Dynagreen Environmental Protection Group Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01330  2014-06-19    
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
2026-06-26 0 5.280 5.260 5.280 5.130 5.350 1,691,000 8,812,510 5.2114 5.280 5.260 5.280 5.130 5.350 1,691,000 5.2114 1.54%
2026-06-25 0 5.200 5.200 5.280 5.200 5.420 1,182,000 6,286,680 5.3187 5.200 5.200 5.280 5.200 5.420 1,182,000 5.3187 -5.28%
2026-06-24 0 5.490 5.460 5.490 5.270 5.530 1,925,000 10,478,690 5.4435 5.490 5.460 5.490 5.270 5.530 1,925,000 5.4435 0.73%
2026-06-23 0 5.450 5.440 5.470 5.430 5.580 2,966,000 16,302,010 5.4963 5.450 5.440 5.470 5.430 5.580 2,966,000 5.4963 -2.15%
2026-06-22 0 5.570 5.500 5.570 5.290 5.690 2,461,000 13,371,013 5.4332 5.570 5.500 5.570 5.290 5.690 2,461,000 5.4332 -1.59%
2026-06-18 0 5.660 5.660 5.670 5.630 5.870 918,000 5,227,450 5.6944 5.660 5.660 5.670 5.630 5.870 918,000 5.6944 -2.75%
2026-06-17 0 5.820 5.820 5.850 5.790 6.020 658,000 3,849,110 5.8497 5.820 5.820 5.850 5.790 6.020 658,000 5.8497 -3.16%
2026-06-16 0 6.010 5.950 6.010 5.940 6.080 1,489,000 8,937,110 6.0021 6.010 5.950 6.010 5.940 6.080 1,489,000 6.0021 0.17%
2026-06-15 0 6.000 6.000 6.040 5.960 6.070 758,000 4,549,370 6.0018 6.000 6.000 6.040 5.960 6.070 758,000 6.0018 0.67%
2026-06-12 0 5.960 5.960 5.970 5.950 6.260 903,000 5,508,120 6.0998 5.960 5.960 5.970 5.950 6.260 903,000 6.0998 -1.28%
2026-06-11 0 6.290 6.280 6.290 6.250 6.360 1,464,000 9,240,435 6.3118 6.037 6.028 6.037 5.999 6.104 1,525,328 6.0580 0.64%
2026-06-10 0 6.250 6.240 6.270 6.040 6.270 1,831,000 11,374,710 6.2123 5.999 5.989 6.018 5.797 6.018 1,907,702 5.9625 1.46%
2026-06-09 0 6.160 6.160 6.170 6.080 6.270 1,314,000 8,127,920 6.1856 5.912 5.912 5.922 5.836 6.018 1,369,045 5.9369 -0.32%
2026-06-08 0 6.180 6.090 6.180 6.030 6.230 1,576,000 9,650,500 6.1234 5.932 5.845 5.932 5.788 5.980 1,642,020 5.8772 0.65%
2026-06-05 0 6.140 6.140 6.160 6.060 6.200 1,563,000 9,584,103 6.1319 5.893 5.893 5.912 5.816 5.951 1,628,476 5.8853 -0.97%
2026-06-04 0 6.200 6.200 6.220 6.140 6.300 1,160,000 7,184,461 6.1935 5.951 5.951 5.970 5.893 6.047 1,208,594 5.9445 -1.27%
2026-06-03 0 6.280 6.270 6.280 6.180 6.310 1,237,000 7,706,135 6.2297 6.028 6.018 6.028 5.932 6.056 1,288,819 5.9792 0.00%
2026-06-02 0 6.280 6.230 6.280 5.860 6.300 3,085,000 19,098,130 6.1906 6.028 5.980 6.028 5.624 6.047 3,214,234 5.9417 6.08%
2026-06-01 0 5.920 5.920 5.960 5.840 6.070 995,000 5,946,990 5.9769 5.682 5.682 5.720 5.605 5.826 1,036,682 5.7366 0.85%
2026-05-29 0 5.870 5.860 5.870 5.790 6.130 2,811,300 16,557,661 5.8897 5.634 5.624 5.634 5.557 5.884 2,929,068 5.6529 -1.84%
2026-05-28 0 5.980 5.960 5.980 5.790 6.360 3,431,000 20,708,890 6.0358 5.740 5.720 5.740 5.557 6.104 3,574,728 5.7931 -4.17%
2026-05-27 0 6.240 6.240 6.270 6.220 6.430 1,342,000 8,461,940 6.3055 5.989 5.989 6.018 5.970 6.171 1,398,218 6.0519 -3.85%
2026-05-26 0 6.490 6.460 6.490 6.100 6.530 2,640,000 16,891,929 6.3985 6.229 6.200 6.229 5.855 6.267 2,750,592 6.1412 5.36%
2026-05-22 0 6.160 6.160 6.180 6.090 6.260 1,133,000 7,021,460 6.1972 5.912 5.912 5.932 5.845 6.008 1,180,462 5.9481 -0.32%
2026-05-21 0 6.180 6.130 6.180 6.100 6.320 2,764,000 16,987,740 6.1461 5.932 5.884 5.932 5.855 6.066 2,879,787 5.8990 -0.64%
2026-05-20 0 6.220 6.170 6.240 6.100 6.250 1,581,000 9,762,780 6.1751 5.970 5.922 5.989 5.855 5.999 1,647,230 5.9268 0.97%
2026-05-19 0 6.160 6.160 6.230 6.160 6.390 2,037,000 12,773,560 6.2708 5.912 5.912 5.980 5.912 6.133 2,122,332 6.0186 -0.65%
2026-05-18 0 6.200 6.200 6.240 6.150 6.460 3,453,000 21,681,440 6.2790 5.951 5.951 5.989 5.903 6.200 3,597,650 6.0266 -0.80%
2026-05-15 0 6.250 6.220 6.250 6.010 6.290 1,983,000 12,197,815 6.1512 5.999 5.970 5.999 5.768 6.037 2,066,070 5.9039 0.32%
2026-05-14 0 6.230 6.140 6.230 6.070 6.370 1,246,000 7,712,420 6.1897 5.980 5.893 5.980 5.826 6.114 1,298,196 5.9409 -0.16%
2026-05-13 0 6.240 6.200 6.240 6.140 6.280 468,000 2,908,740 6.2153 5.989 5.951 5.989 5.893 6.028 487,605 5.9654 0.16%
2026-05-12 0 6.230 6.210 6.230 6.130 6.280 1,504,000 9,336,280 6.2076 5.980 5.960 5.980 5.884 6.028 1,567,004 5.9580 0.48%
2026-05-11 0 6.200 6.200 6.270 6.140 6.340 1,040,000 6,447,960 6.2000 5.951 5.951 6.018 5.893 6.085 1,083,567 5.9507 -1.27%
2026-05-08 0 6.280 6.270 6.320 6.250 6.430 1,192,700 7,528,060 6.3118 6.028 6.018 6.066 5.999 6.171 1,242,663 6.0580 0.16%
2026-05-07 0 6.270 6.270 6.280 6.110 6.460 2,031,000 12,835,290 6.3197 6.018 6.018 6.028 5.864 6.200 2,116,081 6.0656 0.00%
2026-05-06 0 6.270 6.270 6.300 6.100 6.430 2,340,000 14,599,235 6.2390 6.018 6.018 6.047 5.855 6.171 2,438,025 5.9881 -2.49%
2026-05-05 0 6.430 6.430 6.470 6.310 6.480 368,000 2,362,680 6.4203 6.171 6.171 6.210 6.056 6.219 383,416 6.1622 1.74%
2026-05-04 0 6.320 6.320 6.350 6.290 6.430 282,000 1,791,010 6.3511 6.066 6.066 6.095 6.037 6.171 293,813 6.0957 -0.47%
2026-04-30 0 6.350 6.340 6.430 6.240 6.460 2,676,000 16,943,720 6.3317 6.095 6.085 6.171 5.989 6.200 2,788,100 6.0772 -2.91%
2026-04-29 0 6.540 6.520 6.540 6.420 6.660 2,116,000 13,747,817 6.4971 6.277 6.258 6.277 6.162 6.392 2,204,641 6.2359 -1.80%
2026-04-28 0 6.660 6.630 6.660 6.230 6.690 8,391,000 54,948,210 6.5485 6.392 6.363 6.392 5.980 6.421 8,742,507 6.2852 6.90%
2026-04-27 0 6.230 6.200 6.230 6.150 6.280 976,000 6,068,641 6.2179 5.980 5.951 5.980 5.903 6.028 1,016,886 5.9679 2.13%
2026-04-24 0 6.100 6.080 6.100 6.010 6.130 1,230,274 7,463,554 6.0666 5.855 5.836 5.855 5.768 5.884 1,281,811 5.8227 0.16%
2026-04-23 0 6.090 6.060 6.090 5.960 6.240 2,109,000 12,921,265 6.1267 5.845 5.816 5.845 5.720 5.989 2,197,348 5.8804 1.50%
2026-04-22 0 6.000 6.000 6.030 6.000 6.150 1,993,000 12,066,835 6.0546 5.759 5.759 5.788 5.759 5.903 2,076,489 5.8112 -0.33%
2026-04-21 0 6.020 5.990 6.020 5.760 6.030 2,295,000 13,721,750 5.9790 5.778 5.749 5.778 5.528 5.788 2,391,140 5.7386 3.26%
2026-04-20 0 5.830 5.800 5.830 5.700 5.890 727,000 4,219,360 5.8038 5.596 5.567 5.596 5.471 5.653 757,455 5.5704 1.75%
2026-04-17 0 5.730 5.730 5.760 5.700 5.900 986,000 5,704,590 5.7856 5.500 5.500 5.528 5.471 5.663 1,027,305 5.5530 -1.88%
2026-04-16 0 5.840 5.840 5.850 5.770 5.950 738,000 4,301,890 5.8291 5.605 5.605 5.615 5.538 5.711 768,916 5.5947 0.00%
2026-04-15 0 5.840 5.830 5.840 5.840 6.000 1,181,000 6,954,250 5.8884 5.605 5.596 5.605 5.605 5.759 1,230,473 5.6517 -1.85%
2026-04-14 0 5.950 5.920 5.950 5.750 6.050 3,442,000 20,392,295 5.9245 5.711 5.682 5.711 5.519 5.807 3,586,189 5.6863 3.66%
2026-04-13 0 5.740 5.740 5.790 5.620 5.840 1,154,000 6,598,720 5.7181 5.509 5.509 5.557 5.394 5.605 1,202,342 5.4882 -1.03%
2026-04-10 0 5.800 5.780 5.800 5.730 5.840 740,000 4,284,870 5.7904 5.567 5.548 5.567 5.500 5.605 770,999 5.5576 1.75%
2026-04-09 0 5.700 5.690 5.700 5.670 5.950 996,000 5,745,830 5.7689 5.471 5.461 5.471 5.442 5.711 1,037,723 5.5370 -3.06%
2026-04-08 0 5.880 5.880 5.920 5.680 5.920 2,472,000 14,417,210 5.8322 5.644 5.644 5.682 5.452 5.682 2,575,554 5.5977 3.52%
2026-04-02 0 5.680 5.680 5.710 5.570 5.750 2,158,000 12,310,697 5.7047 5.452 5.452 5.480 5.346 5.519 2,248,401 5.4753 2.16%
2026-04-01 0 5.560 5.550 5.560 5.440 5.640 1,384,000 7,701,730 5.5648 5.336 5.327 5.336 5.221 5.413 1,441,977 5.3411 1.46%
2026-03-31 0 5.480 5.420 5.480 5.390 5.580 2,593,211 14,248,022 5.4944 5.260 5.202 5.260 5.173 5.356 2,701,843 5.2734 1.67%
2026-03-30 0 5.390 5.390 5.400 5.190 5.470 2,814,000 14,958,500 5.3157 5.173 5.173 5.183 4.981 5.250 2,931,881 5.1020 -1.28%
2026-03-27 0 5.460 5.450 5.460 5.290 5.480 1,782,000 9,657,400 5.4194 5.240 5.231 5.240 5.077 5.260 1,856,650 5.2015 2.82%
2026-03-26 0 5.310 5.310 5.380 5.210 5.730 4,343,000 23,502,235 5.4115 5.097 5.097 5.164 5.001 5.500 4,524,933 5.1939 -7.33%
2026-03-25 0 5.730 5.670 5.730 5.610 5.870 5,270,000 30,280,500 5.7458 5.500 5.442 5.500 5.384 5.634 5,490,765 5.5148 1.06%
2026-03-24 0 5.670 5.670 5.710 5.400 5.800 9,010,000 50,802,023 5.6384 5.442 5.442 5.480 5.183 5.567 9,387,438 5.4117 4.23%
2026-03-23 0 5.440 5.410 5.440 5.340 5.630 5,096,000 27,886,610 5.4723 5.221 5.192 5.221 5.125 5.404 5,309,476 5.2522 -0.55%
2026-03-20 0 5.470 5.460 5.480 5.460 5.650 1,968,000 10,870,530 5.5236 5.250 5.240 5.260 5.240 5.423 2,050,441 5.3016 -1.08%
2026-03-19 0 5.530 5.530 5.560 5.500 5.750 5,225,000 29,239,420 5.5961 5.308 5.308 5.336 5.279 5.519 5,443,880 5.3711 -1.07%
2026-03-18 0 5.590 5.550 5.590 5.520 5.680 1,744,000 9,726,310 5.5770 5.365 5.327 5.365 5.298 5.452 1,817,058 5.3528 0.54%
2026-03-17 0 5.560 5.560 5.590 5.480 5.920 7,703,000 43,952,190 5.7059 5.336 5.336 5.365 5.260 5.682 8,025,686 5.4764 -0.54%
2026-03-16 0 5.590 5.570 5.590 5.510 5.640 3,813,100 21,206,080 5.5614 5.365 5.346 5.365 5.288 5.413 3,972,834 5.3378 0.72%
2026-03-13 0 5.550 5.550 5.560 5.540 6.040 7,732,000 44,064,575 5.6990 5.327 5.327 5.336 5.317 5.797 8,055,901 5.4699 -5.61%
2026-03-12 0 5.880 5.880 5.890 5.790 6.310 28,828,000 173,601,370 6.0220 5.644 5.644 5.653 5.557 6.056 30,035,633 5.7798 0.86%
2026-03-11 0 5.830 5.820 5.830 5.430 6.310 30,217,000 177,207,780 5.8645 5.596 5.586 5.596 5.212 6.056 31,482,820 5.6287 7.37%
2026-03-10 0 5.430 5.410 5.430 5.380 5.440 398,000 2,153,737 5.4114 5.212 5.192 5.212 5.164 5.221 414,673 5.1938 0.74%
2026-03-09 0 5.390 5.370 5.390 5.270 5.440 946,000 5,059,165 5.3480 5.173 5.154 5.173 5.058 5.221 985,629 5.1329 -1.28%
2026-03-06 0 5.460 5.460 5.490 5.400 5.570 1,173,000 6,406,100 5.4613 5.240 5.240 5.269 5.183 5.346 1,222,138 5.2417 -0.55%
2026-03-05 0 5.490 5.490 5.520 5.400 5.570 1,613,000 8,863,498 5.4950 5.269 5.269 5.298 5.183 5.346 1,680,570 5.2741 2.04%
2026-03-04 0 5.380 5.360 5.380 5.300 5.440 1,778,440 9,518,363 5.3521 5.164 5.144 5.164 5.087 5.221 1,852,941 5.1369 -1.10%
2026-03-03 0 5.440 5.410 5.440 5.390 5.560 1,239,000 6,786,030 5.4770 5.221 5.192 5.221 5.173 5.336 1,290,903 5.2568 -0.73%
2026-03-02 0 5.480 5.480 5.500 5.390 5.570 1,308,000 7,179,861 5.4892 5.260 5.260 5.279 5.173 5.346 1,362,793 5.2685 -1.62%
2026-02-27 0 5.570 5.550 5.570 5.400 5.570 1,863,000 10,244,330 5.4988 5.346 5.327 5.346 5.183 5.346 1,941,043 5.2777 2.58%
2026-02-26 0 5.430 5.420 5.430 5.370 5.460 920,000 4,985,603 5.4191 5.212 5.202 5.212 5.154 5.240 958,540 5.2012 0.93%
2026-02-25 0 5.380 5.360 5.380 5.370 5.470 1,353,000 7,320,590 5.4106 5.164 5.144 5.164 5.154 5.250 1,409,678 5.1931 -0.74%
2026-02-24 0 5.420 5.420 5.430 5.320 5.480 1,119,387 6,033,733 5.3902 5.202 5.202 5.212 5.106 5.260 1,166,279 5.1735 0.37%
2026-02-23 0 5.400 5.380 5.400 5.380 5.430 76,000 410,290 5.3986 5.183 5.164 5.183 5.164 5.212 79,184 5.1815 -0.74%
2026-02-20 0 5.440 5.180 5.440 5.440 5.440 3,000 16,320 5.4400 5.221 4.972 5.221 5.221 5.221 3,126 5.2213 -0.18%
2026-02-16 0 5.450 5.430 5.450 5.350 5.450 210,000 1,135,380 5.4066 5.231 5.212 5.231 5.135 5.231 218,797 5.1892 1.11%
2026-02-13 0 5.390 5.390 5.410 5.360 5.430 1,008,000 5,427,753 5.3847 5.173 5.173 5.192 5.144 5.212 1,050,226 5.1682 -0.92%
2026-02-12 0 5.440 5.420 5.440 5.360 5.440 859,392 4,634,738 5.3930 5.221 5.202 5.221 5.144 5.221 895,393 5.1762 0.74%
2026-02-11 0 5.400 5.370 5.400 5.290 5.520 2,067,000 11,176,950 5.4073 5.183 5.154 5.183 5.077 5.298 2,153,589 5.1899 1.31%
2026-02-10 0 5.330 5.300 5.330 5.290 5.340 335,000 1,778,760 5.3097 5.116 5.087 5.116 5.077 5.125 349,033 5.0962 0.00%
2026-02-09 0 5.330 5.290 5.340 5.270 5.390 1,024,000 5,464,520 5.3364 5.116 5.077 5.125 5.058 5.173 1,066,896 5.1219 1.33%
2026-02-06 0 5.260 5.250 5.270 5.190 5.270 693,000 3,628,954 5.2366 5.049 5.039 5.058 4.981 5.058 722,030 5.0260 0.77%
2026-02-05 0 5.220 5.210 5.220 5.160 5.230 392,000 2,034,420 5.1898 5.010 5.001 5.010 4.953 5.020 408,421 4.9812 -0.19%
2026-02-04 0 5.230 5.190 5.230 5.150 5.260 586,000 3,051,690 5.2077 5.020 4.981 5.020 4.943 5.049 610,548 4.9983 0.58%
2026-02-03 0 5.200 5.180 5.200 5.110 5.210 709,000 3,659,330 5.1613 4.991 4.972 4.991 4.905 5.001 738,701 4.9537 0.39%
2026-02-02 0 5.180 5.180 5.190 5.110 5.320 966,000 4,998,765 5.1747 4.972 4.972 4.981 4.905 5.106 1,006,467 4.9666 -2.63%
2026-01-30 0 5.320 5.290 5.320 5.150 5.320 1,540,000 8,075,460 5.2438 5.106 5.077 5.106 4.943 5.106 1,604,512 5.0330 2.70%
2026-01-29 0 5.180 5.180 5.190 5.140 5.220 1,299,000 6,724,005 5.1763 4.972 4.972 4.981 4.933 5.010 1,353,416 4.9682 -0.19%
2026-01-28 0 5.190 5.190 5.200 5.130 5.210 1,227,000 6,348,570 5.1741 4.981 4.981 4.991 4.924 5.001 1,278,400 4.9660 1.37%
2026-01-27 0 5.120 5.120 5.140 5.120 5.280 1,122,000 5,788,450 5.1590 4.914 4.914 4.933 4.914 5.068 1,169,002 4.9516 -2.85%
2026-01-26 0 5.270 5.210 5.270 5.210 5.300 1,717,000 9,028,290 5.2582 5.058 5.001 5.058 5.001 5.087 1,788,927 5.0468 0.38%
2026-01-23 0 5.250 5.250 5.260 5.200 5.280 1,060,000 5,566,740 5.2516 5.039 5.039 5.049 4.991 5.068 1,104,404 5.0405 0.57%
2026-01-22 0 5.220 5.190 5.220 5.150 5.220 899,000 4,672,360 5.1973 5.010 4.981 5.010 4.943 5.010 936,660 4.9883 1.36%
2026-01-21 0 5.150 5.110 5.150 5.120 5.150 545,000 2,797,810 5.1336 4.943 4.905 4.943 4.914 4.943 567,831 4.9272 0.00%
2026-01-20 0 5.150 5.130 5.150 5.110 5.230 838,000 4,310,480 5.1438 4.943 4.924 4.943 4.905 5.020 873,105 4.9370 0.39%
2026-01-19 0 5.130 5.110 5.130 5.080 5.190 604,000 3,110,240 5.1494 4.924 4.905 4.924 4.876 4.981 629,302 4.9424 0.20%
2026-01-16 0 5.120 5.090 5.120 5.090 5.190 759,000 3,891,625 5.1273 4.914 4.885 4.914 4.885 4.981 790,795 4.9212 -0.78%
2026-01-15 0 5.160 5.120 5.160 5.090 5.170 397,000 2,039,480 5.1372 4.953 4.914 4.953 4.885 4.962 413,631 4.9307 0.98%
2026-01-14 0 5.110 5.110 5.130 5.090 5.280 2,672,000 13,817,010 5.1710 4.905 4.905 4.924 4.885 5.068 2,783,933 4.9631 -2.85%
2026-01-13 0 5.260 5.220 5.270 5.190 5.290 515,000 2,705,090 5.2526 5.049 5.010 5.058 4.981 5.077 536,574 5.0414 -0.57%
2026-01-09 0 5.290 5.290 5.310 5.280 5.370 1,058,000 5,626,870 5.3184 5.077 5.077 5.097 5.068 5.154 1,102,321 5.1046 -1.31%
2026-01-08 0 5.360 5.340 5.360 5.250 5.360 1,359,000 7,208,390 5.3042 5.144 5.125 5.144 5.039 5.144 1,415,930 5.0909 0.75%
2026-01-07 0 5.320 5.300 5.320 5.220 5.350 1,357,000 7,165,420 5.2803 5.106 5.087 5.106 5.010 5.135 1,413,846 5.0680 0.19%
2026-01-06 0 5.310 5.280 5.310 5.220 5.390 1,563,000 8,325,880 5.3269 5.097 5.068 5.097 5.010 5.173 1,628,476 5.1127 0.00%
2026-01-05 0 5.310 5.260 5.310 5.190 5.310 1,567,000 8,234,000 5.2546 5.097 5.049 5.097 4.981 5.097 1,632,643 5.0434 2.31%
2025-12-31 0 5.190 5.170 5.190 5.140 5.210 1,093,000 5,641,440 5.1614 4.981 4.962 4.981 4.933 5.001 1,138,787 4.9539 0.00%
2025-12-30 0 5.190 5.170 5.190 5.160 5.270 1,165,000 6,075,580 5.2151 4.981 4.962 4.981 4.953 5.058 1,213,803 5.0054 -1.33%
2025-12-29 0 5.260 5.240 5.260 5.180 5.290 845,000 4,418,430 5.2289 5.049 5.029 5.049 4.972 5.077 880,398 5.0187 -1.13%
2025-12-24 0 5.320 5.270 5.320 5.280 5.340 109,708 582,659 5.3110 5.106 5.058 5.106 5.068 5.125 114,304 5.0975 0.19%
2025-12-23 0 5.310 5.280 5.310 5.230 5.320 657,000 3,474,200 5.2880 5.097 5.068 5.097 5.020 5.106 684,522 5.0754 1.34%
2025-12-22 0 5.240 5.200 5.240 5.160 5.300 940,000 4,912,430 5.2260 5.029 4.991 5.029 4.953 5.087 979,378 5.0159 -0.57%
2025-12-19 0 5.270 5.270 5.280 5.140 5.290 524,000 2,758,410 5.2641 5.058 5.058 5.068 4.933 5.077 545,951 5.0525 1.54%
2025-12-18 0 5.190 5.160 5.190 5.160 5.250 1,482,000 7,693,260 5.1911 4.981 4.953 4.981 4.953 5.039 1,544,082 4.9824 -0.19%
2025-12-17 0 5.200 5.180 5.200 5.160 5.340 1,702,000 8,846,720 5.1978 4.991 4.972 4.991 4.953 5.125 1,773,298 4.9889 -2.44%
2025-12-16 0 5.330 5.320 5.330 5.320 5.460 719,000 3,851,430 5.3566 5.116 5.106 5.116 5.106 5.240 749,120 5.1413 -2.02%
2025-12-15 0 5.440 5.420 5.440 5.300 5.450 1,004,000 5,422,200 5.4006 5.221 5.202 5.221 5.087 5.231 1,046,059 5.1835 2.64%
2025-12-12 0 5.300 5.300 5.310 5.300 5.470 1,450,000 7,787,100 5.3704 5.087 5.087 5.097 5.087 5.250 1,510,742 5.1545 -0.75%
2025-12-11 0 5.340 5.340 5.350 5.330 5.530 740,000 3,993,770 5.3970 5.125 5.125 5.135 5.116 5.308 770,999 5.1800 -3.78%
2025-12-10 0 5.550 5.540 5.550 5.510 5.630 2,185,000 12,168,370 5.5690 5.327 5.317 5.327 5.288 5.404 2,276,532 5.3451 -0.89%
2025-12-09 0 5.600 5.600 5.630 5.530 5.630 1,573,574 8,814,435 5.6015 5.375 5.375 5.404 5.308 5.404 1,639,493 5.3763 0.54%
2025-12-08 0 5.570 5.570 5.610 5.530 5.690 1,736,000 9,731,110 5.6055 5.346 5.346 5.384 5.308 5.461 1,808,723 5.3801 -1.07%
2025-12-05 0 5.630 5.630 5.640 5.570 5.640 1,198,000 6,719,940 5.6093 5.404 5.404 5.413 5.346 5.413 1,248,185 5.3838 0.00%
2025-12-04 0 5.630 5.610 5.630 5.560 5.630 736,000 4,123,130 5.6021 5.404 5.384 5.404 5.336 5.404 766,832 5.3768 0.18%
