.450 8.670 1,291,000 11,056,880 8.5646 5.061 5.061 5.096 4.961 5.090 2,198,818 5.0286 0.47%
2018-03-14 0 8.580 8.580 8.590 8.390 8.620 3,128,000 26,601,620 8.5044 5.038 5.038 5.043 4.926 5.061 5,327,577 4.9932 -0.92%
2018-03-13 0 8.660 8.660 8.690 8.400 8.700 3,325,000 28,523,068 8.5784 5.085 5.085 5.102 4.932 5.108 5,663,105 5.0366 2.49%
2018-03-12 0 8.450 8.450 8.490 8.150 8.500 1,988,520 16,579,132 8.3374 4.961 4.961 4.985 4.785 4.991 3,386,827 4.8952 4.58%
2018-03-09 0 8.080 8.080 8.090 8.010 8.240 1,666,639 13,497,681 8.0987 4.744 4.744 4.750 4.703 4.838 2,838,602 4.7550 0.00%
2018-03-08 0 8.080 8.080 8.100 8.050 8.310 1,256,000 10,187,055 8.1107 4.744 4.744 4.756 4.726 4.879 2,139,206 4.7621 0.75%
2018-03-07 0 8.020 8.000 8.020 7.950 8.520 1,710,000 14,017,835 8.1976 4.709 4.697 4.709 4.668 5.002 2,912,454 4.8131 -4.30%
2018-03-06 0 8.380 8.380 8.410 8.280 8.530 1,422,000 11,992,130 8.4333 4.920 4.920 4.938 4.861 5.008 2,421,936 4.9515 2.44%
2018-03-05 0 8.180 8.180 8.200 8.180 8.740 878,000 7,346,310 8.3671 4.803 4.803 4.814 4.803 5.132 1,495,400 4.9126 -5.10%
2018-03-02 0 8.620 8.620 8.640 8.220 8.650 1,379,768 11,699,902 8.4796 5.061 5.061 5.073 4.826 5.079 2,350,006 4.9787 0.12%
2018-03-01 0 8.610 8.610 8.640 8.100 8.840 1,523,000 12,858,279 8.4427 5.055 5.055 5.073 4.756 5.190 2,593,958 4.9570 5.13%
2018-02-28 0 8.190 8.190 8.240 8.020 8.290 668,000 5,445,304 8.1517 4.809 4.809 4.838 4.709 4.867 1,137,731 4.7861 0.24%
2018-02-27 0 8.170 8.150 8.170 8.150 8.620 1,054,000 8,734,293 8.2868 4.797 4.785 4.797 4.785 5.061 1,795,162 4.8655 -4.00%
2018-02-26 0 8.510 8.510 8.590 8.340 8.800 1,284,695 11,015,105 8.5741 4.997 4.997 5.043 4.897 5.167 2,188,079 5.0341 -3.30%
2018-02-23 0 8.800 8.760 8.800 8.650 8.890 1,207,514 10,585,654 8.7665 5.167 5.143 5.167 5.079 5.220 2,056,625 5.1471 1.15%
2018-02-22 0 8.700 8.700 8.710 8.680 8.950 1,176,058 10,287,770 8.7477 5.108 5.108 5.114 5.096 5.255 2,003,050 5.1361 -1.47%
2018-02-21 0 8.830 8.830 8.870 8.750 9.200 1,343,497 11,901,723 8.8588 5.184 5.184 5.208 5.137 5.402 2,288,230 5.2013 -1.89%
2018-02-20 0 9.000 8.990 9.000 8.830 9.130 973,000 8,797,180 9.0413 5.284 5.278 5.284 5.184 5.361 1,657,203 5.3084 2.27%
2018-02-15 0 8.800 8.760 8.800 8.740 8.950 453,000 4,008,410 8.8486 5.167 5.143 5.167 5.132 5.255 771,545 5.1953 0.34%
2018-02-14 0 8.770 8.730 8.770 8.590 8.830 2,163,790 18,865,896 8.7189 5.149 5.126 5.149 5.043 5.184 3,685,345 5.1192 1.39%
2018-02-13 0 8.650 8.630 8.650 8.190 8.720 1,954,000 16,321,635 8.3529 5.079 5.067 5.079 4.809 5.120 3,328,032 4.9043 4.98%
2018-02-12 0 8.240 8.200 8.240 8.060 8.430 2,220,806 18,210,319 8.1999 4.838 4.814 4.838 4.732 4.950 3,782,454 4.8144 0.73%
2018-02-09 0 8.180 8.160 8.180 7.800 8.570 4,146,702 33,166,540 7.9983 4.803 4.791 4.803 4.580 5.032 7,062,620 4.6961 -1.21%
2018-02-08 0 8.280 8.280 8.300 8.160 8.630 2,423,000 20,102,090 8.2964 4.861 4.861 4.873 4.791 5.067 4,126,828 4.8711 -2.82%
2018-02-07 0 8.520 8.460 8.520 8.440 9.000 2,975,000 25,968,160 8.7288 5.002 4.967 5.002 4.955 5.284 5,066,989 5.1250 2.90%
2018-02-06 0 8.280 8.250 8.280 8.080 9.030 5,768,000 48,358,261 8.3839 4.861 4.844 4.861 4.744 5.302 9,823,997 4.9225 -9.51%
2018-02-05 0 9.150 9.150 9.160 8.650 9.170 2,388,982 21,463,333 8.9843 5.372 5.372 5.378 5.079 5.384 4,068,889 5.2750 1.78%
2018-02-02 0 8.990 8.990 9.000 8.770 9.130 1,464,295 13,180,412 9.0012 5.278 5.278 5.284 5.149 5.361 2,493,972 5.2849 2.39%
2018-02-01 0 8.780 8.780 8.800 8.780 9.070 1,481,999 13,215,801 8.9176 5.155 5.155 5.167 5.155 5.325 2,524,125 5.2358 -0.57%
2018-01-31 0 8.830 8.790 8.830 8.710 8.990 1,777,996 15,650,515 8.8023 5.184 5.161 5.184 5.114 5.278 3,028,264 5.1681 -2.32%
2018-01-30 0 9.040 9.040 9.100 8.800 9.220 1,773,000 15,975,940 9.0107 5.308 5.308 5.343 5.167 5.413 3,019,755 5.2905 0.78%
2018-01-29 0 8.970 8.930 8.970 8.800 9.060 1,427,000 12,771,550 8.9499 5.267 5.243 5.267 5.167 5.319 2,430,452 5.2548 0.67%
2018-01-26 0 8.910 8.910 8.920 8.910 9.100 1,641,000 14,740,404 8.9826 5.231 5.231 5.237 5.231 5.343 2,794,934 5.2740 -1.33%
2018-01-25 0 9.030 9.030 9.060 8.930 9.170 854,473 7,696,044 9.0068 5.302 5.302 5.319 5.243 5.384 1,455,329 5.2882 -0.44%
2018-01-24 0 9.070 9.000 9.080 9.000 9.340 1,226,000 11,166,535 9.1081 5.325 5.284 5.331 5.284 5.484 2,088,110 5.3477 -2.37%
2018-01-23 0 9.290 9.280 9.290 9.050 9.430 1,934,000 17,891,875 9.2512 5.454 5.449 5.454 5.314 5.537 3,293,969 5.4317 -0.75%
2018-01-22 0 9.360 9.320 9.360 8.990 9.490 1,900,000 17,563,975 9.2442 5.496 5.472 5.496 5.278 5.572 3,236,060 5.4276 4.23%
2018-01-19 0 8.980 8.980 9.000 8.980 9.240 1,767,000 16,002,317 9.0562 5.272 5.272 5.284 5.272 5.425 3,009,536 5.3172 -1.86%
2018-01-18 0 9.150 9.150 9.190 9.090 9.480 1,978,000 18,207,556 9.2050 5.372 5.372 5.396 5.337 5.566 3,368,909 5.4046 -2.35%
2018-01-17 0 9.370 9.330 9.370 8.730 9.410 2,583,000 23,454,554 9.0804 5.501 5.478 5.501 5.126 5.525 4,399,339 5.3314 -0.11%
2018-01-16 0 9.380 9.350 9.380 9.000 9.470 2,766,000 25,754,412 9.3111 5.507 5.490 5.507 5.284 5.560 4,711,022 5.4668 6.59%
2018-01-15 0 8.800 8.800 8.830 8.690 9.330 4,166,000 37,366,358 8.9694 5.167 5.167 5.184 5.102 5.478 7,095,488 5.2662 0.69%
2018-01-12 0 8.740 8.680 8.740 8.630 9.030 1,412,874 12,455,927 8.8160 5.132 5.096 5.132 5.067 5.302 2,406,392 5.1762 0.23%
2018-01-11 0 8.720 8.680 8.720 8.530 8.800 2,104,691 18,309,647 8.6994 5.120 5.096 5.120 5.008 5.167 3,584,688 5.1077 1.04%
2018-01-10 0 8.630 8.610 8.630 8.050 8.710 3,470,481 29,544,989 8.5132 5.067 5.055 5.067 4.726 5.114 5,910,887 4.9984 4.99%
2018-01-09 0 8.220 8.220 8.230 7.810 8.230 2,897,858 23,538,723 8.1228 4.826 4.826 4.832 4.586 4.832 4,935,601 4.7692 5.12%
2018-01-08 0 7.820 7.800 7.820 7.600 7.830 1,347,795 10,492,579 7.7850 4.591 4.580 4.591 4.462 4.597 2,295,550 4.5708 2.62%
2018-01-05 0 7.620 7.620 7.650 7.510 7.650 588,000 4,460,090 7.5852 4.474 4.474 4.492 4.409 4.492 1,001,475 4.4535 1.06%
2018-01-04 0 7.540 7.540 7.590 7.460 7.800 1,469,000 11,277,058 7.6767 4.427 4.427 4.456 4.380 4.580 2,501,985 4.5072 -0.26%
2018-01-03 0 7.560 7.550 7.560 7.230 7.690 638,000 4,814,065 7.5456 4.439 4.433 4.439 4.245 4.515 1,086,635 4.4303 3.99%
2018-01-02 0 7.270 7.230 7.280 7.010 7.280 656,000 4,680,896 7.1355 4.268 4.245 4.274 4.116 4.274 1,117,292 4.1895 2.68%
2017-12-29 0 7.080 7.080 7.190 7.050 7.180 934,000 6,667,309 7.1384 4.157 4.157 4.221 4.139 4.216 1,590,779 4.1912 -0.14%
2017-12-28 0 7.090 7.070 7.090 7.050 7.130 466,000 3,302,031 7.0859 4.163 4.151 4.163 4.139 4.186 793,686 4.1604 0.57%
2017-12-27 0 7.050 7.050 7.060 6.940 7.200 1,912,290 13,435,812 7.0260 4.139 4.139 4.145 4.075 4.227 3,256,992 4.1252 -1.67%
2017-12-22 0 7.170 7.170 7.180 7.100 7.220 276,000 1,977,890 7.1663 4.210 4.210 4.216 4.169 4.239 470,080 4.2076 -0.97%
2017-12-21 0 7.240 7.210 7.240 7.150 7.250 956,000 6,876,610 7.1931 4.251 4.233 4.251 4.198 4.257 1,628,249 4.2233 1.69%
2017-12-20 0 7.120 7.120 7.140 7.000 7.220 1,056,946 7,556,441 7.1493 4.180 4.180 4.192 4.110 4.239 1,800,179 4.1976 -0.56%
2017-12-19 0 7.160 7.160 7.200 7.080 7.230 462,000 3,308,780 7.1619 4.204 4.204 4.227 4.157 4.245 786,874 4.2050 -0.14%
2017-12-18 0 7.170 7.150 7.200 7.060 7.200 626,000 4,463,240 7.1298 4.210 4.198 4.227 4.145 4.227 1,066,197 4.1861 0.70%
2017-12-15 0 7.120 7.100 7.120 7.030 7.200 571,000 4,054,860 7.1013 4.180 4.169 4.180 4.128 4.227 972,521 4.1694 -1.52%
2017-12-14 0 7.230 7.220 7.230 7.190 7.320 771,000 5,595,987 7.2581 4.245 4.239 4.245 4.221 4.298 1,313,159 4.2615 -0.41%
2017-12-13 0 7.260 7.220 7.260 7.000 7.290 877,100 6,277,677 7.1573 4.263 4.239 4.263 4.110 4.280 1,493,868 4.2023 4.16%
2017-12-12 0 6.970 6.970 7.030 6.890 7.160 732,200 5,128,986 7.0049 4.092 4.092 4.128 4.045 4.204 1,247,075 4.1128 -0.99%
2017-12-11 0 7.040 7.030 7.050 6.830 7.050 399,652 2,781,457 6.9597 4.133 4.128 4.139 4.010 4.139 680,683 4.0863 1.88%
2017-12-08 0 6.910 6.880 6.910 6.840 6.970 838,079 5,791,130 6.9100 4.057 4.039 4.057 4.016 4.092 1,427,407 4.0571 1.32%
2017-12-07 0 6.820 6.810 6.880 6.700 7.030 935,000 6,383,610 6.8274 4.004 3.998 4.039 3.934 4.128 1,592,482 4.0086 0.29%
2017-12-06 0 6.800 6.800 6.840 6.800 7.080 1,333,000 9,163,102 6.8740 3.993 3.993 4.016 3.993 4.157 2,270,352 4.0360 -1.59%
2017-12-05 0 6.910 6.910 6.920 6.910 7.100 713,182 4,967,477 6.9652 4.057 4.057 4.063 4.057 4.169 1,214,684 4.0895 -1.57%
2017-12-04 0 7.020 7.010 7.020 7.010 7.120 191,000 1,343,160 7.0323 4.122 4.116 4.122 4.116 4.180 325,309 4.1289 -2.23%
2017-12-01 0 7.180 7.150 7.180 6.970 7.200 810,012 5,802,943 7.1640 4.216 4.198 4.216 4.092 4.227 1,379,604 4.2062 -0.28%
2017-11-30 0 7.200 7.170 7.200 6.960 7.200 700,727 4,957,004 7.0741 4.227 4.210 4.227 4.086 4.227 1,193,471 4.1534 1.98%
2017-11-29 0 7.060 7.060 7.090 6.980 7.160 429,000 3,021,370 7.0428 4.145 4.145 4.163 4.098 4.204 730,668 4.1351 -1.12%
2017-11-28 0 7.140 7.090 7.140 6.980 7.200 646,000 4,591,709 7.1079 4.192 4.163 4.192 4.098 4.227 1,100,260 4.1733 2.44%
2017-11-27 0 6.970 6.970 6.980 6.950 7.180 922,000 6,508,980 7.0596 4.092 4.092 4.098 4.081 4.216 1,570,341 4.1449 -3.19%
2017-11-24 0 7.200 7.180 7.200 7.140 7.270 176,000 1,268,230 7.2059 4.227 4.216 4.227 4.192 4.268 299,761 4.2308 -0.83%
2017-11-23 0 7.260 7.230 7.260 7.180 7.550 623,000 4,577,890 7.3481 4.263 4.245 4.263 4.216 4.433 1,061,087 4.3143 -3.84%
2017-11-22 0 7.550 7.540 7.550 7.290 7.550 906,763 6,757,398 7.4522 4.433 4.427 4.433 4.280 4.433 1,544,389 4.3754 1.21%
2017-11-21 0 7.460 7.400 7.460 7.120 7.480 1,271,000 9,340,870 7.3492 4.380 4.345 4.380 4.180 4.392 2,164,754 4.3150 2.61%
2017-11-20 0 7.270 7.260 7.270 7.050 7.300 37,456,000 247,485,980 6.6074 4.268 4.263 4.268 4.139 4.286 63,794,668 3.8794 -0.27%
2017-11-17 0 7.290 7.240 7.290 7.200 7.550 1,718,000 12,679,350 7.3803 4.280 4.251 4.280 4.227 4.433 2,926,080 4.3332 -1.75%
2017-11-16 0 7.420 7.400 7.420 7.360 7.510 1,308,000 9,747,870 7.4525 4.357 4.345 4.357 4.321 4.409 2,227,772 4.3756 1.09%
2017-11-15 0 7.340 7.320 7.340 7.100 7.460 1,977,184 14,502,823 7.3351 4.310 4.298 4.310 4.169 4.380 3,367,519 4.3067 2.95%
2017-11-14 0 7.130 7.130 7.160 7.060 7.200 845,000 6,046,080 7.1551 4.186 4.186 4.204 4.145 4.227 1,439,195 4.2010 -0.56%
2017-11-13 0 7.170 7.150 7.170 7.000 7.180 557,000 3,940,280 7.0741 4.210 4.198 4.210 4.110 4.216 948,677 4.1534 1.56%
2017-11-10 0 7.060 7.050 7.060 7.010 7.100 512,000 3,614,250 7.0591 4.145 4.139 4.145 4.116 4.169 872,033 4.1446 -1.12%
2017-11-09 0 7.140 7.090 7.140 7.050 7.250 1,058,000 7,537,400 7.1242 4.192 4.163 4.192 4.139 4.257 1,801,975 4.1829 -0.56%
2017-11-08 0 7.180 7.160 7.180 7.100 7.250 1,970,000 14,129,000 7.1721 4.216 4.204 4.216 4.169 4.257 3,355,283 4.2110 0.84%
2017-11-07 0 7.120 7.120 7.170 6.990 7.260 939,000 6,692,285 7.1270 4.180 4.180 4.210 4.104 4.263 1,599,295 4.1845 0.42%
2017-11-06 0 7.090 7.060 7.090 7.060 7.200 854,000 6,066,976 7.1042 4.163 4.145 4.163 4.145 4.227 1,454,524 4.1711 -1.53%
2017-11-03 0 7.200 7.160 7.200 7.180 7.250 1,648,038 11,882,455 7.2101 4.227 4.204 4.227 4.216 4.257 2,806,921 4.2333 0.00%
2017-11-02 0 7.200 7.160 7.200 7.150 7.310 493,000 3,559,970 7.2210 4.227 4.204 4.227 4.198 4.292 839,672 4.2397 -0.69%
2017-11-01 0 7.250 7.230 7.250 7.250 7.360 1,743,000 12,715,715 7.2953 4.257 4.245 4.257 4.257 4.321 2,968,659 4.2833 0.97%
2017-10-31 0 7.180 7.150 7.180 7.150 7.270 1,343,000 9,671,450 7.2014 4.216 4.198 4.216 4.198 4.268 2,287,384 4.2282 0.00%
2017-10-30 0 7.180 7.150 7.180 7.100 7.390 1,394,000 10,008,120 7.1794 4.216 4.198 4.216 4.169 4.339 2,374,246 4.2153 -1.51%
2017-10-27 0 7.290 7.290 7.300 7.220 7.570 1,771,110 13,087,334 7.3893 4.280 4.280 4.286 4.239 4.445 3,016,536 4.3385 -2.67%
2017-10-26 0 7.490 7.470 7.490 7.420 7.700 2,966,000 22,320,760 7.5255 4.398 4.386 4.398 4.357 4.521 5,051,660 4.4185 0.94%
2017-10-25 0 7.420 7.420 7.440 7.000 7.450 6,595,454 48,375,714 7.3347 4.357 4.357 4.368 4.110 4.374 11,233,308 4.3065 4.51%
2017-10-24 0 7.100 7.070 7.100 7.000 7.200 3,340,000 23,608,688 7.0685 4.169 4.151 4.169 4.110 4.227 5,688,653 4.1501 -2.07%
2017-10-23 0 7.250 7.220 7.250 6.620 7.250 5,681,000 39,928,867 7.0285 4.257 4.239 4.257 3.887 4.257 9,675,820 4.1267 9.19%
2017-10-20 0 6.640 6.600 6.640 6.500 6.640 2,404,000 15,785,880 6.5665 3.899 3.875 3.899 3.816 3.899 4,094,468 3.8554 2.15%
2017-10-19 0 6.500 6.440 6.500 6.470 6.700 3,154,322 20,768,971 6.5843 3.816 3.781 3.816 3.799 3.934 5,372,408 3.8659 -0.15%
2017-10-18 0 6.510 6.500 6.510 6.420 6.550 1,157,000 7,523,848 6.5029 3.822 3.816 3.822 3.769 3.846 1,970,590 3.8181 1.88%
2017-10-17 0 6.390 6.370 6.390 6.330 6.400 2,646,305 16,866,523 6.3736 3.752 3.740 3.752 3.717 3.758 4,507,159 3.7422 0.00%
2017-10-16 0 6.390 6.350 6.390 6.250 6.400 1,373,000 8,745,853 6.3699 3.752 3.728 3.752 3.670 3.758 2,338,479 3.7400 1.59%
2017-10-13 0 6.290 6.280 6.290 6.160 6.300 916,000 5,732,843 6.2586 3.693 3.687 3.693 3.617 3.699 1,560,122 3.6746 0.00%
2017-10-12 0 6.290 6.260 6.290 6.200 6.320 1,094,000 6,848,175 6.2598 3.693 3.675 3.693 3.640 3.711 1,863,289 3.6753 -0.16%
2017-10-11 0 6.300 6.270 6.300 6.250 6.370 725,000 4,589,880 6.3309 3.699 3.681 3.699 3.670 3.740 1,234,812 3.7171 0.00%
2017-10-10 0 6.300 6.280 6.300 6.100 6.480 1,801,000 11,331,930 6.2920 3.699 3.687 3.699 3.582 3.805 3,067,444 3.6943 0.00%
2017-10-09 0 6.300 6.280 6.300 6.270 6.460 743,000 4,696,400 6.3209 3.699 3.687 3.699 3.681 3.793 1,265,470 3.7112 -2.48%
2017-10-06 0 6.460 6.350 6.460 6.300 6.500 1,477,000 9,480,474 6.4187 3.793 3.728 3.793 3.699 3.816 2,515,611 3.7687 2.38%
2017-10-04 0 6.310 6.300 6.310 6.240 6.520 1,234,000 7,908,870 6.4091 3.705 3.699 3.705 3.664 3.828 2,101,736 3.7630 -2.77%
2017-10-03 0 6.490 6.400 6.490 6.450 6.570 381,000 2,476,850 6.5009 3.810 3.758 3.810 3.787 3.857 648,915 3.8169 -1.37%
2017-09-29 0 6.580 6.400 6.580 6.400 6.600 1,466,000 9,457,735 6.4514 3.863 3.758 3.863 3.758 3.875 2,496,876 3.7878 2.49%
2017-09-28 0 6.420 6.420 6.480 6.400 6.600 750,000 4,855,010 6.4733 3.769 3.769 3.805 3.758 3.875 1,277,392 3.8007 -1.08%
2017-09-27 0 6.490 6.450 6.490 6.470 6.650 628,000 4,096,590 6.5232 3.810 3.787 3.810 3.799 3.904 1,069,603 3.8300 -0.31%
2017-09-26 0 6.510 6.510 6.550 6.400 6.650 1,542,000 10,070,410 6.5307 3.822 3.822 3.846 3.758 3.904 2,626,318 3.8344 -0.61%
2017-09-25 0 6.550 6.520 6.550 6.500 6.700 1,111,000 7,330,490 6.5981 3.846 3.828 3.846 3.816 3.934 1,892,244 3.8740 -2.24%
2017-09-22 0 6.700 6.660 6.700 6.670 6.810 1,347,000 9,052,081 6.7202 3.934 3.910 3.934 3.916 3.998 2,294,196 3.9456 -0.30%
2017-09-21 0 6.720 6.700 6.720 6.700 6.720 130,000 872,790 6.7138 3.946 3.934 3.946 3.934 3.946 221,415 3.9419 -0.44%
2017-09-20 0 6.750 6.710 6.750 6.720 6.820 945,000 6,375,850 6.7469 3.963 3.940 3.963 3.946 4.004 1,609,514 3.9614 0.75%
2017-09-19 0 6.700 6.700 6.710 6.600 6.810 1,086,680 7,260,323 6.6812 3.934 3.934 3.940 3.875 3.998 1,850,822 3.9228 -1.18%
2017-09-18 0 6.780 6.720 6.780 6.720 6.880 1,156,175 7,830,781 6.7730 3.981 3.946 3.981 3.946 4.039 1,969,185 3.9767 -1.45%
2017-09-15 0 6.880 6.820 6.880 6.770 6.880 553,000 3,779,780 6.8350 4.039 4.004 4.039 3.975 4.039 941,864 4.0131 0.58%
2017-09-14 0 6.840 6.830 6.840 6.770 6.880 1,258,000 8,608,940 6.8434 4.016 4.010 4.016 3.975 4.039 2,142,612 4.0180 0.88%
2017-09-13 0 6.780 6.760 6.780 6.650 6.820 1,657,333 11,238,311 6.7810 3.981 3.969 3.981 3.904 4.004 2,822,752 3.9813 0.89%
2017-09-12 0 6.720 6.660 6.750 6.650 6.840 1,255,000 8,498,192 6.7715 3.946 3.910 3.963 3.904 4.016 2,137,503 3.9758 -0.74%
2017-09-11 0 6.770 6.760 6.770 6.750 6.820 3,763,000 25,559,270 6.7923 3.975 3.969 3.975 3.963 4.004 6,409,102 3.9880 0.30%
2017-09-08 0 6.750 6.750 6.760 6.610 6.800 1,079,000 7,271,280 6.7389 3.963 3.963 3.969 3.881 3.993 1,837,742 3.9566 0.00%
2017-09-07 0 6.750 6.720 6.750 6.620 6.750 1,235,709 8,295,567 6.7132 3.963 3.946 3.963 3.887 3.963 2,104,647 3.9415 2.43%