2025-12-03 0 5.620 5.600 5.630 5.400 5.670 2,585,000 14,369,870 5.5589 5.394 5.375 5.404 5.183 5.442 2,693,288 5.3354 4.27%
2025-12-02 0 5.390 5.380 5.390 5.260 5.420 609,000 3,244,600 5.3278 5.173 5.164 5.173 5.049 5.202 634,512 5.1135 0.75%
2025-12-01 0 5.350 5.340 5.350 5.300 5.390 721,000 3,846,090 5.3344 5.135 5.125 5.135 5.087 5.173 751,203 5.1199 -0.19%
2025-11-28 0 5.360 5.360 5.390 5.340 5.400 726,000 3,894,020 5.3637 5.144 5.144 5.173 5.125 5.183 756,413 5.1480 -1.11%
2025-11-27 0 5.420 5.390 5.420 5.370 5.460 1,055,000 5,706,020 5.4085 5.202 5.173 5.202 5.154 5.240 1,099,195 5.1911 0.56%
2025-11-26 0 5.390 5.390 5.400 5.390 5.510 734,000 3,989,440 5.4352 5.173 5.173 5.183 5.173 5.288 764,748 5.2167 -1.82%
2025-11-25 0 5.490 5.460 5.490 5.450 5.500 492,000 2,693,270 5.4741 5.269 5.240 5.269 5.231 5.279 512,610 5.2540 0.00%
2025-11-24 0 5.490 5.420 5.490 5.350 5.510 3,058,000 16,651,470 5.4452 5.269 5.202 5.269 5.135 5.288 3,186,103 5.2263 1.67%
2025-11-21 0 5.400 5.400 5.420 5.400 5.600 1,662,000 9,088,650 5.4685 5.183 5.183 5.202 5.183 5.375 1,731,623 5.2486 -4.59%
2025-11-20 0 5.660 5.620 5.660 5.550 5.670 1,151,000 6,458,930 5.6116 5.432 5.394 5.432 5.327 5.442 1,199,217 5.3860 -0.70%
2025-11-19 0 5.700 5.670 5.700 5.600 5.720 1,512,000 8,580,870 5.6752 5.471 5.442 5.471 5.375 5.490 1,575,339 5.4470 1.97%
2025-11-18 0 5.590 5.590 5.600 5.580 5.700 1,131,000 6,375,530 5.6371 5.365 5.365 5.375 5.356 5.471 1,178,379 5.4104 -2.10%
2025-11-17 0 5.710 5.670 5.710 5.570 5.730 1,156,000 6,567,360 5.6811 5.480 5.442 5.480 5.346 5.500 1,204,426 5.4527 1.24%
2025-11-14 0 5.640 5.620 5.640 5.600 5.750 1,498,000 8,442,410 5.6358 5.413 5.394 5.413 5.375 5.519 1,560,753 5.4092 -2.08%
2025-11-13 0 5.760 5.720 5.760 5.600 5.780 1,923,000 10,941,650 5.6899 5.528 5.490 5.528 5.375 5.548 2,003,556 5.4611 0.17%
2025-11-12 0 5.750 5.710 5.750 5.630 5.750 1,099,000 6,274,100 5.7089 5.519 5.480 5.519 5.404 5.519 1,145,038 5.4794 1.05%
2025-11-11 0 5.690 5.680 5.690 5.620 5.760 1,110,000 6,294,710 5.6709 5.461 5.452 5.461 5.394 5.528 1,156,499 5.4429 -1.22%
2025-11-10 0 5.760 5.760 5.790 5.570 5.830 3,042,000 17,316,710 5.6925 5.528 5.528 5.557 5.346 5.596 3,169,432 5.4637 0.00%
2025-11-07 0 5.760 5.750 5.760 5.700 5.980 1,297,000 7,556,630 5.8262 5.528 5.519 5.528 5.471 5.740 1,351,333 5.5920 -2.37%
2025-11-06 0 5.900 5.890 5.900 5.730 5.930 3,046,000 17,880,820 5.8703 5.663 5.653 5.663 5.500 5.692 3,173,600 5.6342 1.90%
2025-11-05 0 5.790 5.780 5.790 5.500 5.790 2,884,000 16,429,810 5.6969 5.557 5.548 5.557 5.279 5.557 3,004,814 5.4678 2.84%
2025-11-04 0 5.630 5.600 5.630 5.460 5.640 1,677,000 9,292,220 5.5410 5.404 5.375 5.404 5.240 5.413 1,747,251 5.3182 1.62%
2025-11-03 0 5.540 5.540 5.560 5.410 5.680 2,354,000 13,110,340 5.5694 5.317 5.317 5.336 5.192 5.452 2,452,611 5.3455 1.47%
2025-10-31 0 5.460 5.450 5.460 5.290 5.500 2,384,000 12,929,735 5.4235 5.240 5.231 5.240 5.077 5.279 2,483,868 5.2055 1.11%
2025-10-30 0 5.400 5.390 5.400 5.290 5.650 7,586,000 41,639,325 5.4890 5.183 5.173 5.183 5.077 5.423 7,903,785 5.2683 3.05%
2025-10-28 0 5.240 5.230 5.240 5.100 5.300 1,979,000 10,359,460 5.2347 5.029 5.020 5.029 4.895 5.087 2,061,902 5.0242 1.55%
2025-10-27 0 5.160 5.130 5.160 5.070 5.190 2,544,000 13,021,810 5.1186 4.953 4.924 4.953 4.866 4.981 2,650,571 4.9128 1.98%
2025-10-24 0 5.060 5.060 5.070 5.020 5.210 2,211,000 11,308,550 5.1147 4.857 4.857 4.866 4.818 5.001 2,303,621 4.9090 -2.13%
2025-10-23 0 5.170 5.160 5.190 5.070 7.700 15,835,000 89,281,290 5.6382 4.962 4.953 4.981 4.866 7.390 16,498,344 5.4115 0.39%
2025-10-22 0 5.150 5.120 5.150 5.090 5.270 462,000 2,378,030 5.1473 4.943 4.914 4.943 4.885 5.058 481,354 4.9403 -0.19%
2025-10-21 0 5.160 5.160 5.170 5.080 5.180 768,000 3,944,230 5.1357 4.953 4.953 4.962 4.876 4.972 800,172 4.9292 0.78%
2025-10-20 0 5.120 5.120 5.130 5.070 5.140 280,382 1,429,398 5.0980 4.914 4.914 4.924 4.866 4.933 292,127 4.8931 0.59%
2025-10-17 0 5.090 5.090 5.100 5.090 5.240 1,000,000 5,185,055 5.1851 4.885 4.885 4.895 4.885 5.029 1,041,891 4.9766 -2.30%
2025-10-16 0 5.210 5.210 5.240 5.210 5.270 387,838 2,025,553 5.2227 5.001 5.001 5.029 5.001 5.058 404,085 5.0127 -2.07%
2025-10-15 0 5.320 5.320 5.330 5.100 5.320 3,906,800 20,682,514 5.2940 5.106 5.106 5.116 4.895 5.106 4,070,460 5.0811 4.11%
2025-10-14 0 5.110 5.110 5.190 5.080 5.340 1,404,000 7,304,220 5.2024 4.905 4.905 4.981 4.876 5.125 1,462,815 4.9933 -3.22%
2025-10-13 0 5.280 5.240 5.280 5.070 5.300 1,766,000 9,214,020 5.2175 5.068 5.029 5.068 4.866 5.087 1,839,979 5.0077 0.96%
2025-10-10 0 5.230 5.210 5.230 5.070 5.250 1,185,000 6,186,870 5.2210 5.020 5.001 5.020 4.866 5.039 1,234,641 5.0111 0.77%
2025-10-09 0 5.190 5.150 5.190 5.060 5.200 1,725,000 8,903,760 5.1616 4.981 4.943 4.981 4.857 4.991 1,797,262 4.9541 2.98%
2025-10-08 0 5.040 5.010 5.040 4.800 5.050 550,000 2,727,790 4.9596 4.837 4.809 4.837 4.607 4.847 573,040 4.7602 3.70%
2025-10-06 0 4.860 4.860 4.920 4.850 5.000 160,000 779,190 4.8699 4.665 4.665 4.722 4.655 4.799 166,703 4.6741 -1.02%
2025-10-03 0 4.910 4.900 4.910 4.860 4.960 304,000 1,489,800 4.9007 4.713 4.703 4.713 4.665 4.761 316,735 4.7036 -1.60%
2025-10-02 0 4.990 4.990 5.030 4.960 5.130 332,000 1,663,262 5.0098 4.789 4.789 4.828 4.761 4.924 345,908 4.8084 -2.93%
2025-09-30 0 5.250 5.220 5.250 5.060 5.250 1,483,000 7,706,220 5.1964 4.934 4.906 4.934 4.755 4.934 1,578,038 4.8834 1.74%
2025-09-29 0 5.160 5.120 5.160 5.030 5.160 658,000 3,367,230 5.1174 4.849 4.812 4.849 4.727 4.849 700,168 4.8092 1.18%
2025-09-26 0 5.100 5.050 5.100 5.020 5.110 404,000 2,053,080 5.0819 4.793 4.746 4.793 4.718 4.802 429,890 4.7758 0.59%
2025-09-25 0 5.070 5.060 5.070 5.020 5.150 565,000 2,870,470 5.0805 4.765 4.755 4.765 4.718 4.840 601,208 4.7745 -0.59%
2025-09-24 0 5.100 5.100 5.160 5.100 5.240 414,000 2,140,620 5.1706 4.793 4.793 4.849 4.793 4.924 440,531 4.8592 -0.97%
2025-09-23 0 5.150 5.150 5.170 4.870 5.250 5,397,000 27,583,750 5.1109 4.840 4.840 4.859 4.577 4.934 5,742,865 4.8031 3.41%
2025-09-22 0 4.980 4.960 4.980 4.830 5.020 2,660,300 13,044,989 4.9036 4.680 4.661 4.680 4.539 4.718 2,830,785 4.6083 -0.40%
2025-09-19 0 5.000 4.980 5.000 4.940 5.110 1,050,000 5,250,940 5.0009 4.699 4.680 4.699 4.642 4.802 1,117,289 4.6997 -1.19%
2025-09-18 0 5.060 5.050 5.070 4.970 5.220 2,483,000 12,583,900 5.0680 4.755 4.746 4.765 4.671 4.906 2,642,122 4.7628 -3.80%
2025-09-17 0 5.260 5.260 5.270 5.250 5.280 1,232,000 6,487,190 5.2656 4.943 4.943 4.953 4.934 4.962 1,310,952 4.9485 0.00%
2025-09-16 0 5.260 5.250 5.260 5.170 5.260 1,478,000 7,726,120 5.2274 4.943 4.934 4.943 4.859 4.943 1,572,717 4.9126 0.77%
2025-09-15 0 5.220 5.220 5.240 5.170 5.260 1,039,000 5,414,960 5.2117 4.906 4.906 4.924 4.859 4.943 1,105,584 4.8978 -0.76%
2025-09-12 0 5.260 5.220 5.260 5.110 5.260 1,137,000 5,894,860 5.1846 4.943 4.906 4.943 4.802 4.943 1,209,864 4.8723 3.54%
2025-09-11 0 5.080 5.080 5.130 5.060 5.190 1,640,000 8,394,100 5.1184 4.774 4.774 4.821 4.755 4.877 1,745,099 4.8101 -1.93%
2025-09-10 0 5.180 5.150 5.180 5.130 5.220 684,000 3,526,540 5.1558 4.868 4.840 4.868 4.821 4.906 727,834 4.8453 -0.38%
2025-09-09 0 5.200 5.190 5.200 5.130 5.260 1,172,000 6,084,830 5.1918 4.887 4.877 4.887 4.821 4.943 1,247,107 4.8792 -0.95%
2025-09-08 0 5.250 5.200 5.250 5.040 5.320 3,418,000 17,922,720 5.2436 4.934 4.887 4.934 4.736 5.000 3,637,042 4.9278 3.55%
2025-09-05 0 5.070 5.060 5.070 4.760 5.090 4,111,000 20,614,110 5.0144 4.765 4.755 4.765 4.473 4.783 4,374,452 4.7124 7.87%
2025-09-04 0 4.700 4.700 4.740 4.700 4.930 4,207,000 20,147,380 4.7890 4.417 4.417 4.455 4.417 4.633 4,476,605 4.5006 -3.09%
2025-09-03 0 4.850 4.830 4.850 4.500 4.920 6,378,000 30,689,080 4.8117 4.558 4.539 4.558 4.229 4.624 6,786,732 4.5219 7.78%
2025-09-02 0 4.500 4.490 4.500 4.410 4.650 5,626,000 25,136,410 4.4679 4.229 4.220 4.229 4.144 4.370 5,986,541 4.1988 -2.39%
2025-09-01 0 4.610 4.610 4.650 4.610 4.790 1,936,000 9,042,240 4.6706 4.332 4.332 4.370 4.332 4.502 2,060,068 4.3893 -2.33%
2025-08-29 0 4.720 4.720 4.730 4.650 4.900 2,730,000 12,915,700 4.7310 4.436 4.436 4.445 4.370 4.605 2,904,951 4.4461 -1.46%
2025-08-28 0 4.790 4.770 4.790 4.660 4.820 1,762,000 8,341,110 4.7339 4.502 4.483 4.502 4.379 4.530 1,874,917 4.4488 1.70%
2025-08-27 0 4.710 4.710 4.720 4.710 4.990 4,163,000 19,976,685 4.7986 4.426 4.426 4.436 4.426 4.689 4,429,785 4.5096 -3.88%
2025-08-26 0 4.900 4.890 4.900 4.900 5.160 5,830,000 28,996,210 4.9736 4.605 4.595 4.605 4.605 4.849 6,203,614 4.6741 -2.58%
2025-08-25 0 5.030 5.030 5.050 5.030 5.110 1,239,000 6,276,960 5.0662 4.727 4.727 4.746 4.727 4.802 1,318,401 4.7610 0.40%
2025-08-22 0 5.010 5.010 5.030 4.930 5.060 774,000 3,879,015 5.0116 4.708 4.708 4.727 4.633 4.755 823,602 4.7098 -0.60%
2025-08-21 0 5.040 5.040 5.070 5.030 5.090 816,000 4,125,370 5.0556 4.736 4.736 4.765 4.727 4.783 868,293 4.7511 -0.20%
2025-08-20 0 5.050 5.050 5.080 5.020 5.100 1,127,000 5,696,320 5.0544 4.746 4.746 4.774 4.718 4.793 1,199,224 4.7500 -0.39%
2025-08-19 0 5.070 5.060 5.070 5.040 5.140 1,293,000 6,575,956 5.0858 4.765 4.755 4.765 4.736 4.830 1,375,862 4.7795 0.00%
2025-08-18 0 5.070 5.060 5.070 5.030 5.150 1,873,500 9,514,735 5.0786 4.765 4.755 4.765 4.727 4.840 1,993,563 4.7727 -1.36%
2025-08-15 0 5.140 5.140 5.150 5.080 5.220 1,359,000 7,005,044 5.1546 4.830 4.830 4.840 4.774 4.906 1,446,091 4.8441 -1.91%
2025-08-14 0 5.240 5.200 5.240 5.160 5.420 1,997,000 10,542,850 5.2793 4.924 4.887 4.924 4.849 5.094 2,124,977 4.9614 -2.96%
2025-08-13 0 5.400 5.390 5.400 5.300 5.460 2,155,000 11,656,890 5.4092 5.075 5.065 5.075 4.981 5.131 2,293,103 5.0835 1.12%
2025-08-12 0 5.340 5.290 5.340 5.240 5.350 774,000 4,105,961 5.3049 5.018 4.971 5.018 4.924 5.028 823,602 4.9854 1.14%
2025-08-11 0 5.280 5.250 5.280 5.160 5.320 1,047,000 5,507,930 5.2607 4.962 4.934 4.962 4.849 5.000 1,114,097 4.9439 0.96%
2025-08-08 0 5.230 5.200 5.240 5.090 5.280 1,416,000 7,346,390 5.1881 4.915 4.887 4.924 4.783 4.962 1,506,744 4.8757 2.75%
2025-08-07 0 5.090 5.060 5.090 5.020 5.160 1,252,000 6,365,990 5.0847 4.783 4.755 4.783 4.718 4.849 1,332,234 4.7784 -0.39%
2025-08-06 0 5.110 5.110 5.130 5.080 5.180 1,101,000 5,628,365 5.1120 4.802 4.802 4.821 4.774 4.868 1,171,557 4.8042 -1.16%
2025-08-05 0 5.170 5.150 5.170 5.090 5.190 1,008,000 5,181,935 5.1408 4.859 4.840 4.859 4.783 4.877 1,072,597 4.8312 1.37%
2025-08-04 0 5.100 5.080 5.110 5.080 5.190 799,000 4,083,430 5.1107 4.793 4.774 4.802 4.774 4.877 850,204 4.8029 0.39%
2025-08-01 0 5.080 5.080 5.090 5.060 5.170 895,000 4,584,210 5.1220 4.774 4.774 4.783 4.755 4.859 952,356 4.8135 -0.20%
2025-07-31 0 5.090 5.050 5.090 5.020 5.160 1,522,000 7,751,880 5.0932 4.783 4.746 4.783 4.718 4.849 1,619,537 4.7865 -2.12%
2025-07-30 0 5.200 5.170 5.200 5.120 5.310 1,117,000 5,816,430 5.2072 4.887 4.859 4.887 4.812 4.990 1,188,583 4.8936 -0.19%
2025-07-29 0 5.210 5.150 5.210 5.150 5.330 1,364,000 7,124,150 5.2230 4.896 4.840 4.896 4.840 5.009 1,451,412 4.9084 -0.95%
2025-07-28 0 5.260 5.250 5.270 5.230 5.390 1,044,000 5,524,950 5.2921 4.943 4.934 4.953 4.915 5.065 1,110,904 4.9734 -0.94%
2025-07-25 0 5.310 5.310 5.360 5.240 5.400 2,031,000 10,791,610 5.3134 4.990 4.990 5.037 4.924 5.075 2,161,156 4.9934 -1.12%
2025-07-24 0 5.370 5.320 5.370 5.160 5.380 3,328,000 17,658,960 5.3062 5.047 5.000 5.047 4.849 5.056 3,541,274 4.9866 4.07%
2025-07-23 0 5.160 5.160 5.190 5.080 5.200 2,050,000 10,554,122 5.1484 4.849 4.849 4.877 4.774 4.887 2,181,374 4.8383 1.18%
2025-07-22 0 5.100 5.100 5.160 5.060 5.180 971,000 4,982,570 5.1314 4.793 4.793 4.849 4.755 4.868 1,033,226 4.8223 -0.78%
2025-07-21 0 5.140 5.140 5.170 4.990 5.200 751,000 3,863,090 5.1439 4.830 4.830 4.859 4.689 4.887 799,128 4.8341 0.98%
2025-07-18 0 5.090 5.090 5.100 4.990 5.140 1,381,000 6,973,863 5.0499 4.783 4.783 4.793 4.689 4.830 1,469,501 4.7457 0.79%
2025-07-17 0 5.050 5.050 5.100 5.010 5.150 1,186,000 6,001,593 5.0604 4.746 4.746 4.793 4.708 4.840 1,262,005 4.7556 -1.94%
2025-07-16 0 5.150 5.120 5.150 5.080 5.180 1,178,000 6,042,375 5.1294 4.840 4.812 4.840 4.774 4.868 1,253,492 4.8204 0.98%
2025-07-15 0 5.100 5.050 5.100 5.020 5.190 1,677,000 8,531,815 5.0875 4.793 4.746 4.793 4.718 4.877 1,784,470 4.7811 -1.54%
2025-07-14 0 5.180 5.150 5.180 5.080 5.190 1,738,000 8,914,507 5.1292 4.868 4.840 4.868 4.774 4.877 1,849,379 4.8203 0.78%
2025-07-11 0 5.140 5.140 5.150 5.090 5.200 1,271,000 6,532,959 5.1400 4.830 4.830 4.840 4.783 4.887 1,352,452 4.8305 0.19%
2025-07-10 0 5.130 5.110 5.130 4.940 5.160 2,030,000 10,377,010 5.1118 4.821 4.802 4.821 4.642 4.849 2,160,092 4.8040 2.19%
2025-07-09 0 5.020 5.000 5.020 4.860 5.030 1,124,000 5,586,045 4.9698 4.718 4.699 4.718 4.567 4.727 1,196,031 4.6705 2.03%
2025-07-08 0 4.920 4.880 4.930 4.810 5.150 3,605,000 17,944,710 4.9777 4.624 4.586 4.633 4.520 4.840 3,836,025 4.6779 1.01%
2025-07-07 0 5.090 5.080 5.090 4.980 5.150 3,796,000 19,290,620 5.0818 4.578 4.569 4.578 4.479 4.632 4,220,871 4.5703 1.19%
2025-07-04 0 5.030 4.980 5.030 4.930 5.070 1,649,000 8,247,830 5.0017 4.524 4.479 4.524 4.434 4.560 1,833,566 4.4982 -0.79%
2025-07-03 0 5.070 5.060 5.070 4.940 5.080 891,000 4,465,070 5.0113 4.560 4.551 4.560 4.443 4.569 990,726 4.5069 0.60%
2025-07-02 0 5.040 5.040 5.100 5.030 5.190 2,231,000 11,439,095 5.1273 4.533 4.533 4.587 4.524 4.668 2,480,707 4.6112 -2.70%
2025-06-30 0 5.180 5.180 5.190 4.970 5.180 3,281,000 16,816,540 5.1254 4.659 4.659 4.668 4.470 4.659 3,648,229 4.6095 2.17%
2025-06-27 0 5.070 5.070 5.080 4.940 5.090 1,467,000 7,363,730 5.0196 4.560 4.560 4.569 4.443 4.578 1,631,195 4.5143 0.60%
2025-06-26 0 5.040 5.040 5.050 4.980 5.090 1,349,000 6,787,820 5.0317 4.533 4.533 4.542 4.479 4.578 1,499,988 4.5252 -0.59%
2025-06-25 0 5.070 5.050 5.070 4.910 5.090 2,339,000 11,737,450 5.0181 4.560 4.542 4.560 4.416 4.578 2,600,795 4.5130 0.40%
2025-06-24 0 5.050 5.050 5.070 4.970 5.150 2,146,000 10,855,530 5.0585 4.542 4.542 4.560 4.470 4.632 2,386,193 4.5493 -1.94%
2025-06-23 0 5.150 5.140 5.150 5.020 5.150 1,578,000 8,036,410 5.0928 4.632 4.623 4.632 4.515 4.632 1,754,619 4.5801 1.38%
2025-06-20 0 5.080 5.080 5.110 4.970 5.160 3,844,000 19,602,680 5.0996 4.569 4.569 4.596 4.470 4.641 4,274,243 4.5862 1.80%
2025-06-19 0 4.990 4.990 5.040 4.900 5.020 1,964,000 9,752,120 4.9654 4.488 4.488 4.533 4.407 4.515 2,183,823 4.4656 1.42%
2025-06-18 0 4.920 4.920 4.930 4.840 5.070 2,640,000 13,065,860 4.9492 4.425 4.425 4.434 4.353 4.560 2,935,485 4.4510 -0.81%
2025-06-17 0 4.960 4.950 4.960 4.580 5.140 10,120,000 49,935,470 4.9343 4.461 4.452 4.461 4.119 4.623 11,252,691 4.4376 6.67%
2025-06-16 0 4.650 4.640 4.650 4.410 4.660 4,056,000 18,447,554 4.5482 4.182 4.173 4.182 3.966 4.191 4,509,972 4.0904 5.44%
2025-06-13 0 4.410 4.410 4.440 4.400 4.470 306,000 1,356,569 4.4332 3.966 3.966 3.993 3.957 4.020 340,249 3.9870 -0.45%
2025-06-12 0 4.430 4.390 4.450 4.380 4.500 2,149,000 9,464,490 4.4041 3.984 3.948 4.002 3.939 4.047 2,389,529 3.9608 -0.45%
2025-06-11 0 4.450 4.450 4.480 4.430 4.510 1,011,000 4,516,170 4.4670 4.002 4.002 4.029 3.984 4.056 1,124,157 4.0174 -1.55%
2025-06-10 0 4.520 4.510 4.530 4.460 4.550 794,000 3,586,420 4.5169 4.065 4.056 4.074 4.011 4.092 882,869 4.0622 0.67%
2025-06-09 0 4.490 4.440 4.500 4.380 4.510 1,476,000 6,567,160 4.4493 4.038 3.993 4.047 3.939 4.056 1,641,203 4.0014 2.51%
2025-06-06 0 4.380 4.380 4.390 4.350 4.390 609,000 2,663,330 4.3733 3.939 3.939 3.948 3.912 3.948 677,163 3.9331 0.00%
2025-06-05 0 4.380 4.380 4.400 4.360 4.420 706,000 3,090,530 4.3775 3.939 3.939 3.957 3.921 3.975 785,020 3.9369 -0.45%
2025-06-04 0 4.400 4.390 4.400 4.330 4.430 3,028,000 13,256,130 4.3779 3.957 3.948 3.957 3.894 3.984 3,366,912 3.9372 -0.90%
2025-06-03 0 4.440 4.420 4.450 4.400 4.470 605,000 2,682,610 4.4341 3.993 3.975 4.002 3.957 4.020 672,715 3.9877 1.83%
2025-06-02 0 4.360 4.320 4.360 4.250 4.480 330,000 1,429,970 4.3332 3.921 3.885 3.921 3.822 4.029 366,936 3.8971 -2.02%
2025-05-30 0 4.450 4.450 4.480 4.430 4.550 1,041,000 4,648,990 4.4659 4.002 4.002 4.029 3.984 4.092 1,157,515 4.0164 -1.98%
2025-05-29 0 4.540 4.530 4.540 4.450 4.550 2,176,000 9,820,140 4.5129 4.083 4.074 4.083 4.002 4.092 2,419,551 4.0587 0.89%
2025-05-28 0 4.500 4.460 4.500 4.430 4.550 949,000 4,268,480 4.4979 4.047 4.011 4.047 3.984 4.092 1,055,218 4.0451 1.58%
2025-05-27 0 4.430 4.430 4.470 4.410 4.490 890,000 3,958,020 4.4472 3.984 3.984 4.020 3.966 4.038 989,614 3.9996 -1.12%
2025-05-26 0 4.480 4.460 4.480 4.380 4.500 1,029,000 4,598,950 4.4693 4.029 4.011 4.029 3.939 4.047 1,144,172 4.0195 0.45%
2025-05-23 0 4.460 4.440 4.460 4.400 4.460 313,000 1,387,570 4.4331 4.011 3.993 4.011 3.957 4.011 348,033 3.9869 0.90%
2025-05-22 0 4.420 4.390 4.420 4.360 4.560 1,019,000 4,535,080 4.4505 3.975 3.948 3.975 3.921 4.101 1,133,053 4.0025 -2.64%
2025-05-21 0 4.540 4.520 4.540 4.470 4.570 726,000 3,293,760 4.5369 4.083 4.065 4.083 4.020 4.110 807,258 4.0802 0.44%
2025-05-20 0 4.520 4.510 4.570 4.500 4.590 1,294,000 5,873,800 4.5393 4.065 4.056 4.110 4.047 4.128 1,438,832 4.0823 -0.66%
2025-05-19 0 4.550 4.510 4.550 4.360 4.550 2,506,000 11,257,910 4.4924 4.092 4.056 4.092 3.921 4.092 2,786,486 4.0402 3.64%
2025-05-16 0 4.390 4.350 4.390 4.330 4.420 820,000 3,591,000 4.3793 3.948 3.912 3.948 3.894 3.975 911,779 3.9385 1.39%
2025-05-15 0 4.330 4.320 4.350 4.290 4.380 718,000 3,114,080 4.3372 3.894 3.885 3.912 3.858 3.939 798,363 3.9006 -1.37%
2025-05-14 0 4.390 4.360 4.390 4.320 4.430 1,571,000 6,867,960 4.3717 3.948 3.921 3.948 3.885 3.984 1,746,836 3.9317 -0.90%
2025-05-13 0 4.430 4.410 4.430 4.380 4.440 1,667,000 7,351,720 4.4101 3.984 3.966 3.984 3.939 3.993 1,853,581 3.9662 -0.45%
2025-05-12 0 4.450 4.420 4.450 4.380 4.500 2,151,000 9,494,568 4.4140 4.002 3.975 4.002 3.939 4.047 2,391,753 3.9697 -0.67%
2025-05-09 0 4.480 4.460 4.480 4.390 4.500 517,000 2,304,230 4.4569 4.029 4.011 4.029 3.948 4.047 574,866 4.0083 -0.88%
2025-05-08 0 4.520 4.480 4.520 4.480 4.600 2,041,000 9,217,740 4.5163 4.065 4.029 4.065 4.029 4.137 2,269,441 4.0617 0.67%
2025-05-07 0 4.490 4.490 4.510 4.480 4.550 1,001,000 4,511,180 4.5067 4.038 4.038 4.056 4.029 4.092 1,113,038 4.0530 0.22%
2025-05-06 0 4.480 4.480 4.490 4.390 4.610 2,842,000 12,768,700 4.4929 4.029 4.029 4.038 3.948 4.146 3,160,094 4.0406 3.94%
2025-05-02 0 4.310 4.330 4.340 4.210 4.430 374,000 1,619,711 4.3308 3.876 3.894 3.903 3.786 3.984 415,860 3.8948 -1.60%
2025-04-30 0 4.380 4.370 4.410 4.310 4.480 4,538,000 20,116,860 4.4330 3.939 3.930 3.966 3.876 4.029 5,045,920 3.9868 0.46%
2025-04-29 0 4.360 4.360 4.390 4.200 4.420 7,450,034 32,340,157 4.3409 3.921 3.921 3.948 3.777 3.975 8,283,886 3.9040 1.63%
2025-04-28 0 4.290 4.290 4.300 4.020 4.500 18,886,000 82,033,570 4.3436 3.858 3.858 3.867 3.615 4.047 20,999,834 3.9064 7.52%
2025-04-25 0 3.990 3.980 3.990 3.960 4.030 1,710,000 6,813,530 3.9845 3.588 3.579 3.588 3.561 3.624 1,901,393 3.5834 0.00%
2025-04-24 0 3.990 3.990 4.000 3.950 4.010 2,288,096 9,144,327 3.9965 3.588 3.588 3.597 3.552 3.606 2,544,193 3.5942 0.50%
2025-04-23 0 3.970 3.970 3.990 3.950 4.030 1,727,000 6,880,210 3.9839 3.570 3.570 3.588 3.552 3.624 1,920,296 3.5829 1.02%
2025-04-22 0 3.930 3.930 3.950 3.910 4.030 3,234,000 12,781,470 3.9522 3.534 3.534 3.552 3.516 3.624 3,595,969 3.5544 0.26%
2025-04-17 0 3.920 3.920 3.930 3.860 3.930 1,734,000 6,764,340 3.9010 3.525 3.525 3.534 3.471 3.534 1,928,080 3.5083 0.00%
2025-04-16 0 3.920 3.920 3.930 3.840 3.950 2,540,672 9,881,534 3.8893 3.525 3.525 3.534 3.453 3.552 2,825,039 3.4978 0.00%
2025-04-15 0 3.920 3.920 3.960 3.900 4.030 2,717,165 10,759,247 3.9597 3.525 3.525 3.561 3.507 3.624 3,021,286 3.5611 0.26%
2025-04-14 0 3.910 3.900 3.910 3.890 3.980 3,821,000 14,983,890 3.9215 3.516 3.507 3.516 3.498 3.579 4,248,669 3.5267 1.30%
2025-04-11 0 3.860 3.860 3.890 3.820 3.960 4,653,000 18,096,220 3.8892 3.471 3.471 3.498 3.435 3.561 5,173,791 3.4977 -0.26%
2025-04-10 0 3.870 3.870 3.880 3.820 3.940 4,632,000 17,999,520 3.8859 3.480 3.480 3.489 3.435 3.543 5,150,441 3.4948 2.11%
2025-04-09 0 3.790 3.760 3.790 3.610 3.800 3,364,000 12,453,810 3.7021 3.409 3.382 3.409 3.247 3.417 3,740,519 3.3294 1.34%
2025-04-08 0 3.740 3.710 3.750 3.650 3.780 3,629,000 13,501,310 3.7204 3.364 3.337 3.373 3.283 3.400 4,035,179 3.3459 3.89%
2025-04-07 0 3.600 3.600 3.640 3.550 3.850 12,799,000 47,017,850 3.6736 3.238 3.238 3.274 3.193 3.462 14,231,540 3.3038 -7.46%
2025-04-03 0 3.890 3.890 3.940 3.850 4.140 10,443,000 41,744,670 3.9974 3.498 3.498 3.543 3.462 3.723 11,611,843 3.5950 0.00%
2025-04-02 0 3.890 3.860 3.890 3.760 3.920 7,514,000 28,964,940 3.8548 3.498 3.471 3.498 3.382 3.525 8,355,012 3.4668 3.18%
2025-04-01 0 3.770 3.770 3.790 3.650 3.810 11,012,000 41,229,980 3.7441 3.391 3.391 3.409 3.283 3.426 12,244,529 3.3672 -1.31%
2025-03-31 0 3.820 3.810 3.820 3.380 3.980 39,994,000 150,330,720 3.7588 3.435 3.426 3.435 3.040 3.579 44,470,367 3.3805 17.18%
2025-03-28 0 3.260 3.260 3.290 3.230 3.340 4,131,000 13,633,630 3.3003 2.932 2.932 2.959 2.905 3.004 4,593,366 2.9681 0.00%
2025-03-27 0 3.260 3.260 3.300 3.220 3.310 1,787,000 5,826,060 3.2602 2.932 2.932 2.968 2.896 2.977 1,987,012 2.9321 0.31%
2025-03-26 0 3.250 3.240 3.280 3.220 3.280 672,000 2,185,740 3.2526 2.923 2.914 2.950 2.896 2.950 747,214 2.9252 0.62%
2025-03-25 0 3.230 3.230 3.260 3.210 3.290 2,619,000 8,482,500 3.2388 2.905 2.905 2.932 2.887 2.959 2,912,134 2.9128 -1.82%
2025-03-24 0 3.290 3.290 3.320 3.270 3.340 834,000 2,753,870 3.3020 2.959 2.959 2.986 2.941 3.004 927,346 2.9696 -0.30%
2025-03-21 0 3.300 3.290 3.300 3.270 3.390 1,273,000 4,212,760 3.3093 2.968 2.959 2.968 2.941 3.049 1,415,482 2.9762 -1.49%
2025-03-20 0 3.350 3.350 3.400 3.350 3.430 1,522,000 5,169,010 3.3962 3.013 3.013 3.058 3.013 3.085 1,692,351 3.0543 -0.30%
2025-03-19 0 3.360 3.360 3.380 3.330 3.410 694,000 2,351,120 3.3878 3.022 3.022 3.040 2.995 3.067 771,677 3.0468 -0.88%
2025-03-18 0 3.390 3.380 3.390 3.340 3.420 3,495,000 11,821,640 3.3824 3.049 3.040 3.049 3.004 3.076 3,886,181 3.0420 1.50%
2025-03-17 0 3.340 3.330 3.340 3.250 3.380 3,671,000 12,155,840 3.3113 3.004 2.995 3.004 2.923 3.040 4,081,880 2.9780 3.09%
2025-03-14 0 3.240 3.240 3.260 3.200 3.270 1,207,000 3,921,170 3.2487 2.914 2.914 2.932 2.878 2.941 1,342,095 2.9217 0.62%
2025-03-13 0 3.220 3.220 3.240 3.200 3.250 428,000 1,382,600 3.2304 2.896 2.896 2.914 2.878 2.923 475,904 2.9052 -0.31%
2025-03-12 0 3.230 3.220 3.230 3.180 3.250 1,748,000 5,619,350 3.2147 2.905 2.896 2.905 2.860 2.923 1,943,647 2.8911 0.62%
2025-03-11 0 3.210 3.210 3.240 3.180 3.240 762,360 2,449,781 3.2134 2.887 2.887 2.914 2.860 2.914 847,688 2.8900 0.31%
2025-03-10 0 3.200 3.210 3.220 3.180 3.250 1,002,000 3,212,265 3.2059 2.878 2.887 2.896 2.860 2.923 1,114,150 2.8832 -0.31%
2025-03-07 0 3.210 3.210 3.240 3.180 3.240 1,972,908 6,328,387 3.2076 2.887 2.887 2.914 2.860 2.914 2,193,728 2.8848 -0.62%
2025-03-06 0 3.230 3.230 3.240 3.200 3.250 925,982 2,990,116 3.2291 2.905 2.905 2.914 2.878 2.923 1,029,623 2.9041 0.94%
2025-03-05 0 3.200 3.200 3.210 3.170 3.240 2,385,000 7,640,794 3.2037 2.878 2.878 2.887 2.851 2.914 2,651,943 2.8812 0.00%
2025-03-04 0 3.200 3.200 3.210 3.170 3.260 2,403,000 7,694,090 3.2019 2.878 2.878 2.887 2.851 2.932 2,671,958 2.8796 -1.54%
2025-03-03 0 3.250 3.250 3.290 3.220 3.300 2,571,000 8,386,296 3.2619 2.923 2.923 2.959 2.896 2.968 2,858,762 2.9335 1.88%
2025-02-28 0 3.190 3.190 3.200 3.170 3.250 1,469,000 4,707,710 3.2047 2.869 2.869 2.878 2.851 2.923 1,633,419 2.8821 -1.54%
2025-02-27 0 3.240 3.240 3.260 3.210 3.270 791,870 2,562,017 3.2354 2.914 2.914 2.932 2.887 2.941 880,501 2.9097 -0.61%
2025-02-26 0 3.260 3.250 3.260 3.190 3.260 1,146,000 3,701,450 3.2299 2.932 2.923 2.932 2.869 2.932 1,274,267 2.9048 2.19%
2025-02-25 0 3.190 3.190 3.210 3.190 3.240 1,035,000 3,318,990 3.2068 2.869 2.869 2.887 2.869 2.914 1,150,843 2.8840 -2.15%
2025-02-24 0 3.260 3.260 3.280 3.220 3.300 943,380 3,089,031 3.2744 2.932 2.932 2.950 2.896 2.968 1,048,969 2.9448 0.62%
2025-02-21 0 3.240 3.240 3.250 3.220 3.260 522,000 1,689,630 3.2368 2.914 2.914 2.923 2.896 2.932 580,425 2.9110 -0.61%
2025-02-20 0 3.260 3.240 3.260 3.220 3.260 249,000 807,528 3.2431 2.932 2.914 2.932 2.896 2.932 276,870 2.9166 0.31%
2025-02-19 0 3.250 3.240 3.250 3.220 3.260 457,000 1,480,320 3.2392 2.923 2.914 2.923 2.896 2.932 508,150 2.9132 0.31%
2025-02-18 0 3.240 3.240 3.270 3.230 3.290 787,000 2,564,190 3.2582 2.914 2.914 2.941 2.905 2.959 875,086 2.9302 -0.31%
2025-02-17 0 3.250 3.250 3.280 3.220 3.290 1,617,000 5,248,810 3.2460 2.923 2.923 2.950 2.896 2.959 1,797,984 2.9193 -0.61%
2025-02-14 0 3.270 3.270 3.300 3.240 3.310 918,000 2,996,640 3.2643 2.941 2.941 2.968 2.914 2.977 1,020,748 2.9357 0.00%
2025-02-13 0 3.270 3.270 3.290 3.270 3.350 707,000 2,345,790 3.3179 2.941 2.941 2.959 2.941 3.013 786,132 2.9840 -1.51%
2025-02-12 0 3.320 3.300 3.320 3.240 3.320 578,000 1,891,032 3.2717 2.986 2.968 2.986 2.914 2.986 642,693 2.9424 1.22%
2025-02-11 0 3.280 3.250 3.280 3.250 3.280 447,000 1,460,715 3.2678 2.950 2.923 2.950 2.923 2.950 497,031 2.9389 0.00%
2025-02-10 0 3.280 3.280 3.300 3.260 3.340 404,000 1,332,300 3.2978 2.950 2.950 2.968 2.932 3.004 449,218 2.9658 -1.20%
2025-02-07 0 3.320 3.320 3.340 3.320 3.430 313,000 1,048,860 3.3510 2.986 2.986 3.004 2.986 3.085 348,033 3.0137 -1.19%
2025-02-06 0 3.360 3.340 3.370 3.240 3.360 361,000 1,188,970 3.2935 3.022 3.004 3.031 2.914 3.022 401,405 2.9620 4.35%
2025-02-05 0 3.220 3.220 3.230 3.220 3.280 652,000 2,114,970 3.2438 2.896 2.896 2.905 2.896 2.950 724,976 2.9173 0.00%
2025-02-04 0 3.220 3.220 3.230 3.210 3.250 277,000 891,730 3.2192 2.896 2.896 2.905 2.887 2.923 308,003 2.8952 -0.62%
2025-02-03 0 3.240 3.230 3.300 3.180 3.280 163,000 526,280 3.2287 2.914 2.905 2.968 2.860 2.950 181,244 2.9037 -2.99%
2025-01-28 0 3.340 3.320 3.340 3.320 3.370 35,000 116,590 3.3311 3.004 2.986 3.004 2.986 3.031 38,917 2.9958 0.30%
2025-01-27 0 3.330 3.330 3.350 3.330 3.360 193,000 646,330 3.3489 2.995 2.995 3.013 2.995 3.022 214,602 3.0118 -0.60%
2025-01-24 0 3.350 3.330 3.350 3.320 3.380 167,000 558,230 3.3427 3.013 2.995 3.013 2.986 3.040 185,692 3.0062 -0.30%
2025-01-23 0 3.360 3.350 3.360 3.330 3.380 297,000 997,570 3.3588 3.022 3.013 3.022 2.995 3.040 330,242 3.0207 1.51%
2025-01-22 0 3.310 3.290 3.310 3.290 3.350 184,000 609,470 3.3123 2.977 2.959 2.977 2.959 3.013 204,594 2.9789 -1.49%
2025-01-21 0 3.360 3.330 3.360 3.330 3.370 41,000 137,270 3.3480 3.022 2.995 3.022 2.995 3.031 45,589 3.0110 -0.30%
2025-01-20 0 3.370 3.330 3.370 3.280 3.370 401,000 1,330,800 3.3187 3.031 2.995 3.031 2.950 3.031 445,882 2.9846 1.51%
2025-01-17 0 3.320 3.310 3.330 3.300 3.350 236,000 783,170 3.3185 2.986 2.977 2.995 2.968 3.013 262,415 2.9845 -0.60%
2025-01-16 0 3.340 3.330 3.340 3.330 3.380 271,000 905,681 3.3420 3.004 2.995 3.004 2.995 3.040 301,332 3.0056 1.52%
2025-01-15 0 3.290 3.290 3.310 3.280 3.340 340,000 1,123,440 3.3042 2.959 2.959 2.977 2.950 3.004 378,055 2.9716 -0.90%
2025-01-14 0 3.320 3.320 3.330 3.310 3.360 271,000 904,520 3.3377 2.986 2.986 2.995 2.977 3.022 301,332 3.0017 0.61%
2025-01-13 0 3.300 3.270 3.300 3.240 3.310 217,000 709,370 3.2690 2.968 2.941 2.968 2.914 2.977 241,288 2.9399 0.00%
2025-01-10 0 3.300 3.290 3.300 3.280 3.400 433,000 1,443,140 3.3329 2.968 2.959 2.968 2.950 3.058 481,464 2.9974 -3.51%
2025-01-09 0 3.420 3.400 3.420 3.380 3.460 482,000 1,653,900 3.4313 3.076 3.058 3.076 3.040 3.112 535,948 3.0859 0.88%
2025-01-08 0 3.390 3.360 3.390 3.320 3.400 494,000 1,657,960 3.3562 3.049 3.022 3.049 2.986 3.058 549,291 3.0184 1.19%
2025-01-07 0 3.350 3.340 3.390 3.350 3.470 869,000 2,968,950 3.4165 3.013 3.004 3.049 3.013 3.121 966,264 3.0726 0.60%
2025-01-06 0 3.330 3.330 3.370 3.330 3.410 285,000 959,600 3.3670 2.995 2.995 3.031 2.995 3.067 316,899 3.0281 -0.30%
2025-01-03 0 3.340 3.310 3.350 3.310 3.470 895,000 3,039,440 3.3960 3.004 2.977 3.013 2.977 3.121 995,174 3.0542 -3.75%
2025-01-02 0 3.470 3.440 3.470 3.400 3.590 488,000 1,701,570 3.4868 3.121 3.094 3.121 3.058 3.229 542,620 3.1358 -3.34%
2024-12-31 0 3.590 3.520 3.580 3.550 3.640 14,000 50,190 3.5850 3.229 3.166 3.220 3.193 3.274 15,567 3.2241 0.00%
2024-12-30 0 3.590 3.540 3.590 3.550 3.640 1,374,000 4,964,700 3.6133 3.229 3.184 3.229 3.193 3.274 1,527,786 3.2496 0.84%
2024-12-27 0 3.560 3.560 3.580 3.560 3.640 954,000 3,455,485 3.6221 3.202 3.202 3.220 3.202 3.274 1,060,777 3.2575 -0.84%
2024-12-24 0 3.590 3.590 3.620 3.520 3.680 853,000 3,059,300 3.5865 3.229 3.229 3.256 3.166 3.310 948,473 3.2255 2.87%
2024-12-23 0 3.490 3.470 3.490 3.370 3.520 697,000 2,423,010 3.4763 3.139 3.121 3.139 3.031 3.166 775,012 3.1264 3.56%
2024-12-20 0 3.370 3.370 3.470 3.370 3.470 417,000 1,424,080 3.4151 3.031 3.031 3.121 3.031 3.121 463,673 3.0713 -2.03%
2024-12-19 0 3.440 3.440 3.480 3.410 3.500 365,000 1,261,194 3.4553 3.094 3.094 3.130 3.067 3.148 405,853 3.1075 -0.58%
2024-12-18 0 3.460 3.420 3.460 3.410 3.460 256,000 879,170 3.4343 3.112 3.076 3.112 3.067 3.112 284,653 3.0886 1.47%
2024-12-17 0 3.410 3.410 3.430 3.410 3.590 661,000 2,275,570 3.4426 3.067 3.067 3.085 3.067 3.229 734,983 3.0961 -3.67%
2024-12-16 0 3.540 3.520 3.540 3.510 3.640 264,000 937,750 3.5521 3.184 3.166 3.184 3.157 3.274 293,548 3.1945 -1.12%
2024-12-13 0 3.580 3.570 3.620 3.430 3.630 3,872,000 13,917,690 3.5944 3.220 3.211 3.256 3.085 3.265 4,305,377 3.2326 2.29%
2024-12-12 0 3.500 3.500 3.520 3.460 3.540 1,303,000 4,574,736 3.5109 3.148 3.148 3.166 3.112 3.184 1,448,840 3.1575 0.00%
2024-12-11 0 3.500 3.430 3.500 3.420 3.500 1,261,000 4,381,000 3.4742 3.148 3.085 3.148 3.076 3.148 1,402,139 3.1245 0.86%
2024-12-10 0 3.470 3.430 3.470 3.380 3.530 1,222,000 4,225,960 3.4582 3.121 3.085 3.121 3.040 3.175 1,358,774 3.1101 0.87%
2024-12-09 0 3.440 3.440 3.470 3.350 3.480 1,167,000 3,967,890 3.4001 3.094 3.094 3.121 3.013 3.130 1,297,618 3.0578 2.69%
2024-12-06 0 3.350 3.350 3.380 3.350 3.410 1,087,000 3,690,160 3.3948 3.013 3.013 3.040 3.013 3.067 1,208,664 3.0531 0.30%
2024-12-05 0 3.340 3.340 3.390 3.270 3.400 1,245,002 4,179,034 3.3566 3.004 3.004 3.049 2.941 3.058 1,384,350 3.0188 -0.30%
2024-12-04 0 3.350 3.320 3.350 3.200 3.360 1,575,000 5,158,070 3.2750 3.013 2.986 3.013 2.878 3.022 1,751,283 2.9453 5.02%
2024-12-03 0 3.190 3.190 3.280 3.190 3.300 2,351,000 7,621,460 3.2418 2.869 2.869 2.950 2.869 2.968 2,614,138 2.9155 -2.74%
2024-12-02 0 3.280 3.270 3.290 3.200 3.280 1,140,000 3,708,850 3.2534 2.950 2.941 2.959 2.878 2.950 1,267,596 2.9259 1.86%
2024-11-29 0 3.220 3.220 3.240 3.170 3.240 730,000 2,346,760 3.2147 2.896 2.896 2.914 2.851 2.914 811,706 2.8911 0.62%
2024-11-28 0 3.200 3.160 3.200 3.130 3.200 1,583,000 5,008,940 3.1642 2.878 2.842 2.878 2.815 2.878 1,760,179 2.8457 0.31%
2024-11-27 0 3.190 3.190 3.200 3.140 3.220 362,000 1,150,110 3.1771 2.869 2.869 2.878 2.824 2.896 402,517 2.8573 -0.93%
2024-11-26 0 3.220 3.170 3.230 3.180 3.260 961,000 3,092,310 3.2178 2.896 2.851 2.905 2.860 2.932 1,068,561 2.8939 1.26%
2024-11-25 0 3.180 3.140 3.180 3.110 3.180 618,000 1,944,600 3.1466 2.860 2.824 2.860 2.797 2.860 687,170 2.8299 2.25%
2024-11-22 0 3.110 3.110 3.130 3.110 3.200 780,000 2,469,740 3.1663 2.797 2.797 2.815 2.797 2.878 867,302 2.8476 -2.20%
2024-11-21 0 3.180 3.180 3.200 3.130 3.200 393,000 1,245,650 3.1696 2.860 2.860 2.878 2.815 2.878 436,987 2.8505 0.63%
2024-11-20 0 3.160 3.160 3.190 3.090 3.190 958,000 3,017,660 3.1500 2.842 2.842 2.869 2.779 2.869 1,065,225 2.8329 0.32%
2024-11-19 0 3.150 3.110 3.150 3.090 3.160 360,000 1,129,580 3.1377 2.833 2.797 2.833 2.779 2.842 400,293 2.8219 1.29%
2024-11-18 0 3.110 3.110 3.140 3.080 3.170 1,203,000 3,766,950 3.1313 2.797 2.797 2.824 2.770 2.851 1,337,647 2.8161 -0.32%
2024-11-15 0 3.120 3.100 3.120 3.090 3.160 293,000 915,443 3.1244 2.806 2.788 2.806 2.779 2.842 325,794 2.8099 -0.64%
2024-11-14 0 3.140 3.100 3.130 3.060 3.170 961,000 2,981,899 3.1029 2.824 2.788 2.815 2.752 2.851 1,068,561 2.7906 0.64%
2024-11-13 0 3.120 3.120 3.130 3.080 3.170 606,000 1,893,710 3.1249 2.806 2.806 2.815 2.770 2.851 673,827 2.8104 0.65%
2024-11-12 0 3.100 3.100 3.120 3.080 3.190 1,118,000 3,500,340 3.1309 2.788 2.788 2.806 2.770 2.869 1,243,133 2.8157 -2.21%
2024-11-11 0 3.170 3.160 3.180 3.150 3.240 1,001,000 3,176,520 3.1733 2.851 2.842 2.860 2.833 2.914 1,113,038 2.8539 -2.46%
2024-11-08 0 3.250 3.230 3.250 3.230 3.310 529,000 1,729,985 3.2703 2.923 2.905 2.923 2.905 2.977 588,209 2.9411 -1.22%
2024-11-07 0 3.290 3.270 3.290 3.200 3.290 1,452,000 4,734,600 3.2607 2.959 2.941 2.959 2.878 2.959 1,614,516 2.9325 2.17%
2024-11-06 0 3.220 3.200 3.220 3.190 3.250 929,000 2,980,760 3.2086 2.896 2.878 2.896 2.869 2.923 1,032,979 2.8856 0.00%
2024-11-05 0 3.220 3.210 3.230 3.170 3.310 2,981,000 9,672,260 3.2446 2.896 2.887 2.905 2.851 2.977 3,314,651 2.9180 0.94%
2024-11-04 0 3.190 3.180 3.190 3.150 3.230 1,052,000 3,350,710 3.1851 2.869 2.860 2.869 2.833 2.905 1,169,746 2.8645 -1.54%
2024-11-01 0 3.240 3.200 3.240 3.190 3.240 404,000 1,297,230 3.2110 2.914 2.878 2.914 2.869 2.914 449,218 2.8878 1.25%
2024-10-31 0 3.200 3.200 3.210 3.200 3.290 1,108,000 3,609,220 3.2574 2.878 2.878 2.887 2.878 2.959 1,232,014 2.9295 -1.23%