2017-09-06 0 6.590 6.550 6.590 6.350 6.660 966,000 6,352,050 6.5756 3.869 3.846 3.869 3.728 3.910 1,645,281 3.8608 4.21%
2017-09-05 0 6.420 6.410 6.420 6.300 6.450 601,000 3,846,280 6.3998 3.713 3.707 3.713 3.644 3.730 1,039,156 3.7014 0.31%
2017-09-04 0 6.400 6.380 6.400 6.300 6.660 601,000 3,867,540 6.4352 3.701 3.690 3.701 3.644 3.852 1,039,156 3.7218 0.00%
2017-09-01 0 6.400 6.380 6.400 6.200 6.400 1,155,478 7,254,672 6.2785 3.701 3.690 3.701 3.586 3.701 1,997,873 3.6312 0.95%
2017-08-31 0 6.340 6.320 6.340 6.260 6.620 1,303,000 8,304,290 6.3732 3.667 3.655 3.667 3.620 3.829 2,252,945 3.6860 -3.21%
2017-08-30 0 6.550 6.550 6.580 6.550 6.800 732,600 4,857,918 6.6311 3.788 3.788 3.806 3.788 3.933 1,266,698 3.8351 -1.50%
2017-08-29 0 6.650 6.650 6.700 6.590 6.830 1,092,000 7,347,350 6.7283 3.846 3.846 3.875 3.811 3.950 1,888,117 3.8914 -1.92%
2017-08-28 0 6.780 6.780 6.800 6.670 6.830 2,862,000 19,401,850 6.7791 3.921 3.921 3.933 3.858 3.950 4,948,525 3.9207 1.95%
2017-08-25 0 6.650 6.640 6.650 6.520 6.700 1,534,525 10,143,834 6.6104 3.846 3.840 3.846 3.771 3.875 2,653,262 3.8232 2.47%
2017-08-24 0 6.490 6.490 6.570 6.230 6.600 1,808,000 11,812,820 6.5336 3.754 3.754 3.800 3.603 3.817 3,126,112 3.7788 -1.07%
2017-08-22 0 6.560 6.560 6.600 6.500 6.600 85,000 558,490 6.5705 3.794 3.794 3.817 3.759 3.817 146,969 3.8001 -0.61%
2017-08-21 0 6.600 6.590 6.600 6.530 6.640 904,000 5,961,725 6.5948 3.817 3.811 3.817 3.777 3.840 1,563,056 3.8141 -0.60%
2017-08-18 0 6.640 6.640 6.650 6.250 6.640 661,000 4,255,720 6.4383 3.840 3.840 3.846 3.615 3.840 1,142,898 3.7236 4.40%
2017-08-17 0 6.360 6.340 6.360 6.310 6.480 259,000 1,648,710 6.3657 3.678 3.667 3.678 3.649 3.748 447,823 3.6816 -0.62%
2017-08-16 0 6.400 6.380 6.400 6.310 6.490 427,000 2,732,410 6.3991 3.701 3.690 3.701 3.649 3.754 738,302 3.7009 1.75%
2017-08-15 0 6.290 6.310 6.320 6.190 6.350 792,000 4,989,460 6.2998 3.638 3.649 3.655 3.580 3.673 1,369,403 3.6435 0.00%
2017-08-14 0 6.290 6.290 6.300 6.140 6.400 629,000 3,957,370 6.2915 3.638 3.638 3.644 3.551 3.701 1,087,569 3.6387 2.44%
2017-08-11 0 6.140 6.130 6.150 6.000 6.200 1,172,000 7,144,420 6.0959 3.551 3.545 3.557 3.470 3.586 2,026,440 3.5256 -2.38%
2017-08-10 0 6.290 6.250 6.290 6.200 6.370 180,000 1,127,880 6.2660 3.638 3.615 3.638 3.586 3.684 311,228 3.6240 0.64%
2017-08-09 0 6.250 6.240 6.250 6.150 6.280 385,000 2,397,910 6.2283 3.615 3.609 3.615 3.557 3.632 665,682 3.6022 -0.32%
2017-08-08 0 6.270 6.270 6.300 6.270 6.390 485,000 3,056,030 6.3011 3.626 3.626 3.644 3.626 3.696 838,587 3.6443 -0.79%
2017-08-07 0 6.320 6.290 6.320 6.280 6.320 12,000 75,580 6.2983 3.655 3.638 3.655 3.632 3.655 20,749 3.6427 -0.32%
2017-08-04 0 6.340 6.300 6.340 6.280 6.390 265,000 1,673,110 6.3136 3.667 3.644 3.667 3.632 3.696 458,197 3.6515 0.16%
2017-08-03 0 6.330 6.310 6.330 6.270 6.400 559,000 3,536,090 6.3257 3.661 3.649 3.661 3.626 3.701 966,536 3.6585 0.16%
2017-08-02 0 6.320 6.250 6.320 6.230 6.320 941,000 5,895,790 6.2655 3.655 3.615 3.655 3.603 3.655 1,627,031 3.6236 0.48%
2017-08-01 0 6.290 6.270 6.290 6.200 6.340 771,000 4,824,654 6.2577 3.638 3.626 3.638 3.586 3.667 1,333,093 3.6191 -0.63%
2017-07-31 0 6.330 6.250 6.330 6.200 6.370 568,000 3,564,900 6.2762 3.661 3.615 3.661 3.586 3.684 982,097 3.6299 -0.63%
2017-07-28 0 6.370 6.360 6.370 6.300 6.390 337,000 2,136,023 6.3383 3.684 3.678 3.684 3.644 3.696 582,688 3.6658 -0.47%
2017-07-27 0 6.400 6.350 6.400 6.310 6.400 144,000 917,720 6.3731 3.701 3.673 3.701 3.649 3.701 248,982 3.6859 -0.47%
2017-07-26 0 6.430 6.400 6.430 6.290 6.450 968,000 6,196,975 6.4018 3.719 3.701 3.719 3.638 3.730 1,673,715 3.7025 0.00%
2017-07-25 0 6.430 6.400 6.430 6.330 6.550 813,000 5,236,180 6.4406 3.719 3.701 3.719 3.661 3.788 1,405,713 3.7249 -1.08%
2017-07-24 0 6.500 6.450 6.500 6.360 6.620 1,458,000 9,451,370 6.4824 3.759 3.730 3.759 3.678 3.829 2,520,947 3.7491 2.85%
2017-07-21 0 6.320 6.320 6.370 6.300 6.380 449,000 2,842,600 6.3310 3.655 3.655 3.684 3.644 3.690 776,341 3.6615 0.16%
2017-07-20 0 6.310 6.310 6.320 6.230 6.350 341,000 2,151,480 6.3093 3.649 3.649 3.655 3.603 3.673 589,604 3.6490 0.16%
2017-07-19 0 6.300 6.270 6.300 6.230 6.370 449,000 2,824,870 6.2915 3.644 3.626 3.644 3.603 3.684 776,341 3.6387 0.96%
2017-07-18 0 6.240 6.230 6.290 6.200 6.400 705,000 4,440,330 6.2983 3.609 3.603 3.638 3.586 3.701 1,218,976 3.6427 0.00%
2017-07-17 0 6.240 6.230 6.300 6.130 6.300 64,000 398,690 6.2295 3.609 3.603 3.644 3.545 3.644 110,659 3.6029 0.00%
2017-07-14 0 6.240 6.230 6.250 6.180 6.280 569,878 3,540,727 6.2131 3.609 3.603 3.615 3.574 3.632 985,344 3.5934 -0.64%
2017-07-13 0 6.280 6.290 6.340 6.250 6.380 356,000 2,240,430 6.2933 3.632 3.638 3.667 3.615 3.690 615,540 3.6398 1.62%
2017-07-12 0 6.180 6.130 6.190 6.110 6.200 449,000 2,758,838 6.1444 3.574 3.545 3.580 3.534 3.586 776,341 3.5536 0.00%
2017-07-11 0 6.180 6.170 6.190 6.140 6.200 439,000 2,716,070 6.1869 3.574 3.568 3.580 3.551 3.586 759,051 3.5782 0.98%
2017-07-10 0 6.120 6.100 6.120 6.000 6.330 392,000 2,390,730 6.0988 3.540 3.528 3.540 3.470 3.661 677,785 3.5273 -3.32%
2017-07-07 0 6.330 6.300 6.390 6.300 6.420 402,000 2,556,770 6.3601 3.661 3.644 3.696 3.644 3.713 695,076 3.6784 -0.47%
2017-07-06 0 6.360 6.350 6.360 6.230 6.370 1,378,000 8,738,020 6.3411 3.678 3.673 3.678 3.603 3.684 2,382,623 3.6674 1.76%
2017-07-05 0 6.250 6.250 6.260 6.070 6.300 1,836,000 11,386,470 6.2018 3.615 3.615 3.620 3.511 3.644 3,174,526 3.5868 4.17%
2017-07-04 0 6.000 6.000 6.050 5.860 6.090 828,000 4,956,080 5.9856 3.470 3.470 3.499 3.389 3.522 1,431,649 3.4618 -1.64%
2017-07-03 0 6.100 6.080 6.100 6.030 6.120 467,000 2,843,450 6.0888 3.528 3.516 3.528 3.487 3.540 807,464 3.5215 0.66%
2017-06-30 0 6.060 6.060 6.070 6.000 6.060 1,211,000 7,308,680 6.0352 3.505 3.505 3.511 3.470 3.505 2,093,873 3.4905 1.00%
2017-06-29 0 6.000 5.980 6.000 5.820 6.010 2,462,000 14,673,390 5.9599 3.470 3.459 3.470 3.366 3.476 4,256,907 3.4470 2.39%
2017-06-28 0 5.860 5.850 5.870 5.800 5.890 645,000 3,777,920 5.8572 3.389 3.383 3.395 3.354 3.407 1,115,234 3.3876 0.69%
2017-06-27 0 5.820 5.820 5.830 5.790 5.840 685,000 3,976,280 5.8048 3.366 3.366 3.372 3.349 3.378 1,184,395 3.3572 0.52%
2017-06-26 0 5.790 5.760 5.790 5.720 5.880 558,000 3,228,350 5.7856 3.349 3.331 3.349 3.308 3.401 964,807 3.3461 0.87%
2017-06-23 0 5.740 5.730 5.770 5.670 5.910 1,231,000 7,142,736 5.8024 3.320 3.314 3.337 3.279 3.418 2,128,454 3.3558 1.06%
2017-06-22 0 5.680 5.660 5.690 5.600 5.700 826,000 4,673,580 5.6581 3.285 3.273 3.291 3.239 3.297 1,428,191 3.2724 1.25%
2017-06-21 0 5.610 5.600 5.630 5.590 5.660 301,000 1,692,600 5.6233 3.245 3.239 3.256 3.233 3.273 520,442 3.2522 -1.23%
2017-06-20 0 5.680 5.620 5.680 5.620 5.680 302,000 1,706,650 5.6512 3.285 3.250 3.285 3.250 3.285 522,171 3.2684 0.89%
2017-06-19 0 5.630 5.630 5.680 5.570 5.680 293,000 1,656,350 5.6531 3.256 3.256 3.285 3.221 3.285 506,610 3.2695 -0.88%
2017-06-16 0 5.680 5.660 5.680 5.600 5.680 246,000 1,386,720 5.6371 3.285 3.273 3.285 3.239 3.285 425,345 3.2602 0.35%
2017-06-15 0 5.660 5.600 5.660 5.540 5.670 256,000 1,428,810 5.5813 3.273 3.239 3.273 3.204 3.279 442,635 3.2280 -0.18%
2017-06-14 0 5.670 5.610 5.680 5.580 5.680 95,000 536,660 5.6491 3.279 3.245 3.285 3.227 3.285 164,259 3.2672 1.25%
2017-06-13 0 5.600 5.560 5.600 5.440 5.720 1,744,000 9,746,811 5.5888 3.239 3.216 3.239 3.146 3.308 3,015,453 3.2323 -0.71%
2017-06-12 0 5.640 5.620 5.640 5.590 5.660 532,000 2,990,410 5.6211 3.262 3.250 3.262 3.233 3.273 919,852 3.2510 -0.35%
2017-06-09 0 5.660 5.630 5.660 5.630 5.680 501,000 2,829,640 5.6480 3.273 3.256 3.273 3.256 3.285 866,251 3.2665 -0.35%
2017-06-08 0 5.680 5.670 5.700 5.620 5.680 877,000 4,953,780 5.6486 3.285 3.279 3.297 3.250 3.285 1,516,372 3.2669 0.18%
2017-06-07 0 5.670 5.640 5.680 5.560 5.700 592,000 3,355,350 5.6678 3.279 3.262 3.285 3.216 3.297 1,023,594 3.2780 -0.18%
2017-06-06 0 5.680 5.650 5.680 5.630 5.700 830,680 4,705,404 5.6645 3.285 3.268 3.285 3.256 3.297 1,436,283 3.2761 -0.18%
2017-06-05 0 5.690 5.650 5.690 5.580 5.720 1,078,000 6,101,490 5.6600 3.291 3.268 3.291 3.227 3.308 1,863,910 3.2735 0.00%
2017-06-02 0 5.690 5.650 5.700 5.550 5.700 930,000 5,259,600 5.6555 3.291 3.268 3.297 3.210 3.297 1,608,011 3.2709 2.52%
2017-06-01 0 5.600 5.600 5.640 5.580 5.690 567,000 3,191,800 5.6293 3.210 3.210 3.233 3.198 3.261 989,200 3.2266 -0.71%
2017-05-31 0 5.640 5.610 5.650 5.600 5.660 986,000 5,539,065 5.6177 3.233 3.216 3.239 3.210 3.244 1,720,197 3.2200 -0.18%
2017-05-29 0 5.650 5.640 5.650 5.620 5.680 475,000 2,686,140 5.6550 3.239 3.233 3.239 3.221 3.256 828,695 3.2414 0.00%
2017-05-26 0 5.650 5.640 5.650 5.630 5.660 627,000 3,542,110 5.6493 3.239 3.233 3.239 3.227 3.244 1,093,878 3.2381 0.00%
2017-05-25 0 5.650 5.640 5.650 5.480 5.680 1,583,000 8,897,070 5.6204 3.239 3.233 3.239 3.141 3.256 2,761,736 3.2216 1.44%
2017-05-24 0 5.570 5.560 5.570 5.460 5.680 486,000 2,703,230 5.5622 3.193 3.187 3.193 3.130 3.256 847,886 3.1882 -0.71%
2017-05-23 0 5.610 5.560 5.610 5.520 5.720 915,000 5,138,470 5.6158 3.216 3.187 3.216 3.164 3.279 1,596,329 3.2189 -0.71%
2017-05-22 0 5.650 5.630 5.650 5.620 5.700 1,036,085 5,871,726 5.6672 3.239 3.227 3.239 3.221 3.267 1,807,576 3.2484 0.53%
2017-05-19 0 5.620 5.590 5.640 5.590 5.640 943,000 5,280,820 5.6000 3.221 3.204 3.233 3.204 3.233 1,645,178 3.2099 0.36%
2017-05-18 0 5.600 5.550 5.600 5.500 5.670 1,078,000 6,043,870 5.6066 3.210 3.181 3.210 3.153 3.250 1,880,702 3.2136 -0.36%
2017-05-17 0 5.620 5.610 5.620 5.410 5.650 2,218,000 12,411,070 5.5956 3.221 3.216 3.221 3.101 3.239 3,869,570 3.2074 4.07%
2017-05-16 0 5.400 5.380 5.400 5.370 5.430 1,312,000 7,080,870 5.3970 3.095 3.084 3.095 3.078 3.112 2,288,943 3.0935 -0.55%
2017-05-15 0 5.430 5.420 5.440 5.290 5.440 464,000 2,496,870 5.3812 3.112 3.107 3.118 3.032 3.118 809,504 3.0844 1.31%
2017-05-12 0 5.360 5.320 5.350 5.280 5.400 591,000 3,159,240 5.3456 3.072 3.049 3.067 3.026 3.095 1,031,071 3.0640 -1.29%
2017-05-11 0 5.430 5.410 5.420 5.420 5.450 1,171,000 6,367,160 5.4374 3.112 3.101 3.107 3.107 3.124 2,042,952 3.1166 0.37%
2017-05-10 0 5.410 5.410 5.440 5.410 5.460 1,300,000 7,070,580 5.4389 3.101 3.101 3.118 3.101 3.130 2,268,008 3.1175 -0.55%
2017-05-09 0 5.440 5.430 5.440 5.320 5.500 2,745,000 14,944,730 5.4443 3.118 3.112 3.118 3.049 3.153 4,788,986 3.1206 1.68%
2017-05-08 0 5.350 5.320 5.350 5.270 5.360 1,449,000 7,737,220 5.3397 3.067 3.049 3.067 3.021 3.072 2,527,956 3.0607 0.00%
2017-05-05 0 5.350 5.340 5.350 5.260 5.390 1,486,000 7,954,370 5.3529 3.067 3.061 3.067 3.015 3.089 2,592,507 3.0682 2.88%
2017-05-04 0 5.300 5.260 5.300 5.220 5.430 1,418,000 7,555,620 5.3284 2.981 2.958 2.981 2.936 3.054 2,521,448 2.9965 1.53%
2017-05-02 0 5.220 5.200 5.220 5.190 5.320 853,000 4,450,970 5.2180 2.936 2.924 2.936 2.919 2.992 1,516,781 2.9345 -0.76%
2017-04-28 0 5.260 5.220 5.270 5.200 5.300 1,113,000 5,836,990 5.2444 2.958 2.936 2.964 2.924 2.981 1,979,105 2.9493 0.19%
2017-04-27 0 5.250 5.220 5.250 5.140 5.310 777,000 4,049,410 5.2116 2.952 2.936 2.952 2.891 2.986 1,381,640 2.9309 -0.38%
2017-04-26 0 5.270 5.230 5.270 5.030 5.450 1,380,000 7,284,975 5.2790 2.964 2.941 2.964 2.829 3.065 2,453,877 2.9688 -1.86%
2017-04-25 0 5.370 5.330 5.370 5.310 5.400 848,000 4,552,620 5.3687 3.020 2.997 3.020 2.986 3.037 1,507,890 3.0192 0.19%
2017-04-24 0 5.360 5.360 5.370 5.350 5.390 535,000 2,875,630 5.3750 3.014 3.014 3.020 3.009 3.031 951,322 3.0228 0.94%
2017-04-21 0 5.310 5.300 5.310 5.090 5.350 2,016,000 10,643,260 5.2794 2.986 2.981 2.986 2.862 3.009 3,584,794 2.9690 4.32%
2017-04-20 0 5.090 5.050 5.090 5.020 5.100 2,001,000 10,116,900 5.0559 2.862 2.840 2.862 2.823 2.868 3,558,122 2.8433 0.99%
2017-04-19 0 5.040 5.010 5.040 4.950 5.100 2,603,000 13,076,540 5.0236 2.834 2.818 2.834 2.784 2.868 4,628,581 2.8252 -1.18%
2017-04-18 0 5.100 5.080 5.100 5.080 5.350 1,459,000 7,619,380 5.2223 2.868 2.857 2.868 2.857 3.009 2,594,353 2.9369 -4.67%
2017-04-13 0 5.350 5.350 5.370 5.300 5.380 758,000 4,039,822 5.3296 3.009 3.009 3.020 2.981 3.026 1,347,854 2.9972 0.94%
2017-04-12 0 5.300 5.280 5.300 5.160 5.310 1,129,000 5,953,860 5.2736 2.981 2.969 2.981 2.902 2.986 2,007,556 2.9657 1.73%
2017-04-11 0 5.210 5.190 5.210 5.180 5.280 990,000 5,148,020 5.2000 2.930 2.919 2.930 2.913 2.969 1,760,390 2.9244 -0.76%
2017-04-10 0 5.250 5.250 5.270 5.240 5.460 2,245,000 11,840,720 5.2743 2.952 2.952 2.964 2.947 3.071 3,991,996 2.9661 0.77%
2017-04-07 0 5.210 5.200 5.230 5.000 5.300 2,641,000 13,603,640 5.1509 2.930 2.924 2.941 2.812 2.981 4,696,152 2.8968 3.99%
2017-04-06 0 5.010 5.010 5.020 4.950 5.030 2,562,000 12,762,760 4.9816 2.818 2.818 2.823 2.784 2.829 4,555,676 2.8015 1.21%
2017-04-05 0 4.950 4.950 4.960 4.700 4.980 4,366,500 20,651,384 4.7295 2.784 2.784 2.789 2.643 2.801 7,764,387 2.6598 6.45%
2017-04-03 0 4.650 4.620 4.650 4.540 4.660 1,096,000 5,063,130 4.6196 2.615 2.598 2.615 2.553 2.621 1,948,876 2.5980 3.33%
2017-03-31 0 4.500 4.500 4.510 4.490 4.600 2,512,000 11,350,130 4.5184 2.531 2.531 2.536 2.525 2.587 4,466,768 2.5410 0.22%
2017-03-30 0 4.490 4.450 4.490 4.420 4.550 3,011,000 13,547,540 4.4993 2.525 2.503 2.525 2.486 2.559 5,354,075 2.5303 0.00%
2017-03-29 0 4.490 4.490 4.500 4.480 4.610 144,000 654,160 4.5428 2.525 2.525 2.531 2.519 2.593 256,057 2.5547 -0.88%
2017-03-28 0 4.530 4.530 4.560 4.530 4.600 53,000 241,820 4.5626 2.548 2.548 2.564 2.548 2.587 94,243 2.5659 0.22%
2017-03-27 0 4.520 4.520 4.550 4.390 4.620 938,000 4,294,310 4.5782 2.542 2.542 2.559 2.469 2.598 1,667,925 2.5746 0.89%
2017-03-24 0 4.480 4.480 4.490 4.470 4.520 72,000 323,330 4.4907 2.519 2.519 2.525 2.514 2.542 128,028 2.5255 -0.44%
2017-03-23 0 4.500 4.500 4.520 4.500 4.600 280,000 1,266,180 4.5221 2.531 2.531 2.542 2.531 2.587 497,888 2.5431 0.00%
2017-03-22 0 4.500 4.500 4.520 4.400 4.510 354,000 1,588,930 4.4885 2.531 2.531 2.542 2.474 2.536 629,473 2.5242 -0.66%
2017-03-21 0 4.530 4.500 4.530 4.390 4.580 261,000 1,174,480 4.4999 2.548 2.531 2.548 2.469 2.576 464,103 2.5306 0.67%
2017-03-20 0 4.500 4.500 4.520 4.330 4.590 654,000 2,914,570 4.4565 2.531 2.531 2.542 2.435 2.581 1,162,924 2.5062 2.97%
2017-03-17 0 4.370 4.360 4.380 4.310 4.450 697,000 3,054,915 4.3829 2.458 2.452 2.463 2.424 2.503 1,239,386 2.4649 0.23%
2017-03-16 0 4.360 4.350 4.400 4.350 4.430 86,000 375,580 4.3672 2.452 2.446 2.474 2.446 2.491 152,923 2.4560 0.23%
2017-03-15 0 4.350 4.350 4.370 4.260 4.370 340,000 1,479,340 4.3510 2.446 2.446 2.458 2.396 2.458 604,578 2.4469 -1.36%
2017-03-14 0 4.410 4.410 4.420 4.390 4.420 267,000 1,176,960 4.4081 2.480 2.480 2.486 2.469 2.486 474,772 2.4790 0.23%
2017-03-13 0 4.400 4.400 4.410 4.250 4.400 416,000 1,813,590 4.3596 2.474 2.474 2.480 2.390 2.474 739,719 2.4517 3.29%
2017-03-10 0 4.260 4.260 4.300 4.250 4.300 274,000 1,172,120 4.2778 2.396 2.396 2.418 2.390 2.418 487,219 2.4057 -0.70%
2017-03-09 0 4.290 4.260 4.280 4.250 4.320 419,000 1,797,630 4.2903 2.413 2.396 2.407 2.390 2.429 745,054 2.4128 -0.92%
2017-03-08 0 4.330 4.300 4.330 4.220 4.350 640,000 2,733,500 4.2711 2.435 2.418 2.435 2.373 2.446 1,138,030 2.4020 1.64%
2017-03-07 0 4.260 4.260 4.270 4.250 4.270 24,000 102,200 4.2583 2.396 2.396 2.401 2.390 2.401 42,676 2.3948 -0.70%
2017-03-06 0 4.290 4.290 4.320 4.280 4.340 412,000 1,771,100 4.2988 2.413 2.413 2.429 2.407 2.441 732,607 2.4175 0.23%
2017-03-03 0 4.280 4.260 4.330 4.270 4.380 740,300 3,204,567 4.3287 2.407 2.396 2.435 2.401 2.463 1,316,381 2.4344 -1.83%
2017-03-02 0 4.360 4.350 4.380 4.350 4.390 243,000 1,058,580 4.3563 2.452 2.446 2.463 2.446 2.469 432,096 2.4499 -0.23%
2017-03-01 0 4.370 4.370 4.400 4.350 4.400 251,000 1,099,700 4.3813 2.458 2.458 2.474 2.446 2.474 446,321 2.4639 1.16%
2017-02-28 0 4.320 4.320 4.340 4.310 4.360 267,000 1,160,820 4.3476 2.429 2.429 2.441 2.424 2.452 474,772 2.4450 -0.92%
2017-02-27 0 4.360 4.360 4.400 4.340 4.430 470,000 2,062,920 4.3892 2.452 2.452 2.474 2.441 2.491 835,741 2.4684 -0.23%