2024-10-30 0 3.240 3.230 3.240 3.140 3.250 1,291,006 4,133,769 3.2020 2.914 2.905 2.914 2.824 2.923 1,435,503 2.8797 2.53%
2024-10-29 0 3.160 3.160 3.200 3.140 3.230 929,000 2,957,984 3.1841 2.842 2.842 2.878 2.824 2.905 1,032,979 2.8635 -0.63%
2024-10-28 0 3.180 3.180 3.200 3.100 3.240 1,759,000 5,586,350 3.1759 2.860 2.860 2.878 2.788 2.914 1,955,878 2.8562 0.00%
2024-10-25 0 3.180 3.180 3.200 3.180 3.260 707,000 2,270,770 3.2118 2.860 2.860 2.878 2.860 2.932 786,132 2.8885 -1.85%
2024-10-24 0 3.240 3.200 3.240 3.200 3.310 1,089,981 3,540,216 3.2480 2.914 2.878 2.914 2.878 2.977 1,211,978 2.9210 -3.28%
2024-10-23 0 3.350 3.350 3.360 3.310 3.370 467,000 1,562,630 3.3461 3.013 3.013 3.022 2.977 3.031 519,269 3.0093 0.60%
2024-10-22 0 3.330 3.330 3.350 3.320 3.470 1,727,000 5,815,400 3.3673 2.995 2.995 3.013 2.986 3.121 1,920,296 3.0284 -2.06%
2024-10-21 0 3.400 3.400 3.430 3.370 3.490 2,392,000 8,242,860 3.4460 3.058 3.058 3.085 3.031 3.139 2,659,727 3.0991 2.41%
2024-10-18 0 3.320 3.300 3.350 3.180 3.360 885,000 2,904,630 3.2821 2.986 2.968 3.013 2.860 3.022 984,054 2.9517 4.40%
2024-10-17 0 3.180 3.160 3.180 3.160 3.290 504,000 1,620,050 3.2144 2.860 2.842 2.860 2.842 2.959 560,411 2.8908 -1.85%
2024-10-16 0 3.240 3.230 3.240 3.180 3.260 722,000 2,330,150 3.2274 2.914 2.905 2.914 2.860 2.932 802,811 2.9025 1.89%
2024-10-15 0 3.180 3.180 3.190 3.140 3.350 1,253,000 4,004,190 3.1957 2.860 2.860 2.869 2.824 3.013 1,393,243 2.8740 -3.93%
2024-10-14 0 3.310 3.310 3.340 3.270 3.470 2,252,000 7,548,504 3.3519 2.977 2.977 3.004 2.941 3.121 2,504,057 3.0145 0.91%
2024-10-10 0 3.280 3.280 3.290 3.200 3.390 1,385,000 4,559,660 3.2922 2.950 2.950 2.959 2.878 3.049 1,540,017 2.9608 2.50%
2024-10-09 0 3.200 3.180 3.200 3.170 3.460 2,470,005 8,023,205 3.2483 2.878 2.860 2.878 2.851 3.112 2,746,463 2.9213 -4.19%
2024-10-08 0 3.340 3.340 3.350 3.310 3.740 5,846,000 20,488,049 3.5046 3.004 3.004 3.013 2.977 3.364 6,500,319 3.1519 -9.24%
2024-10-07 0 3.680 3.670 3.680 3.520 3.680 1,883,000 6,792,358 3.6072 3.310 3.301 3.310 3.166 3.310 2,093,757 3.2441 6.05%
2024-10-04 0 3.470 3.430 3.500 3.370 3.500 653,000 2,244,987 3.4380 3.121 3.085 3.148 3.031 3.148 726,088 3.0919 2.66%
2024-10-03 0 3.380 3.380 3.400 3.320 3.550 1,037,000 3,542,074 3.4157 3.040 3.040 3.058 2.986 3.193 1,153,067 3.0719 -6.37%
2024-10-02 0 3.610 3.550 3.610 3.320 3.610 2,713,000 9,549,445 3.5199 3.247 3.193 3.247 2.986 3.247 3,016,655 3.1656 8.08%
2024-09-30 0 3.340 3.330 3.340 3.180 3.340 5,552,000 18,140,399 3.2674 3.004 2.995 3.004 2.860 3.004 6,173,413 2.9385 5.03%
2024-09-27 0 3.180 3.170 3.180 3.090 3.230 2,362,000 7,420,383 3.1416 2.860 2.851 2.860 2.779 2.905 2,626,369 2.8253 1.60%
2024-09-26 0 3.130 3.110 3.130 3.010 3.130 933,000 2,867,600 3.0735 2.815 2.797 2.815 2.707 2.815 1,037,427 2.7641 5.38%
2024-09-25 0 3.080 3.060 3.070 3.030 3.220 1,495,000 4,696,619 3.1416 2.671 2.654 2.662 2.628 2.793 1,723,839 2.7245 -1.91%
2024-09-24 0 3.140 3.140 3.150 3.120 3.160 817,000 2,567,880 3.1431 2.723 2.723 2.732 2.706 2.741 942,058 2.7258 0.96%
2024-09-23 0 3.110 3.100 3.140 3.080 3.170 411,000 1,290,184 3.1391 2.697 2.688 2.723 2.671 2.749 473,912 2.7224 -2.51%
2024-09-20 0 3.190 3.150 3.190 3.140 3.200 1,693,000 5,395,257 3.1868 2.767 2.732 2.767 2.723 2.775 1,952,147 2.7638 0.31%
2024-09-19 0 3.180 3.140 3.190 3.080 3.200 2,313,000 7,341,930 3.1742 2.758 2.723 2.767 2.671 2.775 2,667,050 2.7528 2.91%
2024-09-17 0 3.090 3.020 3.090 3.030 3.200 159,000 494,680 3.1112 2.680 2.619 2.680 2.628 2.775 183,338 2.6982 -0.64%
2024-09-16 0 3.110 3.110 3.150 3.100 3.170 160,000 501,910 3.1369 2.697 2.697 2.732 2.688 2.749 184,491 2.7205 -1.89%
2024-09-13 0 3.170 3.110 3.170 2.990 3.170 2,317,000 7,211,540 3.1124 2.749 2.697 2.749 2.593 2.749 2,671,662 2.6993 5.32%
2024-09-12 0 3.010 3.000 3.010 2.870 3.020 951,000 2,838,520 2.9848 2.610 2.602 2.610 2.489 2.619 1,096,569 2.5885 3.44%
2024-09-11 0 2.910 2.910 2.920 2.840 2.970 1,760,000 5,092,330 2.8934 2.524 2.524 2.532 2.463 2.576 2,029,402 2.5093 -2.35%
2024-09-10 0 2.980 2.970 2.980 2.970 3.160 1,382,000 4,199,020 3.0384 2.584 2.576 2.584 2.576 2.741 1,593,542 2.6350 -3.87%
2024-09-09 0 3.100 3.100 3.140 3.080 3.210 3,862,000 12,181,330 3.1542 2.688 2.688 2.723 2.671 2.784 4,453,155 2.7354 -3.13%
2024-09-05 0 3.200 3.200 3.220 3.100 3.240 3,053,000 9,743,100 3.1913 2.775 2.775 2.793 2.688 2.810 3,520,321 2.7677 2.89%
2024-09-04 0 3.110 3.110 3.140 3.040 3.150 3,238,000 10,046,065 3.1026 2.697 2.697 2.723 2.636 2.732 3,733,639 2.6907 1.97%
2024-09-03 0 3.050 3.050 3.090 2.990 3.090 2,951,000 8,995,650 3.0483 2.645 2.645 2.680 2.593 2.680 3,402,708 2.6437 2.01%
2024-09-02 0 2.990 2.990 3.000 2.930 3.080 4,704,000 14,020,027 2.9804 2.593 2.593 2.602 2.541 2.671 5,424,039 2.5848 3.10%
2024-08-30 0 2.900 2.900 2.910 2.880 3.080 13,522,000 39,947,650 2.9543 2.515 2.515 2.524 2.498 2.671 15,591,807 2.5621 1.40%
2024-08-29 0 2.860 2.860 2.870 2.840 2.910 2,678,000 7,687,510 2.8706 2.480 2.480 2.489 2.463 2.524 3,087,920 2.4895 0.00%
2024-08-28 0 2.860 2.860 2.880 2.760 2.900 2,742,000 7,775,760 2.8358 2.480 2.480 2.498 2.394 2.515 3,161,717 2.4593 1.78%
2024-08-27 0 2.810 2.770 2.810 2.710 2.820 2,001,000 5,537,420 2.7673 2.437 2.402 2.437 2.350 2.446 2,307,292 2.4000 2.55%
2024-08-26 0 2.740 2.730 2.740 2.720 2.790 1,281,000 3,510,520 2.7405 2.376 2.368 2.376 2.359 2.420 1,477,082 2.3767 -1.08%
2024-08-23 0 2.770 2.770 2.790 2.770 2.820 681,000 1,900,870 2.7913 2.402 2.402 2.420 2.402 2.446 785,240 2.4207 -1.07%
2024-08-22 0 2.800 2.800 2.830 2.800 2.860 1,269,000 3,584,060 2.8243 2.428 2.428 2.454 2.428 2.480 1,463,245 2.4494 -1.75%
2024-08-21 0 2.850 2.820 2.850 2.780 2.860 1,220,000 3,449,200 2.8272 2.472 2.446 2.472 2.411 2.480 1,406,745 2.4519 1.06%
2024-08-20 0 2.820 2.820 2.850 2.820 2.930 1,459,000 4,156,570 2.8489 2.446 2.446 2.472 2.446 2.541 1,682,329 2.4707 -4.41%
2024-08-19 0 2.950 2.950 2.960 2.920 2.980 2,470,000 7,298,410 2.9548 2.558 2.558 2.567 2.532 2.584 2,848,082 2.5626 1.37%
2024-08-16 0 2.910 2.910 2.930 2.880 2.940 1,485,000 4,303,180 2.8978 2.524 2.524 2.541 2.498 2.550 1,712,308 2.5131 -0.68%
2024-08-15 0 2.930 2.880 2.930 2.850 2.930 1,779,000 5,155,380 2.8979 2.541 2.498 2.541 2.472 2.541 2,051,311 2.5132 2.09%
2024-08-14 0 2.870 2.840 2.870 2.820 2.900 3,720,000 10,585,430 2.8455 2.489 2.463 2.489 2.446 2.515 4,289,419 2.4678 -0.35%
2024-08-13 0 2.880 2.880 2.900 2.740 2.920 4,815,000 13,709,670 2.8473 2.498 2.498 2.515 2.376 2.532 5,552,030 2.4693 3.23%
2024-08-12 0 2.790 2.780 2.790 2.790 2.950 5,829,000 16,761,490 2.8755 2.420 2.411 2.420 2.420 2.558 6,721,243 2.4938 0.36%
2024-08-09 0 2.780 2.780 2.840 2.750 2.840 2,235,000 6,236,380 2.7903 2.411 2.411 2.463 2.385 2.463 2,577,111 2.4199 1.09%
2024-08-08 0 2.750 2.750 2.760 2.620 2.750 2,568,000 6,963,200 2.7115 2.385 2.385 2.394 2.272 2.385 2,961,083 2.3516 4.17%
2024-08-07 0 2.640 2.640 2.650 2.600 2.690 3,560,000 9,389,050 2.6374 2.290 2.290 2.298 2.255 2.333 4,104,928 2.2873 1.93%
2024-08-06 0 2.590 2.580 2.590 2.570 2.650 3,239,000 8,469,990 2.6150 2.246 2.238 2.246 2.229 2.298 3,734,792 2.2679 0.78%
2024-08-05 0 2.570 2.570 2.590 2.570 2.690 1,589,000 4,184,450 2.6334 2.229 2.229 2.246 2.229 2.333 1,832,228 2.2838 -4.10%
2024-08-02 0 2.680 2.680 2.690 2.640 2.700 1,146,000 3,071,290 2.6800 2.324 2.324 2.333 2.290 2.342 1,321,418 2.3242 0.37%
2024-08-01 0 2.670 2.660 2.670 2.630 2.700 850,000 2,258,760 2.6574 2.316 2.307 2.316 2.281 2.342 980,109 2.3046 0.00%
2024-07-31 0 2.670 2.670 2.680 2.660 2.750 3,758,000 10,132,450 2.6962 2.316 2.316 2.324 2.307 2.385 4,333,235 2.3383 0.75%
2024-07-30 0 2.650 2.650 2.660 2.650 2.680 615,000 1,637,350 2.6624 2.298 2.298 2.307 2.298 2.324 709,138 2.3089 -1.49%
2024-07-29 0 2.690 2.670 2.700 2.670 2.710 523,000 1,403,090 2.6828 2.333 2.316 2.342 2.316 2.350 603,055 2.3266 0.00%
2024-07-26 0 2.690 2.670 2.690 2.650 2.720 2,791,000 7,457,960 2.6721 2.333 2.316 2.333 2.298 2.359 3,218,217 2.3174 1.51%
2024-07-25 0 2.650 2.650 2.660 2.640 2.710 577,000 1,536,720 2.6633 2.298 2.298 2.307 2.290 2.350 665,321 2.3097 -1.49%
2024-07-24 0 2.690 2.680 2.690 2.680 2.720 901,000 2,430,500 2.6976 2.333 2.324 2.333 2.324 2.359 1,038,916 2.3395 -0.37%
2024-07-23 0 2.700 2.680 2.700 2.670 2.730 1,733,000 4,674,250 2.6972 2.342 2.324 2.342 2.316 2.368 1,998,270 2.3391 0.00%
2024-07-22 0 2.700 2.700 2.720 2.700 2.760 822,000 2,237,440 2.7219 2.342 2.342 2.359 2.342 2.394 947,823 2.3606 -1.10%
2024-07-19 0 2.730 2.720 2.730 2.720 2.760 862,000 2,357,820 2.7353 2.368 2.359 2.368 2.359 2.394 993,946 2.3722 -1.80%
2024-07-18 0 2.780 2.770 2.790 2.750 2.790 679,000 1,885,000 2.7761 2.411 2.402 2.420 2.385 2.420 782,934 2.4076 -0.36%
2024-07-17 0 2.790 2.790 2.800 2.790 2.850 3,725,000 10,522,040 2.8247 2.420 2.420 2.428 2.420 2.472 4,295,184 2.4497 -2.11%
2024-07-16 0 2.850 2.850 2.880 2.840 2.900 1,890,000 5,397,880 2.8560 2.472 2.472 2.498 2.463 2.515 2,179,301 2.4769 -2.06%
2024-07-15 0 2.910 2.900 2.950 2.870 2.970 2,097,000 6,124,790 2.9207 2.524 2.515 2.558 2.489 2.576 2,417,987 2.5330 -1.69%
2024-07-12 0 2.960 2.950 2.960 2.890 2.980 3,671,000 10,773,270 2.9347 2.567 2.558 2.567 2.506 2.584 4,232,918 2.5451 2.07%
2024-07-11 0 2.900 2.900 2.940 2.800 2.930 2,588,000 7,413,510 2.8646 2.515 2.515 2.550 2.428 2.541 2,984,144 2.4843 2.11%
2024-07-10 0 2.840 2.800 2.840 2.720 2.860 2,439,000 6,778,230 2.7791 2.463 2.428 2.463 2.359 2.480 2,812,337 2.4102 1.43%
2024-07-09 0 2.800 2.770 2.800 2.750 2.830 1,091,000 3,030,820 2.7780 2.428 2.402 2.428 2.385 2.454 1,257,999 2.4092 0.36%
2024-07-08 0 2.790 2.790 2.820 2.790 2.850 976,000 2,748,020 2.8156 2.420 2.420 2.446 2.420 2.472 1,125,396 2.4418 -3.13%
2024-07-05 0 2.880 2.850 2.890 2.830 2.930 839,000 2,405,690 2.8673 2.498 2.472 2.506 2.454 2.541 967,425 2.4867 0.35%
2024-07-04 0 2.870 2.860 2.880 2.850 2.920 1,071,000 3,092,520 2.8875 2.489 2.480 2.498 2.472 2.532 1,234,938 2.5042 -1.71%
2024-07-03 0 2.920 2.920 2.930 2.890 2.940 1,366,000 3,988,430 2.9198 2.532 2.532 2.541 2.506 2.550 1,575,093 2.5322 -0.34%
2024-07-02 0 2.930 2.930 2.970 2.930 3.060 1,545,000 4,605,040 2.9806 2.541 2.541 2.576 2.541 2.654 1,781,492 2.5849 -4.25%
2024-06-28 0 3.060 3.050 3.060 2.920 3.060 2,964,000 8,872,550 2.9934 2.654 2.645 2.654 2.532 2.654 3,417,698 2.5961 5.15%
2024-06-27 0 2.910 2.910 2.980 2.910 2.990 1,420,000 4,191,890 2.9520 2.524 2.524 2.584 2.524 2.593 1,637,359 2.5602 -2.68%
2024-06-26 0 2.990 2.970 2.990 2.810 2.990 4,166,000 12,198,900 2.9282 2.593 2.576 2.593 2.437 2.593 4,803,688 2.5395 2.40%
2024-06-25 0 2.920 2.910 2.920 2.810 2.930 1,904,000 5,465,830 2.8707 2.532 2.524 2.532 2.437 2.541 2,195,444 2.4896 0.69%
2024-06-24 0 2.900 2.880 2.900 2.720 2.910 3,396,000 9,555,410 2.8137 2.515 2.498 2.515 2.359 2.524 3,915,824 2.4402 -1.02%
2024-06-21 0 2.930 2.920 2.930 2.880 2.980 3,421,000 10,070,390 2.9437 2.541 2.532 2.541 2.498 2.584 3,944,651 2.5529 -1.01%
2024-06-20 0 2.960 2.950 2.970 2.890 2.970 2,192,000 6,446,270 2.9408 2.567 2.558 2.576 2.506 2.576 2,527,529 2.5504 1.37%
2024-06-19 0 2.920 2.920 2.930 2.840 2.940 2,371,000 6,859,750 2.8932 2.532 2.532 2.541 2.463 2.550 2,733,928 2.5091 -0.34%
2024-06-18 0 2.930 2.930 2.940 2.800 2.930 2,081,000 5,970,060 2.8688 2.541 2.541 2.550 2.428 2.541 2,399,538 2.4880 3.53%
2024-06-17 0 2.830 2.830 2.850 2.780 2.860 1,026,000 2,897,880 2.8244 2.454 2.454 2.472 2.411 2.480 1,183,049 2.4495 -0.35%
2024-06-14 0 2.840 2.820 2.840 2.750 2.880 1,852,000 5,246,870 2.8331 2.463 2.446 2.463 2.385 2.498 2,135,485 2.4570 1.79%
2024-06-13 0 2.790 2.790 2.820 2.780 2.830 1,963,000 5,509,290 2.8066 2.420 2.420 2.446 2.411 2.454 2,263,476 2.4340 -1.06%
2024-06-12 0 2.820 2.800 2.820 2.690 2.830 1,654,000 4,595,960 2.7787 2.446 2.428 2.446 2.333 2.454 1,907,177 2.4098 2.17%
2024-06-11 0 2.760 2.710 2.750 2.660 2.790 1,234,000 3,347,730 2.7129 2.394 2.350 2.385 2.307 2.420 1,422,888 2.3528 0.73%
2024-06-07 0 2.740 2.720 2.740 2.680 2.770 1,032,000 2,826,730 2.7391 2.376 2.359 2.376 2.324 2.402 1,189,968 2.3755 2.24%
2024-06-06 0 2.680 2.680 2.710 2.630 2.710 986,000 2,634,980 2.6724 2.324 2.324 2.350 2.281 2.350 1,136,927 2.3176 0.00%
2024-06-05 0 2.680 2.680 2.690 2.680 2.750 499,000 1,350,960 2.7073 2.324 2.324 2.333 2.324 2.385 575,382 2.3479 -1.11%
2024-06-04 0 2.710 2.710 2.760 2.690 2.760 436,000 1,182,260 2.7116 2.350 2.350 2.394 2.333 2.394 502,738 2.3516 -1.45%
2024-06-03 0 2.750 2.700 2.750 2.650 2.750 1,628,000 4,399,510 2.7024 2.385 2.342 2.385 2.298 2.385 1,877,197 2.3437 5.36%
2024-05-31 0 2.610 2.610 2.660 2.610 2.740 960,000 2,572,220 2.6794 2.264 2.264 2.307 2.264 2.376 1,106,947 2.3237 -2.61%
2024-05-30 0 2.680 2.680 2.690 2.670 2.760 861,000 2,325,080 2.7004 2.324 2.324 2.333 2.316 2.394 992,793 2.3420 -2.19%
2024-05-29 0 2.740 2.730 2.740 2.730 2.800 511,000 1,417,390 2.7738 2.376 2.368 2.376 2.368 2.428 589,219 2.4055 -0.72%
2024-05-28 0 2.760 2.760 2.800 2.720 2.820 1,077,000 2,989,780 2.7760 2.394 2.394 2.428 2.359 2.446 1,241,856 2.4075 -0.72%
2024-05-27 0 2.780 2.770 2.820 2.710 2.810 1,165,000 3,213,410 2.7583 2.411 2.402 2.446 2.350 2.437 1,343,326 2.3921 1.46%
2024-05-24 0 2.740 2.710 2.740 2.700 2.770 664,000 1,806,170 2.7201 2.376 2.350 2.376 2.342 2.402 765,638 2.3590 0.00%
2024-05-23 0 2.740 2.720 2.740 2.720 2.820 980,000 2,706,470 2.7617 2.376 2.359 2.376 2.359 2.446 1,130,008 2.3951 -2.84%
2024-05-22 0 2.820 2.820 2.850 2.820 2.890 1,082,000 3,085,630 2.8518 2.446 2.446 2.472 2.446 2.506 1,247,621 2.4732 -1.40%
2024-05-21 0 2.860 2.810 2.860 2.800 2.890 1,339,000 3,786,480 2.8278 2.480 2.437 2.480 2.428 2.506 1,543,960 2.4524 0.00%
2024-05-20 0 2.860 2.860 2.880 2.850 2.910 1,330,000 3,831,325 2.8807 2.480 2.480 2.498 2.472 2.524 1,533,583 2.4983 0.35%
2024-05-17 0 2.850 2.850 2.880 2.830 2.920 1,305,000 3,755,610 2.8779 2.472 2.472 2.498 2.454 2.532 1,504,756 2.4958 -0.70%
2024-05-16 0 2.870 2.870 2.890 2.870 3.010 1,928,000 5,634,360 2.9224 2.489 2.489 2.506 2.489 2.610 2,223,118 2.5344 -4.33%
2024-05-14 0 3.000 3.000 3.010 2.930 3.010 2,217,000 6,613,860 2.9832 2.602 2.602 2.610 2.541 2.610 2,556,355 2.5872 1.01%
2024-05-13 0 2.970 2.960 2.970 2.920 2.980 1,516,000 4,484,460 2.9581 2.576 2.567 2.576 2.532 2.584 1,748,053 2.5654 1.02%
2024-05-10 0 2.940 2.940 2.950 2.820 2.950 2,067,000 6,001,830 2.9036 2.550 2.550 2.558 2.446 2.558 2,383,395 2.5182 4.26%
2024-05-09 0 2.820 2.820 2.850 2.790 2.860 1,343,000 3,798,570 2.8284 2.446 2.446 2.472 2.420 2.480 1,548,572 2.4529 1.81%
2024-05-08 0 2.770 2.770 2.810 2.710 2.810 1,548,000 4,315,770 2.7880 2.402 2.402 2.437 2.350 2.437 1,784,952 2.4179 -0.72%
2024-05-07 0 2.790 2.780 2.790 2.760 2.800 1,411,246 3,919,998 2.7777 2.420 2.411 2.420 2.394 2.428 1,627,265 2.4089 2.20%
2024-05-06 0 2.730 2.730 2.750 2.700 2.770 4,045,000 11,092,700 2.7423 2.368 2.368 2.385 2.342 2.402 4,664,166 2.3783 0.92%
2024-05-03 0 2.870 2.850 2.870 2.840 2.900 183,000 525,970 2.8742 2.346 2.330 2.346 2.321 2.370 223,883 2.3493 0.00%
2024-05-02 0 2.870 2.830 2.870 2.850 2.900 402,000 1,151,680 2.8649 2.346 2.313 2.346 2.330 2.370 491,809 2.3417 0.70%
2024-04-30 0 2.850 2.790 2.850 2.660 2.850 3,021,000 8,402,180 2.7813 2.330 2.281 2.330 2.174 2.330 3,695,906 2.2734 0.71%
2024-04-29 0 2.830 2.800 2.830 2.780 2.830 1,814,000 5,086,330 2.8039 2.313 2.289 2.313 2.272 2.313 2,219,256 2.2919 0.71%
2024-04-26 0 2.810 2.810 2.830 2.810 2.830 363,000 1,026,190 2.8270 2.297 2.297 2.313 2.297 2.313 444,096 2.3107 -1.06%
2024-04-25 0 2.840 2.840 2.850 2.750 2.840 609,000 1,710,420 2.8086 2.321 2.321 2.330 2.248 2.321 745,053 2.2957 2.16%
2024-04-24 0 2.780 2.780 2.820 2.780 2.830 1,943,000 5,436,620 2.7981 2.272 2.272 2.305 2.272 2.313 2,377,075 2.2871 0.00%
2024-04-23 0 2.780 2.780 2.800 2.740 2.840 2,349,000 6,607,640 2.8130 2.272 2.272 2.289 2.240 2.321 2,873,778 2.2993 1.46%
2024-04-22 0 2.740 2.740 2.780 2.670 2.810 2,138,246 5,932,321 2.7744 2.240 2.240 2.272 2.182 2.297 2,615,940 2.2678 0.74%
2024-04-19 0 2.720 2.720 2.740 2.650 2.730 952,000 2,579,810 2.7099 2.223 2.223 2.240 2.166 2.231 1,164,681 2.2150 2.26%
2024-04-18 0 2.660 2.650 2.680 2.630 2.730 855,000 2,267,670 2.6522 2.174 2.166 2.191 2.150 2.231 1,046,011 2.1679 -0.75%
2024-04-17 0 2.680 2.680 2.710 2.660 2.730 667,000 1,798,610 2.6966 2.191 2.191 2.215 2.174 2.231 816,011 2.2041 2.29%
2024-04-16 0 2.620 2.620 2.660 2.620 2.720 539,000 1,439,510 2.6707 2.142 2.142 2.174 2.142 2.223 659,415 2.1830 -2.24%