2017-02-24 0 4.370 4.350 4.410 4.250 4.410 684,900 2,975,350 4.3442 2.458 2.446 2.480 2.390 2.480 1,217,870 2.4431 0.69%
2017-02-23 0 4.340 4.320 4.370 4.210 4.370 661,000 2,832,840 4.2857 2.441 2.429 2.458 2.368 2.458 1,175,372 2.4102 1.40%
2017-02-22 0 4.280 4.280 4.300 4.250 4.310 409,000 1,751,250 4.2818 2.407 2.407 2.418 2.390 2.424 727,272 2.4080 0.71%
2017-02-21 0 4.250 4.250 4.280 4.160 4.300 266,000 1,128,430 4.2422 2.390 2.390 2.407 2.339 2.418 472,994 2.3857 0.00%
2017-02-20 0 4.250 4.250 4.280 4.230 4.330 324,000 1,380,800 4.2617 2.390 2.390 2.407 2.379 2.435 576,128 2.3967 -1.85%
2017-02-17 0 4.330 4.280 4.330 4.170 4.340 1,463,000 6,274,490 4.2888 2.435 2.407 2.435 2.345 2.441 2,601,465 2.4119 2.85%
2017-02-16 0 4.210 4.190 4.210 4.080 4.260 1,295,000 5,420,090 4.1854 2.368 2.356 2.368 2.294 2.396 2,302,733 2.3538 1.20%
2017-02-15 0 4.160 4.140 4.160 4.030 4.180 1,640,000 6,794,560 4.1430 2.339 2.328 2.339 2.266 2.351 2,916,202 2.3299 3.23%
2017-02-14 0 4.030 4.010 4.030 3.990 4.060 1,008,000 4,048,530 4.0164 2.266 2.255 2.266 2.244 2.283 1,792,397 2.2587 -0.74%
2017-02-13 0 4.060 4.050 4.070 3.850 4.130 1,697,000 6,846,830 4.0347 2.283 2.278 2.289 2.165 2.323 3,017,558 2.2690 2.01%
2017-02-10 0 3.980 3.980 4.000 3.960 4.070 1,667,000 6,694,480 4.0159 2.238 2.238 2.250 2.227 2.289 2,964,212 2.2584 -2.45%
2017-02-09 0 4.080 4.070 4.090 4.040 4.120 1,021,000 4,149,690 4.0643 2.294 2.289 2.300 2.272 2.317 1,815,513 2.2857 -0.97%
2017-02-08 0 4.120 4.120 4.150 4.080 4.240 1,436,000 5,955,340 4.1472 2.317 2.317 2.334 2.294 2.384 2,553,455 2.3323 0.00%
2017-02-07 0 4.120 4.110 4.130 3.990 4.200 3,093,000 12,657,760 4.0924 2.317 2.311 2.323 2.244 2.362 5,499,885 2.3015 9.28%
2017-02-06 0 3.770 3.770 3.800 3.720 3.800 103,000 387,380 3.7610 2.120 2.120 2.137 2.092 2.137 183,152 2.1151 1.07%
2017-02-03 0 3.730 3.730 3.760 3.700 3.780 643,708 2,402,181 3.7318 2.098 2.098 2.115 2.081 2.126 1,144,623 2.0987 0.54%
2017-02-02 0 3.710 3.710 3.750 3.700 3.830 665,000 2,504,720 3.7665 2.086 2.086 2.109 2.081 2.154 1,182,484 2.1182 -2.62%
2017-02-01 0 3.810 3.780 3.830 3.780 3.890 213,000 810,440 3.8049 2.143 2.126 2.154 2.126 2.188 378,751 2.1398 0.53%
2017-01-27 0 3.790 3.790 3.880 3.790 3.820 140,000 532,330 3.8024 2.131 2.131 2.182 2.131 2.148 248,944 2.1384 -0.52%
2017-01-26 0 3.810 3.810 3.820 3.800 3.900 1,328,000 5,110,230 3.8481 2.143 2.143 2.148 2.137 2.193 2,361,412 2.1641 -1.55%
2017-01-25 0 3.870 3.860 3.890 3.830 3.960 902,000 3,508,095 3.8892 2.176 2.171 2.188 2.154 2.227 1,603,911 2.1872 0.78%
2017-01-24 0 3.840 3.840 3.850 3.780 3.850 470,000 1,788,560 3.8054 2.160 2.160 2.165 2.126 2.165 835,741 2.1401 0.26%
2017-01-23 0 3.830 3.830 3.850 3.820 3.900 243,000 934,165 3.8443 2.154 2.154 2.165 2.148 2.193 432,096 2.1619 -0.26%
2017-01-20 0 3.840 3.840 3.910 3.780 3.920 192,000 737,340 3.8403 2.160 2.160 2.199 2.126 2.205 341,409 2.1597 1.32%
2017-01-19 0 3.790 3.790 3.820 3.740 3.860 541,000 2,051,210 3.7915 2.131 2.131 2.148 2.103 2.171 961,991 2.1323 -1.30%
2017-01-18 0 3.840 3.810 3.860 3.770 3.940 669,000 2,569,780 3.8412 2.160 2.143 2.171 2.120 2.216 1,189,597 2.1602 1.59%
2017-01-17 0 3.780 3.780 3.800 3.780 3.800 96,000 364,390 3.7957 2.126 2.126 2.137 2.126 2.137 170,704 2.1346 0.00%
2017-01-16 0 3.780 3.770 3.810 3.770 3.820 85,000 322,150 3.7900 2.126 2.120 2.143 2.120 2.148 151,145 2.1314 -0.79%
2017-01-13 0 3.810 3.800 3.840 3.790 3.830 45,000 171,400 3.8089 2.143 2.137 2.160 2.131 2.154 80,018 2.1420 0.00%
2017-01-12 0 3.810 3.810 3.820 3.790 3.900 628,000 2,411,380 3.8398 2.143 2.143 2.148 2.131 2.193 1,116,692 2.1594 -1.30%
2017-01-11 0 3.860 3.850 3.860 3.760 3.920 591,000 2,279,450 3.8569 2.171 2.165 2.171 2.115 2.205 1,050,900 2.1690 2.66%
2017-01-10 0 3.760 3.760 3.810 3.760 3.940 733,000 2,812,950 3.8376 2.115 2.115 2.143 2.115 2.216 1,303,400 2.1582 -5.05%
2017-01-09 0 3.960 3.910 3.960 3.900 3.980 97,000 381,610 3.9341 2.227 2.199 2.227 2.193 2.238 172,483 2.2125 0.76%
2017-01-06 0 3.930 3.910 3.940 3.910 4.000 887,505 3,513,979 3.9594 2.210 2.199 2.216 2.199 2.250 1,578,136 2.2267 0.26%
2017-01-05 0 3.920 3.920 3.960 3.780 3.950 508,800 1,966,596 3.8652 2.205 2.205 2.227 2.126 2.221 904,734 2.1737 1.55%
2017-01-04 0 3.860 3.860 3.900 3.840 3.890 196,000 754,910 3.8516 2.171 2.171 2.193 2.160 2.188 348,522 2.1660 0.26%
2017-01-03 0 3.850 3.850 3.890 3.810 3.870 188,600 724,900 3.8436 2.165 2.165 2.188 2.143 2.176 335,363 2.1615 -0.26%
2016-12-30 0 3.860 3.850 3.870 3.780 3.950 325,000 1,236,310 3.8040 2.171 2.165 2.176 2.126 2.221 577,906 2.1393 1.31%
2016-12-29 0 3.810 3.810 3.840 3.780 3.820 347,464 1,317,030 3.7904 2.143 2.143 2.160 2.126 2.148 617,851 2.1316 0.53%
2016-12-28 0 3.790 3.780 3.800 3.780 3.910 181,000 693,940 3.8339 2.131 2.126 2.137 2.126 2.199 321,849 2.1561 -3.32%
2016-12-23 0 3.920 3.870 3.940 3.860 3.950 5,000 19,520 3.9040 2.205 2.176 2.216 2.171 2.221 8,891 2.1955 3.16%
2016-12-22 0 3.800 3.800 3.850 3.800 3.850 263,000 1,001,710 3.8088 2.137 2.137 2.165 2.137 2.165 467,659 2.1420 -0.52%
2016-12-21 0 3.820 3.820 3.850 3.810 3.880 174,000 669,190 3.8459 2.148 2.148 2.165 2.143 2.182 309,402 2.1629 0.26%
2016-12-20 0 3.810 3.810 3.830 3.810 3.860 160,000 612,700 3.8294 2.143 2.143 2.154 2.143 2.171 284,507 2.1535 -0.52%
2016-12-19 0 3.830 3.830 3.860 3.780 3.930 680,000 2,612,180 3.8414 2.154 2.154 2.171 2.126 2.210 1,209,157 2.1603 -3.28%
2016-12-16 0 3.960 3.950 3.980 3.940 4.020 77,405 308,402 3.9843 2.227 2.221 2.238 2.216 2.261 137,639 2.2407 0.00%
2016-12-15 0 3.960 3.960 3.970 3.950 4.020 46,000 182,200 3.9609 2.227 2.227 2.233 2.221 2.261 81,796 2.2275 -1.00%
2016-12-14 0 4.000 3.980 4.020 3.900 4.080 343,000 1,376,300 4.0125 2.250 2.238 2.261 2.193 2.294 609,913 2.2566 -1.72%
2016-12-13 0 4.070 4.050 4.070 3.940 4.150 711,000 2,882,155 4.0537 2.289 2.278 2.289 2.216 2.334 1,264,280 2.2797 3.30%
2016-12-12 0 3.940 3.920 3.940 3.900 4.060 393,000 1,554,260 3.9549 2.216 2.205 2.216 2.193 2.283 698,822 2.2241 -1.99%
2016-12-09 0 4.020 4.020 4.050 3.970 4.050 222,000 894,380 4.0287 2.261 2.261 2.278 2.233 2.278 394,754 2.2657 1.01%
2016-12-08 0 3.980 3.940 3.980 3.880 4.000 1,491,000 5,888,060 3.9491 2.238 2.216 2.238 2.182 2.250 2,651,254 2.2209 -0.50%
2016-12-07 0 4.000 3.990 4.050 3.980 4.260 1,622,000 6,552,640 4.0399 2.250 2.244 2.278 2.238 2.396 2,884,195 2.2719 -4.99%
2016-12-06 0 4.210 4.210 4.220 4.200 4.330 233,000 981,910 4.2142 2.368 2.368 2.373 2.362 2.435 414,314 2.3700 -1.64%
2016-12-05 0 4.280 4.270 4.290 4.180 4.340 177,000 756,180 4.2722 2.407 2.401 2.413 2.351 2.441 314,736 2.4026 2.15%
2016-12-02 0 4.190 4.200 4.210 4.150 4.310 476,000 2,007,820 4.2181 2.356 2.362 2.368 2.334 2.424 846,410 2.3722 -2.33%
2016-12-01 0 4.290 4.280 4.300 4.180 4.350 688,000 2,924,870 4.2513 2.413 2.407 2.418 2.351 2.446 1,223,382 2.3908 0.00%
2016-11-30 0 4.290 4.280 4.330 4.150 4.370 991,000 4,174,470 4.2124 2.413 2.407 2.435 2.334 2.458 1,762,168 2.3689 5.15%
2016-11-29 0 4.080 4.080 4.100 4.060 4.250 1,905,000 7,839,260 4.1151 2.294 2.294 2.306 2.283 2.390 3,387,417 2.3142 -1.92%
2016-11-28 0 4.160 4.150 4.180 4.150 4.360 860,000 3,627,330 4.2178 2.339 2.334 2.351 2.334 2.452 1,529,228 2.3720 -1.89%
2016-11-25 0 4.240 4.230 4.300 4.190 4.400 2,133,000 9,029,040 4.2330 2.384 2.379 2.418 2.356 2.474 3,792,840 2.3805 -3.64%
2016-11-24 0 4.400 4.300 4.400 4.310 4.410 368,000 1,616,150 4.3917 2.474 2.418 2.474 2.424 2.480 654,367 2.4698 -2.00%
2016-11-23 0 4.490 4.420 4.480 4.330 4.500 487,000 2,145,550 4.4056 2.525 2.486 2.519 2.435 2.531 865,970 2.4776 3.94%
2016-11-22 0 4.320 4.320 4.330 4.280 4.410 633,000 2,728,800 4.3109 2.429 2.429 2.435 2.407 2.480 1,125,583 2.4243 -0.69%
2016-11-21 0 4.350 4.310 4.350 4.280 4.400 709,000 3,083,400 4.3489 2.446 2.424 2.446 2.407 2.474 1,260,724 2.4457 0.93%
2016-11-18 0 4.310 4.280 4.330 4.250 4.500 1,799,000 7,795,490 4.3332 2.424 2.407 2.435 2.390 2.531 3,198,931 2.4369 -4.22%
2016-11-17 0 4.500 4.500 4.520 4.490 4.570 224,500 1,013,285 4.5135 2.531 2.531 2.542 2.525 2.570 399,200 2.5383 -1.10%
2016-11-16 0 4.550 4.520 4.550 4.490 4.640 432,000 1,955,655 4.5270 2.559 2.542 2.559 2.525 2.609 768,170 2.5459 -0.66%
2016-11-15 0 4.580 4.570 4.580 4.500 4.660 127,000 580,490 4.5708 2.576 2.570 2.576 2.531 2.621 225,828 2.5705 0.22%
2016-11-14 0 4.570 4.560 4.580 4.480 4.720 75,000 343,170 4.5756 2.570 2.564 2.576 2.519 2.654 133,363 2.5732 0.66%
2016-11-11 0 4.540 4.500 4.580 4.430 4.580 111,000 503,970 4.5403 2.553 2.531 2.576 2.491 2.576 197,377 2.5533 -0.87%
2016-11-10 0 4.580 4.530 4.580 4.510 4.740 448,000 2,069,730 4.6199 2.576 2.548 2.576 2.536 2.666 796,621 2.5981 0.00%
2016-11-09 0 4.580 4.580 4.700 4.500 4.680 515,000 2,361,170 4.5848 2.576 2.576 2.643 2.531 2.632 915,758 2.5784 -2.35%
2016-11-08 0 4.690 4.610 4.710 4.600 4.730 130,000 609,100 4.6854 2.638 2.593 2.649 2.587 2.660 231,162 2.6349 0.21%
2016-11-07 0 4.680 4.630 4.680 4.540 4.690 75,000 348,065 4.6409 2.632 2.604 2.632 2.553 2.638 133,363 2.6099 2.18%
2016-11-04 0 4.580 4.510 4.620 4.420 4.610 321,000 1,445,165 4.5021 2.576 2.536 2.598 2.486 2.593 570,793 2.5319 0.22%
2016-11-03 0 4.570 4.500 4.570 4.510 4.600 40,000 183,030 4.5758 2.570 2.531 2.570 2.536 2.587 71,127 2.5733 1.33%
2016-11-02 0 4.510 4.510 4.570 4.460 4.540 403,000 1,821,195 4.5191 2.536 2.536 2.570 2.508 2.553 716,603 2.5414 -3.84%
2016-11-01 0 4.690 4.580 4.700 4.480 4.740 359,000 1,642,075 4.5740 2.638 2.576 2.643 2.519 2.666 638,364 2.5723 3.53%
2016-10-31 0 4.530 4.530 4.550 4.520 4.620 243,000 1,112,430 4.5779 2.548 2.548 2.559 2.542 2.598 432,096 2.5745 -1.09%
2016-10-28 0 4.580 4.550 4.600 4.550 4.690 534,000 2,451,590 4.5910 2.576 2.559 2.587 2.559 2.638 949,544 2.5819 -0.43%
2016-10-27 0 4.600 4.600 4.640 4.540 4.780 599,000 2,764,980 4.6160 2.587 2.587 2.609 2.553 2.688 1,065,125 2.5959 -2.75%
2016-10-26 0 4.730 4.730 4.760 4.700 4.830 404,000 1,928,225 4.7728 2.660 2.660 2.677 2.643 2.716 718,381 2.6841 -2.07%
2016-10-25 0 4.830 4.800 4.830 4.750 4.970 175,000 843,780 4.8216 2.716 2.699 2.716 2.671 2.795 311,180 2.7115 0.42%
2016-10-24 0 4.810 4.810 4.830 4.600 4.980 929,000 4,470,650 4.8123 2.705 2.705 2.716 2.587 2.801 1,651,922 2.7063 -3.41%
2016-10-20 0 4.980 4.730 5.080 4.580 5.030 1,797,000 8,533,204 4.7486 2.801 2.660 2.857 2.576 2.829 3,195,375 2.6705 7.10%
2016-10-19 0 4.650 4.630 4.650 4.630 4.690 622,000 2,893,710 4.6523 2.615 2.604 2.615 2.604 2.638 1,106,023 2.6163 -0.64%
2016-10-18 0 4.680 4.670 4.700 4.660 4.790 421,000 1,983,200 4.7107 2.632 2.626 2.643 2.621 2.694 748,610 2.6492 -1.06%
2016-10-17 0 4.730 4.700 4.750 4.680 4.830 423,000 2,008,020 4.7471 2.660 2.643 2.671 2.632 2.716 752,167 2.6696 -1.05%
2016-10-14 0 4.780 4.760 4.790 4.730 4.800 432,000 2,064,005 4.7778 2.688 2.677 2.694 2.660 2.699 768,170 2.6869 0.63%
2016-10-13 0 4.750 4.740 4.750 4.660 4.880 294,000 1,400,010 4.7619 2.671 2.666 2.671 2.621 2.744 522,783 2.6780 -0.63%
2016-10-12 0 4.780 4.750 4.780 4.680 4.890 372,000 1,771,270 4.7615 2.688 2.671 2.688 2.632 2.750 661,480 2.6777 -0.42%
2016-10-11 0 4.800 4.790 4.800 4.760 4.880 661,000 3,180,475 4.8116 2.699 2.694 2.699 2.677 2.744 1,175,372 2.7059 0.00%
2016-10-07 0 4.800 4.790 4.800 4.790 4.940 389,000 1,877,520 4.8265 2.699 2.694 2.699 2.694 2.778 691,709 2.7143 1.05%
2016-10-06 0 4.750 4.740 4.750 4.700 4.820 336,000 1,594,420 4.7453 2.671 2.666 2.671 2.643 2.711 597,466 2.6686 1.50%
2016-10-05 0 4.680 4.640 4.680 4.550 4.690 573,000 2,665,960 4.6526 2.632 2.609 2.632 2.559 2.638 1,018,892 2.6165 1.74%
2016-10-04 0 4.600 4.600 4.620 4.480 4.630 82,000 375,590 4.5804 2.587 2.587 2.598 2.519 2.604 145,810 2.5759 1.55%
2016-10-03 0 4.530 4.510 4.550 4.500 4.570 328,000 1,487,190 4.5341 2.548 2.536 2.559 2.531 2.570 583,240 2.5499 0.22%
2016-09-30 0 4.520 4.490 4.520 4.450 4.560 529,000 2,379,620 4.4983 2.542 2.525 2.542 2.503 2.564 940,653 2.5298 -0.44%
2016-09-29 0 4.540 4.540 4.550 4.420 4.600 436,000 1,976,910 4.5342 2.553 2.553 2.559 2.486 2.587 775,283 2.5499 1.11%
2016-09-28 0 4.490 4.460 4.490 4.370 4.500 164,000 726,410 4.4293 2.525 2.508 2.525 2.458 2.531 291,620 2.4909 0.45%
2016-09-27 0 4.470 4.430 4.470 4.330 4.550 236,000 1,052,070 4.4579 2.514 2.491 2.514 2.435 2.559 419,649 2.5070 3.23%
2016-09-26 0 4.330 4.330 4.390 4.310 4.530 371,000 1,647,920 4.4418 2.435 2.435 2.469 2.424 2.548 659,702 2.4980 -3.78%
2016-09-23 0 4.500 4.500 4.520 4.460 4.550 636,000 2,868,750 4.5106 2.531 2.531 2.542 2.508 2.559 1,130,917 2.5367 1.12%
2016-09-22 0 4.450 4.450 4.490 4.430 4.650 397,000 1,791,260 4.5120 2.503 2.503 2.525 2.491 2.615 705,934 2.5374 -2.20%
2016-09-21 0 4.550 4.550 4.560 4.480 4.570 217,000 983,360 4.5316 2.559 2.559 2.564 2.519 2.570 385,863 2.5485 1.11%
2016-09-20 0 4.500 4.490 4.540 4.490 4.580 608,060 2,745,976 4.5160 2.531 2.525 2.553 2.525 2.576 1,081,235 2.5397 -1.32%
2016-09-19 0 4.560 4.560 4.580 4.520 4.650 182,000 833,130 4.5776 2.564 2.564 2.576 2.542 2.615 323,627 2.5744 -2.56%
2016-09-15 0 4.680 4.630 4.680 4.540 4.820 318,000 1,485,590 4.6717 2.632 2.604 2.632 2.553 2.711 565,459 2.6272 4.00%
2016-09-14 0 4.500 4.500 4.530 4.480 4.530 316,000 1,422,600 4.5019 2.531 2.531 2.548 2.519 2.548 561,902 2.5318 -1.05%
2016-09-13 0 4.600 4.600 4.610 4.500 4.680 286,000 1,301,140 4.5494 2.558 2.558 2.563 2.502 2.602 514,406 2.5294 0.22%
2016-09-12 0 4.590 4.570 4.590 4.100 4.760 511,000 2,347,490 4.5939 2.552 2.541 2.552 2.280 2.646 919,096 2.5541 -3.57%
2016-09-09 0 4.760 4.760 4.790 4.760 4.880 517,000 2,483,130 4.8030 2.646 2.646 2.663 2.646 2.713 929,887 2.6704 -1.24%
2016-09-08 0 4.820 4.790 4.830 4.720 4.880 574,000 2,738,240 4.7705 2.680 2.663 2.685 2.624 2.713 1,032,409 2.6523 -1.03%
2016-09-07 0 4.870 4.830 4.870 4.780 4.930 572,000 2,755,040 4.8165 2.708 2.685 2.708 2.658 2.741 1,028,811 2.6779 -0.81%
2016-09-06 0 4.910 4.880 4.910 4.820 4.920 135,000 656,780 4.8650 2.730 2.713 2.730 2.680 2.735 242,814 2.7049 2.94%
2016-09-05 0 4.770 4.770 4.810 4.750 5.020 690,000 3,374,425 4.8905 2.652 2.652 2.674 2.641 2.791 1,241,049 2.7190 -4.60%
2016-09-02 0 5.000 4.960 5.000 4.780 5.000 388,000 1,905,270 4.9105 2.780 2.758 2.780 2.658 2.780 697,865 2.7301 2.04%
2016-09-01 0 4.900 4.850 4.900 4.880 5.000 702,000 3,476,930 4.9529 2.724 2.697 2.724 2.713 2.780 1,262,632 2.7537 1.24%
2016-08-31 0 4.840 4.770 4.850 4.750 4.950 829,000 4,027,710 4.8585 2.691 2.652 2.697 2.641 2.752 1,491,057 2.7012 -0.41%
2016-08-30 0 4.860 4.860 4.880 4.400 4.900 1,745,000 8,376,360 4.8002 2.702 2.702 2.713 2.446 2.724 3,138,594 2.6688 9.46%
2016-08-29 0 4.440 4.410 4.480 4.310 4.480 442,000 1,960,940 4.4365 2.469 2.452 2.491 2.396 2.491 794,991 2.4666 -0.22%
2016-08-26 0 4.450 4.450 4.480 4.430 4.550 1,079,000 4,831,480 4.4777 2.474 2.474 2.491 2.463 2.530 1,940,712 2.4895 -0.89%
2016-08-25 0 4.490 4.480 4.520 4.410 4.540 448,000 2,015,930 4.4998 2.496 2.491 2.513 2.452 2.524 805,782 2.5018 2.51%
2016-08-24 0 4.380 4.320 4.380 4.280 4.380 153,000 661,700 4.3248 2.435 2.402 2.435 2.380 2.435 275,189 2.4045 2.34%
2016-08-23 0 4.280 4.280 4.320 4.270 4.450 766,000 3,308,490 4.3192 2.380 2.380 2.402 2.374 2.474 1,377,744 2.4014 -3.82%
2016-08-22 0 4.450 4.420 4.460 4.400 4.490 677,962 3,001,412 4.4271 2.474 2.457 2.480 2.446 2.496 1,219,397 2.4614 0.00%
2016-08-19 0 4.450 4.450 4.460 4.410 4.500 1,040,000 4,622,610 4.4448 2.474 2.474 2.480 2.452 2.502 1,870,566 2.4712 0.23%
2016-08-18 0 4.440 4.410 4.450 4.380 4.480 627,334 2,774,682 4.4230 2.469 2.452 2.474 2.435 2.491 1,128,336 2.4591 0.68%
2016-08-17 0 4.410 4.400 4.450 4.250 4.550 2,020,900 8,935,872 4.4217 2.452 2.446 2.474 2.363 2.530 3,634,834 2.4584 4.01%
2016-08-16 0 4.240 4.200 4.250 4.150 4.250 267,000 1,122,460 4.2040 2.357 2.335 2.363 2.307 2.363 480,232 2.3373 0.95%
2016-08-15 0 4.200 4.170 4.200 4.160 4.360 631,000 2,657,870 4.2122 2.335 2.318 2.335 2.313 2.424 1,134,930 2.3419 -1.64%
2016-08-12 0 4.270 4.250 4.270 4.120 4.280 3,607,000 15,133,360 4.1956 2.374 2.363 2.374 2.291 2.380 6,487,627 2.3326 2.40%
2016-08-11 0 4.170 4.110 4.190 3.840 4.190 1,707,467 6,806,678 3.9864 2.318 2.285 2.330 2.135 2.330 3,071,087 2.2164 8.88%
2016-08-10 0 3.830 3.810 3.830 3.800 3.880 856,000 3,268,180 3.8180 2.129 2.118 2.129 2.113 2.157 1,539,620 2.1227 -0.78%
2016-08-09 0 3.860 3.860 3.890 3.820 3.900 236,000 913,520 3.8708 2.146 2.146 2.163 2.124 2.168 424,475 2.1521 -1.03%
2016-08-08 0 3.900 3.890 3.900 3.810 3.920 233,000 902,840 3.8748 2.168 2.163 2.168 2.118 2.179 419,079 2.1543 3.17%
2016-08-05 0 3.780 3.780 3.790 3.780 3.820 861,000 3,273,170 3.8016 2.102 2.102 2.107 2.102 2.124 1,548,613 2.1136 -0.26%
2016-08-04 0 3.790 3.780 3.790 3.780 3.850 1,102,990 4,194,594 3.8029 2.107 2.102 2.107 2.102 2.141 1,983,861 2.1144 0.00%
2016-08-03 0 3.790 3.790 3.800 3.790 3.840 1,741,000 6,628,950 3.8076 2.107 2.107 2.113 2.107 2.135 3,131,400 2.1169 -0.79%
2016-08-01 0 3.820 3.810 3.830 3.810 3.880 292,000 1,120,860 3.8386 2.124 2.118 2.129 2.118 2.157 525,197 2.1342 -0.78%
2016-07-29 0 3.850 3.850 3.890 3.850 3.940 1,342,000 5,223,590 3.8924 2.141 2.141 2.163 2.141 2.191 2,413,750 2.1641 0.00%
2016-07-28 0 3.850 3.840 3.860 3.840 3.940 280,000 1,083,100 3.8682 2.141 2.135 2.146 2.135 2.191 503,614 2.1507 -1.79%
2016-07-27 0 3.920 3.920 3.940 3.850 3.970 750,000 2,948,920 3.9319 2.179 2.179 2.191 2.141 2.207 1,348,966 2.1861 -1.26%
2016-07-26 0 3.970 3.960 3.970 3.910 3.990 364,000 1,443,990 3.9670 2.207 2.202 2.207 2.174 2.218 654,698 2.2056 1.02%
2016-07-25 0 3.930 3.930 3.940 3.870 3.970 874,000 3,445,610 3.9423 2.185 2.185 2.191 2.152 2.207 1,571,995 2.1919 -0.51%
2016-07-22 0 3.950 3.930 3.950 3.920 3.980 260,000 1,027,050 3.9502 2.196 2.185 2.196 2.179 2.213 467,642 2.1962 -1.00%
2016-07-21 0 3.990 3.960 3.990 3.920 3.990 638,000 2,523,580 3.9555 2.218 2.202 2.218 2.179 2.218 1,147,520 2.1992 1.79%
2016-07-20 0 3.920 3.920 3.950 3.900 4.000 521,000 2,060,180 3.9543 2.179 2.179 2.196 2.168 2.224 937,082 2.1985 1.03%
2016-07-19 0 3.880 3.880 3.900 3.780 3.940 3,005,000 11,685,910 3.8888 2.157 2.157 2.168 2.102 2.191 5,404,857 2.1621 0.78%
2016-07-18 0 3.850 3.840 3.860 3.830 3.860 510,000 1,960,795 3.8447 2.141 2.135 2.146 2.129 2.146 917,297 2.1376 0.26%
2016-07-15 0 3.840 3.840 3.850 3.810 3.900 940,000 3,624,790 3.8562 2.135 2.135 2.141 2.118 2.168 1,690,704 2.1440 -0.52%
2016-07-14 0 3.860 3.860 3.870 3.830 3.900 938,000 3,629,930 3.8699 2.146 2.146 2.152 2.129 2.168 1,687,107 2.1516 -0.77%
2016-07-13 0 3.890 3.890 3.920 3.860 3.950 176,000 685,160 3.8930 2.163 2.163 2.179 2.146 2.196 316,557 2.1644 -0.51%
2016-07-12 0 3.910 3.890 3.920 3.800 3.940 932,000 3,623,320 3.8877 2.174 2.163 2.179 2.113 2.191 1,676,315 2.1615 -0.51%
2016-07-11 0 3.930 3.880 3.930 3.850 3.940 66,000 255,840 3.8764 2.185 2.157 2.185 2.141 2.191 118,709 2.1552 2.08%
2016-07-08 0 3.850 3.850 3.870 3.820 3.900 138,000 533,710 3.8675 2.141 2.141 2.152 2.124 2.168 248,210 2.1502 -1.28%
2016-07-07 0 3.900 3.910 3.930 3.890 3.940 4,000 15,610 3.9025 2.168 2.174 2.185 2.163 2.191 7,194 2.1697 0.52%
2016-07-06 0 3.880 3.880 3.910 3.860 3.900 66,000 256,040 3.8794 2.157 2.157 2.174 2.146 2.168 118,709 2.1569 -0.26%
2016-07-05 0 3.890 3.870 3.890 3.860 3.950 1,077,000 4,197,850 3.8977 2.163 2.152 2.163 2.146 2.196 1,937,115 2.1671 -1.02%
2016-07-04 0 3.930 3.930 3.950 3.930 4.040 922,000 3,655,355 3.9646 2.185 2.185 2.196 2.185 2.246 1,658,329 2.2042 -0.76%
2016-06-30 0 3.960 3.960 3.980 3.960 4.010 232,000 921,710 3.9729 2.202 2.202 2.213 2.202 2.229 417,280 2.2089 -0.75%
2016-06-29 0 3.990 3.990 4.010 3.940 4.010 175,000 695,010 3.9715 2.218 2.218 2.229 2.191 2.229 314,759 2.2081 -0.25%
2016-06-28 0 4.000 3.980 4.020 3.930 4.000 192,000 760,950 3.9633 2.224 2.213 2.235 2.185 2.224 345,335 2.2035 -0.50%
2016-06-27 0 4.020 4.000 4.010 3.910 4.080 194,000 779,880 4.0200 2.235 2.224 2.229 2.174 2.268 348,933 2.2350 1.77%
2016-06-24 0 3.950 3.940 3.970 3.900 4.030 483,000 1,913,560 3.9618 2.196 2.191 2.207 2.168 2.241 868,734 2.2027 -3.19%
2016-06-23 0 4.080 4.080 4.090 4.060 4.090 32,000 130,710 4.0847 2.268 2.268 2.274 2.257 2.274 57,556 2.2710 0.25%
2016-06-22 0 4.070 4.060 4.090 4.030 4.120 530,000 2,164,840 4.0846 2.263 2.257 2.274 2.241 2.291 953,269 2.2710 0.00%
2016-06-21 0 4.070 4.050 4.080 3.960 4.120 467,000 1,898,900 4.0662 2.263 2.252 2.268 2.202 2.291 839,956 2.2607 0.99%
2016-06-20 0 4.030 4.010 4.040 4.000 4.100 124,000 503,235 4.0583 2.241 2.229 2.246 2.224 2.280 223,029 2.2564 -0.98%
2016-06-17 0 4.070 4.040 4.070 4.040 4.100 345,000 1,405,060 4.0726 2.263 2.246 2.263 2.246 2.280 620,524 2.2643 -0.25%
2016-06-16 0 4.080 4.040 4.050 3.980 4.100 565,599 2,285,017 4.0400 2.268 2.246 2.252 2.213 2.280 1,017,298 2.2462 0.25%
2016-06-15 0 4.070 4.050 4.070 4.010 4.120 503,000 2,051,210 4.0780 2.263 2.252 2.263 2.229 2.291 904,707 2.2673 0.25%
2016-06-14 0 4.060 4.040 4.070 3.990 4.080 277,000 1,124,720 4.0604 2.257 2.246 2.263 2.218 2.268 498,218 2.2575 0.50%
2016-06-13 0 4.040 4.030 4.090 3.980 4.090 970,000 3,921,640 4.0429 2.246 2.241 2.274 2.213 2.274 1,744,663 2.2478 -1.94%
2016-06-10 0 4.120 4.110 4.120 3.800 4.170 764,000 3,137,505 4.1067 2.291 2.285 2.291 2.113 2.318 1,374,147 2.2832 0.98%
2016-06-08 0 4.080 4.070 4.080 4.010 4.150 112,000 456,530 4.0762 2.268 2.263 2.268 2.229 2.307 201,446 2.2663 1.49%
2016-06-07 0 4.020 4.010 4.020 4.000 4.050 274,000 1,102,990 4.0255 2.235 2.229 2.235 2.224 2.252 492,822 2.2381 0.00%
2016-06-06 0 4.020 4.000 4.030 3.930 4.020 273,000 1,085,735 3.9771 2.235 2.224 2.241 2.185 2.235 491,024 2.2112 0.50%
2016-06-03 0 4.000 3.990 4.010 3.960 4.020 204,000 818,070 4.0101 2.224 2.218 2.229 2.202 2.235 366,919 2.2296 0.00%
2016-06-02 0 4.000 3.990 4.000 3.970 4.090 643,000 2,573,270 4.0020 2.224 2.218 2.224 2.207 2.274 1,156,514 2.2250 -0.50%
2016-06-01 0 4.020 3.980 4.020 3.990 4.100 325,000 1,312,800 4.0394 2.235 2.213 2.235 2.218 2.280 584,552 2.2458 0.50%
2016-05-31 0 4.000 3.980 4.000 3.900 4.120 1,027,000 4,129,950 4.0214 2.224 2.213 2.224 2.168 2.291 1,847,184 2.2358 2.53%
2016-05-30 0 3.990 3.980 3.990 3.970 4.050 58,000 232,100 4.0017 2.169 2.164 2.169 2.158 2.202 106,694 2.1754 -0.75%
2016-05-27 0 4.020 4.000 4.020 3.830 4.020 2,068,000 8,062,837 3.8989 2.185 2.174 2.185 2.082 2.185 3,804,195 2.1195 3.88%
2016-05-26 0 3.870 3.860 3.870 3.860 3.910 1,627,000 6,310,735 3.8788 2.104 2.098 2.104 2.098 2.126 2,992,952 2.1085 -0.51%
2016-05-25 0 3.890 3.880 3.900 3.880 4.030 1,307,000 5,163,100 3.9503 2.115 2.109 2.120 2.109 2.191 2,404,295 2.1474 -2.02%
2016-05-24 0 3.970 3.950 3.980 3.950 4.050 491,000 1,957,720 3.9872 2.158 2.147 2.164 2.147 2.202 903,220 2.1675 -1.00%
2016-05-23 0 4.010 4.010 4.040 3.980 4.150 1,369,000 5,524,530 4.0354 2.180 2.180 2.196 2.164 2.256 2,518,347 2.1937 0.00%
2016-05-20 0 4.010 3.990 4.010 3.990 4.080 897,000 3,594,500 4.0072 2.180 2.169 2.180 2.169 2.218 1,650,079 2.1784 0.00%
2016-05-19 0 4.010 4.010 4.050 3.990 4.120 1,456,000 5,876,170 4.0358 2.180 2.180 2.202 2.169 2.240 2,678,389 2.1939 -1.72%
2016-05-18 0 4.080 4.070 4.080 3.980 4.150 493,000 2,022,105 4.1016 2.218 2.212 2.218 2.164 2.256 906,899 2.2297 -0.97%
2016-05-17 0 4.120 4.090 4.120 4.080 4.160 1,037,000 4,270,940 4.1186 2.240 2.223 2.240 2.218 2.261 1,907,616 2.2389 0.49%
2016-05-16 0 4.100 4.090 4.100 4.090 4.240 1,124,000 4,646,420 4.1338 2.229 2.223 2.229 2.223 2.305 2,067,657 2.2472 -0.24%
2016-05-13 0 4.110 4.110 4.140 4.060 4.160 1,491,000 6,127,330 4.1095 2.234 2.234 2.251 2.207 2.261 2,742,773 2.2340 -1.20%
2016-05-12 0 4.160 4.130 4.170 4.050 4.190 1,572,000 6,506,875 4.1392 2.261 2.245 2.267 2.202 2.278 2,891,777 2.2501 0.48%
2016-05-11 0 4.140 4.100 4.140 4.040 4.150 628,000 2,578,100 4.1053 2.251 2.229 2.251 2.196 2.256 1,155,239 2.2317 1.47%
2016-05-10 0 4.080 4.060 4.080 4.020 4.130 1,299,000 5,303,365 4.0827 2.218 2.207 2.218 2.185 2.245 2,389,579 2.2194 0.74%
2016-05-09 0 4.050 4.050 4.060 3.840 4.070 754,000 3,012,210 3.9950 2.202 2.202 2.207 2.087 2.212 1,387,023 2.1717 3.58%
2016-05-06 0 3.910 3.900 3.930 3.900 4.050 781,000 3,093,415 3.9608 2.126 2.120 2.136 2.120 2.202 1,436,691 2.1532 -0.51%
2016-05-05 0 3.930 3.920 3.930 3.780 3.980 1,429,000 5,587,030 3.9097 2.136 2.131 2.136 2.055 2.164 2,628,721 2.1254 3.42%
2016-05-04 0 3.800 3.800 3.810 3.800 3.880 2,038,000 7,823,415 3.8388 2.066 2.066 2.071 2.066 2.109 3,749,008 2.0868 -1.30%
2016-05-03 0 3.850 3.820 3.850 3.790 3.850 782,000 2,987,730 3.8206 2.093 2.077 2.093 2.060 2.093 1,438,530 2.0769 1.05%
2016-04-29 0 3.810 3.800 3.830 3.800 3.900 1,599,000 6,133,260 3.8357 2.071 2.066 2.082 2.066 2.120 2,941,445 2.0851 -1.04%
2016-04-28 0 3.850 3.820 3.850 3.800 3.890 1,017,000 3,913,110 3.8477 2.093 2.077 2.093 2.066 2.115 1,870,825 2.0916 0.79%
2016-04-27 0 3.820 3.820 3.850 3.760 3.890 1,392,000 5,351,830 3.8447 2.077 2.077 2.093 2.044 2.115 2,560,657 2.0900 -1.04%
2016-04-26 0 3.860 3.850 3.870 3.720 3.920 2,289,300 8,838,700 3.8609 2.098 2.093 2.104 2.022 2.131 4,211,288 2.0988 -0.26%
2016-04-25 0 3.870 3.870 3.890 3.860 3.920 389,000 1,511,010 3.8843 2.104 2.104 2.115 2.098 2.131 715,586 2.1116 -1.02%
2016-04-22 0 3.910 3.910 3.940 3.850 3.930 672,000 2,632,650 3.9176 2.126 2.126 2.142 2.093 2.136 1,236,179 2.1297 0.00%
2016-04-21 0 3.910 3.910 3.920 3.890 3.920 414,000 1,617,605 3.9073 2.126 2.126 2.131 2.115 2.131 761,575 2.1240 0.26%
2016-04-20 0 3.900 3.910 3.930 3.890 4.000 1,047,000 4,115,420 3.9307 2.120 2.126 2.136 2.115 2.174 1,926,012 2.1368 -2.01%
2016-04-19 0 3.980 3.980 4.000 3.970 4.020 508,000 2,031,420 3.9989 2.164 2.164 2.174 2.158 2.185 934,493 2.1738 0.51%
2016-04-18 0 3.960 3.960 3.990 3.910 4.020 243,000 963,270 3.9641 2.153 2.153 2.169 2.126 2.185 447,011 2.1549 0.00%
2016-04-15 0 3.960 3.960 3.970 3.960 4.000 242,000 962,960 3.9792 2.153 2.153 2.158 2.153 2.174 445,172 2.1631 -0.75%
2016-04-14 0 3.990 3.970 3.990 3.950 4.010 213,000 847,745 3.9800 2.169 2.158 2.169 2.147 2.180 391,825 2.1636 -0.25%
2016-04-13 0 4.000 3.980 4.000 3.880 4.040 1,037,000 4,143,225 3.9954 2.174 2.164 2.174 2.109 2.196 1,907,616 2.1719 2.04%
2016-04-12 0 3.920 3.910 3.960 3.900 3.960 228,000 896,460 3.9318 2.131 2.126 2.153 2.120 2.153 419,418 2.1374 -0.25%
2016-04-11 0 3.930 3.930 3.960 3.870 3.960 670,000 2,618,780 3.9086 2.136 2.136 2.153 2.104 2.153 1,232,500 2.1248 -0.51%
2016-04-08 0 3.950 3.920 3.970 3.910 3.980 175,000 690,940 3.9482 2.147 2.131 2.158 2.126 2.164 321,922 2.1463 -1.25%
2016-04-07 0 4.000 3.970 4.000 3.920 4.040 2,188,000 8,751,350 3.9997 2.174 2.158 2.174 2.131 2.196 4,024,941 2.1743 1.78%
2016-04-06 0 3.930 3.930 3.970 3.810 4.060 3,898,000 15,566,000 3.9933 2.136 2.136 2.158 2.071 2.207 7,170,576 2.1708 1.81%
2016-04-05 0 3.860 3.860 3.880 3.810 3.970 1,223,388 4,742,041 3.8762 2.098 2.098 2.109 2.071 2.158 2,250,487 2.1071 -3.26%
2016-04-01 0 3.990 3.970 3.990 3.960 4.070 742,000 2,959,230 3.9882 2.169 2.158 2.169 2.153 2.212 1,364,948 2.1680 -1.24%
2016-03-31 0 4.040 4.010 4.040 3.990 4.100 1,379,000 5,539,520 4.0171 2.196 2.180 2.196 2.169 2.229 2,536,743 2.1837 0.00%
2016-03-30 0 4.040 4.030 4.040 3.900 4.070 1,106,000 4,469,200 4.0409 2.196 2.191 2.196 2.120 2.212 2,034,545 2.1967 3.86%
2016-03-29 0 3.890 3.890 3.900 3.880 4.040 418,000 1,658,010 3.9665 2.115 2.115 2.120 2.109 2.196 768,933 2.1562 -3.47%
2016-03-24 0 4.030 4.000 4.030 4.000 4.050 401,000 1,611,460 4.0186 2.191 2.174 2.191 2.174 2.202 737,661 2.1846 -0.49%
2016-03-23 0 4.050 4.020 4.030 4.000 4.080 806,000 3,242,520 4.0230 2.202 2.185 2.191 2.174 2.218 1,482,679 2.1869 0.25%
2016-03-22 0 4.040 4.030 4.040 3.980 4.040 221,000 888,180 4.0189 2.196 2.191 2.196 2.164 2.196 406,541 2.1847 1.25%
2016-03-21 0 3.990 3.980 4.000 3.950 4.060 417,000 1,664,520 3.9917 2.169 2.164 2.174 2.147 2.207 767,093 2.1699 1.27%
2016-03-18 0 3.940 3.920 3.960 3.840 3.960 216,840 849,618 3.9182 2.142 2.131 2.153 2.087 2.153 398,889 2.1300 2.34%
2016-03-17 0 3.850 3.840 3.850 3.840 3.910 485,000 1,879,480 3.8752 2.093 2.087 2.093 2.087 2.126 892,183 2.1066 -0.77%
2016-03-16 0 3.880 3.830 3.880 3.840 3.930 415,000 1,615,410 3.8926 2.109 2.082 2.109 2.087 2.136 763,414 2.1160 -1.02%
2016-03-15 0 3.920 3.900 3.930 3.900 3.990 285,000 1,125,035 3.9475 2.131 2.120 2.136 2.120 2.169 524,272 2.1459 -0.76%
2016-03-14 0 3.950 3.950 4.000 3.890 4.000 506,800 2,009,613 3.9653 2.147 2.147 2.174 2.115 2.174 932,285 2.1556 0.77%
2016-03-11 0 3.920 3.900 3.920 3.850 3.930 201,000 781,980 3.8904 2.131 2.120 2.131 2.093 2.136 369,750 2.1149 1.29%
2016-03-10 0 3.870 3.870 3.890 3.850 3.940 218,000 850,950 3.9034 2.104 2.104 2.115 2.093 2.142 401,022 2.1220 -1.78%
2016-03-09 0 3.940 3.930 3.960 3.930 3.970 170,000 671,280 3.9487 2.142 2.136 2.153 2.136 2.158 312,724 2.1466 -1.01%
2016-03-08 0 3.980 3.980 3.990 3.960 4.020 370,000 1,473,985 3.9837 2.164 2.164 2.169 2.153 2.185 680,634 2.1656 -1.00%
2016-03-07 0 4.020 4.020 4.040 4.020 4.120 192,000 778,940 4.0570 2.185 2.185 2.196 2.185 2.240 353,194 2.2054 -0.74%
2016-03-04 0 4.050 4.030 4.060 4.010 4.110 530,000 2,144,470 4.0462 2.202 2.191 2.207 2.180 2.234 974,963 2.1995 -1.70%
2016-03-03 0 4.120 4.100 4.120 4.050 4.160 210,000 865,280 4.1204 2.240 2.229 2.240 2.202 2.261 386,306 2.2399 -0.24%
2016-03-02 0 4.130 4.120 4.130 4.070 4.140 407,000 1,674,760 4.1149 2.245 2.240 2.245 2.212 2.251 748,698 2.2369 1.98%
2016-03-01 0 4.050 4.030 4.060 4.030 4.100 377,000 1,528,060 4.0532 2.202 2.191 2.207 2.191 2.229 693,511 2.2034 -1.22%
2016-02-29 0 4.100 4.080 4.100 4.040 4.160 576,460 2,366,218 4.1047 2.229 2.218 2.229 2.196 2.261 1,060,428 2.2314 -1.91%
2016-02-26 0 4.180 4.170 4.190 4.130 4.240 357,827 1,494,838 4.1775 2.272 2.267 2.278 2.245 2.305 658,242 2.2710 -0.48%
2016-02-25 0 4.200 4.200 4.240 4.040 4.240 707,000 2,920,130 4.1303 2.283 2.283 2.305 2.196 2.305 1,300,564 2.2453 1.45%
2016-02-24 0 4.140 4.130 4.160 4.080 4.180 255,000 1,055,590 4.1396 2.251 2.245 2.261 2.218 2.272 469,086 2.2503 -1.43%
2016-02-23 0 4.200 4.150 4.200 4.090 4.200 432,000 1,793,410 4.1514 2.283 2.256 2.283 2.223 2.283 794,687 2.2568 0.00%
2016-02-22 0 4.200 4.170 4.220 4.140 4.340 681,330 2,858,534 4.1955 2.283 2.267 2.294 2.251 2.359 1,253,342 2.2807 1.69%
2016-02-19 0 4.130 4.090 4.140 4.050 4.160 494,330 2,030,591 4.1078 2.245 2.223 2.251 2.202 2.261 909,346 2.2330 0.00%
2016-02-18 0 4.130 4.080 4.130 4.000 4.180 775,000 3,177,899 4.1005 2.245 2.218 2.245 2.174 2.272 1,425,653 2.2291 4.56%
2016-02-17 0 3.950 3.920 3.950 3.920 4.060 858,025 3,423,573 3.9901 2.147 2.131 2.147 2.131 2.207 1,578,382 2.1690 0.51%
2016-02-16 0 3.930 3.910 3.930 3.880 3.980 795,000 3,131,120 3.9385 2.136 2.126 2.136 2.109 2.164 1,462,444 2.1410 1.55%
2016-02-15 0 3.870 3.860 3.900 3.790 3.990 651,000 2,519,511 3.8702 2.104 2.098 2.120 2.060 2.169 1,197,549 2.1039 1.31%
2016-02-12 0 3.820 3.810 3.850 3.810 3.900 868,000 3,337,505 3.8451 2.077 2.071 2.093 2.071 2.120 1,596,732 2.0902 -2.05%
2016-02-11 0 3.900 3.880 3.910 3.880 4.040 363,000 1,424,110 3.9232 2.120 2.109 2.126 2.109 2.196 667,758 2.1327 -3.70%
2016-02-05 0 4.050 4.050 4.090 4.050 4.230 1,196,000 4,911,110 4.1063 2.202 2.202 2.223 2.202 2.299 2,200,105 2.2322 -3.57%
2016-02-04 0 4.200 4.190 4.200 4.130 4.260 325,000 1,359,135 4.1820 2.283 2.278 2.283 2.245 2.316 597,855 2.2734 0.00%
2016-02-03 0 4.200 4.170 4.200 4.170 4.280 461,000 1,948,770 4.2273 2.283 2.267 2.283 2.267 2.327 848,034 2.2980 -1.87%
2016-02-02 0 4.280 4.270 4.280 4.250 4.360 879,000 3,773,420 4.2929 2.327 2.321 2.327 2.310 2.370 1,616,967 2.3336 0.47%
2016-02-01 0 4.260 4.250 4.260 4.250 4.330 477,000 2,044,245 4.2856 2.316 2.310 2.316 2.310 2.354 877,467 2.3297 -0.47%
2016-01-29 0 4.280 4.250 4.280 4.170 4.300 2,055,000 8,712,735 4.2398 2.327 2.310 2.327 2.267 2.338 3,780,281 2.3048 1.90%