2024-04-15 0 2.680 2.680 2.720 2.680 2.770 869,000 2,362,420 2.7186 2.191 2.191 2.223 2.191 2.264 1,063,139 2.2221 -1.83%
2024-04-12 0 2.730 2.730 2.770 2.730 2.800 621,000 1,702,010 2.7408 2.231 2.231 2.264 2.231 2.289 759,734 2.2403 -3.53%
2024-04-11 0 2.830 2.800 2.850 2.780 2.840 175,000 494,270 2.8244 2.313 2.289 2.330 2.272 2.321 214,096 2.3086 0.35%
2024-04-10 0 2.820 2.820 2.840 2.720 2.890 4,211,000 11,903,910 2.8269 2.305 2.305 2.321 2.223 2.362 5,151,757 2.3107 1.08%
2024-04-09 0 2.790 2.750 2.800 2.740 2.790 223,000 616,730 2.7656 2.281 2.248 2.289 2.240 2.281 272,819 2.2606 1.09%
2024-04-08 0 2.760 2.720 2.760 2.670 2.800 1,586,000 4,388,560 2.7671 2.256 2.223 2.256 2.182 2.289 1,940,320 2.2618 2.99%
2024-04-05 0 2.680 2.670 2.730 2.670 2.760 197,000 532,780 2.7045 2.191 2.182 2.231 2.182 2.256 241,011 2.2106 -2.55%
2024-04-03 0 2.750 2.750 2.790 2.690 2.790 793,000 2,195,740 2.7689 2.248 2.248 2.281 2.199 2.281 970,160 2.2633 1.48%
2024-04-02 0 2.710 2.710 2.760 2.680 2.770 2,280,000 6,209,790 2.7236 2.215 2.215 2.256 2.191 2.264 2,789,363 2.2262 -3.21%
2024-03-28 0 2.800 2.760 2.800 2.740 2.810 2,289,000 6,375,290 2.7852 2.289 2.256 2.289 2.240 2.297 2,800,373 2.2766 0.36%
2024-03-27 0 2.790 2.770 2.800 2.680 2.820 3,052,000 8,452,050 2.7693 2.281 2.264 2.289 2.191 2.305 3,733,831 2.2636 1.82%
2024-03-26 0 2.740 2.730 2.770 2.620 2.810 3,963,000 10,791,050 2.7229 2.240 2.231 2.264 2.142 2.297 4,848,353 2.2257 3.79%
2024-03-25 0 2.640 2.640 2.690 2.610 2.700 2,591,000 6,914,760 2.6688 2.158 2.158 2.199 2.133 2.207 3,169,842 2.1814 0.38%
2024-03-22 0 2.630 2.590 2.600 2.560 2.650 766,000 1,996,090 2.6059 2.150 2.117 2.125 2.093 2.166 937,128 2.1300 -1.13%
2024-03-21 0 2.660 2.620 2.630 2.560 2.690 1,809,000 4,767,340 2.6353 2.174 2.142 2.150 2.093 2.199 2,213,139 2.1541 1.14%
2024-03-20 0 2.630 2.580 2.630 2.550 2.650 1,145,100 2,976,474 2.5993 2.150 2.109 2.150 2.084 2.166 1,400,921 2.1247 3.95%
2024-03-19 0 2.530 2.530 2.620 2.510 2.690 1,267,000 3,309,720 2.6122 2.068 2.068 2.142 2.052 2.199 1,550,054 2.1352 -5.60%
2024-03-18 0 2.680 2.680 2.720 2.630 2.720 326,000 876,850 2.6897 2.191 2.191 2.223 2.150 2.223 398,830 2.1986 -0.37%
2024-03-15 0 2.690 2.650 2.690 2.620 2.760 1,317,000 3,528,830 2.6794 2.199 2.166 2.199 2.142 2.256 1,611,224 2.1902 -1.47%
2024-03-14 0 2.730 2.690 2.730 2.680 2.740 1,585,000 4,308,190 2.7181 2.231 2.199 2.231 2.191 2.240 1,939,096 2.2218 1.11%
2024-03-13 0 2.700 2.700 2.710 2.640 2.740 1,427,000 3,858,740 2.7041 2.207 2.207 2.215 2.158 2.240 1,745,798 2.2103 0.75%
2024-03-12 0 2.680 2.680 2.690 2.640 2.700 1,251,000 3,348,570 2.6767 2.191 2.191 2.199 2.158 2.207 1,530,479 2.1879 0.37%
2024-03-11 0 2.670 2.670 2.680 2.600 2.690 1,993,000 5,278,820 2.6487 2.182 2.182 2.191 2.125 2.199 2,438,246 2.1650 2.30%
2024-03-08 0 2.610 2.580 2.600 2.530 2.620 1,980,000 5,099,850 2.5757 2.133 2.109 2.125 2.068 2.142 2,422,341 2.1053 3.16%
2024-03-07 0 2.530 2.500 2.530 2.500 2.560 775,000 1,962,010 2.5316 2.068 2.043 2.068 2.043 2.093 948,139 2.0693 0.80%
2024-03-06 0 2.510 2.500 2.520 2.470 2.530 318,000 794,740 2.4992 2.052 2.043 2.060 2.019 2.068 389,043 2.0428 1.62%
2024-03-05 0 2.470 2.470 2.480 2.470 2.540 463,000 1,155,480 2.4956 2.019 2.019 2.027 2.019 2.076 566,436 2.0399 -2.76%
2024-03-04 0 2.540 2.540 2.560 2.530 2.580 142,000 361,270 2.5442 2.076 2.076 2.093 2.068 2.109 173,723 2.0796 -1.55%
2024-03-01 0 2.580 2.560 2.580 2.550 2.590 444,000 1,139,670 2.5668 2.109 2.093 2.109 2.084 2.117 543,192 2.0981 2.79%
2024-02-29 0 2.510 2.510 2.570 2.510 2.590 1,722,000 4,390,250 2.5495 2.052 2.052 2.101 2.052 2.117 2,106,703 2.0839 -0.40%
2024-02-28 0 2.520 2.520 2.550 2.500 2.610 1,196,000 3,058,140 2.5570 2.060 2.060 2.084 2.043 2.133 1,463,192 2.0900 -2.70%
2024-02-27 0 2.590 2.560 2.590 2.470 2.610 3,143,000 8,088,840 2.5736 2.117 2.093 2.117 2.019 2.133 3,845,161 2.1036 4.44%
2024-02-26 0 2.480 2.480 2.510 2.420 2.600 2,445,000 6,135,710 2.5095 2.027 2.027 2.052 1.978 2.125 2,991,224 2.0512 2.48%
2024-02-23 0 2.420 2.420 2.430 2.410 2.450 1,080,498 2,612,580 2.4179 1.978 1.978 1.986 1.970 2.003 1,321,886 1.9764 0.41%
2024-02-22 0 2.410 2.410 2.420 2.350 2.430 735,000 1,769,100 2.4069 1.970 1.970 1.978 1.921 1.986 899,202 1.9674 1.26%
2024-02-21 0 2.380 2.380 2.400 2.380 2.400 976,000 2,338,760 2.3963 1.945 1.945 1.962 1.945 1.962 1,194,043 1.9587 0.85%
2024-02-20 0 2.360 2.360 2.390 2.340 2.390 525,000 1,245,920 2.3732 1.929 1.929 1.954 1.913 1.954 642,287 1.9398 -0.42%
2024-02-19 0 2.370 2.350 2.370 2.310 2.390 411,000 966,860 2.3525 1.937 1.921 1.937 1.888 1.954 502,819 1.9229 -0.42%
2024-02-16 0 2.380 2.320 2.380 2.360 2.380 52,000 122,860 2.3627 1.945 1.896 1.945 1.929 1.945 63,617 1.9312 3.48%
2024-02-15 0 2.300 2.300 2.400 - - 0 0 - 1.880 1.880 1.962 - - 0 - 0.00%
2024-02-14 0 2.300 2.280 2.420 2.270 2.420 13,000 30,560 2.3508 1.880 1.864 1.978 1.855 1.978 15,904 1.9215 -2.54%
2024-02-09 0 2.360 2.360 2.400 - - 0 0 - 1.929 1.929 1.962 - - 0 - 0.00%
2024-02-08 0 2.360 2.350 2.360 2.340 2.360 315,272 740,851 2.3499 1.929 1.921 1.929 1.913 1.929 385,705 1.9208 1.29%
2024-02-07 0 2.330 2.320 2.330 2.320 2.350 902,000 2,097,450 2.3253 1.905 1.896 1.905 1.896 1.921 1,103,511 1.9007 0.43%
2024-02-06 0 2.320 2.300 2.320 2.270 2.330 356,728 822,039 2.3044 1.896 1.880 1.896 1.855 1.905 436,423 1.8836 3.57%
2024-02-05 0 2.240 2.220 2.240 2.210 2.310 822,000 1,839,330 2.2376 1.831 1.815 1.831 1.806 1.888 1,005,639 1.8290 -2.18%
2024-02-02 0 2.290 2.290 2.300 2.280 2.360 394,000 916,550 2.3263 1.872 1.872 1.880 1.864 1.929 482,021 1.9015 -0.43%
2024-02-01 0 2.300 2.300 2.320 2.240 2.400 810,000 1,871,130 2.3100 1.880 1.880 1.896 1.831 1.962 990,958 1.8882 0.88%
2024-01-31 0 2.280 2.260 2.290 2.240 2.320 379,000 859,250 2.2672 1.864 1.847 1.872 1.831 1.896 463,670 1.8531 0.00%
2024-01-30 0 2.280 2.280 2.320 2.280 2.360 92,000 213,430 2.3199 1.864 1.864 1.896 1.864 1.929 112,553 1.8963 -3.80%
2024-01-29 0 2.370 2.310 2.370 2.320 2.380 458,000 1,082,080 2.3626 1.937 1.888 1.937 1.896 1.945 560,319 1.9312 0.85%
2024-01-26 0 2.350 2.330 2.360 2.310 2.370 259,000 605,920 2.3395 1.921 1.905 1.929 1.888 1.937 316,862 1.9123 -0.42%
2024-01-25 0 2.360 2.350 2.370 2.300 2.370 442,000 1,034,830 2.3412 1.929 1.921 1.937 1.880 1.937 540,745 1.9137 3.06%
2024-01-24 0 2.290 2.280 2.320 2.180 2.320 393,248 891,612 2.2673 1.872 1.864 1.896 1.782 1.896 481,101 1.8533 1.78%
2024-01-23 0 2.250 2.210 2.250 2.200 2.250 205,000 455,270 2.2208 1.839 1.806 1.839 1.798 1.839 250,798 1.8153 3.21%
2024-01-22 0 2.180 2.180 2.220 2.180 2.300 315,000 697,910 2.2156 1.782 1.782 1.815 1.782 1.880 385,372 1.8110 -4.80%
2024-01-19 0 2.290 2.270 2.290 2.230 2.300 306,000 694,860 2.2708 1.872 1.855 1.872 1.823 1.880 374,362 1.8561 0.00%
2024-01-18 0 2.290 2.270 2.290 2.250 2.290 494,000 1,122,710 2.2727 1.872 1.855 1.872 1.839 1.872 604,362 1.8577 0.00%
2024-01-17 0 2.290 2.250 2.290 2.250 2.330 731,000 1,682,860 2.3021 1.872 1.839 1.872 1.839 1.905 894,309 1.8817 -2.14%
2024-01-16 0 2.340 2.340 2.370 2.310 2.370 234,000 545,570 2.3315 1.913 1.913 1.937 1.888 1.937 286,277 1.9057 -0.43%
2024-01-15 0 2.350 2.350 2.380 2.350 2.410 210,000 498,540 2.3740 1.921 1.921 1.945 1.921 1.970 256,915 1.9405 -1.26%
2024-01-12 0 2.380 2.350 2.380 2.330 2.380 523,000 1,234,300 2.3600 1.945 1.921 1.945 1.905 1.945 639,841 1.9291 3.03%
2024-01-11 0 2.310 2.310 2.320 2.300 2.310 250,000 576,120 2.3045 1.888 1.888 1.896 1.880 1.888 305,851 1.8837 0.87%
2024-01-10 0 2.290 2.280 2.300 2.270 2.310 428,000 977,780 2.2845 1.872 1.864 1.880 1.855 1.888 523,617 1.8674 -0.87%
2024-01-09 0 2.310 2.290 2.310 2.280 2.350 574,000 1,319,300 2.2984 1.888 1.872 1.888 1.864 1.921 702,234 1.8787 0.87%
2024-01-08 0 2.290 2.290 2.310 2.290 2.380 408,000 942,820 2.3108 1.872 1.872 1.888 1.872 1.945 499,149 1.8889 -2.55%
2024-01-05 0 2.350 2.340 2.350 2.350 2.400 549,000 1,304,720 2.3765 1.921 1.913 1.921 1.921 1.962 671,649 1.9426 -0.84%
2024-01-04 0 2.370 2.360 2.370 2.360 2.380 269,000 637,500 2.3699 1.937 1.929 1.937 1.929 1.945 329,096 1.9371 0.00%
2024-01-03 0 2.370 2.370 2.380 2.350 2.380 341,000 805,930 2.3634 1.937 1.937 1.945 1.921 1.945 417,181 1.9318 0.85%
2024-01-02 0 2.350 2.350 2.360 2.320 2.370 467,000 1,100,840 2.3573 1.921 1.921 1.929 1.896 1.937 571,330 1.9268 0.00%
2023-12-29 0 2.350 2.340 2.350 2.330 2.350 207,000 484,660 2.3414 1.921 1.913 1.921 1.905 1.921 253,245 1.9138 0.43%
2023-12-28 0 2.340 2.320 2.340 2.330 2.350 26,000 60,890 2.3419 1.913 1.896 1.913 1.905 1.921 31,809 1.9143 1.74%
2023-12-27 0 2.300 2.300 2.310 2.300 2.340 75,000 173,410 2.3121 1.880 1.880 1.888 1.880 1.913 91,755 1.8899 -1.71%
2023-12-22 0 2.340 2.300 2.340 2.300 2.360 318,000 742,770 2.3358 1.913 1.880 1.913 1.880 1.929 389,043 1.9092 -0.43%
2023-12-21 0 2.350 2.340 2.360 2.310 2.370 973,000 2,287,650 2.3511 1.921 1.913 1.929 1.888 1.937 1,190,373 1.9218 1.73%
2023-12-20 0 2.310 2.270 2.310 2.270 2.310 274,000 627,930 2.2917 1.888 1.855 1.888 1.855 1.888 335,213 1.8732 1.76%
2023-12-19 0 2.270 2.270 2.320 2.270 2.320 20,246 46,353 2.2895 1.855 1.855 1.896 1.855 1.896 24,769 1.8714 -2.99%
2023-12-18 0 2.340 2.310 2.340 2.300 2.340 384,000 891,960 2.3228 1.913 1.888 1.913 1.880 1.913 469,787 1.8986 0.43%
2023-12-15 0 2.330 2.330 2.360 2.320 2.360 383,000 895,870 2.3391 1.905 1.905 1.929 1.896 1.929 468,564 1.9119 0.43%
2023-12-14 0 2.320 2.300 2.320 2.300 2.320 143,000 329,480 2.3041 1.896 1.880 1.896 1.880 1.896 174,947 1.8833 0.87%
2023-12-13 0 2.300 2.270 2.300 2.260 2.300 1,307,000 2,964,690 2.2683 1.880 1.855 1.880 1.847 1.880 1,598,990 1.8541 1.77%
2023-12-12 0 2.260 2.250 2.260 2.260 2.270 64,000 144,160 2.2525 1.847 1.839 1.847 1.847 1.855 78,298 1.8412 0.89%
2023-12-11 0 2.240 2.230 2.240 2.210 2.240 295,000 654,850 2.2198 1.831 1.823 1.831 1.806 1.831 360,904 1.8145 0.00%
2023-12-08 0 2.240 2.240 2.260 2.240 2.300 323,000 728,470 2.2553 1.831 1.831 1.847 1.831 1.880 395,160 1.8435 -0.88%
2023-12-07 0 2.260 2.260 2.280 2.250 2.290 79,000 179,620 2.2737 1.847 1.847 1.864 1.839 1.872 96,649 1.8585 -1.31%
2023-12-06 0 2.290 2.280 2.290 2.280 2.300 120,000 274,960 2.2913 1.872 1.864 1.872 1.864 1.880 146,809 1.8729 0.44%
2023-12-05 0 2.280 2.240 2.280 2.230 2.300 416,000 943,740 2.2686 1.864 1.831 1.864 1.823 1.880 508,936 1.8543 0.00%
2023-12-04 0 2.280 2.280 2.300 2.270 2.330 295,000 674,900 2.2878 1.864 1.864 1.880 1.855 1.905 360,904 1.8700 -1.30%
2023-12-01 0 2.310 2.310 2.320 2.270 2.340 49,000 112,860 2.3033 1.888 1.888 1.896 1.855 1.913 59,947 1.8827 0.87%
2023-11-30 0 2.290 2.290 2.300 2.290 2.340 319,000 735,570 2.3059 1.872 1.872 1.880 1.872 1.913 390,266 1.8848 0.00%
2023-11-29 0 2.290 2.290 2.300 2.290 2.380 269,000 620,150 2.3054 1.872 1.872 1.880 1.872 1.945 329,096 1.8844 -1.29%
2023-11-28 0 2.320 2.320 2.340 2.310 2.340 132,000 306,320 2.3206 1.896 1.896 1.913 1.888 1.913 161,489 1.8968 0.00%
2023-11-27 0 2.320 2.300 2.330 2.290 2.350 278,000 642,400 2.3108 1.896 1.880 1.905 1.872 1.921 340,107 1.8888 -0.43%
2023-11-24 0 2.330 2.330 2.360 2.330 2.360 82,241 193,233 2.3496 1.905 1.905 1.929 1.905 1.929 100,614 1.9205 -0.85%
2023-11-23 0 2.350 2.350 2.360 2.330 2.360 258,000 603,960 2.3409 1.921 1.921 1.929 1.905 1.929 315,638 1.9135 0.86%
2023-11-22 0 2.330 2.310 2.330 2.300 2.340 143,000 331,830 2.3205 1.905 1.888 1.905 1.880 1.913 174,947 1.8967 0.00%
2023-11-21 0 2.330 2.330 2.340 2.320 2.340 347,000 808,320 2.3295 1.905 1.905 1.913 1.896 1.913 424,521 1.9041 0.87%
2023-11-20 0 2.310 2.310 2.340 2.310 2.350 345,000 803,510 2.3290 1.888 1.888 1.913 1.888 1.921 422,075 1.9037 -0.43%
2023-11-17 0 2.320 2.310 2.320 2.300 2.320 324,000 747,250 2.3063 1.896 1.888 1.896 1.880 1.896 396,383 1.8852 0.00%
2023-11-16 0 2.320 2.300 2.320 2.290 2.320 333,000 769,230 2.3100 1.896 1.880 1.896 1.872 1.896 407,394 1.8882 0.87%
2023-11-15 0 2.300 2.300 2.310 2.280 2.340 1,151,000 2,652,470 2.3045 1.880 1.880 1.888 1.864 1.913 1,408,139 1.8837 0.44%
2023-11-14 0 2.290 2.280 2.290 2.220 2.320 524,000 1,198,660 2.2875 1.872 1.864 1.872 1.815 1.896 641,064 1.8698 -0.43%
2023-11-13 0 2.300 2.300 2.330 2.300 2.330 305,241 704,964 2.3095 1.880 1.880 1.905 1.880 1.905 373,433 1.8878 -0.86%
2023-11-10 0 2.320 2.300 2.320 2.290 2.330 326,000 750,080 2.3009 1.896 1.880 1.896 1.872 1.905 398,830 1.8807 0.43%
2023-11-09 0 2.310 2.310 2.330 2.310 2.340 213,000 493,420 2.3165 1.888 1.888 1.905 1.888 1.913 260,585 1.8935 -1.28%
2023-11-08 0 2.340 2.320 2.340 2.330 2.370 231,000 540,700 2.3407 1.913 1.896 1.913 1.905 1.937 282,606 1.9133 -1.27%
2023-11-07 0 2.370 2.350 2.370 2.350 2.370 39,001 92,142 2.3626 1.937 1.921 1.937 1.921 1.937 47,714 1.9311 0.00%
2023-11-06 0 2.370 2.360 2.370 2.350 2.380 393,000 928,020 2.3614 1.937 1.929 1.937 1.921 1.945 480,798 1.9302 0.85%
2023-11-03 0 2.350 2.340 2.350 2.340 2.360 137,000 322,470 2.3538 1.921 1.913 1.921 1.913 1.929 167,606 1.9240 0.00%
2023-11-02 0 2.350 2.330 2.360 2.300 2.360 554,000 1,283,160 2.3162 1.921 1.905 1.929 1.880 1.929 677,766 1.8932 0.43%
2023-11-01 0 2.340 2.320 2.340 2.300 2.350 127,000 296,160 2.3320 1.913 1.896 1.913 1.880 1.921 155,372 1.9061 0.86%
2023-10-31 0 2.320 2.310 2.330 2.310 2.350 265,000 615,690 2.3234 1.896 1.888 1.905 1.888 1.921 324,202 1.8991 -1.69%
2023-10-30 0 2.360 2.340 2.360 2.330 2.370 147,000 345,960 2.3535 1.929 1.913 1.929 1.905 1.937 179,840 1.9237 0.00%
2023-10-27 0 2.360 2.350 2.360 2.310 2.360 1,287,000 3,008,290 2.3374 1.929 1.921 1.929 1.888 1.929 1,574,522 1.9106 0.43%
2023-10-26 0 2.350 2.330 2.350 2.300 2.350 206,000 479,710 2.3287 1.921 1.905 1.921 1.880 1.921 252,021 1.9034 0.86%
2023-10-25 0 2.330 2.300 2.330 2.300 2.350 277,000 646,080 2.3324 1.905 1.880 1.905 1.880 1.921 338,883 1.9065 1.30%
2023-10-24 0 2.300 2.280 2.300 2.250 2.310 368,000 840,070 2.2828 1.880 1.864 1.880 1.839 1.888 450,213 1.8659 -0.43%
2023-10-20 0 2.310 2.290 2.310 2.280 2.310 455,000 1,045,260 2.2973 1.888 1.872 1.888 1.864 1.888 556,649 1.8778 0.43%
2023-10-19 0 2.300 2.270 2.300 2.270 2.310 402,000 919,980 2.2885 1.880 1.855 1.880 1.855 1.888 491,809 1.8706 -0.86%
2023-10-18 0 2.320 2.300 2.320 2.310 2.340 95,000 220,430 2.3203 1.896 1.880 1.896 1.888 1.913 116,223 1.8966 -0.85%
2023-10-17 0 2.340 2.330 2.340 2.320 2.340 153,000 356,400 2.3294 1.913 1.905 1.913 1.896 1.913 187,181 1.9040 0.86%
2023-10-16 0 2.320 2.320 2.330 2.320 2.340 580,000 1,349,870 2.3274 1.896 1.896 1.905 1.896 1.913 709,575 1.9024 -0.85%
2023-10-13 0 2.340 2.310 2.340 2.320 2.350 280,000 654,350 2.3370 1.913 1.888 1.913 1.896 1.921 342,553 1.9102 -0.43%
2023-10-12 0 2.350 2.340 2.350 2.340 2.350 333,000 780,340 2.3434 1.921 1.913 1.921 1.913 1.921 407,394 1.9154 1.29%
2023-10-11 0 2.320 2.310 2.330 2.310 2.330 480,000 1,114,130 2.3211 1.896 1.888 1.905 1.888 1.905 587,234 1.8972 0.00%
2023-10-10 0 2.320 2.300 2.320 2.310 2.340 126,000 292,800 2.3238 1.896 1.880 1.896 1.888 1.913 154,149 1.8995 0.43%
2023-10-09 0 2.310 2.300 2.320 2.280 2.320 215,000 497,450 2.3137 1.888 1.880 1.896 1.864 1.896 263,032 1.8912 -1.28%
2023-10-06 0 2.340 2.270 2.340 2.270 2.340 32,000 72,920 2.2788 1.913 1.855 1.913 1.855 1.913 39,149 1.8626 0.86%
2023-10-05 0 2.320 2.260 2.320 2.300 2.390 62,000 145,160 2.3413 1.896 1.847 1.896 1.880 1.954 75,851 1.9137 -0.43%
2023-10-04 0 2.330 2.330 2.380 2.330 2.380 70,241 166,061 2.3642 1.905 1.905 1.945 1.905 1.945 85,933 1.9324 -4.90%
2023-10-03 0 2.450 2.310 2.450 2.310 2.560 16,000 38,720 2.4200 2.003 1.888 2.003 1.888 2.093 19,574 1.9781 3.81%
2023-09-29 0 2.360 2.300 2.360 2.280 2.420 34,000 79,610 2.3415 1.929 1.880 1.929 1.864 1.978 41,596 1.9139 3.06%
2023-09-28 0 2.290 2.290 2.300 2.280 2.400 2,791,000 6,487,370 2.3244 1.872 1.872 1.880 1.864 1.962 3,414,522 1.8999 -4.58%
2023-09-27 0 2.400 2.390 2.400 2.390 2.400 103,000 246,340 2.3917 1.962 1.954 1.962 1.954 1.962 126,011 1.9549 0.84%
2023-09-26 0 2.380 2.380 2.390 2.370 2.400 393,000 939,990 2.3918 1.945 1.945 1.954 1.937 1.962 480,798 1.9551 -1.65%
2023-09-25 0 2.420 2.400 2.420 2.390 2.430 165,000 397,140 2.4069 1.978 1.962 1.978 1.954 1.986 201,862 1.9674 -0.82%
2023-09-22 0 2.440 2.430 2.440 2.400 2.450 283,000 686,680 2.4264 1.994 1.986 1.994 1.962 2.003 346,224 1.9833 0.83%
2023-09-21 0 2.420 2.400 2.420 2.400 2.430 310,000 748,490 2.4145 1.978 1.962 1.978 1.962 1.986 379,255 1.9736 -0.82%
2023-09-20 0 2.440 2.430 2.440 2.420 2.440 117,000 284,530 2.4319 1.994 1.986 1.994 1.978 1.994 143,138 1.9878 0.00%
2023-09-19 0 2.440 2.430 2.440 2.420 2.440 100,480 244,841 2.4367 1.994 1.986 1.994 1.978 1.994 122,928 1.9917 0.00%