2016-01-28 0 4.200 4.170 4.180 4.120 4.210 1,881,000 7,864,235 4.1809 2.283 2.267 2.272 2.240 2.289 3,460,198 2.2728 -0.71%
2016-01-27 0 4.230 4.200 4.230 4.140 4.270 1,473,000 6,155,550 4.1789 2.299 2.283 2.299 2.251 2.321 2,709,661 2.2717 -0.24%
2016-01-26 0 4.240 4.210 4.260 4.120 4.280 1,897,000 7,986,910 4.2103 2.305 2.289 2.316 2.240 2.327 3,489,631 2.2888 -0.24%
2016-01-25 0 4.250 4.230 4.250 4.210 4.250 363,000 1,537,155 4.2346 2.310 2.299 2.310 2.289 2.310 667,758 2.3020 0.95%
2016-01-22 0 4.210 4.210 4.270 4.130 4.300 4,476,000 18,968,830 4.2379 2.289 2.289 2.321 2.245 2.338 8,233,837 2.3038 0.48%
2016-01-21 0 4.190 4.170 4.200 4.140 4.310 5,474,334 23,235,921 4.2445 2.278 2.267 2.283 2.251 2.343 10,070,325 2.3074 -1.64%
2016-01-20 0 4.260 4.240 4.270 4.160 4.370 2,573,540 10,950,684 4.2551 2.316 2.305 2.321 2.261 2.376 4,734,162 2.3131 -2.74%
2016-01-19 0 4.380 4.380 4.400 4.270 4.420 1,342,000 5,842,190 4.3533 2.381 2.381 2.392 2.321 2.403 2,468,680 2.3665 0.46%
2016-01-18 0 4.360 4.300 4.310 4.100 4.390 2,556,000 10,944,065 4.2817 2.370 2.338 2.343 2.229 2.386 4,701,896 2.3276 3.81%
2016-01-15 0 4.200 4.150 4.190 4.080 4.400 1,334,000 5,645,855 4.2323 2.283 2.256 2.278 2.218 2.392 2,453,963 2.3007 -3.23%
2016-01-14 0 4.340 4.310 4.320 4.290 4.390 1,216,000 5,267,440 4.3318 2.359 2.343 2.348 2.332 2.386 2,236,896 2.3548 -2.47%
2016-01-13 0 4.450 4.440 4.450 4.400 4.690 1,238,000 5,599,060 4.5227 2.419 2.414 2.419 2.392 2.550 2,277,366 2.4586 -2.63%
2016-01-12 0 4.570 4.550 4.570 4.500 4.720 332,000 1,535,320 4.6245 2.484 2.473 2.484 2.446 2.566 610,731 2.5139 -2.35%
2016-01-11 0 4.680 4.660 4.700 4.610 4.860 1,072,000 5,050,310 4.7111 2.544 2.533 2.555 2.506 2.642 1,972,000 2.5610 -4.68%
2016-01-08 0 4.910 4.900 4.910 4.820 4.960 399,000 1,952,630 4.8938 2.669 2.664 2.669 2.620 2.696 733,981 2.6603 0.82%
2016-01-07 0 4.870 4.820 4.870 4.810 5.040 2,158,000 10,502,910 4.8670 2.647 2.620 2.647 2.615 2.740 3,969,754 2.6457 -2.60%
2016-01-06 0 5.000 4.960 5.000 4.900 5.070 2,589,000 12,905,470 4.9847 2.718 2.696 2.718 2.664 2.756 4,762,602 2.7098 0.40%
2016-01-05 0 4.980 4.970 4.980 4.830 5.000 1,226,000 6,050,330 4.9350 2.707 2.702 2.707 2.626 2.718 2,255,291 2.6827 1.22%
2016-01-04 0 4.920 4.910 4.920 4.910 5.120 1,162,000 5,852,295 5.0364 2.675 2.669 2.675 2.669 2.783 2,137,560 2.7378 -3.34%
2015-12-31 0 5.090 5.090 5.120 5.020 5.130 414,000 2,106,690 5.0886 2.767 2.767 2.783 2.729 2.789 761,575 2.7662 0.00%
2015-12-30 0 5.090 5.070 5.090 5.060 5.150 682,000 3,473,410 5.0930 2.767 2.756 2.767 2.751 2.800 1,254,575 2.7686 0.00%
2015-12-29 0 5.090 5.080 5.100 5.030 5.160 1,778,000 9,035,730 5.0820 2.767 2.762 2.772 2.734 2.805 3,270,724 2.7626 -1.36%
2015-12-28 0 5.160 5.130 5.160 5.080 5.260 2,948,000 15,172,100 5.1466 2.805 2.789 2.805 2.762 2.859 5,423,001 2.7977 -1.34%
2015-12-24 0 5.230 5.230 5.250 5.100 5.280 1,378,000 7,154,840 5.1922 2.843 2.843 2.854 2.772 2.870 2,534,903 2.8225 1.95%
2015-12-23 0 5.130 5.100 5.120 4.970 5.140 1,974,000 9,957,270 5.0442 2.789 2.772 2.783 2.702 2.794 3,631,277 2.7421 2.60%
2015-12-22 0 5.000 4.980 5.000 4.850 5.050 2,526,000 12,486,345 4.9431 2.718 2.707 2.718 2.637 2.745 4,646,710 2.6871 2.04%
2015-12-21 0 4.900 4.900 4.920 4.860 4.950 1,749,000 8,580,215 4.9058 2.664 2.664 2.675 2.642 2.691 3,217,377 2.6668 0.20%
2015-12-18 0 4.890 4.890 4.900 4.800 4.920 609,171 2,980,432 4.8926 2.658 2.658 2.664 2.609 2.675 1,120,602 2.6597 -0.41%
2015-12-17 0 4.910 4.870 4.910 4.820 4.970 505,000 2,468,940 4.8890 2.669 2.647 2.669 2.620 2.702 928,974 2.6577 0.61%
2015-12-16 0 4.880 4.850 4.880 4.780 4.900 1,260,000 6,115,795 4.8538 2.653 2.637 2.653 2.598 2.664 2,317,836 2.6386 3.39%
2015-12-15 0 4.720 4.680 4.720 4.610 4.810 1,450,000 6,868,605 4.7370 2.566 2.544 2.566 2.506 2.615 2,667,351 2.5751 0.00%
2015-12-14 0 4.720 4.620 4.720 4.500 4.830 2,510,000 11,552,445 4.6026 2.566 2.511 2.566 2.446 2.626 4,617,277 2.5020 3.06%
2015-12-11 0 4.580 4.540 4.580 4.550 4.790 1,994,000 9,242,590 4.6352 2.490 2.468 2.490 2.473 2.604 3,668,068 2.5197 -3.98%
2015-12-10 0 4.770 4.750 4.770 4.720 4.830 916,000 4,379,275 4.7809 2.593 2.582 2.593 2.566 2.626 1,685,030 2.5989 -0.42%
2015-12-09 0 4.790 4.760 4.800 4.710 4.930 3,492,000 16,777,310 4.8045 2.604 2.588 2.609 2.560 2.680 6,423,718 2.6118 -2.84%
2015-12-08 0 4.930 4.920 4.930 4.800 5.010 2,791,000 13,792,465 4.9418 2.680 2.675 2.680 2.609 2.723 5,134,191 2.6864 0.41%
2015-12-07 0 4.910 4.910 4.970 4.720 5.000 3,728,000 18,202,420 4.8826 2.669 2.669 2.702 2.566 2.718 6,857,852 2.6542 3.15%
2015-12-04 0 4.760 4.700 4.760 4.670 4.760 1,034,000 4,852,210 4.6927 2.588 2.555 2.588 2.539 2.588 1,902,097 2.5510 0.42%
2015-12-03 0 4.740 4.730 4.780 4.700 4.800 498,000 2,367,550 4.7541 2.577 2.571 2.598 2.555 2.609 916,097 2.5844 -0.84%
2015-12-02 0 4.780 4.770 4.780 4.700 4.840 549,000 2,628,315 4.7875 2.598 2.593 2.598 2.555 2.631 1,009,914 2.6025 0.84%
2015-12-01 0 4.740 4.730 4.750 4.690 4.780 350,000 1,667,020 4.7629 2.577 2.571 2.582 2.550 2.598 643,843 2.5892 -1.04%
2015-11-30 0 4.790 4.780 4.850 4.640 4.850 679,000 3,220,740 4.7434 2.604 2.598 2.637 2.522 2.637 1,249,056 2.5785 2.57%
2015-11-27 0 4.670 4.630 4.670 4.610 4.800 337,000 1,567,730 4.6520 2.539 2.517 2.539 2.506 2.609 619,929 2.5289 0.86%
2015-11-26 0 4.630 4.610 4.650 4.600 4.810 1,037,000 4,874,660 4.7007 2.517 2.506 2.528 2.501 2.615 1,907,616 2.5554 -0.43%
2015-11-25 0 4.650 4.610 4.650 4.580 4.710 2,783,000 12,942,470 4.6505 2.528 2.506 2.528 2.490 2.560 5,119,475 2.5281 0.22%
2015-11-24 0 4.640 4.620 4.640 4.550 4.680 766,000 3,558,830 4.6460 2.522 2.511 2.522 2.473 2.544 1,409,097 2.5256 0.22%
2015-11-23 0 4.630 4.600 4.630 4.600 4.650 100,000 462,070 4.6207 2.517 2.501 2.517 2.501 2.528 183,955 2.5119 0.00%
2015-11-20 0 4.630 4.600 4.630 4.560 4.690 427,200 1,971,110 4.6140 2.517 2.501 2.517 2.479 2.550 785,857 2.5082 -0.64%
2015-11-19 0 4.660 4.640 4.660 4.600 4.700 851,600 3,970,668 4.6626 2.533 2.522 2.533 2.501 2.555 1,566,563 2.5346 0.22%
2015-11-18 0 4.650 4.630 4.650 4.650 4.710 350,000 1,637,720 4.6792 2.528 2.517 2.528 2.528 2.560 643,843 2.5437 -0.64%
2015-11-17 0 4.680 4.640 4.680 4.620 4.710 194,000 905,920 4.6697 2.544 2.522 2.544 2.511 2.560 356,873 2.5385 0.43%
2015-11-16 0 4.660 4.630 4.660 4.600 4.750 902,000 4,214,490 4.6724 2.533 2.517 2.533 2.501 2.582 1,659,276 2.5400 -1.89%
2015-11-13 0 4.750 4.700 4.750 4.680 4.800 530,000 2,507,830 4.7318 2.582 2.555 2.582 2.544 2.609 974,963 2.5722 -0.42%
2015-11-12 0 4.770 4.730 4.790 4.650 4.770 505,000 2,381,490 4.7158 2.593 2.571 2.604 2.528 2.593 928,974 2.5636 2.80%
2015-11-11 0 4.640 4.630 4.640 4.530 4.650 280,000 1,286,835 4.5958 2.522 2.517 2.522 2.463 2.528 515,075 2.4983 2.43%
2015-11-10 0 4.530 4.520 4.530 4.510 4.580 169,000 767,600 4.5420 2.463 2.457 2.463 2.452 2.490 310,884 2.4691 0.00%
2015-11-09 0 4.530 4.520 4.530 4.440 4.550 2,469,000 11,184,350 4.5299 2.463 2.457 2.463 2.414 2.473 4,541,855 2.4625 0.00%
2015-11-06 0 4.530 4.490 4.540 4.470 4.560 2,412,000 10,948,930 4.5394 2.463 2.441 2.468 2.430 2.479 4,437,001 2.4676 1.12%
2015-11-05 0 4.480 4.420 4.480 4.350 4.540 515,000 2,288,380 4.4435 2.435 2.403 2.435 2.365 2.468 947,370 2.4155 -0.44%
2015-11-04 0 4.500 4.500 4.520 4.410 4.590 2,446,000 10,989,200 4.4927 2.446 2.446 2.457 2.397 2.495 4,499,546 2.4423 0.45%
2015-11-03 0 4.480 4.480 4.510 4.390 4.780 1,027,000 4,660,110 4.5376 2.435 2.435 2.452 2.386 2.598 1,889,220 2.4667 -5.08%
2015-11-02 0 4.720 4.680 4.740 4.560 4.760 1,628,000 7,657,715 4.7038 2.566 2.544 2.577 2.479 2.588 2,994,792 2.5570 3.51%
2015-10-30 0 4.560 4.540 4.610 4.390 4.610 1,343,000 6,015,890 4.4794 2.479 2.468 2.506 2.386 2.506 2,470,519 2.4351 1.56%
2015-10-29 0 4.490 4.490 4.500 4.450 4.640 3,435,000 15,486,980 4.5086 2.441 2.441 2.446 2.419 2.522 6,318,863 2.4509 -3.44%
2015-10-28 0 4.650 4.620 4.670 4.610 4.690 508,000 2,364,900 4.6553 2.528 2.511 2.539 2.506 2.550 934,493 2.5307 -0.43%
2015-10-27 0 4.670 4.610 4.680 4.620 4.730 930,000 4,359,780 4.6879 2.539 2.506 2.544 2.511 2.571 1,710,784 2.5484 -0.64%
2015-10-26 0 4.700 4.680 4.700 4.630 4.720 1,055,000 4,932,520 4.6754 2.555 2.544 2.555 2.517 2.566 1,940,728 2.5416 0.00%
2015-10-23 0 4.700 4.670 4.700 4.650 4.730 546,000 2,567,020 4.7015 2.555 2.539 2.555 2.528 2.571 1,004,396 2.5558 0.43%
2015-10-22 0 4.680 4.650 4.680 4.600 4.750 763,800 3,552,994 4.6517 2.544 2.528 2.544 2.501 2.582 1,405,050 2.5287 0.43%
2015-10-20 0 4.660 4.640 4.660 4.630 4.690 820,400 3,818,952 4.6550 2.533 2.522 2.533 2.517 2.550 1,509,169 2.5305 -0.21%
2015-10-19 0 4.670 4.620 4.670 4.610 4.740 683,000 3,195,750 4.6790 2.539 2.511 2.539 2.506 2.577 1,256,414 2.5435 0.65%
2015-10-16 0 4.640 4.640 4.680 4.580 4.820 963,000 4,488,200 4.6606 2.522 2.522 2.544 2.490 2.620 1,771,489 2.5336 -2.32%
2015-10-15 0 4.750 4.740 4.750 4.720 4.800 57,000 272,030 4.7725 2.582 2.577 2.582 2.566 2.609 104,854 2.5944 1.50%
2015-10-14 0 4.680 4.670 4.680 4.600 4.780 491,000 2,299,180 4.6826 2.544 2.539 2.544 2.501 2.598 903,220 2.5455 -1.89%
2015-10-13 0 4.770 4.740 4.770 4.720 4.850 599,000 2,862,660 4.7791 2.593 2.577 2.593 2.566 2.637 1,101,892 2.5979 -1.65%
2015-10-12 0 4.850 4.820 4.850 4.770 4.880 1,436,000 6,960,563 4.8472 2.637 2.620 2.637 2.593 2.653 2,641,597 2.6350 1.25%
2015-10-09 0 4.790 4.790 4.840 4.780 4.920 348,000 1,689,660 4.8553 2.604 2.604 2.631 2.598 2.675 640,164 2.6394 -1.24%
2015-10-08 0 4.850 4.810 4.870 4.750 4.930 328,000 1,581,360 4.8212 2.637 2.615 2.647 2.582 2.680 603,373 2.6209 -0.41%
2015-10-07 0 4.870 4.810 4.870 4.750 4.910 582,000 2,805,790 4.8209 2.647 2.615 2.647 2.582 2.669 1,070,620 2.6207 1.25%
2015-10-06 0 4.810 4.810 4.840 4.810 4.980 212,000 1,026,660 4.8427 2.615 2.615 2.631 2.615 2.707 389,985 2.6326 -1.43%
2015-10-05 0 4.880 4.780 4.880 4.800 4.930 366,000 1,763,630 4.8187 2.653 2.598 2.653 2.609 2.680 673,276 2.6195 2.52%
2015-10-02 0 4.760 4.750 4.810 4.730 4.850 315,000 1,506,610 4.7829 2.588 2.582 2.615 2.571 2.637 579,459 2.6000 1.06%
2015-09-30 0 4.710 4.710 4.760 4.540 4.780 1,517,000 7,025,810 4.6314 2.560 2.560 2.588 2.468 2.598 2,790,601 2.5177 -0.84%
2015-09-29 0 4.750 4.750 4.760 4.600 5.060 163,000 773,770 4.7471 2.582 2.582 2.588 2.501 2.751 299,847 2.5805 -2.66%
2015-09-25 0 4.880 4.870 4.900 4.810 5.030 166,000 806,920 4.8610 2.653 2.647 2.664 2.615 2.734 305,366 2.6425 -1.61%
2015-09-24 0 4.960 4.950 4.960 4.900 5.120 327,000 1,624,880 4.9691 2.696 2.691 2.696 2.664 2.783 601,534 2.7012 -1.00%
2015-09-23 0 5.010 5.000 5.010 4.870 5.070 423,000 2,097,060 4.9576 2.723 2.718 2.723 2.647 2.756 778,131 2.6950 1.21%
2015-09-22 0 4.950 4.930 4.950 4.930 5.080 225,000 1,118,900 4.9729 2.691 2.680 2.691 2.680 2.762 413,899 2.7033 0.20%
2015-09-21 0 4.940 4.940 4.990 4.920 5.020 113,000 558,880 4.9458 2.685 2.685 2.713 2.675 2.729 207,869 2.6886 -1.40%
2015-09-18 0 5.010 4.990 5.030 4.920 5.050 222,000 1,104,785 4.9765 2.723 2.713 2.734 2.675 2.745 408,381 2.7053 1.42%
2015-09-17 0 4.940 4.930 4.950 4.940 5.000 54,000 268,475 4.9718 2.685 2.680 2.691 2.685 2.718 99,336 2.7027 -0.60%
2015-09-16 0 4.970 4.970 5.000 4.920 5.060 519,000 2,581,745 4.9745 2.702 2.702 2.718 2.675 2.751 954,728 2.7042 1.43%
2015-09-15 0 4.900 4.900 4.910 4.670 4.980 447,000 2,137,790 4.7825 2.664 2.664 2.669 2.539 2.707 822,280 2.5998 1.45%
2015-09-14 0 4.830 4.830 4.850 4.830 5.000 287,000 1,401,195 4.8822 2.626 2.626 2.637 2.626 2.718 527,952 2.6540 -2.23%
2015-09-11 0 4.940 4.920 4.940 4.880 5.080 217,000 1,074,935 4.9536 2.685 2.675 2.685 2.653 2.762 399,183 2.6928 1.02%
2015-09-10 0 4.890 4.870 4.910 4.850 5.020 341,000 1,671,940 4.9030 2.658 2.647 2.669 2.637 2.729 627,287 2.6653 -2.59%
2015-09-09 0 5.020 5.000 5.020 4.950 5.150 576,000 2,894,830 5.0257 2.729 2.718 2.729 2.691 2.800 1,059,582 2.7320 1.41%
2015-09-08 0 4.950 4.910 4.950 4.860 4.970 478,000 2,342,860 4.9014 2.691 2.669 2.691 2.642 2.702 879,306 2.6644 1.43%
2015-09-07 0 4.880 4.870 4.880 4.870 5.110 547,000 2,706,056 4.9471 2.653 2.647 2.653 2.647 2.778 1,006,235 2.6893 -1.61%
2015-09-04 0 4.960 4.960 4.970 4.800 5.010 512,000 2,531,610 4.9446 2.696 2.696 2.702 2.609 2.723 941,851 2.6879 1.22%
2015-09-02 0 4.900 4.860 4.920 4.800 5.120 680,000 3,385,620 4.9789 2.664 2.642 2.675 2.609 2.783 1,250,896 2.7066 -3.16%
2015-09-01 0 5.060 5.020 5.060 4.750 5.110 457,000 2,291,906 5.0151 2.751 2.729 2.751 2.582 2.778 840,676 2.7263 -2.32%
2015-08-31 0 5.180 5.160 5.170 5.080 5.190 126,000 650,280 5.1610 2.816 2.805 2.810 2.762 2.821 231,784 2.8055 -1.15%
2015-08-28 0 5.240 5.230 5.240 5.150 5.330 609,000 3,175,230 5.2138 2.849 2.843 2.849 2.800 2.897 1,120,288 2.8343 1.35%
2015-08-27 0 5.170 5.180 5.190 5.080 5.330 602,000 3,086,670 5.1274 2.810 2.816 2.821 2.762 2.897 1,107,411 2.7873 1.77%
2015-08-26 0 5.080 5.060 5.090 5.030 5.180 966,100 4,945,745 5.1193 2.762 2.751 2.767 2.734 2.816 1,777,192 2.7829 0.99%
2015-08-25 0 5.030 5.010 5.030 4.890 5.230 1,465,000 7,452,225 5.0868 2.734 2.723 2.734 2.658 2.843 2,694,944 2.7653 2.03%
2015-08-24 0 4.930 4.880 5.000 4.880 5.340 3,551,000 18,153,560 5.1122 2.680 2.653 2.718 2.653 2.903 6,532,251 2.7791 -8.70%
2015-08-21 0 5.400 5.400 5.450 5.010 5.770 1,294,000 7,171,780 5.5423 2.935 2.935 2.963 2.723 3.137 2,380,381 3.0129 -3.57%
2015-08-20 0 5.600 5.590 5.640 5.560 5.840 882,000 4,983,020 5.6497 3.044 3.039 3.066 3.022 3.175 1,622,485 3.0712 -5.88%
2015-08-19 0 5.950 5.930 5.950 5.770 6.000 922,000 5,423,410 5.8822 3.234 3.224 3.234 3.137 3.262 1,696,067 3.1976 -0.83%
2015-08-18 0 6.000 5.970 6.020 5.850 6.100 1,646,999 9,796,044 5.9478 3.262 3.245 3.273 3.180 3.316 3,029,741 3.2333 -1.15%
2015-08-17 0 6.070 6.030 6.080 6.000 6.130 2,272,376 13,740,753 6.0469 3.300 3.278 3.305 3.262 3.332 4,180,155 3.2871 1.34%
2015-08-14 0 5.990 5.990 6.000 5.910 6.070 1,304,000 7,812,040 5.9908 3.256 3.256 3.262 3.213 3.300 2,398,777 3.2567 -0.66%
2015-08-13 0 6.030 6.030 6.070 5.870 6.090 1,476,000 8,875,685 6.0133 3.278 3.278 3.300 3.191 3.311 2,715,180 3.2689 1.34%
2015-08-12 0 5.950 5.920 5.950 5.900 6.000 2,173,000 12,978,280 5.9725 3.234 3.218 3.234 3.207 3.262 3,997,348 3.2467 -0.50%
2015-08-11 0 5.980 5.940 5.950 5.940 6.080 2,943,000 17,630,775 5.9907 3.251 3.229 3.234 3.229 3.305 5,413,803 3.2566 0.34%
2015-08-10 0 5.960 5.980 6.020 5.930 6.090 2,538,000 15,280,135 6.0205 3.240 3.251 3.273 3.224 3.311 4,668,784 3.2728 -0.67%
2015-08-07 0 6.000 5.950 6.000 5.750 6.000 1,930,000 11,502,520 5.9599 3.262 3.234 3.262 3.126 3.262 3,550,336 3.2398 4.53%
2015-08-06 0 5.740 5.740 5.770 5.700 5.840 632,000 3,661,130 5.7929 3.120 3.120 3.137 3.099 3.175 1,162,597 3.1491 -0.52%
2015-08-05 0 5.770 5.750 5.780 5.720 5.820 487,000 2,815,310 5.7809 3.137 3.126 3.142 3.109 3.164 895,862 3.1426 -0.52%
2015-08-04 0 5.800 5.660 5.800 5.610 5.800 262,000 1,498,500 5.7195 3.153 3.077 3.153 3.050 3.153 481,963 3.1092 1.75%
2015-08-03 0 5.700 5.700 5.720 5.610 5.900 975,000 5,600,740 5.7443 3.099 3.099 3.109 3.050 3.207 1,793,564 3.1227 -1.04%
2015-07-31 0 5.760 5.730 5.770 5.740 5.860 245,000 1,422,535 5.8063 3.131 3.115 3.137 3.120 3.186 450,690 3.1563 -1.20%
2015-07-30 0 5.830 5.800 5.830 5.780 5.900 280,000 1,629,355 5.8191 3.169 3.153 3.169 3.142 3.207 515,075 3.1633 -1.19%
2015-07-29 0 5.900 5.850 5.900 5.620 5.900 571,000 3,300,490 5.7802 3.207 3.180 3.207 3.055 3.207 1,050,385 3.1422 4.06%
2015-07-28 0 5.670 5.670 5.730 5.440 5.830 1,012,000 5,760,650 5.6923 3.082 3.082 3.115 2.957 3.169 1,861,627 3.0944 -2.91%
2015-07-27 0 5.840 5.720 5.840 5.450 6.000 1,147,000 6,594,936 5.7497 3.175 3.109 3.175 2.963 3.262 2,109,967 3.1256 -2.67%
2015-07-24 0 6.000 6.000 6.020 5.650 6.020 1,736,000 10,193,290 5.8717 3.262 3.262 3.273 3.071 3.273 3,193,463 3.1919 6.76%
2015-07-23 0 5.620 5.610 5.620 5.590 5.700 760,000 4,287,235 5.6411 3.055 3.050 3.055 3.039 3.099 1,398,060 3.0666 -1.40%
2015-07-22 0 5.700 5.680 5.710 5.500 5.800 421,000 2,406,830 5.7169 3.099 3.088 3.104 2.990 3.153 774,452 3.1078 -1.04%
2015-07-21 0 5.760 5.750 5.760 5.720 5.800 231,000 1,331,860 5.7656 3.131 3.126 3.131 3.109 3.153 424,937 3.1343 -0.52%
2015-07-20 0 5.790 5.760 5.790 5.770 5.950 172,000 1,003,946 5.8369 3.148 3.131 3.148 3.137 3.234 316,403 3.1730 -1.70%
2015-07-17 0 5.890 5.880 5.890 5.790 5.900 1,073,000 6,286,890 5.8592 3.202 3.196 3.202 3.148 3.207 1,973,840 3.1851 1.73%
2015-07-16 0 5.790 5.740 5.790 5.480 5.890 1,612,000 9,372,295 5.8141 3.148 3.120 3.148 2.979 3.202 2,965,359 3.1606 1.58%
2015-07-15 0 5.700 5.660 5.700 5.650 5.880 1,051,000 6,069,935 5.7754 3.099 3.077 3.099 3.071 3.196 1,933,370 3.1396 -2.73%
2015-07-14 0 5.860 5.810 5.890 5.600 5.900 2,852,000 16,499,610 5.7853 3.186 3.158 3.202 3.044 3.207 5,246,404 3.1449 1.74%
2015-07-13 0 5.760 5.710 5.760 5.480 5.760 1,277,000 7,220,703 5.6544 3.131 3.104 3.131 2.979 3.131 2,349,109 3.0738 3.60%
2015-07-10 0 5.560 5.560 5.600 5.360 5.720 1,366,000 7,529,305 5.5119 3.022 3.022 3.044 2.914 3.109 2,512,829 2.9963 3.93%
2015-07-09 0 5.350 5.300 5.350 4.910 5.350 3,391,000 17,421,140 5.1375 2.908 2.881 2.908 2.669 2.908 6,237,923 2.7928 7.21%
2015-07-08 0 4.990 4.970 4.990 4.500 5.080 5,215,000 25,280,470 4.8476 2.713 2.702 2.713 2.446 2.762 9,593,267 2.6352 -2.16%
2015-07-07 0 5.100 5.040 5.100 4.690 5.110 6,263,333 31,264,683 4.9917 2.772 2.740 2.772 2.550 2.778 11,521,730 2.7135 1.39%
2015-07-06 0 5.030 5.010 5.050 4.280 5.540 9,137,000 44,958,575 4.9205 2.734 2.723 2.745 2.327 3.012 16,807,992 2.6748 -5.98%
2015-07-03 0 5.350 5.340 5.350 5.300 5.600 2,540,000 13,735,000 5.4075 2.908 2.903 2.908 2.881 3.044 4,672,463 2.9396 -3.08%
2015-07-02 0 5.520 5.480 5.530 5.380 5.750 4,465,000 24,615,509 5.5130 3.001 2.979 3.006 2.925 3.126 8,213,602 2.9969 -1.08%
2015-06-30 0 5.580 5.520 5.590 5.290 5.590 6,425,000 34,510,630 5.3713 3.033 3.001 3.039 2.876 3.039 11,819,125 2.9199 3.72%
2015-06-29 0 5.380 5.360 5.380 5.190 5.650 2,562,000 13,867,290 5.4127 2.925 2.914 2.925 2.821 3.071 4,712,934 2.9424 -2.54%
2015-06-26 0 5.520 5.510 5.520 5.470 5.770 1,138,000 6,325,190 5.5582 3.001 2.995 3.001 2.974 3.137 2,093,411 3.0215 -4.33%
2015-06-25 0 5.770 5.760 5.770 5.720 5.950 415,000 2,413,345 5.8153 3.137 3.131 3.137 3.109 3.234 763,414 3.1613 0.17%
2015-06-24 0 5.760 5.740 5.800 5.710 5.900 853,000 4,930,265 5.7799 3.131 3.120 3.153 3.104 3.207 1,569,138 3.1420 -2.37%
2015-06-23 0 5.900 5.880 5.930 5.720 5.930 371,000 2,170,830 5.8513 3.207 3.196 3.224 3.109 3.224 682,474 3.1808 1.90%
2015-06-22 0 5.790 5.780 5.850 5.650 5.900 378,192 2,199,061 5.8147 3.148 3.142 3.180 3.071 3.207 695,704 3.1609 -1.03%
2015-06-19 0 5.850 5.850 5.860 5.600 5.870 2,231,000 13,019,600 5.8358 3.180 3.180 3.186 3.044 3.191 4,104,042 3.1724 2.81%
2015-06-18 0 5.690 5.650 5.700 5.550 5.750 997,755 5,650,560 5.6633 3.093 3.071 3.099 3.017 3.126 1,835,423 3.0786 2.34%
2015-06-17 0 5.560 5.550 5.600 5.440 5.800 1,804,000 10,093,510 5.5951 3.022 3.017 3.044 2.957 3.153 3,318,553 3.0415 -2.97%
2015-06-16 0 5.730 5.710 5.750 5.560 6.020 1,802,000 10,551,435 5.8554 3.115 3.104 3.126 3.022 3.273 3,314,874 3.1831 -4.82%
2015-06-15 0 6.020 6.010 6.030 5.770 6.050 4,490,000 26,699,245 5.9464 3.273 3.267 3.278 3.137 3.289 8,259,591 3.2325 3.26%
2015-06-12 0 5.830 5.800 5.830 5.510 5.890 3,261,000 18,745,045 5.7483 3.169 3.153 3.169 2.995 3.202 5,998,781 3.1248 6.19%
2015-06-11 0 5.490 5.450 5.500 5.300 5.500 2,988,000 16,035,200 5.3665 2.984 2.963 2.990 2.881 2.990 5,496,583 2.9173 1.48%
2015-06-10 0 5.410 5.400 5.410 5.300 5.700 1,899,600 10,437,092 5.4944 2.941 2.935 2.941 2.881 3.099 3,494,414 2.9868 -3.39%
2015-06-09 0 5.600 5.600 5.610 5.150 5.630 5,011,000 27,188,260 5.4257 3.044 3.044 3.050 2.800 3.061 9,217,998 2.9495 4.09%
2015-06-08 0 5.380 5.370 5.380 5.300 5.520 1,445,000 7,813,875 5.4075 2.925 2.919 2.925 2.881 3.001 2,658,153 2.9396 -0.37%
2015-06-05 0 5.400 5.400 5.410 5.320 5.640 4,006,000 21,899,065 5.4666 2.935 2.935 2.941 2.892 3.066 7,369,248 2.9717 -4.93%
2015-06-04 0 5.680 5.680 5.690 5.600 5.950 3,601,010 20,450,518 5.6791 3.088 3.088 3.093 3.044 3.234 6,624,247 3.0872 -3.57%
2015-06-03 0 5.890 5.870 5.900 5.860 6.030 592,000 3,528,900 5.9610 3.202 3.191 3.207 3.186 3.278 1,089,015 3.2405 -1.58%
2015-06-02 0 6.020 6.020 6.050 5.960 6.150 2,447,000 14,694,000 6.0049 3.253 3.253 3.269 3.221 3.323 4,528,080 3.2451 -1.31%
2015-06-01 0 6.100 6.060 6.100 5.930 6.190 3,681,000 22,360,081 6.0745 3.296 3.275 3.296 3.205 3.345 6,811,549 3.2827 3.74%
2015-05-29 0 5.880 5.880 5.920 5.760 6.150 55,870,000 334,696,400 5.9906 3.178 3.178 3.199 3.113 3.323 103,385,294 3.2374 -8.12%
2015-05-28 0 6.400 6.390 6.440 6.190 6.450 2,228,000 14,194,475 6.3709 3.459 3.453 3.480 3.345 3.486 4,122,829 3.4429 0.16%
2015-05-27 0 6.390 6.390 6.410 6.310 6.540 1,481,000 9,481,470 6.4021 3.453 3.453 3.464 3.410 3.534 2,740,534 3.4597 -1.54%
2015-05-26 0 6.490 6.470 6.490 6.020 6.550 5,897,000 37,392,250 6.3409 3.507 3.496 3.507 3.253 3.540 10,912,173 3.4267 7.81%
2015-05-22 0 6.020 6.020 6.050 5.990 6.100 1,391,000 8,379,950 6.0244 3.253 3.253 3.269 3.237 3.296 2,573,992 3.2556 0.84%
2015-05-21 0 5.970 5.950 5.980 5.890 5.990 886,000 5,275,680 5.9545 3.226 3.215 3.232 3.183 3.237 1,639,509 3.2178 0.51%
2015-05-20 0 5.940 5.920 5.940 5.900 6.030 611,000 3,631,530 5.9436 3.210 3.199 3.210 3.188 3.259 1,130,632 3.2119 -1.16%
2015-05-19 0 6.010 6.000 6.020 5.820 6.100 1,501,000 8,968,105 5.9748 3.248 3.242 3.253 3.145 3.296 2,777,543 3.2288 2.21%
2015-05-18 0 5.880 5.840 5.900 5.760 5.900 1,160,000 6,744,195 5.8140 3.178 3.156 3.188 3.113 3.188 2,146,536 3.1419 2.08%
2015-05-15 0 5.760 5.730 5.770 5.700 5.830 1,525,000 8,766,412 5.7485 3.113 3.097 3.118 3.080 3.151 2,821,954 3.1065 -0.52%
2015-05-14 0 5.790 5.770 5.800 5.760 5.810 959,000 5,536,240 5.7729 3.129 3.118 3.134 3.113 3.140 1,774,593 3.1197 0.52%
2015-05-13 0 5.760 5.750 5.760 5.670 5.880 1,575,000 9,096,800 5.7757 3.113 3.107 3.113 3.064 3.178 2,914,477 3.1212 0.70%
2015-05-12 0 5.720 5.710 5.720 5.700 5.830 1,375,000 7,893,740 5.7409 3.091 3.086 3.091 3.080 3.151 2,544,385 3.1024 -1.89%
2015-05-11 0 5.830 5.810 5.830 5.630 5.840 1,042,000 6,003,900 5.7619 3.151 3.140 3.151 3.042 3.156 1,928,181 3.1138 1.92%
2015-05-08 0 5.720 5.710 5.760 5.520 5.810 2,114,000 11,977,130 5.6656 3.091 3.086 3.113 2.983 3.140 3,911,876 3.0617 0.35%
2015-05-07 0 5.700 5.700 5.720 5.700 5.820 1,160,500 6,638,840 5.7207 3.080 3.080 3.091 3.080 3.145 2,147,461 3.0915 -2.90%
2015-05-06 0 5.870 5.850 5.870 5.840 5.980 1,530,000 9,092,955 5.9431 3.172 3.161 3.172 3.156 3.232 2,831,206 3.2117 -1.84%
2015-05-05 0 5.980 5.970 5.980 5.860 6.200 2,210,000 13,208,635 5.9768 3.232 3.226 3.232 3.167 3.351 4,089,520 3.2299 -2.13%
2015-05-04 0 6.110 6.090 6.110 6.030 6.260 1,238,000 7,607,800 6.1452 3.302 3.291 3.302 3.259 3.383 2,290,872 3.3209 -1.45%
2015-04-30 0 6.200 6.200 6.210 5.960 6.270 2,212,000 13,662,510 6.1765 3.351 3.351 3.356 3.221 3.388 4,093,221 3.3378 0.98%
2015-04-29 0 6.140 6.120 6.140 6.090 6.220 1,663,000 10,206,260 6.1373 3.318 3.307 3.318 3.291 3.361 3,077,318 3.3166 -0.97%
2015-04-28 0 6.200 6.200 6.210 6.200 6.440 6,502,500 40,813,035 6.2765 3.351 3.351 3.356 3.351 3.480 12,032,627 3.3919 -1.43%
2015-04-27 0 6.290 6.270 6.290 6.100 6.300 3,091,000 19,297,950 6.2433 3.399 3.388 3.399 3.296 3.405 5,719,777 3.3739 4.66%
2015-04-24 0 6.010 6.010 6.040 5.850 6.070 2,436,000 14,599,930 5.9934 3.248 3.248 3.264 3.161 3.280 4,507,725 3.2389 3.62%
2015-04-23 0 5.800 5.800 5.810 5.800 6.000 3,023,000 17,715,740 5.8603 3.134 3.134 3.140 3.134 3.242 5,593,946 3.1669 -2.19%
2015-04-22 0 5.930 5.910 5.930 5.800 6.000 2,331,000 13,804,045 5.9219 3.205 3.194 3.205 3.134 3.242 4,313,426 3.2003 3.13%
2015-04-21 0 5.750 5.750 5.770 5.750 5.980 2,105,000 12,243,160 5.8162 3.107 3.107 3.118 3.107 3.232 3,895,222 3.1431 -0.35%
2015-04-20 0 5.770 5.750 5.770 5.750 6.000 2,413,000 14,080,870 5.8354 3.118 3.107 3.118 3.107 3.242 4,465,164 3.1535 -2.37%
2015-04-17 0 5.910 5.880 5.900 5.870 6.190 2,602,000 15,460,810 5.9419 3.194 3.178 3.188 3.172 3.345 4,814,901 3.2110 -0.51%
2015-04-16 0 5.940 5.940 5.950 5.900 6.070 7,778,000 46,401,335 5.9657 3.210 3.210 3.215 3.188 3.280 14,392,891 3.2239 0.85%
2015-04-15 0 5.890 5.860 5.900 5.840 6.310 3,827,000 22,889,675 5.9811 3.183 3.167 3.188 3.156 3.410 7,081,717 3.2322 -5.00%
2015-04-14 0 6.200 6.180 6.200 6.090 6.650 4,287,000 27,252,330 6.3570 3.351 3.340 3.351 3.291 3.594 7,932,929 3.4353 -4.62%
2015-04-13 0 6.500 6.480 6.500 6.310 6.640 3,903,000 25,389,115 6.5050 3.513 3.502 3.513 3.410 3.588 7,222,352 3.5154 3.17%
2015-04-10 0 6.300 6.260 6.300 6.180 6.500 3,674,000 23,219,815 6.3200 3.405 3.383 3.405 3.340 3.513 6,798,596 3.4154 2.27%
2015-04-09 0 6.160 6.130 6.160 5.930 6.900 5,339,000 33,014,460 6.1836 3.329 3.313 3.329 3.205 3.729 9,879,615 3.3417 3.36%
2015-04-08 0 5.960 5.960 6.040 5.730 6.130 9,411,000 56,004,800 5.9510 3.221 3.221 3.264 3.097 3.313 17,414,695 3.2160 5.11%
2015-04-02 0 5.670 5.640 5.700 5.530 5.940 6,397,000 36,815,224 5.7551 3.064 3.048 3.080 2.988 3.210 11,837,403 3.1101 3.09%
2015-04-01 0 5.500 5.500 5.520 5.420 5.550 5,381,000 29,376,485 5.4593 2.972 2.972 2.983 2.929 2.999 9,957,334 2.9502 2.04%
2015-03-31 0 5.390 5.350 5.390 5.200 5.420 3,583,000 19,094,905 5.3293 2.913 2.891 2.913 2.810 2.929 6,630,204 2.8800 3.65%
2015-03-30 0 5.200 5.160 5.240 5.040 5.300 4,874,000 25,326,800 5.1963 2.810 2.788 2.832 2.724 2.864 9,019,150 2.8081 3.38%
2015-03-27 0 5.030 5.030 5.050 5.020 5.210 5,802,000 29,675,097 5.1146 2.718 2.718 2.729 2.713 2.816 10,736,379 2.7640 -4.19%
2015-03-26 0 5.250 5.230 5.240 5.050 5.320 4,750,000 24,959,770 5.2547 2.837 2.826 2.832 2.729 2.875 8,789,693 2.8397 1.16%
2015-03-25 0 5.190 5.150 5.190 5.050 5.200 2,918,000 14,947,790 5.1226 2.805 2.783 2.805 2.729 2.810 5,399,647 2.7683 3.39%
2015-03-24 0 5.020 5.020 5.040 5.000 5.140 2,837,000 14,279,610 5.0333 2.713 2.713 2.724 2.702 2.778 5,249,760 2.7201 0.80%
2015-03-23 0 4.980 4.950 5.000 4.950 5.220 2,808,000 14,311,050 5.0965 2.691 2.675 2.702 2.675 2.821 5,196,096 2.7542 -2.16%
2015-03-20 0 5.090 5.090 5.150 4.980 5.250 1,880,000 9,578,130 5.0948 2.751 2.751 2.783 2.691 2.837 3,478,868 2.7532 -3.42%
2015-03-19 0 5.270 5.270 5.280 5.200 5.480 748,000 3,964,580 5.3002 2.848 2.848 2.853 2.810 2.961 1,384,145 2.8643 -1.86%
2015-03-18 0 5.370 5.370 5.400 5.350 5.460 138,700 747,374 5.3884 2.902 2.902 2.918 2.891 2.951 256,659 2.9119 -0.56%
2015-03-17 0 5.400 5.370 5.400 5.300 5.520 1,017,000 5,519,080 5.4268 2.918 2.902 2.918 2.864 2.983 1,881,920 2.9327 -2.35%
2015-03-16 0 5.530 5.540 5.580 5.530 5.620 184,000 1,028,700 5.5908 2.988 2.994 3.015 2.988 3.037 340,485 3.0213 -0.18%
2015-03-13 0 5.540 5.540 5.550 5.540 5.610 593,000 3,301,220 5.5670 2.994 2.994 2.999 2.994 3.032 1,097,324 3.0084 -0.36%
2015-03-12 0 5.560 5.540 5.590 5.520 5.640 124,000 691,700 5.5782 3.005 2.994 3.021 2.983 3.048 229,457 3.0145 -1.07%
2015-03-11 0 5.620 5.580 5.630 5.430 5.650 737,000 4,148,260 5.6286 3.037 3.015 3.042 2.934 3.053 1,363,790 3.0417 -0.53%
2015-03-10 0 5.650 5.630 5.650 5.560 5.680 367,000 2,070,780 5.6425 3.053 3.042 3.053 3.005 3.070 679,119 3.0492 0.36%
2015-03-09 0 5.630 5.630 5.660 5.570 5.750 652,000 3,687,060 5.6550 3.042 3.042 3.059 3.010 3.107 1,206,501 3.0560 -0.53%
2015-03-06 0 5.660 5.650 5.700 5.500 5.750 1,803,000 10,192,120 5.6529 3.059 3.053 3.080 2.972 3.107 3,336,382 3.0548 1.98%
2015-03-05 0 5.550 5.550 5.580 5.500 5.580 369,000 2,048,280 5.5509 2.999 2.999 3.015 2.972 3.015 682,820 2.9997 0.00%
2015-03-04 0 5.550 5.520 5.550 5.440 5.650 828,000 4,573,080 5.5230 2.999 2.983 2.999 2.940 3.053 1,532,182 2.9847 0.91%
2015-03-03 0 5.500 5.470 5.500 5.400 5.530 790,000 4,329,770 5.4807 2.972 2.956 2.972 2.918 2.988 1,461,865 2.9618 2.42%
2015-03-02 0 5.370 5.370 5.540 5.320 5.700 322,000 1,793,560 5.5701 2.902 2.902 2.994 2.875 3.080 595,849 3.0101 -4.79%
2015-02-27 0 5.640 5.600 5.640 5.590 5.670 181,000 1,019,800 5.6343 3.048 3.026 3.048 3.021 3.064 334,934 3.0448 0.89%
2015-02-26 0 5.590 5.580 5.630 5.560 5.640 247,000 1,381,140 5.5917 3.021 3.015 3.042 3.005 3.048 457,064 3.0218 -0.18%
2015-02-25 0 5.600 5.560 5.600 5.490 5.620 277,000 1,546,730 5.5839 3.026 3.005 3.026 2.967 3.037 512,578 3.0176 -0.18%
2015-02-24 0 5.610 5.560 5.610 5.450 5.620 427,000 2,371,810 5.5546 3.032 3.005 3.032 2.945 3.037 790,147 3.0017 2.19%
2015-02-23 0 5.490 5.490 5.500 5.450 5.650 84,000 463,950 5.5232 2.967 2.967 2.972 2.945 3.053 155,439 2.9848 -1.26%
2015-02-18 0 5.560 5.510 5.560 5.500 5.580 181,000 1,004,090 5.5475 3.005 2.978 3.005 2.972 3.015 334,934 2.9979 -0.36%
2015-02-17 0 5.580 5.550 5.580 5.530 5.630 1,421,400 7,893,512 5.5533 3.015 2.999 3.015 2.988 3.042 2,630,246 3.0011 0.54%
2015-02-16 0 5.550 5.530 5.550 5.500 5.680 3,313,000 18,386,540 5.5498 2.999 2.988 2.999 2.972 3.070 6,130,580 2.9992 1.83%
2015-02-13 0 5.450 5.380 5.480 5.360 5.620 814,000 4,456,550 5.4749 2.945 2.907 2.961 2.897 3.037 1,506,276 2.9587 -1.09%
2015-02-12 0 5.510 5.500 5.510 5.400 5.510 1,256,000 6,845,200 5.4500 2.978 2.972 2.978 2.918 2.978 2,324,180 2.9452 2.04%
2015-02-11 0 5.400 5.370 5.400 5.370 5.570 1,473,000 8,111,850 5.5070 2.918 2.902 2.918 2.902 3.010 2,725,730 2.9760 -3.05%
2015-02-10 0 5.570 5.560 5.570 5.500 5.670 1,410,100 7,835,684 5.5568 3.010 3.005 3.010 2.972 3.064 2,609,336 3.0029 -2.28%
2015-02-09 0 5.700 5.680 5.710 5.690 5.700 12,000 68,390 5.6992 3.080 3.070 3.086 3.075 3.080 22,206 3.0799 -0.35%
2015-02-06 0 5.720 5.640 5.720 5.640 5.830 589,000 3,383,230 5.7440 3.091 3.048 3.091 3.048 3.151 1,089,922 3.1041 1.42%
2015-02-05 0 5.640 5.630 5.640 5.630 5.830 356,000 2,029,770 5.7016 3.048 3.042 3.048 3.042 3.151 658,764 3.0812 -2.76%
2015-02-04 0 5.800 5.790 5.810 5.800 5.880 80,000 465,660 5.8208 3.134 3.129 3.140 3.134 3.178 148,037 3.1456 -1.02%
2015-02-03 0 5.860 5.860 5.890 5.780 6.000 54,000 319,630 5.9191 3.167 3.167 3.183 3.124 3.242 99,925 3.1987 0.51%
2015-02-02 0 5.830 5.820 5.960 5.830 6.060 278,000 1,674,990 6.0251 3.151 3.145 3.221 3.151 3.275 514,428 3.2560 -4.11%
2015-01-30 0 6.080 6.010 6.090 5.640 6.080 592,000 3,466,670 5.8559 3.286 3.248 3.291 3.048 3.286 1,095,473 3.1645 6.48%
2015-01-29 0 5.710 5.690 5.700 5.700 5.860 235,000 1,351,050 5.7491 3.086 3.075 3.080 3.080 3.167 434,858 3.1069 -2.56%
2015-01-28 0 5.860 5.790 5.870 5.680 6.010 843,000 4,959,030 5.8826 3.167 3.129 3.172 3.070 3.248 1,559,939 3.1790 -3.14%
2015-01-27 0 6.050 5.990 6.060 5.950 6.100 334,000 2,010,005 6.0180 3.269 3.237 3.275 3.215 3.296 618,054 3.2522 1.34%
2015-01-26 0 5.970 5.970 6.050 5.910 6.090 84,000 502,410 5.9811 3.226 3.226 3.269 3.194 3.291 155,439 3.2322 0.34%
2015-01-23 0 5.950 5.950 5.990 5.950 6.040 129,000 772,035 5.9848 3.215 3.215 3.237 3.215 3.264 238,710 3.2342 -0.83%
2015-01-22 0 6.000 5.970 6.000 6.000 6.130 122,000 738,945 6.0569 3.242 3.226 3.242 3.242 3.313 225,756 3.2732 -0.99%
2015-01-21 0 6.060 6.000 6.060 5.970 6.140 1,507,000 9,170,009 6.0849 3.275 3.242 3.275 3.226 3.318 2,788,646 3.2883 -0.82%
2015-01-20 0 6.110 6.100 6.120 6.000 6.120 297,000 1,813,805 6.1071 3.302 3.296 3.307 3.242 3.307 549,587 3.3003 -0.16%
2015-01-19 0 6.120 6.120 6.150 6.020 6.200 805,000 4,917,430 6.1086 3.307 3.307 3.323 3.253 3.351 1,489,622 3.3011 0.99%
2015-01-16 0 6.060 6.040 6.060 6.000 6.190 813,000 4,943,140 6.0801 3.275 3.264 3.275 3.242 3.345 1,504,425 3.2857 -1.30%
2015-01-15 0 6.140 6.080 6.150 5.900 6.260 658,000 4,041,720 6.1424 3.318 3.286 3.323 3.188 3.383 1,217,604 3.3194 1.15%
2015-01-14 0 6.070 6.050 6.070 6.000 6.190 300,000 1,817,500 6.0583 3.280 3.269 3.280 3.242 3.345 555,139 3.2740 -1.14%
2015-01-13 0 6.140 6.110 6.150 6.110 6.290 268,000 1,654,645 6.1740 3.318 3.302 3.323 3.302 3.399 495,924 3.3365 -0.97%