2023-09-18 0 2.440 2.440 2.450 2.410 2.440 327,000 792,680 2.4241 1.994 1.994 2.003 1.970 1.994 400,053 1.9814 0.41%
2023-09-15 0 2.430 2.430 2.440 2.410 2.450 254,000 616,870 2.4286 1.986 1.986 1.994 1.970 2.003 310,745 1.9851 0.41%
2023-09-14 0 2.420 2.420 2.450 2.420 2.450 134,000 325,200 2.4269 1.978 1.978 2.003 1.978 2.003 163,936 1.9837 0.00%
2023-09-13 0 2.420 2.420 2.450 2.410 2.450 266,000 645,570 2.4270 1.978 1.978 2.003 1.970 2.003 325,426 1.9838 -0.41%
2023-09-12 0 2.430 2.420 2.430 2.420 2.440 431,000 1,045,710 2.4262 1.986 1.978 1.986 1.978 1.994 527,287 1.9832 0.00%
2023-09-11 0 2.430 2.430 2.440 2.430 2.460 255,000 621,780 2.4384 1.986 1.986 1.994 1.986 2.011 311,968 1.9931 -0.41%
2023-09-07 0 2.440 2.440 2.450 2.430 2.470 443,000 1,080,030 2.4380 1.994 1.994 2.003 1.986 2.019 541,968 1.9928 -1.21%
2023-09-06 0 2.470 2.460 2.470 2.440 2.480 470,000 1,152,850 2.4529 2.019 2.011 2.019 1.994 2.027 575,000 2.0050 0.82%
2023-09-05 0 2.450 2.450 2.470 2.450 2.500 199,000 490,660 2.4656 2.003 2.003 2.019 2.003 2.043 243,458 2.0154 -1.61%
2023-09-04 0 2.490 2.490 2.500 2.460 2.500 623,000 1,543,770 2.4780 2.035 2.035 2.043 2.011 2.043 762,181 2.0255 0.81%
2023-08-31 0 2.470 2.450 2.470 2.450 2.490 303,000 747,190 2.4660 2.019 2.003 2.019 2.003 2.035 370,692 2.0157 0.00%
2023-08-30 0 2.470 2.440 2.470 2.440 2.540 1,226,000 3,034,930 2.4755 2.019 1.994 2.019 1.994 2.076 1,499,894 2.0234 -1.98%
2023-08-29 0 2.520 2.510 2.520 2.490 2.530 450,000 1,129,810 2.5107 2.060 2.052 2.060 2.035 2.068 550,532 2.0522 0.80%
2023-08-28 0 2.500 2.490 2.510 2.480 2.580 546,000 1,371,600 2.5121 2.043 2.035 2.052 2.027 2.109 667,979 2.0534 1.21%
2023-08-25 0 2.470 2.470 2.490 2.470 2.510 807,000 2,010,410 2.4912 2.019 2.019 2.035 2.019 2.052 987,288 2.0363 0.41%
2023-08-24 0 2.460 2.460 2.470 2.430 2.460 607,000 1,484,570 2.4457 2.011 2.011 2.019 1.986 2.011 742,607 1.9991 0.41%
2023-08-23 0 2.450 2.440 2.450 2.440 2.480 1,164,000 2,854,220 2.4521 2.003 1.994 2.003 1.994 2.027 1,424,043 2.0043 0.00%
2023-08-22 0 2.450 2.440 2.450 2.450 2.490 389,000 959,400 2.4663 2.003 1.994 2.003 2.003 2.035 475,904 2.0160 0.00%
2023-08-21 0 2.450 2.450 2.470 2.450 2.500 1,413,000 3,489,060 2.4693 2.003 2.003 2.019 2.003 2.043 1,728,671 2.0183 -1.21%
2023-08-18 0 2.480 2.470 2.480 2.480 2.530 375,000 940,340 2.5076 2.027 2.019 2.027 2.027 2.068 458,777 2.0497 -1.20%
2023-08-17 0 2.510 2.510 2.520 2.500 2.520 579,000 1,453,140 2.5097 2.052 2.052 2.060 2.043 2.060 708,351 2.0514 -0.79%
2023-08-16 0 2.530 2.530 2.560 2.500 2.560 693,000 1,756,080 2.5340 2.068 2.068 2.093 2.043 2.093 847,819 2.0713 -0.39%
2023-08-15 0 2.540 2.530 2.540 2.540 2.580 133,000 339,360 2.5516 2.076 2.068 2.076 2.076 2.109 162,713 2.0856 0.00%
2023-08-14 0 2.540 2.540 2.570 2.530 2.620 246,000 626,170 2.5454 2.076 2.076 2.101 2.068 2.142 300,958 2.0806 -0.78%
2023-08-11 0 2.560 2.560 2.570 2.560 2.600 223,000 573,770 2.5730 2.093 2.093 2.101 2.093 2.125 272,819 2.1031 -0.78%
2023-08-10 0 2.580 2.570 2.610 2.570 2.610 286,000 740,710 2.5899 2.109 2.101 2.133 2.101 2.133 349,894 2.1170 -0.77%
2023-08-09 0 2.600 2.570 2.600 2.550 2.610 405,000 1,046,530 2.5840 2.125 2.101 2.125 2.084 2.133 495,479 2.1122 1.96%
2023-08-08 0 2.550 2.550 2.580 2.550 2.600 336,000 862,875 2.5681 2.084 2.084 2.109 2.084 2.125 411,064 2.0991 -1.54%
2023-08-07 0 2.590 2.590 2.620 2.590 2.630 654,000 1,705,290 2.6075 2.117 2.117 2.142 2.117 2.150 800,107 2.1313 -1.89%
2023-08-04 0 2.640 2.620 2.640 2.610 2.660 425,000 1,121,645 2.6392 2.158 2.142 2.158 2.133 2.174 519,947 2.1572 0.76%
2023-08-03 0 2.620 2.610 2.620 2.610 2.650 137,000 360,950 2.6347 2.142 2.133 2.142 2.133 2.166 167,606 2.1536 0.38%
2023-08-02 0 2.610 2.610 2.630 2.600 2.660 1,317,000 3,473,340 2.6373 2.133 2.133 2.150 2.125 2.174 1,611,224 2.1557 -0.38%
2023-08-01 0 2.620 2.620 2.630 2.590 2.640 417,000 1,089,080 2.6117 2.142 2.142 2.150 2.117 2.158 510,160 2.1348 -0.38%
2023-07-31 0 2.630 2.620 2.630 2.580 2.630 772,000 2,012,780 2.6072 2.150 2.142 2.150 2.109 2.150 944,468 2.1311 1.94%
2023-07-28 0 2.580 2.570 2.580 2.540 2.590 653,784 1,678,889 2.5680 2.109 2.101 2.109 2.076 2.117 799,842 2.0990 1.57%
2023-07-27 0 2.540 2.530 2.540 2.540 2.570 323,000 824,780 2.5535 2.076 2.068 2.076 2.076 2.101 395,160 2.0872 -0.39%
2023-07-26 0 2.550 2.530 2.550 2.530 2.560 190,000 483,300 2.5437 2.084 2.068 2.084 2.068 2.093 232,447 2.0792 0.79%
2023-07-25 0 2.530 2.520 2.530 2.510 2.540 440,000 1,109,890 2.5225 2.068 2.060 2.068 2.052 2.076 538,298 2.0619 1.61%
2023-07-24 0 2.490 2.470 2.480 2.470 2.500 205,000 509,940 2.4875 2.035 2.019 2.027 2.019 2.043 250,798 2.0333 -1.19%
2023-07-21 0 2.520 2.500 2.520 2.500 2.530 255,000 640,680 2.5125 2.060 2.043 2.060 2.043 2.068 311,968 2.0537 0.80%
2023-07-20 0 2.500 2.490 2.500 2.480 2.530 254,000 634,590 2.4984 2.043 2.035 2.043 2.027 2.068 310,745 2.0422 -0.79%
2023-07-19 0 2.520 2.490 2.520 2.500 2.520 581,000 1,457,660 2.5089 2.060 2.035 2.060 2.043 2.060 710,798 2.0507 0.40%
2023-07-18 0 2.510 2.510 2.520 2.510 2.530 310,000 780,390 2.5174 2.052 2.052 2.060 2.052 2.068 379,255 2.0577 -0.79%
2023-07-14 0 2.530 2.510 2.530 2.500 2.530 283,000 712,740 2.5185 2.068 2.052 2.068 2.043 2.068 346,224 2.0586 0.80%
2023-07-13 0 2.510 2.500 2.510 2.500 2.530 849,000 2,134,890 2.5146 2.052 2.043 2.052 2.043 2.068 1,038,671 2.0554 0.40%
2023-07-12 0 2.500 2.490 2.500 2.490 2.520 106,000 265,060 2.5006 2.043 2.035 2.043 2.035 2.060 129,681 2.0439 -0.40%
2023-07-11 0 2.510 2.470 2.510 2.450 2.510 565,000 1,400,670 2.4791 2.052 2.019 2.052 2.003 2.052 691,224 2.0264 0.00%
2023-07-10 0 2.510 2.510 2.520 2.500 2.530 132,000 332,110 2.5160 2.052 2.052 2.060 2.043 2.068 161,489 2.0565 0.40%
2023-07-07 0 2.500 2.500 2.520 2.490 2.520 119,000 297,810 2.5026 2.043 2.043 2.060 2.035 2.060 145,585 2.0456 -0.79%
2023-07-06 0 2.520 2.490 2.520 2.490 2.520 318,000 795,200 2.5006 2.060 2.035 2.060 2.035 2.060 389,043 2.0440 -0.79%
2023-07-05 0 2.540 2.530 2.540 2.510 2.540 74,000 187,100 2.5284 2.076 2.068 2.076 2.052 2.076 90,532 2.0667 0.00%
2023-07-04 0 2.540 2.530 2.540 2.520 2.550 282,000 714,490 2.5337 2.076 2.068 2.076 2.060 2.084 345,000 2.0710 0.00%
2023-07-03 0 2.540 2.520 2.540 2.520 2.560 231,000 585,380 2.5341 2.076 2.060 2.076 2.060 2.093 282,606 2.0714 1.20%
2023-06-30 0 2.510 2.510 2.520 2.510 2.530 220,000 554,590 2.5209 2.052 2.052 2.060 2.052 2.068 269,149 2.0605 -0.40%
2023-06-29 0 2.520 2.500 2.520 2.510 2.520 127,000 319,410 2.5150 2.060 2.043 2.060 2.052 2.060 155,372 2.0558 0.00%
2023-06-28 0 2.520 2.510 2.520 2.500 2.540 164,379 413,852 2.5177 2.060 2.052 2.060 2.043 2.076 201,102 2.0579 1.27%
2023-06-27 0 2.620 2.580 2.620 2.600 2.620 464,000 1,211,100 2.6101 2.034 2.003 2.034 2.018 2.034 597,681 2.0263 1.16%
2023-06-26 0 2.590 2.590 2.600 2.570 2.620 396,000 1,025,370 2.5893 2.011 2.011 2.018 1.995 2.034 510,090 2.0102 1.57%
2023-06-23 0 2.550 2.530 2.560 2.520 2.620 91,000 233,040 2.5609 1.980 1.964 1.987 1.956 2.034 117,218 1.9881 -2.30%
2023-06-21 0 2.610 2.610 2.640 2.600 2.640 710,000 1,861,150 2.6213 2.026 2.026 2.050 2.018 2.050 914,554 2.0350 -1.14%
2023-06-20 0 2.640 2.620 2.640 2.620 2.660 385,000 1,015,110 2.6366 2.050 2.034 2.050 2.034 2.065 495,920 2.0469 0.00%
2023-06-19 0 2.640 2.630 2.650 2.620 2.650 371,000 976,290 2.6315 2.050 2.042 2.057 2.034 2.057 477,887 2.0429 -1.12%
2023-06-16 0 2.670 2.650 2.670 2.650 2.700 621,000 1,656,510 2.6675 2.073 2.057 2.073 2.057 2.096 799,913 2.0709 0.38%
2023-06-15 0 2.660 2.650 2.660 2.630 2.670 622,000 1,649,570 2.6520 2.065 2.057 2.065 2.042 2.073 801,201 2.0589 0.76%
2023-06-14 0 2.640 2.630 2.640 2.630 2.670 235,000 623,680 2.6540 2.050 2.042 2.050 2.042 2.073 302,705 2.0604 -0.75%
2023-06-13 0 2.660 2.640 2.660 2.630 2.660 342,000 902,490 2.6389 2.065 2.050 2.065 2.042 2.065 440,532 2.0486 1.14%
2023-06-12 0 2.630 2.620 2.630 2.610 2.630 147,000 385,180 2.6203 2.042 2.034 2.042 2.026 2.042 189,351 2.0342 0.38%
2023-06-09 0 2.620 2.600 2.620 2.590 2.620 253,000 659,720 2.6076 2.034 2.018 2.034 2.011 2.034 325,891 2.0244 0.00%
2023-06-08 0 2.620 2.610 2.620 2.580 2.620 288,000 749,490 2.6024 2.034 2.026 2.034 2.003 2.034 370,974 2.0203 1.16%
2023-06-07 0 2.590 2.570 2.590 2.560 2.610 470,000 1,216,400 2.5881 2.011 1.995 2.011 1.987 2.026 605,409 2.0092 0.39%
2023-06-06 0 2.580 2.580 2.600 2.580 2.640 1,003,000 2,611,440 2.6036 2.003 2.003 2.018 2.003 2.050 1,291,969 2.0213 -2.64%
2023-06-05 0 2.650 2.650 2.660 2.560 2.680 689,000 1,806,080 2.6213 2.057 2.057 2.065 1.987 2.081 887,504 2.0350 0.00%
2023-06-02 0 2.650 2.630 2.650 2.600 2.640 386,000 1,013,560 2.6258 2.057 2.042 2.057 2.018 2.050 497,208 2.0385 3.11%
2023-06-01 0 2.570 2.570 2.580 2.550 2.630 899,000 2,338,090 2.6008 1.995 1.995 2.003 1.980 2.042 1,158,006 2.0191 1.58%
2023-05-31 0 2.530 2.530 2.570 2.530 2.630 1,259,000 3,216,670 2.5549 1.964 1.964 1.995 1.964 2.042 1,621,724 1.9835 -3.07%
2023-05-30 0 2.610 2.610 2.630 2.590 2.630 506,000 1,320,280 2.6092 2.026 2.026 2.042 2.011 2.042 651,781 2.0256 0.38%
2023-05-29 0 2.600 2.600 2.630 2.600 2.700 1,837,200 4,838,580 2.6337 2.018 2.018 2.042 2.018 2.096 2,366,506 2.0446 -2.99%
2023-05-25 0 2.680 2.650 2.680 2.600 2.720 684,000 1,821,470 2.6630 2.081 2.057 2.081 2.018 2.112 881,064 2.0674 -1.47%
2023-05-24 0 2.720 2.700 2.720 2.700 2.790 1,093,000 2,985,050 2.7311 2.112 2.096 2.112 2.096 2.166 1,407,899 2.1202 -1.81%
2023-05-23 0 2.770 2.750 2.770 2.760 2.840 555,000 1,554,400 2.8007 2.150 2.135 2.150 2.143 2.205 714,898 2.1743 -2.12%
2023-05-22 0 2.830 2.810 2.830 2.810 2.880 854,000 2,430,500 2.8460 2.197 2.181 2.197 2.181 2.236 1,100,042 2.2095 1.07%
2023-05-19 0 2.800 2.790 2.800 2.780 2.810 343,000 959,810 2.7983 2.174 2.166 2.174 2.158 2.181 441,820 2.1724 -1.06%
2023-05-18 0 2.830 2.810 2.830 2.810 2.850 112,000 316,860 2.8291 2.197 2.181 2.197 2.181 2.213 144,268 2.1963 0.00%
2023-05-17 0 2.830 2.830 2.840 2.800 2.830 335,000 943,740 2.8171 2.197 2.197 2.205 2.174 2.197 431,515 2.1870 0.00%
2023-05-16 0 2.830 2.800 2.830 2.800 2.850 884,000 2,484,940 2.8110 2.197 2.174 2.197 2.174 2.213 1,138,685 2.1823 -0.70%
2023-05-15 0 2.850 2.830 2.850 2.790 2.850 396,000 1,113,020 2.8107 2.213 2.197 2.213 2.166 2.213 510,090 2.1820 1.06%
2023-05-12 0 2.820 2.820 2.830 2.810 2.900 1,006,625 2,876,766 2.8578 2.189 2.189 2.197 2.181 2.251 1,296,639 2.2186 -2.76%
2023-05-11 0 2.900 2.890 2.900 2.870 2.950 763,000 2,214,010 2.9017 2.251 2.244 2.251 2.228 2.290 982,824 2.2527 -1.36%
2023-05-10 0 2.940 2.940 2.960 2.910 2.980 1,207,265 3,572,843 2.9595 2.282 2.282 2.298 2.259 2.313 1,555,084 2.2975 0.68%
2023-05-09 0 2.920 2.900 2.920 2.900 2.950 1,313,000 3,849,150 2.9316 2.267 2.251 2.267 2.251 2.290 1,691,282 2.2759 0.34%
2023-05-08 0 2.910 2.900 2.910 2.890 2.910 813,760 2,360,558 2.9008 2.259 2.251 2.259 2.244 2.259 1,048,208 2.2520 0.34%
2023-05-05 0 2.900 2.870 2.900 2.870 2.910 732,000 2,117,360 2.8926 2.251 2.228 2.251 2.228 2.259 942,893 2.2456 0.00%
2023-05-04 0 2.900 2.870 2.900 2.800 2.900 2,614,600 7,493,802 2.8661 2.251 2.228 2.251 2.174 2.251 3,367,879 2.2251 1.40%
2023-05-03 0 2.860 2.820 2.860 2.840 2.880 45,000 128,520 2.8560 2.220 2.189 2.220 2.205 2.236 57,965 2.2172 -0.69%
2023-05-02 0 2.880 2.860 2.880 2.820 2.900 192,000 551,510 2.8724 2.236 2.220 2.236 2.189 2.251 247,316 2.2300 2.13%
2023-04-28 0 2.820 2.820 2.830 2.780 2.830 450,000 1,261,200 2.8027 2.189 2.189 2.197 2.158 2.197 579,647 2.1758 1.08%
2023-04-27 0 2.790 2.790 2.810 2.780 2.810 358,000 998,830 2.7900 2.166 2.166 2.181 2.158 2.181 461,142 2.1660 0.00%
2023-04-26 0 2.790 2.790 2.820 2.720 2.820 1,044,000 2,920,860 2.7978 2.166 2.166 2.189 2.112 2.189 1,344,782 2.1720 1.09%
2023-04-25 0 2.760 2.740 2.760 2.710 2.790 677,000 1,856,430 2.7421 2.143 2.127 2.143 2.104 2.166 872,047 2.1288 0.00%
2023-04-24 0 2.760 2.760 2.780 2.750 2.790 275,000 763,080 2.7748 2.143 2.143 2.158 2.135 2.166 354,229 2.1542 -1.43%
2023-04-21 0 2.800 2.770 2.800 2.760 2.840 1,684,736 4,731,216 2.8083 2.174 2.150 2.174 2.143 2.205 2,170,117 2.1802 -0.36%
2023-04-20 0 2.810 2.770 2.810 2.770 2.810 530,000 1,478,080 2.7888 2.181 2.150 2.181 2.150 2.181 682,696 2.1651 0.72%
2023-04-19 0 2.790 2.780 2.800 2.750 2.820 766,000 2,141,910 2.7962 2.166 2.158 2.174 2.135 2.189 986,688 2.1708 -0.71%
2023-04-18 0 2.810 2.790 2.820 2.780 2.830 830,000 2,321,120 2.7965 2.181 2.166 2.189 2.158 2.197 1,069,127 2.1710 -0.35%
2023-04-17 0 2.820 2.800 2.830 2.770 2.830 930,000 2,604,380 2.8004 2.189 2.174 2.197 2.150 2.197 1,197,938 2.1741 1.44%
2023-04-14 0 2.780 2.780 2.790 2.720 2.790 528,000 1,460,220 2.7656 2.158 2.158 2.166 2.112 2.166 680,119 2.1470 2.58%
2023-04-13 0 2.710 2.710 2.730 2.690 2.740 596,000 1,618,460 2.7155 2.104 2.104 2.119 2.088 2.127 767,711 2.1082 -0.73%
2023-04-12 0 2.730 2.730 2.740 2.680 2.740 726,620 1,967,991 2.7084 2.119 2.119 2.127 2.081 2.127 935,963 2.1026 1.49%
2023-04-11 0 2.690 2.690 2.700 2.650 2.690 860,000 2,285,330 2.6574 2.088 2.088 2.096 2.057 2.088 1,107,770 2.0630 0.75%
2023-04-06 0 2.670 2.630 2.670 2.620 2.680 1,960,000 5,191,670 2.6488 2.073 2.042 2.073 2.034 2.081 2,524,686 2.0564 -0.37%
2023-04-04 0 2.680 2.650 2.680 2.640 2.700 821,000 2,191,100 2.6688 2.081 2.057 2.081 2.050 2.096 1,057,534 2.0719 1.13%
2023-04-03 0 2.650 2.640 2.650 2.630 2.710 993,000 2,646,550 2.6652 2.057 2.050 2.057 2.042 2.104 1,279,088 2.0691 -0.38%
2023-03-31 0 2.660 2.660 2.670 2.640 2.690 2,390,000 6,368,180 2.6645 2.065 2.065 2.073 2.050 2.088 3,078,571 2.0686 0.76%
2023-03-30 0 2.640 2.620 2.640 2.590 2.630 199,000 518,840 2.6072 2.050 2.034 2.050 2.011 2.042 256,333 2.0241 0.38%
2023-03-29 0 2.630 2.600 2.630 2.600 2.650 144,000 376,370 2.6137 2.042 2.018 2.042 2.018 2.057 185,487 2.0291 -0.38%
2023-03-28 0 2.640 2.630 2.640 2.610 2.640 233,000 610,650 2.6208 2.050 2.042 2.050 2.026 2.050 300,128 2.0346 0.38%
2023-03-27 0 2.630 2.620 2.630 2.600 2.660 874,000 2,285,400 2.6149 2.042 2.034 2.042 2.018 2.065 1,125,804 2.0300 -1.13%
2023-03-24 0 2.660 2.650 2.660 2.650 2.660 358,000 949,860 2.6532 2.065 2.057 2.065 2.057 2.065 461,142 2.0598 0.38%
2023-03-23 0 2.650 2.650 2.670 2.620 2.670 278,000 735,340 2.6451 2.057 2.057 2.073 2.034 2.073 358,093 2.0535 0.38%
2023-03-22 0 2.640 2.620 2.640 2.620 2.640 71,000 186,520 2.6270 2.050 2.034 2.050 2.034 2.050 91,455 2.0395 0.76%
2023-03-21 0 2.620 2.620 2.630 2.590 2.630 526,000 1,371,250 2.6069 2.034 2.034 2.042 2.011 2.042 677,543 2.0239 0.38%
2023-03-20 0 2.610 2.590 2.610 2.600 2.660 398,000 1,043,620 2.6222 2.026 2.011 2.026 2.018 2.065 512,666 2.0357 -1.14%
2023-03-17 0 2.640 2.640 2.650 2.620 2.660 486,000 1,283,740 2.6414 2.050 2.050 2.057 2.034 2.065 626,019 2.0506 1.93%
2023-03-16 0 2.590 2.580 2.590 2.580 2.630 409,000 1,062,280 2.5973 2.011 2.003 2.011 2.003 2.042 526,835 2.0163 -1.52%
2023-03-15 0 2.630 2.610 2.630 2.590 2.620 302,000 786,600 2.6046 2.042 2.026 2.042 2.011 2.034 389,008 2.0221 2.33%
2023-03-14 0 2.570 2.550 2.580 2.550 2.630 602,000 1,560,320 2.5919 1.995 1.980 2.003 1.980 2.042 775,439 2.0122 -2.28%
2023-03-13 0 2.630 2.620 2.630 2.610 2.640 473,000 1,241,260 2.6242 2.042 2.034 2.042 2.026 2.050 609,274 2.0373 -0.38%
2023-03-10 0 2.640 2.620 2.640 2.620 2.680 488,000 1,290,000 2.6434 2.050 2.034 2.050 2.034 2.081 628,595 2.0522 -1.86%
2023-03-09 0 2.690 2.690 2.710 2.690 2.740 268,000 727,020 2.7128 2.088 2.088 2.104 2.088 2.127 345,212 2.1060 -1.10%
2023-03-08 0 2.720 2.700 2.730 2.690 2.730 504,000 1,362,380 2.7031 2.112 2.096 2.119 2.088 2.119 649,205 2.0985 -0.73%
2023-03-07 0 2.740 2.730 2.740 2.730 2.790 634,000 1,751,590 2.7628 2.127 2.119 2.127 2.119 2.166 816,659 2.1448 -1.44%
2023-03-06 0 2.780 2.780 2.790 2.730 2.790 905,000 2,501,810 2.7644 2.158 2.158 2.166 2.119 2.166 1,165,735 2.1461 1.46%
2023-03-03 0 2.740 2.730 2.740 2.680 2.740 588,000 1,595,000 2.7126 2.127 2.119 2.127 2.081 2.127 757,406 2.1059 2.24%
2023-03-02 0 2.680 2.680 2.700 2.670 2.700 248,619 667,498 2.6848 2.081 2.081 2.096 2.073 2.096 320,247 2.0843 -0.37%
2023-03-01 0 2.690 2.680 2.690 2.650 2.690 705,000 1,882,780 2.6706 2.088 2.081 2.088 2.057 2.088 908,114 2.0733 0.75%
2023-02-28 0 2.670 2.620 2.670 2.600 2.670 403,000 1,064,160 2.6406 2.073 2.034 2.073 2.018 2.073 519,106 2.0500 0.75%
2023-02-27 0 2.650 2.630 2.650 2.630 2.670 162,000 427,590 2.6394 2.057 2.042 2.057 2.042 2.073 208,673 2.0491 -1.12%
2023-02-24 0 2.680 2.670 2.680 2.640 2.680 231,000 614,600 2.6606 2.081 2.073 2.081 2.050 2.081 297,552 2.0655 -1.11%