2015-01-12 0 6.200 6.160 6.220 6.010 6.200 499,000 3,050,120 6.1125 3.351 3.329 3.361 3.248 3.351 923,380 3.3032 0.00%
2015-01-09 0 6.200 6.180 6.200 5.740 6.300 830,000 5,112,520 6.1597 3.351 3.340 3.351 3.102 3.405 1,535,883 3.3287 5.80%
2015-01-08 0 5.860 5.840 5.920 5.780 6.010 478,000 2,802,635 5.8633 3.167 3.156 3.199 3.124 3.248 884,521 3.1685 -1.35%
2015-01-07 0 5.940 5.930 5.960 5.810 6.090 672,000 4,015,400 5.9753 3.210 3.205 3.221 3.140 3.291 1,243,510 3.2291 -2.46%
2015-01-06 0 6.090 6.070 6.100 5.950 6.150 943,000 5,723,510 6.0695 3.291 3.280 3.296 3.215 3.323 1,744,985 3.2800 1.00%
2015-01-05 0 6.030 6.010 6.050 5.880 6.230 1,877,000 11,508,830 6.1315 3.259 3.248 3.269 3.178 3.367 3,473,317 3.3135 1.01%
2015-01-02 0 5.970 5.940 5.970 5.770 6.000 814,000 4,834,830 5.9396 3.226 3.210 3.226 3.118 3.242 1,506,276 3.2098 2.05%
2014-12-31 0 5.850 5.850 5.950 5.620 5.950 1,223,000 7,149,150 5.8456 3.161 3.161 3.215 3.037 3.215 2,263,115 3.1590 0.86%
2014-12-30 0 5.800 5.770 5.820 5.630 5.870 353,000 2,034,050 5.7622 3.134 3.118 3.145 3.042 3.172 653,213 3.1139 4.32%
2014-12-29 0 5.560 5.540 5.580 5.460 5.600 358,000 1,984,930 5.5445 3.005 2.994 3.015 2.951 3.026 662,465 2.9963 0.18%
2014-12-24 0 5.550 5.530 5.550 5.440 5.590 242,000 1,339,890 5.5367 2.999 2.988 2.999 2.940 3.021 447,812 2.9921 1.65%
2014-12-23 0 5.460 5.460 5.500 5.390 5.640 529,000 2,917,950 5.5160 2.951 2.951 2.972 2.913 3.048 978,894 2.9809 -3.02%
2014-12-22 0 5.630 5.610 5.630 5.500 5.730 1,393,000 7,857,560 5.6407 3.042 3.032 3.042 2.972 3.097 2,577,693 3.0483 -0.71%
2014-12-19 0 5.670 5.650 5.670 5.620 5.790 1,753,000 9,935,500 5.6677 3.064 3.053 3.064 3.037 3.129 3,243,859 3.0629 0.71%
2014-12-18 0 5.630 5.630 5.680 5.600 5.980 1,163,000 6,695,290 5.7569 3.042 3.042 3.070 3.026 3.232 2,152,087 3.1111 -2.60%
2014-12-17 0 5.780 5.740 5.780 5.750 6.110 2,023,000 11,865,530 5.8653 3.124 3.102 3.124 3.107 3.302 3,743,484 3.1696 -0.34%
2014-12-16 0 5.800 5.800 5.850 5.750 5.980 1,992,000 11,584,150 5.8153 3.134 3.134 3.161 3.107 3.232 3,686,120 3.1426 -2.85%
2014-12-15 0 5.970 5.970 5.980 5.640 5.980 1,594,000 9,443,660 5.9245 3.226 3.226 3.232 3.048 3.232 2,949,636 3.2016 4.92%
2014-12-12 0 5.690 5.640 5.690 5.590 5.700 673,000 3,801,120 5.6480 3.075 3.048 3.075 3.021 3.080 1,245,361 3.0522 1.97%
2014-12-11 0 5.580 5.550 5.580 5.520 5.700 991,100 5,545,709 5.5955 3.015 2.999 3.015 2.983 3.080 1,833,993 3.0238 -1.59%
2014-12-10 0 5.670 5.580 5.670 5.310 5.670 1,411,374 7,792,887 5.5215 3.064 3.015 3.064 2.870 3.064 2,611,693 2.9838 5.59%
2014-12-09 0 5.370 5.370 5.400 5.150 5.400 683,000 3,577,490 5.2379 2.902 2.902 2.918 2.783 2.918 1,263,865 2.8306 0.75%
2014-12-08 0 5.330 5.310 5.360 5.270 5.680 1,041,000 5,766,710 5.5396 2.880 2.870 2.897 2.848 3.070 1,926,331 2.9936 -5.50%
2014-12-05 0 5.640 5.640 5.680 5.630 5.780 896,000 5,104,620 5.6971 3.048 3.048 3.070 3.042 3.124 1,658,014 3.0788 -1.05%
2014-12-04 0 5.700 5.580 5.700 5.520 5.770 776,000 4,387,630 5.6542 3.080 3.015 3.080 2.983 3.118 1,435,958 3.0555 -1.38%
2014-12-03 0 5.780 5.700 5.780 5.500 5.840 2,289,800 12,892,076 5.6302 3.124 3.080 3.124 2.972 3.156 4,237,187 3.0426 -1.37%
2014-12-02 0 5.860 5.780 5.860 5.750 6.000 877,000 5,114,670 5.8320 3.167 3.124 3.167 3.107 3.242 1,622,855 3.1516 -2.33%
2014-12-01 0 6.000 5.980 6.000 5.870 6.140 1,665,000 9,977,360 5.9924 3.242 3.232 3.242 3.172 3.318 3,081,019 3.2383 -0.99%
2014-11-28 0 6.060 6.060 6.100 5.910 6.300 1,763,200 10,691,196 6.0635 3.275 3.275 3.296 3.194 3.405 3,262,734 3.2768 -3.35%
2014-11-27 0 6.270 6.260 6.360 6.270 6.490 467,000 2,953,730 6.3249 3.388 3.383 3.437 3.388 3.507 864,166 3.4180 -0.48%
2014-11-26 0 6.300 6.280 6.300 6.280 6.450 503,685 3,205,122 6.3633 3.405 3.394 3.405 3.394 3.486 932,050 3.4388 -2.33%
2014-11-25 0 6.450 6.320 6.500 6.320 6.490 644,000 4,126,460 6.4075 3.486 3.415 3.513 3.415 3.507 1,191,697 3.4627 2.38%
2014-11-24 0 6.300 6.300 6.340 6.300 6.450 917,000 5,828,274 6.3558 3.405 3.405 3.426 3.405 3.486 1,696,873 3.4347 -2.17%
2014-11-21 0 6.440 6.450 6.480 6.400 6.550 406,000 2,620,830 6.4552 3.480 3.486 3.502 3.459 3.540 751,287 3.4885 -1.23%
2014-11-20 0 6.520 6.400 6.520 6.400 6.550 288,000 1,859,760 6.4575 3.523 3.459 3.523 3.459 3.540 532,933 3.4897 -0.15%
2014-11-19 0 6.530 6.470 6.530 6.420 6.540 170,000 1,106,730 6.5102 3.529 3.496 3.529 3.469 3.534 314,578 3.5181 1.56%
2014-11-18 0 6.430 6.400 6.530 6.390 6.530 1,100,000 7,061,120 6.4192 3.475 3.459 3.529 3.453 3.529 2,035,508 3.4690 -1.38%
2014-11-17 0 6.520 6.520 6.570 6.500 6.620 269,000 1,773,850 6.5942 3.523 3.523 3.550 3.513 3.577 497,774 3.5636 0.31%
2014-11-14 0 6.500 6.460 6.500 6.410 6.590 582,000 3,777,330 6.4903 3.513 3.491 3.513 3.464 3.561 1,076,969 3.5074 -1.37%
2014-11-13 0 6.590 6.520 6.590 6.480 6.640 1,357,000 8,930,571 6.5811 3.561 3.523 3.561 3.502 3.588 2,511,076 3.5565 -0.75%
2014-11-12 0 6.640 6.620 6.670 6.600 6.680 369,000 2,445,540 6.6275 3.588 3.577 3.605 3.567 3.610 682,820 3.5815 1.07%
2014-11-11 0 6.570 6.570 6.600 6.570 6.650 436,000 2,876,770 6.5981 3.550 3.550 3.567 3.550 3.594 806,801 3.5656 -0.45%
2014-11-10 0 6.600 6.600 6.610 6.520 6.710 955,000 6,305,610 6.6027 3.567 3.567 3.572 3.523 3.626 1,767,191 3.5682 -0.15%
2014-11-07 0 6.610 6.600 6.610 6.500 6.730 445,000 2,938,470 6.6033 3.572 3.567 3.572 3.513 3.637 823,455 3.5685 0.15%
2014-11-06 0 6.600 6.600 6.640 6.550 6.700 359,000 2,376,250 6.6191 3.567 3.567 3.588 3.540 3.621 664,316 3.5770 -0.60%
2014-11-05 0 6.640 6.650 6.660 6.600 6.730 280,000 1,865,740 6.6634 3.588 3.594 3.599 3.567 3.637 518,129 3.6009 -2.06%
2014-11-04 0 6.780 6.770 6.780 6.720 6.810 552,000 3,738,250 6.7722 3.664 3.659 3.664 3.632 3.680 1,021,455 3.6597 1.80%
2014-11-03 0 6.660 6.650 6.690 6.450 6.720 786,000 5,200,690 6.6167 3.599 3.594 3.615 3.486 3.632 1,454,463 3.5757 -0.89%
2014-10-31 0 6.720 6.720 6.740 6.680 6.750 584,000 3,923,460 6.7183 3.632 3.632 3.642 3.610 3.648 1,080,670 3.6306 -0.15%
2014-10-30 0 6.730 6.690 6.730 6.690 6.790 264,000 1,776,180 6.7280 3.637 3.615 3.637 3.615 3.669 488,522 3.6358 0.15%
2014-10-29 0 6.720 6.720 6.730 6.650 6.860 363,000 2,460,240 6.7775 3.632 3.632 3.637 3.594 3.707 671,718 3.6626 -1.32%
2014-10-28 0 6.810 6.820 6.830 6.700 6.860 473,000 3,220,670 6.8090 3.680 3.686 3.691 3.621 3.707 875,268 3.6796 1.04%
2014-10-27 0 6.740 6.740 6.770 6.720 6.790 165,000 1,116,010 6.7637 3.642 3.642 3.659 3.632 3.669 305,326 3.6551 -0.59%
2014-10-24 0 6.780 6.780 6.800 6.520 6.850 756,000 5,088,110 6.7303 3.664 3.664 3.675 3.523 3.702 1,398,949 3.6371 3.51%
2014-10-23 0 6.550 6.550 6.670 6.510 6.650 642,000 4,228,710 6.5868 3.540 3.540 3.605 3.518 3.594 1,187,996 3.5595 -2.09%
2014-10-22 0 6.690 6.680 6.700 6.660 6.800 318,000 2,132,630 6.7064 3.615 3.610 3.621 3.599 3.675 588,447 3.6242 -0.74%
2014-10-21 0 6.740 6.730 6.740 6.630 6.830 1,058,400 7,107,064 6.7149 3.642 3.637 3.642 3.583 3.691 1,958,529 3.6288 -1.89%
2014-10-20 0 6.870 6.850 6.870 6.790 6.940 472,000 3,234,838 6.8535 3.713 3.702 3.713 3.669 3.750 873,418 3.7037 1.48%
2014-10-17 0 6.770 6.760 6.770 6.700 6.920 702,000 4,752,840 6.7704 3.659 3.653 3.659 3.621 3.740 1,299,024 3.6588 1.35%
2014-10-16 0 6.680 6.670 6.690 6.670 6.820 1,169,000 7,879,860 6.7407 3.610 3.605 3.615 3.605 3.686 2,163,190 3.6427 -1.62%
2014-10-15 0 6.790 6.790 6.800 6.660 6.850 605,000 4,107,630 6.7895 3.669 3.669 3.675 3.599 3.702 1,119,529 3.6691 0.74%
2014-10-14 0 6.740 6.720 6.750 6.680 6.820 198,000 1,334,620 6.7405 3.642 3.632 3.648 3.610 3.686 366,391 3.6426 -0.88%
2014-10-13 0 6.800 6.800 6.840 6.700 6.930 410,000 2,772,130 6.7613 3.675 3.675 3.696 3.621 3.745 758,689 3.6538 -1.73%
2014-10-10 0 6.920 6.920 6.980 6.840 7.130 628,000 4,394,510 6.9976 3.740 3.740 3.772 3.696 3.853 1,162,090 3.7816 -3.89%
2014-10-09 0 7.200 7.160 7.220 7.120 7.300 366,000 2,638,670 7.2095 3.891 3.869 3.902 3.848 3.945 677,269 3.8960 0.00%
2014-10-08 0 7.200 7.180 7.200 6.980 7.260 557,000 3,990,920 7.1650 3.891 3.880 3.891 3.772 3.923 1,030,707 3.8720 0.42%
2014-10-07 0 7.170 7.150 7.190 7.130 7.320 507,000 3,638,020 7.1756 3.875 3.864 3.886 3.853 3.956 938,184 3.8777 -1.51%
2014-10-06 0 7.280 7.270 7.290 6.900 7.370 987,925 7,156,503 7.2440 3.934 3.929 3.940 3.729 3.983 1,828,117 3.9147 4.75%
2014-10-03 0 6.950 6.940 7.000 6.650 7.000 855,000 5,821,970 6.8093 3.756 3.750 3.783 3.594 3.783 1,582,145 3.6798 2.21%
2014-09-30 0 6.800 6.730 6.800 6.420 6.800 2,853,001 18,757,996 6.5748 3.675 3.637 3.675 3.469 3.675 5,279,369 3.5531 0.00%
2014-09-29 0 6.800 6.760 6.810 6.500 6.900 841,000 5,675,460 6.7485 3.675 3.653 3.680 3.513 3.729 1,556,238 3.6469 -2.58%
2014-09-26 0 6.980 6.960 7.000 6.940 7.030 388,000 2,702,880 6.9662 3.772 3.761 3.783 3.750 3.799 717,979 3.7646 -1.69%
2014-09-25 0 7.100 7.090 7.100 6.980 7.150 927,000 6,571,080 7.0885 3.837 3.831 3.837 3.772 3.864 1,715,378 3.8307 2.13%
2014-09-24 0 7.000 6.970 7.000 6.890 7.050 1,184,000 8,285,420 6.9978 3.757 3.741 3.757 3.698 3.784 2,206,058 3.7558 0.86%
2014-09-23 0 6.940 6.940 6.950 6.880 7.010 1,110,000 7,704,830 6.9413 3.725 3.725 3.730 3.693 3.762 2,068,179 3.7254 -0.29%
2014-09-22 0 6.960 6.900 6.950 6.890 7.020 1,522,000 10,586,130 6.9554 3.735 3.703 3.730 3.698 3.768 2,835,828 3.7330 0.14%
2014-09-19 0 6.950 6.930 6.950 6.690 7.050 4,137,000 28,459,200 6.8792 3.730 3.719 3.730 3.591 3.784 7,708,161 3.6921 4.83%
2014-09-18 0 6.630 6.630 6.640 6.450 6.660 4,709,000 30,998,230 6.5828 3.558 3.558 3.564 3.462 3.574 8,773,925 3.5330 3.59%
2014-09-17 0 6.400 6.380 6.410 6.360 6.420 745,000 4,755,200 6.3828 3.435 3.424 3.440 3.413 3.446 1,388,102 3.4257 0.63%
2014-09-16 0 6.360 6.360 6.390 6.300 6.480 404,000 2,569,720 6.3607 3.413 3.413 3.430 3.381 3.478 752,743 3.4138 -2.30%
2014-09-15 0 6.510 6.480 6.510 6.340 6.550 1,012,000 6,543,550 6.4660 3.494 3.478 3.494 3.403 3.515 1,885,583 3.4703 1.40%
2014-09-12 0 6.420 6.410 6.440 6.360 6.500 979,000 6,285,780 6.4206 3.446 3.440 3.456 3.413 3.489 1,824,097 3.4460 0.94%
2014-09-11 0 6.360 6.360 6.390 6.280 6.500 484,000 3,111,120 6.4279 3.413 3.413 3.430 3.371 3.489 901,801 3.4499 -1.55%
2014-09-10 0 6.460 6.460 6.500 6.450 6.530 320,000 2,072,960 6.4780 3.467 3.467 3.489 3.462 3.505 596,232 3.4768 -1.07%
2014-09-08 0 6.530 6.510 6.530 6.400 6.640 1,328,000 8,680,530 6.5365 3.505 3.494 3.505 3.435 3.564 2,474,362 3.5082 2.83%
2014-09-05 0 6.350 6.350 6.400 6.350 6.530 554,000 3,546,110 6.4009 3.408 3.408 3.435 3.408 3.505 1,032,227 3.4354 -2.16%
2014-09-04 0 6.490 6.480 6.490 6.370 6.520 1,270,478 8,205,408 6.4585 3.483 3.478 3.483 3.419 3.499 2,367,186 3.4663 0.15%
2014-09-03 0 6.480 6.480 6.500 6.330 6.570 2,722,000 17,678,320 6.4946 3.478 3.478 3.489 3.397 3.526 5,071,698 3.4857 0.47%
2014-09-02 0 6.450 6.450 6.500 6.250 6.490 3,549,000 22,515,280 6.3441 3.462 3.462 3.489 3.354 3.483 6,612,585 3.4049 1.57%
2014-09-01 0 6.350 6.300 6.340 6.000 6.350 3,093,478 19,209,964 6.2098 3.408 3.381 3.403 3.220 3.408 5,763,845 3.3328 4.44%
2014-08-29 0 6.080 6.080 6.120 5.880 6.110 2,112,000 12,688,973 6.0080 3.263 3.263 3.285 3.156 3.279 3,935,131 3.2245 3.23%
2014-08-28 0 5.890 5.880 5.890 5.830 6.020 3,139,000 18,651,875 5.9420 3.161 3.156 3.161 3.129 3.231 5,848,663 3.1891 -3.76%
2014-08-27 0 6.120 6.100 6.120 6.060 6.160 1,367,000 8,334,545 6.0970 3.285 3.274 3.285 3.252 3.306 2,547,028 3.2723 -0.33%
2014-08-26 0 6.140 6.110 6.130 6.010 6.200 1,289,000 7,940,950 6.1606 3.295 3.279 3.290 3.226 3.328 2,401,697 3.3064 -0.81%
2014-08-25 0 6.190 6.180 6.200 5.980 6.200 3,847,000 23,507,090 6.1105 3.322 3.317 3.328 3.209 3.328 7,167,826 3.2795 2.48%
2014-08-22 0 6.040 6.030 6.070 5.690 6.150 6,127,958 36,521,206 5.9598 3.242 3.236 3.258 3.054 3.301 11,417,763 3.1986 3.60%
2014-08-21 0 5.830 5.810 5.830 5.690 5.840 2,147,000 12,391,100 5.7714 3.129 3.118 3.129 3.054 3.134 4,000,344 3.0975 0.52%
2014-08-20 0 5.800 5.790 5.800 5.640 5.810 2,826,000 16,219,030 5.7392 3.113 3.108 3.113 3.027 3.118 5,265,473 3.0803 0.87%
2014-08-19 0 5.750 5.750 5.780 5.560 5.760 2,601,000 14,610,380 5.6172 3.086 3.086 3.102 2.984 3.091 4,846,248 3.0148 2.68%
2014-08-18 0 5.600 5.590 5.600 5.500 5.600 1,251,000 6,966,060 5.5684 3.006 3.000 3.006 2.952 3.006 2,330,894 2.9886 0.36%
2014-08-15 0 5.580 5.580 5.600 5.520 5.800 2,883,000 16,083,060 5.5786 2.995 2.995 3.006 2.963 3.113 5,371,677 2.9940 -1.06%
2014-08-14 0 5.640 5.610 5.640 5.590 5.730 401,000 2,251,760 5.6154 3.027 3.011 3.027 3.000 3.075 747,153 3.0138 -0.70%
2014-08-13 0 5.680 5.640 5.700 5.630 5.740 1,483,000 8,401,170 5.6650 3.048 3.027 3.059 3.022 3.081 2,763,162 3.0404 -0.18%
2014-08-12 0 5.690 5.690 5.730 5.660 5.780 564,000 3,226,140 5.7201 3.054 3.054 3.075 3.038 3.102 1,050,859 3.0700 -0.87%
2014-08-11 0 5.740 5.700 5.740 5.690 5.820 384,000 2,201,030 5.7318 3.081 3.059 3.081 3.054 3.124 715,478 3.0763 -0.35%
2014-08-08 0 5.760 5.730 5.760 5.710 5.820 436,000 2,515,750 5.7701 3.091 3.075 3.091 3.065 3.124 812,366 3.0968 -0.69%
2014-08-07 0 5.800 5.780 5.800 5.730 5.970 2,257,000 13,116,060 5.8113 3.113 3.102 3.113 3.075 3.204 4,205,298 3.1189 0.17%
2014-08-06 0 5.790 5.790 5.800 5.750 6.790 11,483,482 68,669,440 5.9798 3.108 3.108 3.113 3.086 3.644 21,396,308 3.2094 4.32%
2014-08-05 0 5.550 5.550 5.570 5.500 5.600 628,000 3,485,310 5.5499 2.979 2.979 2.989 2.952 3.006 1,170,105 2.9786 0.91%
2014-08-04 0 5.500 5.500 5.550 5.500 5.530 617,000 3,397,370 5.5063 2.952 2.952 2.979 2.952 2.968 1,149,610 2.9552 0.00%
2014-08-01 0 5.500 5.500 5.600 5.500 5.600 178,000 988,650 5.5542 2.952 2.952 3.006 2.952 3.006 331,654 2.9810 -1.08%
2014-07-31 0 5.560 5.530 5.570 5.520 5.580 66,000 366,210 5.5486 2.984 2.968 2.989 2.963 2.995 122,973 2.9780 -0.18%
2014-07-30 0 5.570 5.570 5.600 5.570 5.630 129,000 723,260 5.6067 2.989 2.989 3.006 2.989 3.022 240,356 3.0091 -1.24%
2014-07-29 0 5.640 5.550 5.640 5.560 5.670 68,000 383,730 5.6431 3.027 2.979 3.027 2.984 3.043 126,699 3.0287 -0.53%
2014-07-28 0 5.670 5.650 5.680 5.650 5.710 474,550 2,702,754 5.6954 3.043 3.032 3.048 3.032 3.065 884,193 3.0567 -1.39%
2014-07-25 0 5.750 5.700 5.750 5.700 5.750 93,000 532,300 5.7237 3.086 3.059 3.086 3.059 3.086 173,280 3.0719 1.23%
2014-07-24 0 5.680 5.660 5.680 5.660 5.700 102,000 580,500 5.6912 3.048 3.038 3.048 3.038 3.059 190,049 3.0545 0.35%
2014-07-23 0 5.660 5.660 5.740 5.600 5.800 470,000 2,707,750 5.7612 3.038 3.038 3.081 3.006 3.113 875,716 3.0920 0.18%
2014-07-22 0 5.650 5.650 5.700 5.500 5.720 280,600 1,569,472 5.5933 3.032 3.032 3.059 2.952 3.070 522,821 3.0019 -2.59%
2014-07-21 0 5.800 5.670 5.800 5.800 5.800 13,000 75,400 5.8000 3.113 3.043 3.113 3.113 3.113 24,222 3.1129 2.11%
2014-07-18 0 5.680 5.600 5.690 5.500 5.790 217,000 1,211,230 5.5817 3.048 3.006 3.054 2.952 3.108 404,320 2.9957 -0.35%
2014-07-17 0 5.700 5.690 5.700 5.690 5.710 50,000 285,120 5.7024 3.059 3.054 3.059 3.054 3.065 93,161 3.0605 -0.18%
2014-07-16 0 5.710 5.680 5.710 5.700 5.790 100,000 571,810 5.7181 3.065 3.048 3.065 3.059 3.108 186,322 3.0689 -0.17%
2014-07-15 0 5.720 5.720 5.780 5.720 5.810 3,000 17,340 5.7800 3.070 3.070 3.102 3.070 3.118 5,590 3.1021 -0.69%
2014-07-14 0 5.760 5.760 5.770 5.760 5.780 28,000 161,770 5.7775 3.091 3.091 3.097 3.091 3.102 52,170 3.1008 -0.52%
2014-07-11 0 5.790 5.750 5.800 5.760 5.820 10,000 57,760 5.7760 3.108 3.086 3.113 3.091 3.124 18,632 3.1000 -0.17%
2014-07-10 0 5.800 5.800 5.830 5.790 5.870 221,000 1,281,690 5.7995 3.113 3.113 3.129 3.108 3.150 411,773 3.1126 0.17%
2014-07-09 0 5.790 5.790 5.800 5.790 5.830 410,000 2,378,370 5.8009 3.108 3.108 3.113 3.108 3.129 763,922 3.1134 -0.17%
2014-07-08 0 5.800 5.800 5.830 5.800 5.870 137,000 794,950 5.8026 3.113 3.113 3.129 3.113 3.150 255,262 3.1143 -0.85%
2014-07-07 0 5.850 5.850 5.900 5.790 5.900 424,000 2,461,130 5.8046 3.140 3.140 3.167 3.108 3.167 790,007 3.1153 -0.85%
2014-07-04 0 5.900 5.870 5.970 5.900 6.000 58,000 344,520 5.9400 3.167 3.150 3.204 3.167 3.220 108,067 3.1880 -0.84%