2023-02-23 0 2.710 2.700 2.710 2.660 2.740 279,000 749,050 2.6848 2.104 2.096 2.104 2.065 2.127 359,381 2.0843 0.74%
2023-02-22 0 2.690 2.680 2.690 2.670 2.720 297,000 798,530 2.6887 2.088 2.081 2.088 2.073 2.112 382,567 2.0873 -0.37%
2023-02-21 0 2.700 2.700 2.720 2.680 2.760 480,000 1,304,580 2.7179 2.096 2.096 2.112 2.081 2.143 618,290 2.1100 -1.10%
2023-02-20 0 2.730 2.690 2.730 2.590 2.730 1,970,000 5,278,820 2.6796 2.119 2.088 2.119 2.011 2.119 2,537,567 2.0803 5.81%
2023-02-17 0 2.580 2.580 2.600 2.580 2.620 742,842 1,928,137 2.5956 2.003 2.003 2.018 2.003 2.034 956,858 2.0151 -0.77%
2023-02-16 0 2.600 2.600 2.610 2.590 2.640 682,000 1,784,910 2.6172 2.018 2.018 2.026 2.011 2.050 878,488 2.0318 -1.14%
2023-02-15 0 2.630 2.610 2.630 2.600 2.670 691,000 1,813,010 2.6237 2.042 2.026 2.042 2.018 2.073 890,080 2.0369 -0.75%
2023-02-14 0 2.650 2.650 2.660 2.650 2.690 335,000 894,300 2.6696 2.057 2.057 2.065 2.057 2.088 431,515 2.0725 -0.38%
2023-02-13 0 2.660 2.650 2.660 2.640 2.670 748,000 1,985,840 2.6549 2.065 2.057 2.065 2.050 2.073 963,502 2.0611 -0.75%
2023-02-10 0 2.680 2.660 2.680 2.660 2.680 523,000 1,399,420 2.6758 2.081 2.065 2.081 2.065 2.081 673,679 2.0773 0.37%
2023-02-09 0 2.670 2.650 2.670 2.630 2.680 1,024,000 2,718,130 2.6544 2.073 2.057 2.073 2.042 2.081 1,319,019 2.0607 1.52%
2023-02-08 0 2.630 2.620 2.630 2.630 2.680 394,000 1,043,440 2.6483 2.042 2.034 2.042 2.042 2.081 507,513 2.0560 -1.13%
2023-02-07 0 2.660 2.650 2.660 2.640 2.730 1,256,000 3,352,970 2.6696 2.065 2.057 2.065 2.050 2.119 1,617,860 2.0725 -1.48%
2023-02-06 0 2.700 2.690 2.700 2.650 2.740 1,009,000 2,717,350 2.6931 2.096 2.088 2.096 2.057 2.127 1,299,698 2.0908 -1.46%
2023-02-03 0 2.740 2.730 2.750 2.730 2.790 625,000 1,714,270 2.7428 2.127 2.119 2.135 2.119 2.166 805,066 2.1294 -2.49%
2023-02-02 0 2.810 2.800 2.810 2.760 2.850 529,000 1,482,910 2.8032 2.181 2.174 2.181 2.143 2.213 681,408 2.1762 0.36%
2023-02-01 0 2.800 2.790 2.800 2.700 2.800 1,331,449 3,645,002 2.7376 2.174 2.166 2.174 2.096 2.174 1,715,046 2.1253 2.56%
2023-01-31 0 2.730 2.700 2.730 2.690 2.740 1,066,000 2,893,380 2.7142 2.119 2.096 2.119 2.088 2.127 1,373,120 2.1072 0.00%
2023-01-30 0 2.730 2.700 2.730 2.690 2.820 1,393,000 3,828,140 2.7481 2.119 2.096 2.119 2.088 2.189 1,794,330 2.1335 -0.36%
2023-01-27 0 2.740 2.730 2.790 2.660 2.860 397,000 1,072,610 2.7018 2.127 2.119 2.166 2.065 2.220 511,378 2.0975 3.01%
2023-01-26 0 2.660 2.660 2.680 2.610 2.680 143,000 379,360 2.6529 2.065 2.065 2.081 2.026 2.081 184,199 2.0595 0.76%
2023-01-20 0 2.640 2.610 2.670 2.630 2.670 14,000 36,930 2.6379 2.050 2.026 2.073 2.042 2.073 18,033 2.0479 1.15%
2023-01-19 0 2.610 2.610 2.660 2.560 2.650 70,000 184,120 2.6303 2.026 2.026 2.065 1.987 2.057 90,167 2.0420 -1.88%
2023-01-18 0 2.660 2.650 2.660 2.630 2.670 496,000 1,317,270 2.6558 2.065 2.057 2.065 2.042 2.073 638,900 2.0618 0.38%
2023-01-17 0 2.650 2.620 2.650 2.600 2.670 426,000 1,120,840 2.6311 2.057 2.034 2.057 2.018 2.073 548,733 2.0426 0.76%
2023-01-16 0 2.630 2.630 2.640 2.600 2.660 431,000 1,134,320 2.6318 2.042 2.042 2.050 2.018 2.065 555,173 2.0432 0.77%
2023-01-13 0 2.610 2.590 2.610 2.550 2.610 276,000 709,740 2.5715 2.026 2.011 2.026 1.980 2.026 355,517 1.9964 0.77%
2023-01-12 0 2.590 2.560 2.590 2.550 2.600 699,000 1,797,050 2.5709 2.011 1.987 2.011 1.980 2.018 900,385 1.9959 0.00%
2023-01-11 0 2.590 2.580 2.590 2.570 2.620 774,283 2,011,089 2.5974 2.011 2.003 2.011 1.995 2.034 997,358 2.0164 0.00%
2023-01-10 0 2.590 2.590 2.600 2.570 2.620 595,000 1,543,625 2.5943 2.011 2.011 2.018 1.995 2.034 766,422 2.0141 -1.15%
2023-01-09 0 2.620 2.610 2.620 2.600 2.670 933,000 2,449,950 2.6259 2.034 2.026 2.034 2.018 2.073 1,201,802 2.0386 0.38%
2023-01-06 0 2.610 2.600 2.620 2.600 2.650 385,000 1,009,790 2.6228 2.026 2.018 2.034 2.018 2.057 495,920 2.0362 -0.38%
2023-01-05 0 2.620 2.620 2.630 2.610 2.650 737,000 1,936,420 2.6274 2.034 2.034 2.042 2.026 2.057 949,333 2.0398 0.77%
2023-01-04 0 2.600 2.590 2.610 2.570 2.620 1,880,000 4,882,140 2.5969 2.018 2.011 2.026 1.995 2.034 2,421,637 2.0160 1.96%
2023-01-03 0 2.550 2.540 2.560 2.470 2.560 592,000 1,494,630 2.5247 1.980 1.972 1.987 1.918 1.987 762,558 1.9600 1.19%
2022-12-30 0 2.520 2.510 2.520 2.480 2.520 837,000 2,091,340 2.4986 1.956 1.949 1.956 1.925 1.956 1,078,144 1.9398 0.80%
2022-12-29 0 2.500 2.470 2.500 2.460 2.520 304,000 758,690 2.4957 1.941 1.918 1.941 1.910 1.956 391,584 1.9375 0.00%
2022-12-28 0 2.500 2.500 2.510 2.440 2.510 749,000 1,855,460 2.4772 1.941 1.941 1.949 1.894 1.949 964,791 1.9232 2.04%
2022-12-23 0 2.450 2.450 2.470 2.430 2.480 561,214 1,377,823 2.4551 1.902 1.902 1.918 1.886 1.925 722,903 1.9060 -0.81%
2022-12-22 0 2.470 2.440 2.470 2.450 2.480 578,000 1,426,590 2.4681 1.918 1.894 1.918 1.902 1.925 744,525 1.9161 0.82%
2022-12-21 0 2.450 2.430 2.450 2.440 2.490 393,000 964,640 2.4546 1.902 1.886 1.902 1.894 1.933 506,225 1.9056 -1.21%
2022-12-20 0 2.480 2.460 2.500 2.460 2.500 1,119,000 2,770,950 2.4763 1.925 1.910 1.941 1.910 1.941 1,441,389 1.9224 -1.59%
2022-12-19 0 2.520 2.500 2.520 2.450 2.580 1,217,000 3,048,860 2.5052 1.956 1.941 1.956 1.902 2.003 1,567,624 1.9449 -2.33%
2022-12-16 0 2.580 2.560 2.590 2.530 2.600 708,000 1,825,630 2.5786 2.003 1.987 2.011 1.964 2.018 911,978 2.0018 0.39%
2022-12-15 0 2.570 2.570 2.600 2.540 2.610 522,000 1,341,660 2.5702 1.995 1.995 2.018 1.972 2.026 672,391 1.9954 -0.39%
2022-12-14 0 2.580 2.580 2.600 2.570 2.620 483,000 1,250,970 2.5900 2.003 2.003 2.018 1.995 2.034 622,155 2.0107 0.00%
2022-12-13 0 2.580 2.560 2.580 2.550 2.630 741,000 1,908,410 2.5755 2.003 1.987 2.003 1.980 2.042 954,486 1.9994 0.00%
2022-12-12 0 2.580 2.570 2.580 2.540 2.620 876,000 2,258,920 2.5787 2.003 1.995 2.003 1.972 2.034 1,128,380 2.0019 0.39%
2022-12-09 0 2.570 2.560 2.570 2.530 2.600 980,000 2,524,480 2.5760 1.995 1.987 1.995 1.964 2.018 1,262,343 1.9998 0.39%
2022-12-08 0 2.560 2.550 2.560 2.520 2.590 681,000 1,742,360 2.5585 1.987 1.980 1.987 1.956 2.011 877,199 1.9863 1.59%
2022-12-07 0 2.520 2.520 2.530 2.500 2.590 2,046,000 5,224,780 2.5537 1.956 1.956 1.964 1.941 2.011 2,635,463 1.9825 -1.95%
2022-12-06 0 2.570 2.570 2.580 2.560 2.590 557,000 1,434,160 2.5748 1.995 1.995 2.003 1.987 2.011 717,474 1.9989 0.39%
2022-12-05 0 2.560 2.560 2.570 2.520 2.580 1,198,000 3,057,400 2.5521 1.987 1.987 1.995 1.956 2.003 1,543,150 1.9813 2.81%
2022-12-02 0 2.490 2.470 2.500 2.450 2.520 870,000 2,156,630 2.4789 1.933 1.918 1.941 1.902 1.956 1,120,651 1.9244 -0.80%
2022-12-01 0 2.510 2.510 2.530 2.510 2.580 1,778,000 4,527,490 2.5464 1.949 1.949 1.964 1.949 2.003 2,290,251 1.9769 -0.79%
2022-11-30 0 2.530 2.510 2.530 2.480 2.530 2,845,999 7,128,747 2.5048 1.964 1.949 1.964 1.925 1.964 3,665,945 1.9446 1.61%
2022-11-29 0 2.490 2.490 2.510 2.440 2.510 1,300,000 3,221,970 2.4784 1.933 1.933 1.949 1.894 1.949 1,674,536 1.9241 2.05%
2022-11-28 0 2.440 2.420 2.440 2.370 2.530 1,302,000 3,184,175 2.4456 1.894 1.879 1.894 1.840 1.964 1,677,113 1.8986 -0.41%
2022-11-25 0 2.450 2.450 2.460 2.440 2.460 385,000 946,090 2.4574 1.902 1.902 1.910 1.894 1.910 495,920 1.9077 0.00%
2022-11-24 0 2.450 2.440 2.450 2.420 2.450 775,000 1,888,270 2.4365 1.902 1.894 1.902 1.879 1.902 998,281 1.8915 1.24%
2022-11-23 0 2.420 2.420 2.440 2.380 2.440 452,000 1,093,430 2.4191 1.879 1.879 1.894 1.848 1.894 582,223 1.8780 1.26%
2022-11-22 0 2.390 2.370 2.390 2.350 2.420 1,320,000 3,151,340 2.3874 1.855 1.840 1.855 1.824 1.879 1,700,298 1.8534 0.42%
2022-11-21 0 2.380 2.380 2.400 2.350 2.430 686,000 1,638,590 2.3886 1.848 1.848 1.863 1.824 1.886 883,640 1.8544 -2.06%
2022-11-18 0 2.430 2.430 2.440 2.400 2.430 284,883 688,971 2.4184 1.886 1.886 1.894 1.863 1.886 366,959 1.8775 0.41%
2022-11-17 0 2.420 2.420 2.440 2.390 2.440 755,000 1,820,510 2.4113 1.879 1.879 1.894 1.855 1.894 972,519 1.8720 -0.82%
2022-11-16 0 2.440 2.440 2.460 2.440 2.480 520,000 1,280,780 2.4630 1.894 1.894 1.910 1.894 1.925 669,815 1.9121 -1.21%
2022-11-15 0 2.470 2.470 2.480 2.430 2.480 765,000 1,880,600 2.4583 1.918 1.918 1.925 1.886 1.925 985,400 1.9085 1.65%
2022-11-14 0 2.430 2.420 2.430 2.420 2.480 1,362,000 3,333,175 2.4473 1.886 1.879 1.886 1.879 1.925 1,754,399 1.8999 1.67%
2022-11-11 0 2.390 2.370 2.380 2.350 2.410 869,000 2,069,160 2.3811 1.855 1.840 1.848 1.824 1.871 1,119,363 1.8485 2.58%
2022-11-10 0 2.330 2.320 2.350 2.330 2.360 232,000 543,860 2.3442 1.809 1.801 1.824 1.809 1.832 298,840 1.8199 -1.69%
2022-11-09 0 2.370 2.360 2.370 2.370 2.390 470,000 1,119,580 2.3821 1.840 1.832 1.840 1.840 1.855 605,409 1.8493 0.42%
2022-11-08 0 2.360 2.350 2.360 2.350 2.400 713,000 1,691,400 2.3722 1.832 1.824 1.832 1.824 1.863 918,419 1.8416 -1.26%
2022-11-07 0 2.390 2.360 2.390 2.250 2.390 994,000 2,341,080 2.3552 1.855 1.832 1.855 1.747 1.855 1,280,376 1.8284 3.91%
2022-11-04 0 2.300 2.280 2.300 2.190 2.300 971,000 2,187,090 2.2524 1.786 1.770 1.786 1.700 1.786 1,250,750 1.7486 5.50%
2022-11-03 0 2.180 2.150 2.180 2.150 2.220 580,000 1,261,500 2.1750 1.692 1.669 1.692 1.669 1.723 747,101 1.6885 -1.80%
2022-11-02 0 2.220 2.220 2.230 2.180 2.220 969,000 2,134,930 2.2032 1.723 1.723 1.731 1.692 1.723 1,248,174 1.7104 1.83%
2022-11-01 0 2.180 2.180 2.190 2.150 2.190 1,747,000 3,785,870 2.1671 1.692 1.692 1.700 1.669 1.700 2,250,319 1.6824 1.40%
2022-10-31 0 2.150 2.150 2.170 2.120 2.190 1,184,000 2,553,680 2.1568 1.669 1.669 1.685 1.646 1.700 1,525,116 1.6744 -3.59%
2022-10-28 0 2.230 2.200 2.230 2.190 2.250 370,000 822,470 2.2229 1.731 1.708 1.731 1.700 1.747 476,599 1.7257 -0.89%
2022-10-27 0 2.250 2.250 2.260 2.250 2.320 328,000 748,070 2.2807 1.747 1.747 1.755 1.747 1.801 422,498 1.7706 -0.88%
2022-10-26 0 2.270 2.270 2.290 2.240 2.300 709,000 1,614,790 2.2776 1.762 1.762 1.778 1.739 1.786 913,266 1.7681 1.79%
2022-10-25 0 2.230 2.220 2.230 2.210 2.270 634,000 1,424,020 2.2461 1.731 1.723 1.731 1.716 1.762 816,659 1.7437 -1.33%
2022-10-24 0 2.260 2.220 2.260 2.200 2.350 685,000 1,562,400 2.2809 1.755 1.723 1.755 1.708 1.824 882,352 1.7707 -3.00%
2022-10-21 0 2.330 2.320 2.340 2.300 2.360 393,000 913,990 2.3257 1.809 1.801 1.817 1.786 1.832 506,225 1.8055 0.43%
2022-10-20 0 2.320 2.310 2.320 2.310 2.370 2,887,286 6,709,113 2.3237 1.801 1.793 1.801 1.793 1.840 3,719,127 1.8039 -2.52%
2022-10-19 0 2.380 2.360 2.380 2.370 2.430 326,000 781,440 2.3971 1.848 1.832 1.848 1.840 1.886 419,922 1.8609 -0.83%
2022-10-18 0 2.400 2.390 2.400 2.380 2.420 948,000 2,273,930 2.3987 1.863 1.855 1.863 1.848 1.879 1,221,123 1.8622 -0.41%
2022-10-17 0 2.410 2.400 2.410 2.320 2.420 680,000 1,611,890 2.3704 1.871 1.863 1.871 1.801 1.879 875,911 1.8402 2.12%
2022-10-14 0 2.360 2.340 2.360 2.330 2.380 782,000 1,838,560 2.3511 1.832 1.817 1.832 1.809 1.848 1,007,298 1.8252 2.16%
2022-10-13 0 2.310 2.290 2.320 2.290 2.340 604,000 1,397,240 2.3133 1.793 1.778 1.801 1.778 1.817 778,015 1.7959 0.00%
2022-10-12 0 2.310 2.300 2.310 2.280 2.360 995,000 2,296,515 2.3081 1.793 1.786 1.793 1.770 1.832 1,281,664 1.7918 0.00%
2022-10-11 0 2.310 2.310 2.320 2.310 2.370 763,000 1,776,590 2.3284 1.793 1.793 1.801 1.793 1.840 982,824 1.8076 -0.86%
2022-10-10 0 2.330 2.330 2.340 2.330 2.370 601,000 1,412,200 2.3498 1.809 1.809 1.817 1.809 1.840 774,151 1.8242 -0.85%
2022-10-07 0 2.350 2.310 2.360 2.310 2.440 392,000 939,940 2.3978 1.824 1.793 1.832 1.793 1.894 504,937 1.8615 -3.69%
2022-10-06 0 2.440 2.440 2.450 2.440 2.460 42,000 102,850 2.4488 1.894 1.894 1.902 1.894 1.910 54,100 1.9011 0.00%
2022-10-05 0 2.440 2.430 2.440 2.400 2.450 189,000 459,880 2.4332 1.894 1.886 1.894 1.863 1.902 243,452 1.8890 2.09%
2022-10-03 0 2.390 2.360 2.390 2.360 2.390 266,000 635,040 2.3874 1.855 1.832 1.855 1.832 1.855 342,636 1.8534 0.42%
2022-09-30 0 2.380 2.380 2.390 2.360 2.400 86,000 205,270 2.3869 1.848 1.848 1.855 1.832 1.863 110,777 1.8530 -1.24%
2022-09-29 0 2.410 2.380 2.410 2.380 2.490 234,000 563,010 2.4060 1.871 1.848 1.871 1.848 1.933 301,417 1.8679 -2.82%
2022-09-28 0 2.480 2.470 2.480 2.460 2.540 916,000 2,277,905 2.4868 1.925 1.918 1.925 1.910 1.972 1,179,904 1.9306 -1.59%
2022-09-27 0 2.520 2.520 2.540 2.470 2.550 2,019,000 5,045,300 2.4989 1.956 1.956 1.972 1.918 1.980 2,600,684 1.9400 0.40%
2022-09-26 0 2.510 2.510 2.520 2.510 2.580 752,000 1,907,230 2.5362 1.949 1.949 1.956 1.949 2.003 968,655 1.9689 -2.71%
2022-09-23 0 2.580 2.570 2.580 2.570 2.640 985,000 2,567,000 2.6061 2.003 1.995 2.003 1.995 2.050 1,268,783 2.0232 -2.64%
2022-09-22 0 2.650 2.640 2.650 2.650 2.680 457,000 1,216,860 2.6627 2.057 2.050 2.057 2.057 2.081 588,664 2.0672 -1.12%
2022-09-21 0 2.680 2.680 2.710 2.670 2.700 673,914 1,806,892 2.6812 2.081 2.081 2.104 2.073 2.096 868,072 2.0815 -1.11%
2022-09-20 0 2.710 2.710 2.730 2.690 2.720 993,000 2,683,660 2.7026 2.104 2.104 2.119 2.088 2.112 1,279,088 2.0981 0.00%
2022-09-19 0 2.710 2.680 2.710 2.640 2.750 692,000 1,872,740 2.7063 2.104 2.081 2.104 2.050 2.135 891,369 2.1010 0.00%
2022-09-16 0 2.710 2.710 2.780 2.710 2.820 741,000 2,057,650 2.7769 2.104 2.104 2.158 2.104 2.189 954,486 2.1558 -3.21%
2022-09-15 0 2.800 2.800 2.820 2.800 2.860 754,000 2,123,650 2.8165 2.174 2.174 2.189 2.174 2.220 971,231 2.1866 -0.71%
2022-09-14 0 2.820 2.820 2.850 2.820 2.850 673,000 1,906,820 2.8333 2.189 2.189 2.213 2.189 2.213 866,895 2.1996 -0.70%
2022-09-13 0 2.840 2.840 2.850 2.840 2.900 431,034 1,238,120 2.8724 2.205 2.205 2.213 2.205 2.251 555,217 2.2300 -1.05%
2022-09-09 0 2.870 2.850 2.860 2.840 2.880 296,000 846,160 2.8586 2.228 2.213 2.220 2.205 2.236 381,279 2.2193 0.35%
2022-09-08 0 2.860 2.850 2.860 2.840 2.870 333,000 950,770 2.8552 2.220 2.213 2.220 2.205 2.228 428,939 2.2166 0.35%
2022-09-07 0 2.850 2.850 2.860 2.830 2.880 493,000 1,408,480 2.8570 2.213 2.213 2.220 2.197 2.236 635,036 2.2180 -0.70%
2022-09-06 0 2.870 2.860 2.870 2.830 2.870 103,000 293,335 2.8479 2.228 2.220 2.228 2.197 2.228 132,675 2.2109 1.06%
2022-09-05 0 2.840 2.840 2.860 2.820 2.850 300,000 850,105 2.8337 2.205 2.205 2.220 2.189 2.213 386,431 2.1999 0.00%
2022-09-02 0 2.840 2.840 2.860 2.830 2.860 262,000 744,705 2.8424 2.205 2.205 2.220 2.197 2.220 337,483 2.2066 0.00%
2022-09-01 0 2.840 2.840 2.880 2.840 2.880 277,000 791,780 2.8584 2.205 2.205 2.236 2.205 2.236 356,805 2.2191 -1.73%
2022-08-31 0 2.890 2.880 2.900 2.830 2.890 613,000 1,749,255 2.8536 2.244 2.236 2.251 2.197 2.244 789,608 2.2153 1.40%
2022-08-30 0 2.850 2.830 2.850 2.820 2.850 239,000 677,040 2.8328 2.213 2.197 2.213 2.189 2.213 307,857 2.1992 0.00%
2022-08-29 0 2.850 2.840 2.850 2.810 2.870 931,000 2,642,370 2.8382 2.213 2.205 2.213 2.181 2.228 1,199,226 2.2034 -1.38%
2022-08-26 0 2.890 2.890 2.910 2.870 2.980 762,000 2,236,080 2.9345 2.244 2.244 2.259 2.228 2.313 981,536 2.2781 -1.03%
2022-08-25 0 2.920 2.910 2.940 2.890 2.960 367,000 1,070,450 2.9168 2.267 2.259 2.282 2.244 2.298 472,735 2.2644 -0.68%
2022-08-24 0 2.940 2.940 2.950 2.930 2.970 1,020,000 3,017,070 2.9579 2.282 2.282 2.290 2.275 2.306 1,313,867 2.2963 -0.68%
2022-08-23 0 2.960 2.960 2.980 2.950 3.030 733,000 2,182,930 2.9781 2.298 2.298 2.313 2.290 2.352 944,181 2.3120 -1.99%
2022-08-22 0 3.020 3.000 3.020 2.880 3.030 2,335,000 6,964,080 2.9825 2.345 2.329 2.345 2.236 2.352 3,007,725 2.3154 3.78%
2022-08-19 0 2.910 2.900 2.910 2.880 2.920 298,000 864,990 2.9027 2.259 2.251 2.259 2.236 2.267 383,855 2.2534 0.69%
2022-08-18 0 2.890 2.880 2.910 2.880 2.920 557,000 1,614,220 2.8981 2.244 2.236 2.259 2.236 2.267 717,474 2.2499 -0.69%
2022-08-17 0 2.910 2.910 2.920 2.880 2.930 539,000 1,568,730 2.9104 2.259 2.259 2.267 2.236 2.275 694,289 2.2595 0.34%
2022-08-16 0 2.900 2.900 2.910 2.880 2.910 1,212,000 3,502,050 2.8895 2.251 2.251 2.259 2.236 2.259 1,561,183 2.2432 -1.02%
2022-08-15 0 2.930 2.910 2.930 2.890 2.930 849,000 2,466,920 2.9057 2.275 2.259 2.275 2.244 2.275 1,093,601 2.2558 -1.01%
2022-08-12 0 2.960 2.950 2.960 2.920 2.960 311,000 912,000 2.9325 2.298 2.290 2.298 2.267 2.298 400,601 2.2766 1.37%
2022-08-11 0 2.920 2.900 2.920 2.870 2.920 316,000 916,380 2.8999 2.267 2.251 2.267 2.228 2.267 407,041 2.2513 1.04%
2022-08-10 0 2.890 2.860 2.890 2.850 2.920 856,000 2,458,130 2.8716 2.244 2.220 2.244 2.213 2.267 1,102,618 2.2294 -1.03%
2022-08-09 0 2.920 2.900 2.920 2.860 2.920 377,000 1,088,590 2.8875 2.267 2.251 2.267 2.220 2.267 485,616 2.2417 0.00%
2022-08-08 0 2.920 2.910 2.920 2.890 2.930 243,000 708,545 2.9158 2.267 2.259 2.267 2.244 2.275 313,009 2.2637 0.00%
2022-08-05 0 2.920 2.910 2.920 2.880 2.930 473,000 1,377,750 2.9128 2.267 2.259 2.267 2.236 2.275 609,274 2.2613 1.04%