2014-07-03 0 5.950 5.900 5.950 5.850 5.990 256,000 1,519,460 5.9354 3.193 3.167 3.193 3.140 3.215 476,986 3.1855 1.71%
2014-07-02 0 5.850 5.810 5.850 5.790 5.860 647,600 3,766,060 5.8154 3.140 3.118 3.140 3.108 3.145 1,206,624 3.1212 0.69%
2014-06-30 0 5.810 5.800 5.830 5.780 5.840 547,000 3,173,120 5.8010 3.118 3.113 3.129 3.102 3.134 1,019,184 3.1134 -0.51%
2014-06-27 0 5.840 5.820 5.850 5.780 5.880 507,000 2,949,628 5.8178 3.134 3.124 3.140 3.102 3.156 944,655 3.1224 0.52%
2014-06-26 0 5.810 5.810 5.850 5.660 5.820 555,000 3,209,360 5.7826 3.118 3.118 3.140 3.038 3.124 1,034,090 3.1036 2.65%
2014-06-25 0 5.660 5.660 5.740 5.610 5.650 145,000 818,950 5.6479 3.038 3.038 3.081 3.011 3.032 270,168 3.0313 0.35%
2014-06-24 0 5.640 5.630 5.650 5.620 5.650 162,000 914,550 5.6454 3.027 3.022 3.032 3.016 3.032 301,842 3.0299 0.00%
2014-06-23 0 5.640 5.640 5.670 5.600 5.670 484,000 2,726,010 5.6323 3.027 3.027 3.043 3.006 3.043 901,801 3.0229 0.71%
2014-06-20 0 5.600 5.600 5.620 5.400 5.700 753,200 4,195,308 5.5700 3.006 3.006 3.016 2.898 3.059 1,403,381 2.9894 -2.27%
2014-06-19 0 5.730 5.700 5.800 5.720 5.820 439,000 2,543,962 5.7949 3.075 3.059 3.113 3.070 3.124 817,956 3.1101 -2.05%
2014-06-18 0 5.850 5.800 5.850 5.850 5.900 336,000 1,979,500 5.8914 3.140 3.113 3.140 3.140 3.167 626,044 3.1619 -1.68%
2014-06-17 0 5.950 5.830 5.950 5.830 6.000 52,000 306,090 5.8863 3.193 3.129 3.193 3.129 3.220 96,888 3.1592 -0.17%
2014-06-16 0 5.960 5.890 5.960 5.860 6.010 254,000 1,517,910 5.9760 3.199 3.161 3.199 3.145 3.226 473,259 3.2074 1.36%
2014-06-13 0 5.880 5.790 5.880 - - 481 2,760 5.7380 3.156 3.108 3.156 - - 896 3.0796 0.00%
2014-06-12 0 5.880 5.800 5.880 5.750 5.900 95,000 554,150 5.8332 3.156 3.113 3.156 3.086 3.167 177,006 3.1307 1.20%
2014-06-11 0 5.810 5.810 5.830 5.750 5.810 260,000 1,506,350 5.7937 3.118 3.118 3.129 3.086 3.118 484,438 3.1095 -1.53%
2014-06-10 0 5.900 5.850 5.900 5.780 5.900 334,000 1,958,340 5.8633 3.167 3.140 3.167 3.102 3.167 622,317 3.1469 -0.84%
2014-06-09 0 5.950 5.950 5.980 5.950 6.010 16,000 95,660 5.9788 3.193 3.193 3.209 3.193 3.226 29,812 3.2088 -0.83%
2014-06-06 0 6.000 5.950 6.000 5.990 6.080 180,000 1,083,230 6.0179 3.220 3.193 3.220 3.215 3.263 335,380 3.2299 -0.33%
2014-06-05 0 6.020 6.000 6.020 6.000 6.020 86,000 516,830 6.0097 3.231 3.220 3.231 3.220 3.231 160,237 3.2254 -0.33%
2014-06-04 0 6.040 6.040 6.060 6.000 6.100 65,000 392,710 6.0417 3.242 3.242 3.252 3.220 3.274 121,110 3.2426 -0.98%
2014-06-03 0 6.100 6.090 6.100 6.030 6.110 611,000 3,727,170 6.1001 3.274 3.269 3.274 3.236 3.279 1,138,430 3.2740 -0.65%
2014-05-30 0 6.140 6.020 6.180 5.980 6.170 1,447,000 8,845,850 6.1132 3.295 3.231 3.317 3.209 3.311 2,696,086 3.2810 2.33%
2014-05-29 0 6.000 6.000 6.040 6.000 6.040 111,000 666,810 6.0073 3.220 3.220 3.242 3.220 3.242 206,818 3.2241 -0.17%
2014-05-28 0 6.010 6.010 6.080 6.000 6.180 131,000 795,490 6.0724 3.226 3.226 3.263 3.220 3.317 244,082 3.2591 -2.75%
2014-05-27 0 6.180 6.130 6.190 6.110 6.200 38,000 234,450 6.1697 3.317 3.290 3.322 3.279 3.328 70,803 3.3113 0.32%
2014-05-26 0 6.160 6.120 6.160 6.050 6.160 1,136,000 6,933,100 6.1031 3.306 3.285 3.306 3.247 3.306 2,116,623 3.2755 1.65%
2014-05-23 0 6.060 6.050 6.080 6.010 6.100 329,000 1,991,030 6.0518 3.252 3.247 3.263 3.226 3.274 613,001 3.2480 0.00%
2014-05-22 0 6.060 6.050 6.080 5.980 6.100 107,000 644,750 6.0257 3.252 3.247 3.263 3.209 3.274 199,365 3.2340 1.17%
2014-05-21 0 5.990 5.900 5.990 5.880 6.000 126,000 754,320 5.9867 3.215 3.167 3.215 3.156 3.220 234,766 3.2131 -0.17%
2014-05-20 0 6.000 5.990 6.000 5.890 6.010 375,000 2,245,330 5.9875 3.220 3.215 3.220 3.161 3.226 698,709 3.2135 1.01%
2014-05-19 0 5.940 5.940 5.950 5.900 5.980 175,000 1,036,740 5.9242 3.188 3.188 3.193 3.167 3.209 326,064 3.1796 0.85%
2014-05-16 0 5.890 5.870 5.890 5.820 5.980 129,000 761,850 5.9058 3.161 3.150 3.161 3.124 3.209 240,356 3.1697 0.17%
2014-05-15 0 5.880 5.850 5.900 5.750 5.930 255,481 1,498,547 5.8656 3.156 3.140 3.167 3.086 3.183 476,019 3.1481 0.86%
2014-05-14 0 5.830 5.780 5.830 5.660 5.850 134,000 774,770 5.7819 3.129 3.102 3.129 3.038 3.140 249,672 3.1031 3.55%
2014-05-13 0 5.630 5.630 5.700 5.620 5.840 199,000 1,142,290 5.7402 3.022 3.022 3.059 3.016 3.134 370,782 3.0808 -1.23%
2014-05-12 0 5.700 5.660 5.770 5.700 5.870 146,000 840,150 5.7545 3.059 3.038 3.097 3.059 3.150 272,031 3.0884 0.71%
2014-05-09 0 5.660 5.630 5.670 5.610 5.900 646,000 3,684,470 5.7035 3.038 3.022 3.043 3.011 3.167 1,203,643 3.0611 -2.58%
2014-05-08 0 5.810 5.770 5.810 5.650 5.810 431,000 2,479,710 5.7534 3.118 3.097 3.118 3.032 3.118 803,050 3.0879 -0.68%
2014-05-07 0 5.850 5.820 5.850 5.650 5.910 2,299,000 13,388,930 5.8238 3.140 3.124 3.140 3.032 3.172 4,283,554 3.1257 1.56%
2014-05-05 0 5.760 5.760 5.800 5.750 6.040 795,000 4,697,150 5.9084 3.091 3.091 3.113 3.086 3.242 1,481,264 3.1710 0.17%
2014-05-02 0 5.750 5.750 5.780 5.630 5.850 504,000 2,900,040 5.7540 3.086 3.086 3.102 3.022 3.140 939,065 3.0882 2.68%
2014-04-30 0 5.600 5.600 5.610 5.440 5.610 795,000 4,421,620 5.5618 3.006 3.006 3.011 2.920 3.011 1,481,264 2.9850 1.63%
2014-04-29 0 5.510 5.500 5.510 5.310 5.700 3,395,000 18,546,090 5.4628 2.957 2.952 2.957 2.850 3.059 6,325,648 2.9319 -3.67%
2014-04-28 0 5.720 5.710 5.760 5.610 5.800 203,000 1,160,420 5.7164 3.070 3.065 3.091 3.011 3.113 378,235 3.0680 -1.38%
2014-04-25 0 5.800 5.770 5.830 5.770 5.990 343,000 2,012,310 5.8668 3.113 3.097 3.129 3.097 3.215 639,086 3.1487 -3.17%
2014-04-24 0 5.990 5.980 6.000 5.970 6.060 390,000 2,340,970 6.0025 3.215 3.209 3.220 3.204 3.252 726,658 3.2216 -2.12%
2014-04-23 0 6.120 6.120 6.150 6.000 6.150 1,362,000 8,263,150 6.0669 3.285 3.285 3.301 3.220 3.301 2,537,712 3.2561 0.99%
2014-04-22 0 6.060 6.060 6.100 5.850 6.370 3,069,000 18,700,930 6.0935 3.252 3.252 3.274 3.140 3.419 5,718,237 3.2704 2.71%
2014-04-17 0 5.900 5.850 5.900 5.860 6.000 48,000 282,910 5.8940 3.167 3.140 3.167 3.145 3.220 89,435 3.1633 0.51%
2014-04-16 0 5.870 5.840 5.870 5.810 5.980 130,000 766,410 5.8955 3.150 3.134 3.150 3.118 3.209 242,219 3.1641 -0.51%
2014-04-15 0 5.900 5.860 5.900 5.800 5.910 325,900 1,920,972 5.8944 3.167 3.145 3.167 3.113 3.172 607,225 3.1635 0.00%
2014-04-14 0 5.900 5.900 5.920 5.900 6.050 526,000 3,143,840 5.9769 3.167 3.167 3.177 3.167 3.247 980,056 3.2078 -1.67%
2014-04-11 0 6.000 5.960 6.000 5.930 6.130 327,000 1,968,790 6.0208 3.220 3.199 3.220 3.183 3.290 609,274 3.2314 -0.99%
2014-04-10 0 6.060 6.060 6.100 5.870 6.230 1,600,000 9,678,560 6.0491 3.252 3.252 3.274 3.150 3.344 2,981,160 3.2466 2.36%
2014-04-09 0 5.920 5.890 5.940 5.800 5.980 708,000 4,186,240 5.9128 3.177 3.161 3.188 3.113 3.209 1,319,163 3.1734 1.89%
2014-04-08 0 5.810 5.830 5.850 5.720 5.970 728,000 4,253,060 5.8421 3.118 3.129 3.140 3.070 3.204 1,356,428 3.1355 0.87%
2014-04-07 0 5.760 5.750 5.790 5.700 6.070 1,632,000 9,453,370 5.7925 3.091 3.086 3.108 3.059 3.258 3,040,783 3.1089 -5.11%
2014-04-04 0 6.070 6.060 6.100 6.060 6.320 1,620,000 10,038,940 6.1969 3.258 3.252 3.274 3.252 3.392 3,018,424 3.3259 0.17%
2014-04-03 0 6.060 6.060 6.080 6.000 6.280 1,678,000 10,175,720 6.0642 3.252 3.252 3.263 3.220 3.371 3,126,491 3.2547 -2.26%
2014-04-02 0 6.200 6.140 6.250 6.140 6.450 969,000 6,065,700 6.2598 3.328 3.295 3.354 3.295 3.462 1,805,465 3.3596 -1.43%
2014-04-01 0 6.290 6.250 6.290 5.920 6.330 803,000 4,936,820 6.1480 3.376 3.354 3.376 3.177 3.397 1,496,169 3.2996 4.83%
2014-03-31 0 6.000 6.070 6.080 5.580 6.280 4,357,000 25,867,850 5.9371 3.220 3.258 3.263 2.995 3.371 8,118,070 3.1865 2.56%
2014-03-28 0 5.850 5.800 5.850 5.690 6.040 3,602,000 20,977,650 5.8239 3.140 3.113 3.140 3.054 3.242 6,711,336 3.1257 -2.17%
2014-03-27 0 5.980 5.970 6.000 5.970 6.400 3,803,000 23,211,355 6.1034 3.209 3.204 3.220 3.204 3.435 7,085,844 3.2757 -6.56%
2014-03-26 0 6.400 6.390 6.400 6.280 6.470 831,115 5,313,895 6.3937 3.435 3.430 3.435 3.371 3.472 1,548,554 3.4315 -0.78%
2014-03-25 0 6.450 6.430 6.460 6.380 6.640 429,000 2,775,840 6.4705 3.462 3.451 3.467 3.424 3.564 799,323 3.4727 -2.86%
2014-03-24 0 6.640 6.610 6.640 6.300 6.780 3,211,000 21,273,140 6.6251 3.564 3.548 3.564 3.381 3.639 5,982,815 3.5557 3.11%
2014-03-21 0 6.440 6.400 6.440 6.360 6.530 503,000 3,235,470 6.4323 3.456 3.435 3.456 3.413 3.505 937,202 3.4523 -2.42%
2014-03-20 0 6.600 6.540 6.600 6.430 6.660 538,000 3,540,370 6.5806 3.542 3.510 3.542 3.451 3.574 1,002,415 3.5318 -0.75%
2014-03-19 0 6.650 6.650 6.660 6.550 6.710 1,143,000 7,583,420 6.6347 3.569 3.569 3.574 3.515 3.601 2,129,666 3.5608 2.15%
2014-03-18 0 6.510 6.510 6.560 6.250 6.540 840,000 5,391,450 6.4184 3.494 3.494 3.521 3.354 3.510 1,565,109 3.4448 3.01%
2014-03-17 0 6.320 6.300 6.320 6.210 6.390 845,000 5,320,240 6.2961 3.392 3.381 3.392 3.333 3.430 1,574,425 3.3792 1.12%
2014-03-14 0 6.250 6.220 6.250 5.900 6.450 2,608,000 16,116,980 6.1798 3.354 3.338 3.354 3.167 3.462 4,859,290 3.3167 -0.95%
2014-03-13 0 6.310 6.310 6.380 6.300 6.600 564,000 3,622,260 6.4224 3.387 3.387 3.424 3.381 3.542 1,050,859 3.4470 -3.81%
2014-03-12 0 6.560 6.560 6.590 6.500 6.760 2,919,000 19,221,718 6.5850 3.521 3.521 3.537 3.489 3.628 5,438,753 3.5342 -1.50%
2014-03-11 0 6.660 6.630 6.670 6.600 6.780 1,549,000 10,341,180 6.6760 3.574 3.558 3.580 3.542 3.639 2,886,135 3.5831 -1.04%
2014-03-10 0 6.730 6.690 6.730 6.510 6.740 1,689,000 11,261,850 6.6678 3.612 3.591 3.612 3.494 3.617 3,146,987 3.5786 -0.15%
2014-03-07 0 6.740 6.730 6.750 6.700 6.850 1,728,000 11,642,200 6.7374 3.617 3.612 3.623 3.596 3.676 3,219,652 3.6160 -0.44%
2014-03-06 0 6.770 6.730 6.770 6.650 6.800 1,289,000 8,698,690 6.7484 3.633 3.612 3.633 3.569 3.650 2,401,697 3.6219 -0.29%
2014-03-05 0 6.790 6.770 6.800 6.660 6.850 3,416,000 23,178,170 6.7852 3.644 3.633 3.650 3.574 3.676 6,364,776 3.6416 1.95%
2014-03-04 0 6.660 6.640 6.660 6.300 6.680 6,438,000 42,249,520 6.5625 3.574 3.564 3.574 3.381 3.585 11,995,441 3.5221 4.88%
2014-03-03 0 6.350 6.350 6.360 6.100 6.390 1,278,000 8,064,950 6.3106 3.408 3.408 3.413 3.274 3.430 2,381,201 3.3869 0.00%
2014-02-28 0 6.350 6.310 6.330 6.300 6.400 1,394,800 8,834,252 6.3337 3.408 3.387 3.397 3.381 3.435 2,598,826 3.3993 0.00%
2014-02-27 0 6.350 6.340 6.350 6.200 6.440 1,303,000 8,293,440 6.3649 3.408 3.403 3.408 3.328 3.456 2,427,782 3.4161 0.47%
2014-02-26 0 6.320 6.280 6.320 6.140 6.330 1,332,000 8,261,250 6.2021 3.392 3.371 3.392 3.295 3.397 2,481,815 3.3287 2.93%
2014-02-25 0 6.140 6.130 6.160 6.080 6.490 1,539,000 9,694,970 6.2995 3.295 3.290 3.306 3.263 3.483 2,867,503 3.3810 -3.61%
2014-02-24 0 6.370 6.310 6.370 6.270 6.630 1,075,000 6,821,180 6.3453 3.419 3.387 3.419 3.365 3.558 2,002,967 3.4055 -0.93%
2014-02-21 0 6.430 6.420 6.430 6.330 6.600 1,437,000 9,315,390 6.4825 3.451 3.446 3.451 3.397 3.542 2,677,454 3.4792 -0.46%
2014-02-20 0 6.460 6.450 6.460 6.300 6.490 1,404,000 9,022,490 6.4263 3.467 3.462 3.467 3.381 3.483 2,615,968 3.4490 0.16%
2014-02-19 0 6.450 6.430 6.440 6.150 6.500 9,275,000 59,562,240 6.4218 3.462 3.451 3.456 3.301 3.489 17,281,410 3.4466 4.03%
2014-02-18 0 6.200 6.200 6.220 6.050 6.240 1,628,000 9,996,680 6.1405 3.328 3.328 3.338 3.247 3.349 3,033,330 3.2956 -0.64%
2014-02-17 0 6.240 6.240 6.250 5.800 6.250 4,069,000 24,840,140 6.1047 3.349 3.349 3.354 3.113 3.354 7,581,462 3.2764 5.94%
2014-02-14 0 5.890 5.880 5.900 5.810 5.940 914,000 5,378,080 5.8841 3.161 3.156 3.167 3.118 3.188 1,702,987 3.1580 1.38%
2014-02-13 0 5.810 5.810 5.900 5.770 5.950 985,000 5,779,160 5.8672 3.118 3.118 3.167 3.097 3.193 1,835,276 3.1489 -1.36%
2014-02-12 0 5.890 5.860 5.890 5.770 5.900 1,160,000 6,767,050 5.8337 3.161 3.145 3.161 3.097 3.167 2,161,341 3.1310 -0.34%
2014-02-11 0 5.910 5.910 5.950 5.810 5.980 727,000 4,296,370 5.9097 3.172 3.172 3.193 3.118 3.209 1,354,564 3.1718 0.17%
2014-02-10 0 5.900 5.880 5.920 5.890 6.180 3,810,000 22,971,890 6.0294 3.167 3.156 3.177 3.161 3.317 7,098,886 3.2360 -1.50%
2014-02-07 0 5.990 5.980 6.000 5.630 6.140 4,947,000 29,492,660 5.9617 3.215 3.209 3.220 3.022 3.295 9,217,373 3.1997 6.58%
2014-02-06 0 5.620 5.610 5.640 5.560 5.700 784,000 4,386,150 5.5946 3.016 3.011 3.027 2.984 3.059 1,460,768 3.0026 -0.71%
2014-02-05 0 5.660 5.630 5.660 5.600 5.800 1,241,900 7,046,280 5.6738 3.038 3.022 3.038 3.006 3.113 2,313,939 3.0451 1.07%
2014-02-04 0 5.600 5.560 5.600 5.390 5.650 1,716,000 9,570,060 5.5770 3.006 2.984 3.006 2.893 3.032 3,197,294 2.9932 0.18%
2014-01-30 0 5.590 5.590 5.650 5.450 5.670 1,167,000 6,528,970 5.5947 3.000 3.000 3.032 2.925 3.043 2,174,383 3.0027 0.90%
2014-01-29 0 5.540 5.540 5.550 5.460 5.600 1,176,000 6,531,050 5.5536 2.973 2.973 2.979 2.930 3.006 2,191,152 2.9806 1.65%
2014-01-28 0 5.450 5.460 5.480 5.300 5.600 3,393,000 18,487,300 5.4487 2.925 2.930 2.941 2.845 3.006 6,321,922 2.9243 2.64%
2014-01-27 0 5.310 5.300 5.350 5.200 5.520 10,434,000 55,748,568 5.3430 2.850 2.845 2.871 2.791 2.963 19,440,887 2.8676 -6.68%
2014-01-24 0 5.690 5.660 5.700 5.540 6.030 2,152,000 12,513,100 5.8146 3.054 3.038 3.059 2.973 3.236 4,009,660 3.1207 -5.79%
2014-01-23 0 6.040 6.040 6.050 5.850 6.080 3,500,000 20,939,170 5.9826 3.242 3.242 3.247 3.140 3.263 6,521,287 3.2109 1.34%
2014-01-22 0 5.960 5.950 5.970 5.620 6.060 4,385,000 25,978,820 5.9245 3.199 3.193 3.204 3.016 3.252 8,170,241 3.1797 4.75%
2014-01-21 0 5.690 5.680 5.690 5.600 5.800 1,760,000 9,989,910 5.6761 3.054 3.048 3.054 3.006 3.113 3,279,276 3.0464 -1.39%
2014-01-20 0 5.770 5.760 5.770 5.570 5.820 1,681,000 9,561,890 5.6882 3.097 3.091 3.097 2.989 3.124 3,132,081 3.0529 2.30%
2014-01-17 0 5.640 5.620 5.640 5.500 5.850 2,260,000 12,863,240 5.6917 3.027 3.016 3.027 2.952 3.140 4,210,888 3.0548 0.71%
2014-01-16 0 5.600 5.590 5.620 5.550 5.890 4,812,000 27,448,270 5.7041 3.006 3.000 3.016 2.979 3.161 8,965,838 3.0614 -3.95%
2014-01-15 0 5.830 5.830 5.880 5.740 6.060 2,608,000 15,278,490 5.8583 3.129 3.129 3.156 3.081 3.252 4,859,290 3.1442 -1.85%
2014-01-14 0 5.940 5.920 5.940 5.780 6.160 6,119,000 36,652,420 5.9899 3.188 3.177 3.188 3.102 3.306 11,401,072 3.2148 1.02%
2014-01-13 0 5.880 5.860 5.880 5.700 6.080 3,688,000 21,742,790 5.8956 3.156 3.145 3.156 3.059 3.263 6,871,573 3.1642 1.38%
2014-01-10 0 5.800 5.780 5.800 5.760 6.350 7,611,000 45,895,050 6.0301 3.113 3.102 3.113 3.091 3.408 14,181,004 3.2364 -4.76%
2014-01-09 0 6.090 6.090 6.130 6.000 6.310 6,291,000 38,719,060 6.1547 3.269 3.269 3.290 3.220 3.387 11,721,547 3.3032 -3.33%
2014-01-08 0 6.300 6.290 6.310 5.750 6.380 13,029,000 80,955,470 6.2135 3.381 3.376 3.387 3.086 3.424 24,275,955 3.3348 8.06%
2014-01-07 0 5.830 5.800 5.820 5.700 6.180 8,454,000 49,494,930 5.8546 3.129 3.113 3.124 3.059 3.317 15,751,702 3.1422 -5.66%
2014-01-06 0 6.180 6.150 6.200 5.350 6.330 24,817,000 147,447,145 5.9414 3.317 3.301 3.328 2.871 3.397 46,239,649 3.1888 4.92%
2014-01-03 1 - - - - - 0 0 - 3.161 - - - - 0 - 0.00%
2014-01-02 0 5.890 5.880 5.900 4.820 5.900 33,788,000 181,086,360 5.3595 3.161 3.156 3.167 2.587 3.167 62,954,638 2.8765 21.69%
2013-12-31 0 4.840 4.830 4.850 4.760 4.920 2,949,000 14,287,060 4.8447 2.598 2.592 2.603 2.555 2.641 5,494,650 2.6002 0.83%
2013-12-30 0 4.800 4.800 4.820 4.720 4.920 10,340,000 49,703,860 4.8069 2.576 2.576 2.587 2.533 2.641 19,265,744 2.5799 -0.62%
2013-12-27 0 4.830 4.800 4.830 4.720 4.920 11,910,000 57,254,960 4.8073 2.592 2.576 2.592 2.533 2.641 22,191,007 2.5801 1.90%
2013-12-24 0 4.740 4.730 4.740 4.520 4.830 5,092,000 24,198,800 4.7523 2.544 2.539 2.544 2.426 2.592 9,487,541 2.5506 3.72%
2013-12-23 0 4.570 4.520 4.580 4.360 4.720 13,106,000 59,503,230 4.5402 2.453 2.426 2.458 2.340 2.533 24,419,424 2.4367 -3.18%
2013-12-20 0 4.720 4.710 4.770 4.650 5.000 17,926,000 85,762,135 4.7842 2.533 2.528 2.560 2.496 2.684 33,400,167 2.5677 -3.67%
2013-12-19 0 4.900 4.900 4.920 4.550 5.160 189,773,000 931,136,572 4.9066 2.630 2.630 2.641 2.442 2.769 353,589,753 2.6334

Webb-site Database - Powered By Linux Group

Back to top