2022-08-04 0 2.890 2.870 2.890 2.870 2.930 554,000 1,602,570 2.8927 2.244 2.228 2.244 2.228 2.275 713,610 2.2457 0.35%
2022-08-03 0 2.880 2.870 2.880 2.870 2.930 942,000 2,727,540 2.8955 2.236 2.228 2.236 2.228 2.275 1,213,395 2.2479 -0.69%
2022-08-02 0 2.900 2.870 2.900 2.870 2.990 1,886,000 5,475,260 2.9031 2.251 2.228 2.251 2.228 2.321 2,429,366 2.2538 -3.33%
2022-08-01 0 3.000 2.990 3.000 2.980 3.060 864,000 2,599,960 3.0092 2.329 2.321 2.329 2.313 2.376 1,112,923 2.3362 -1.96%
2022-07-29 0 3.060 3.040 3.060 3.040 3.110 865,000 2,651,510 3.0653 2.376 2.360 2.376 2.360 2.414 1,114,211 2.3797 -0.97%
2022-07-28 0 3.090 3.080 3.090 3.080 3.150 635,000 1,970,750 3.1035 2.399 2.391 2.399 2.391 2.445 817,947 2.4094 -0.32%
2022-07-27 0 3.100 3.090 3.100 3.080 3.100 230,000 711,950 3.0954 2.407 2.399 2.407 2.391 2.407 296,264 2.4031 0.00%
2022-07-26 0 3.100 3.100 3.110 3.070 3.120 307,000 950,710 3.0968 2.407 2.407 2.414 2.383 2.422 395,448 2.4041 -0.32%
2022-07-25 0 3.110 3.090 3.110 3.060 3.160 1,792,000 5,542,960 3.0932 2.414 2.399 2.414 2.376 2.453 2,308,284 2.4013 -4.31%
2022-07-22 0 3.250 3.200 3.250 3.100 3.260 1,590,000 5,063,200 3.1844 2.523 2.484 2.523 2.407 2.531 2,048,087 2.4722 4.50%
2022-07-21 0 3.110 3.090 3.110 3.080 3.160 775,000 2,406,020 3.1045 2.414 2.399 2.414 2.391 2.453 998,281 2.4102 -1.27%
2022-07-20 0 3.150 3.130 3.150 3.140 3.190 431,000 1,358,410 3.1518 2.445 2.430 2.445 2.438 2.477 555,173 2.4468 -0.63%
2022-07-19 0 3.170 3.160 3.170 3.120 3.200 637,000 2,004,170 3.1463 2.461 2.453 2.461 2.422 2.484 820,523 2.4426 -0.31%
2022-07-18 0 3.180 3.160 3.180 3.070 3.200 1,159,000 3,655,890 3.1543 2.469 2.453 2.469 2.383 2.484 1,492,914 2.4488 3.58%
2022-07-15 0 3.070 3.060 3.070 3.060 3.130 737,000 2,288,130 3.1047 2.383 2.376 2.383 2.376 2.430 949,333 2.4102 -1.29%
2022-07-14 0 3.110 3.100 3.110 3.100 3.180 816,000 2,551,910 3.1273 2.414 2.407 2.414 2.407 2.469 1,051,094 2.4279 -1.89%
2022-07-13 0 3.170 3.150 3.170 3.120 3.190 591,000 1,861,820 3.1503 2.461 2.445 2.461 2.422 2.477 761,270 2.4457 0.00%
2022-07-12 0 3.170 3.160 3.170 3.150 3.220 508,000 1,613,130 3.1755 2.461 2.453 2.461 2.445 2.500 654,357 2.4652 -1.25%
2022-07-11 0 3.210 3.200 3.210 3.140 3.280 934,000 3,009,551 3.2222 2.492 2.484 2.492 2.438 2.546 1,203,090 2.5015 -0.62%
2022-07-08 0 3.230 3.230 3.260 3.230 3.270 387,000 1,256,210 3.2460 2.508 2.508 2.531 2.508 2.539 498,497 2.5200 -0.31%
2022-07-07 0 3.240 3.230 3.270 3.230 3.280 299,500 973,905 3.2518 2.515 2.508 2.539 2.508 2.546 385,787 2.5245 -0.61%
2022-07-06 0 3.260 3.250 3.260 3.230 3.320 518,000 1,689,490 3.2616 2.531 2.523 2.531 2.508 2.577 667,238 2.5321 -0.91%
2022-07-05 0 3.290 3.280 3.290 3.270 3.330 283,000 936,010 3.3075 2.554 2.546 2.554 2.539 2.585 364,534 2.5677 -0.60%
2022-07-04 0 3.310 3.280 3.310 3.270 3.330 303,000 1,001,370 3.3049 2.570 2.546 2.570 2.539 2.585 390,296 2.5657 0.91%
2022-06-30 0 3.280 3.270 3.280 3.240 3.350 949,000 3,114,655 3.2820 2.546 2.539 2.546 2.515 2.601 1,222,412 2.5480 -1.50%
2022-06-29 0 3.330 3.320 3.330 3.270 3.350 585,000 1,937,950 3.3127 2.585 2.577 2.585 2.539 2.601 753,541 2.5718 -0.30%
2022-06-28 0 3.340 3.330 3.340 3.230 3.340 1,439,000 4,738,250 3.2927 2.593 2.585 2.593 2.508 2.593 1,853,583 2.5563 4.60%
2022-06-27 0 3.310 3.290 3.310 3.280 3.320 481,000 1,589,720 3.3050 2.479 2.464 2.479 2.457 2.487 642,229 2.4753 0.61%
2022-06-24 0 3.290 3.280 3.290 3.210 3.290 1,297,000 4,218,620 3.2526 2.464 2.457 2.464 2.404 2.464 1,731,749 2.4360 1.23%
2022-06-23 0 3.250 3.240 3.250 3.220 3.250 520,500 1,683,765 3.2349 2.434 2.427 2.434 2.412 2.434 694,969 2.4228 0.31%
2022-06-22 0 3.240 3.240 3.260 3.230 3.260 445,000 1,444,010 3.2450 2.427 2.427 2.442 2.419 2.442 594,162 2.4303 -1.22%
2022-06-21 0 3.280 3.250 3.280 3.240 3.300 587,000 1,922,695 3.2755 2.457 2.434 2.457 2.427 2.472 783,760 2.4532 1.23%
2022-06-20 0 3.240 3.220 3.240 3.220 3.250 472,000 1,527,660 3.2366 2.427 2.412 2.427 2.412 2.434 630,212 2.4240 -0.61%
2022-06-17 0 3.260 3.240 3.260 3.180 3.260 495,000 1,594,490 3.2212 2.442 2.427 2.442 2.382 2.442 660,922 2.4125 1.87%
2022-06-16 0 3.200 3.190 3.200 3.200 3.260 829,000 2,678,060 3.2305 2.397 2.389 2.397 2.397 2.442 1,106,877 2.4195 -0.62%
2022-06-15 0 3.220 3.200 3.220 3.190 3.230 1,122,000 3,598,370 3.2071 2.412 2.397 2.412 2.389 2.419 1,498,090 2.4020 0.94%
2022-06-14 0 3.190 3.170 3.190 3.160 3.200 898,000 2,852,570 3.1766 2.389 2.374 2.389 2.367 2.397 1,199,006 2.3791 0.00%
2022-06-13 0 3.190 3.190 3.210 3.180 3.240 508,000 1,631,010 3.2106 2.389 2.389 2.404 2.382 2.427 678,279 2.4046 -2.15%
2022-06-10 0 3.260 3.250 3.260 3.200 3.260 691,000 2,233,840 3.2328 2.442 2.434 2.442 2.397 2.442 922,620 2.4212 0.62%
2022-06-09 0 3.240 3.240 3.270 3.230 3.300 712,000 2,325,670 3.2664 2.427 2.427 2.449 2.419 2.472 950,659 2.4464 -0.92%
2022-06-08 0 3.270 3.260 3.270 3.230 3.290 1,208,000 3,932,960 3.2558 2.449 2.442 2.449 2.419 2.464 1,612,917 2.4384 0.62%
2022-06-07 0 3.250 3.250 3.260 3.240 3.270 336,000 1,092,750 3.2522 2.434 2.434 2.442 2.427 2.449 448,626 2.4358 -0.91%
2022-06-06 0 3.280 3.270 3.280 3.240 3.280 1,867,000 6,073,900 3.2533 2.457 2.449 2.457 2.427 2.457 2,492,811 2.4366 0.00%
2022-06-02 0 3.280 3.250 3.280 3.240 3.280 903,000 2,948,865 3.2656 2.457 2.434 2.457 2.427 2.457 1,205,682 2.4458 0.31%
2022-06-01 0 3.270 3.260 3.270 3.240 3.280 613,000 1,994,060 3.2530 2.449 2.442 2.449 2.427 2.457 818,475 2.4363 -0.30%
2022-05-31 0 3.280 3.270 3.280 3.210 3.280 1,800,000 5,842,490 3.2458 2.457 2.449 2.457 2.404 2.457 2,403,352 2.4310 1.86%
2022-05-30 0 3.220 3.210 3.220 3.190 3.230 1,220,000 3,913,365 3.2077 2.412 2.404 2.412 2.389 2.419 1,628,939 2.4024 0.62%
2022-05-27 0 3.200 3.180 3.200 3.170 3.230 884,000 2,830,570 3.2020 2.397 2.382 2.397 2.374 2.419 1,180,313 2.3982 -0.31%
2022-05-26 0 3.210 3.210 3.220 3.180 3.240 1,012,000 3,251,760 3.2132 2.404 2.404 2.412 2.382 2.427 1,351,218 2.4065 0.31%
2022-05-25 0 3.200 3.190 3.210 3.160 3.200 670,000 2,126,190 3.1734 2.397 2.389 2.404 2.367 2.397 894,581 2.3767 1.27%
2022-05-24 0 3.160 3.150 3.170 3.130 3.200 610,000 1,935,500 3.1730 2.367 2.359 2.374 2.344 2.397 814,469 2.3764 -1.25%
2022-05-23 0 3.200 3.190 3.200 3.170 3.200 399,000 1,271,640 3.1871 2.397 2.389 2.397 2.374 2.397 532,743 2.3870 0.63%
2022-05-20 0 3.180 3.170 3.180 3.150 3.200 988,000 3,133,700 3.1718 2.382 2.374 2.382 2.359 2.397 1,319,173 2.3755 0.32%
2022-05-19 0 3.170 3.160 3.170 3.100 3.170 627,000 1,965,800 3.1352 2.374 2.367 2.374 2.322 2.374 837,168 2.3482 0.96%
2022-05-18 0 3.140 3.140 3.150 3.130 3.170 1,224,000 3,845,510 3.1418 2.352 2.352 2.359 2.344 2.374 1,634,280 2.3530 -0.95%
2022-05-17 0 3.170 3.150 3.170 3.120 3.170 754,000 2,372,180 3.1461 2.374 2.359 2.374 2.337 2.374 1,006,738 2.3563 1.60%
2022-05-16 0 3.120 3.120 3.140 3.110 3.180 705,000 2,214,330 3.1409 2.337 2.337 2.352 2.329 2.382 941,313 2.3524 -1.58%
2022-05-13 0 3.170 3.150 3.170 3.140 3.170 259,000 817,020 3.1545 2.374 2.359 2.374 2.352 2.374 345,816 2.3626 0.96%
2022-05-12 0 3.140 3.130 3.140 3.120 3.180 457,000 1,437,870 3.1463 2.352 2.344 2.352 2.337 2.382 610,184 2.3565 -1.57%
2022-05-11 0 3.190 3.170 3.190 3.160 3.220 935,000 2,979,670 3.1868 2.389 2.374 2.389 2.367 2.412 1,248,408 2.3868 0.63%
2022-05-10 0 3.170 3.160 3.170 3.130 3.210 1,047,000 3,303,720 3.1554 2.374 2.367 2.374 2.344 2.404 1,397,950 2.3633 -0.63%
2022-05-06 0 3.190 3.190 3.210 3.180 3.280 1,622,000 5,211,700 3.2131 2.389 2.389 2.404 2.382 2.457 2,165,688 2.4065 -5.62%
2022-05-05 0 3.380 3.370 3.390 3.200 3.390 2,414,000 7,939,130 3.2888 2.531 2.524 2.539 2.397 2.539 3,223,163 2.4631 5.63%
2022-05-04 0 3.200 3.170 3.210 3.150 3.210 518,000 1,638,360 3.1629 2.397 2.374 2.404 2.359 2.404 691,631 2.3688 -0.62%
2022-05-03 0 3.220 3.210 3.220 3.220 3.340 823,000 2,686,200 3.2639 2.412 2.404 2.412 2.412 2.502 1,098,866 2.4445 -5.29%
2022-04-29 0 3.400 3.400 3.490 3.380 3.470 390,695 1,343,194 3.4380 2.546 2.546 2.614 2.531 2.599 521,654 2.5749 0.29%
2022-04-28 0 3.390 3.380 3.390 3.390 3.550 234,000 805,920 3.4441 2.539 2.531 2.539 2.539 2.659 312,436 2.5795 -2.02%
2022-04-27 0 3.460 3.460 3.500 3.200 3.550 2,568,000 8,804,320 3.4285 2.591 2.591 2.621 2.397 2.659 3,428,783 2.5678 4.53%
2022-04-26 0 3.310 3.240 3.310 3.240 3.360 837,000 2,769,940 3.3094 2.479 2.427 2.479 2.427 2.516 1,117,559 2.4786 1.85%
2022-04-25 0 3.250 3.240 3.250 3.210 3.300 1,296,000 4,198,700 3.2397 2.434 2.427 2.434 2.404 2.472 1,730,414 2.4264 -2.99%
2022-04-22 0 3.350 3.370 3.380 3.300 3.370 581,000 1,935,824 3.3319 2.509 2.524 2.531 2.472 2.524 775,749 2.4954 0.00%
2022-04-21 0 3.350 3.340 3.350 3.320 3.410 854,000 2,862,470 3.3518 2.509 2.502 2.509 2.487 2.554 1,140,257 2.5104 -1.76%
2022-04-20 0 3.410 3.400 3.410 3.370 3.490 798,000 2,735,575 3.4280 2.554 2.546 2.554 2.524 2.614 1,065,486 2.5674 -2.01%
2022-04-19 0 3.480 3.460 3.480 3.430 3.480 619,000 2,138,980 3.4555 2.606 2.591 2.606 2.569 2.606 826,486 2.5880 -1.14%
2022-04-14 0 3.520 3.520 3.530 3.470 3.550 842,000 2,958,775 3.5140 2.636 2.636 2.644 2.599 2.659 1,124,235 2.6318 1.44%
2022-04-13 0 3.470 3.470 3.480 3.460 3.500 384,000 1,339,910 3.4893 2.599 2.599 2.606 2.591 2.621 512,715 2.6134 -1.14%
2022-04-12 0 3.510 3.510 3.520 3.400 3.550 994,000 3,438,910 3.4597 2.629 2.629 2.636 2.546 2.659 1,327,185 2.5911 1.45%
2022-04-11 0 3.460 3.460 3.500 3.460 3.560 673,000 2,357,500 3.5030 2.591 2.591 2.621 2.591 2.666 898,587 2.6236 -3.89%
2022-04-08 0 3.600 3.590 3.600 3.520 3.600 1,234,000 4,400,160 3.5658 2.696 2.689 2.696 2.636 2.696 1,647,632 2.6706 1.98%
2022-04-07 0 3.530 3.530 3.550 3.520 3.620 1,327,000 4,709,510 3.5490 2.644 2.644 2.659 2.636 2.711 1,771,805 2.6580 -2.22%
2022-04-06 0 3.610 3.610 3.620 3.530 3.620 1,517,000 5,429,080 3.5788 2.704 2.704 2.711 2.644 2.711 2,025,492 2.6804 1.12%
2022-04-04 0 3.570 3.550 3.570 3.550 3.590 346,000 1,234,452 3.5678 2.674 2.659 2.674 2.659 2.689 461,978 2.6721 -0.28%
2022-04-01 0 3.580 3.580 3.610 3.560 3.640 402,000 1,443,550 3.5909 2.681 2.681 2.704 2.666 2.726 536,749 2.6894 -0.56%
2022-03-31 0 3.600 3.570 3.600 3.550 3.720 733,000 2,650,940 3.6166 2.696 2.674 2.696 2.659 2.786 978,699 2.7086 -0.83%
2022-03-30 0 3.630 3.620 3.630 3.520 3.690 8,573,000 30,936,280 3.6086 2.719 2.711 2.719 2.636 2.764 11,446,633 2.7027 -3.46%
2022-03-29 0 3.760 3.750 3.760 3.650 3.760 1,150,000 4,257,430 3.7021 2.816 2.809 2.816 2.734 2.816 1,535,475 2.7727 1.08%
2022-03-28 0 3.720 3.710 3.720 3.590 3.720 1,865,000 6,830,440 3.6624 2.786 2.779 2.786 2.689 2.786 2,490,140 2.7430 2.48%
2022-03-25 0 3.630 3.620 3.630 3.580 3.640 1,304,000 4,708,350 3.6107 2.719 2.711 2.719 2.681 2.726 1,741,095 2.7042 0.28%
2022-03-24 0 3.620 3.610 3.620 3.590 3.640 847,346 3,059,092 3.6102 2.711 2.704 2.711 2.689 2.726 1,131,373 2.7039 -0.55%
2022-03-23 0 3.640 3.630 3.640 3.560 3.690 583,000 2,121,840 3.6395 2.726 2.719 2.726 2.666 2.764 778,419 2.7258 -0.55%
2022-03-22 0 3.660 3.650 3.660 3.580 3.660 678,000 2,465,120 3.6359 2.741 2.734 2.741 2.681 2.741 905,263 2.7231 1.67%
2022-03-21 0 3.600 3.590 3.600 3.580 3.700 703,000 2,549,180 3.6261 2.696 2.689 2.696 2.681 2.771 938,643 2.7158 -0.83%
2022-03-18 0 3.630 3.620 3.630 3.440 3.650 1,239,000 4,410,260 3.5595 2.719 2.711 2.719 2.576 2.734 1,654,308 2.6659 2.25%
2022-03-17 0 3.550 3.520 3.550 3.440 3.600 3,593,000 12,631,320 3.5155 2.659 2.636 2.659 2.576 2.696 4,797,358 2.6330 2.90%
2022-03-16 0 3.450 3.450 3.460 3.250 3.460 2,503,000 8,416,640 3.3626 2.584 2.584 2.591 2.434 2.591 3,341,995 2.5184 6.48%
2022-03-15 0 3.240 3.210 3.250 3.200 3.540 4,459,000 14,946,070 3.3519 2.427 2.404 2.434 2.397 2.651 5,953,638 2.5104 -8.22%
2022-03-14 0 3.530 3.520 3.530 3.500 3.680 3,497,000 12,486,650 3.5707 2.644 2.636 2.644 2.621 2.756 4,669,180 2.6743 -4.59%
2022-03-11 0 3.700 3.690 3.700 3.600 3.700 2,592,000 9,418,180 3.6336 2.771 2.764 2.771 2.696 2.771 3,460,827 2.7214 -0.54%
2022-03-10 0 3.720 3.710 3.730 3.660 3.740 1,077,000 3,987,890 3.7028 2.786 2.779 2.794 2.741 2.801 1,438,006 2.7732 2.76%
2022-03-09 0 3.620 3.600 3.620 3.580 3.700 2,393,000 8,688,105 3.6306 2.711 2.696 2.711 2.681 2.771 3,195,124 2.7192 -1.09%
2022-03-08 0 3.660 3.650 3.660 3.630 3.790 2,620,000 9,691,830 3.6992 2.741 2.734 2.741 2.719 2.839 3,498,213 2.7705 -2.66%
2022-03-07 0 3.760 3.750 3.760 3.700 3.810 1,946,000 7,275,450 3.7387 2.816 2.809 2.816 2.771 2.854 2,598,291 2.8001 -1.31%
2022-03-04 0 3.810 3.800 3.810 3.790 3.850 1,140,000 4,350,120 3.8159 2.854 2.846 2.854 2.839 2.883 1,522,123 2.8579 -1.04%
2022-03-03 0 3.850 3.850 3.890 3.850 3.920 630,000 2,449,770 3.8885 2.883 2.883 2.913 2.883 2.936 841,173 2.9123 -0.52%
2022-03-02 0 3.870 3.860 3.870 3.810 3.910 799,000 3,093,132 3.8713 2.898 2.891 2.898 2.854 2.928 1,066,821 2.8994 0.00%
2022-03-01 0 3.870 3.860 3.870 3.850 3.890 368,000 1,422,120 3.8645 2.898 2.891 2.898 2.883 2.913 491,352 2.8943 0.78%
2022-02-28 0 3.840 3.840 3.850 3.820 3.900 1,010,000 3,882,270 3.8438 2.876 2.876 2.883 2.861 2.921 1,348,548 2.8789 -1.54%
2022-02-25 0 3.900 3.890 3.900 3.820 3.940 1,657,000 6,460,773 3.8991 2.921 2.913 2.921 2.861 2.951 2,212,419 2.9202 1.56%
2022-02-24 0 3.840 3.840 3.850 3.820 3.950 1,789,000 6,924,890 3.8708 2.876 2.876 2.883 2.861 2.958 2,388,665 2.8991 -3.03%
2022-02-23 0 3.960 3.950 3.960 3.930 3.980 638,000 2,526,250 3.9596 2.966 2.958 2.966 2.943 2.981 851,855 2.9656 0.00%
2022-02-22 0 3.960 3.950 3.960 3.890 3.970 1,396,000 5,454,480 3.9072 2.966 2.958 2.966 2.913 2.973 1,863,933 2.9263 -0.25%
2022-02-21 0 3.970 3.960 3.970 3.950 4.010 1,983,000 7,880,010 3.9738 2.973 2.966 2.973 2.958 3.003 2,647,693 2.9762 -0.75%
2022-02-18 0 4.000 3.990 4.000 3.920 4.000 1,724,000 6,844,170 3.9699 2.996 2.988 2.996 2.936 2.996 2,301,878 2.9733 0.25%
2022-02-17 0 3.990 3.970 3.990 3.920 4.010 1,693,972 6,758,138 3.9895 2.988 2.973 2.988 2.936 3.003 2,261,784 2.9880 1.27%
2022-02-16 0 3.940 3.930 3.940 3.900 3.970 812,000 3,186,290 3.9240 2.951 2.943 2.951 2.921 2.973 1,084,179 2.9389 0.51%
2022-02-15 0 3.920 3.920 3.940 3.880 3.950 943,000 3,686,110 3.9089 2.936 2.936 2.951 2.906 2.958 1,259,090 2.9276 0.00%
2022-02-14 0 3.920 3.910 3.930 3.900 3.990 1,472,000 5,794,150 3.9362 2.936 2.928 2.943 2.921 2.988 1,965,408 2.9481 -1.26%
2022-02-11 0 3.970 3.960 3.970 3.930 3.990 1,612,000 6,393,870 3.9664 2.973 2.966 2.973 2.943 2.988 2,152,336 2.9707 -0.50%
2022-02-10 0 3.990 3.990 4.000 3.960 4.010 1,466,000 5,837,530 3.9819 2.988 2.988 2.996 2.966 3.003 1,957,397 2.9823 0.76%
2022-02-09 0 3.960 3.950 3.960 3.880 3.960 2,260,000 8,854,565 3.9179 2.966 2.958 2.966 2.906 2.966 3,017,542 2.9344 2.06%
2022-02-08 0 3.880 3.870 3.880 3.810 3.900 1,167,000 4,495,690 3.8523 2.906 2.898 2.906 2.854 2.921 1,558,173 2.8852 0.78%
2022-02-07 0 3.850 3.850 3.860 3.740 3.870 1,247,000 4,773,670 3.8281 2.883 2.883 2.891 2.801 2.898 1,664,989 2.8671 2.39%
2022-02-04 0 3.760 3.740 3.760 3.700 3.770 157,000 588,290 3.7471 2.816 2.801 2.816 2.771 2.824 209,626 2.8064 2.73%
2022-01-31 0 3.660 3.660 3.720 3.660 3.740 891,000 3,276,790 3.6777 2.741 2.741 2.786 2.741 2.801 1,189,659 2.7544 -2.14%
2022-01-28 0 3.740 3.720 3.750 3.660 3.790 1,066,000 3,968,870 3.7231 2.801 2.786 2.809 2.741 2.839 1,423,319 2.7885 0.00%
2022-01-27 0 3.740 3.740 3.760 3.690 3.850 1,962,000 7,308,910 3.7252 2.801 2.801 2.816 2.764 2.883 2,619,654 2.7900 -3.11%
2022-01-26 0 3.860 3.860 3.890 3.830 3.920 1,553,000 6,015,640 3.8736 2.891 2.891 2.913 2.868 2.936 2,073,559 2.9011 0.00%
2022-01-25 0 3.860 3.860 3.870 3.850 3.990 2,321,000 9,070,150 3.9079 2.891 2.891 2.898 2.883 2.988 3,098,989 2.9268 -3.26%
2022-01-24 0 3.990 3.980 3.990 3.950 4.030 1,588,000 6,338,610 3.9916 2.988 2.981 2.988 2.958 3.018 2,120,291 2.9895 -0.75%
2022-01-21 0 4.020 4.010 4.020 3.990 4.030 894,000 3,581,093 4.0057 3.011 3.003 3.011 2.988 3.018 1,193,665 3.0001 0.00%
2022-01-20 0 4.020 4.010 4.020 3.990 4.030 1,940,000 7,765,960 4.0031 3.011 3.003 3.011 2.988 3.018 2,590,280 2.9981 0.00%
2022-01-19 0 4.020 4.020 4.030 3.990 4.070 2,464,000 9,905,060 4.0199 3.011 3.011 3.018 2.988 3.048 3,289,922 3.0107 -0.50%
2022-01-18 0 4.040 4.030 4.040 4.030 4.100 3,497,000 14,184,052 4.0561 3.026 3.018 3.026 3.018 3.071 4,669,180 3.0378 -0.49%
2022-01-17 0 4.060 4.040 4.060 4.040 4.090 952,000 3,861,633 4.0563 3.041 3.026 3.041 3.026 3.063 1,271,106 3.0380 -0.98%
2022-01-14 0 4.100 4.090 4.100 4.060 4.110 1,462,000 5,963,180 4.0788 3.071 3.063 3.071 3.041 3.078 1,952,056 3.0548 -0.97%
2022-01-13 0 4.140 4.130 4.140 4.080 4.190 2,349,000 9,724,590 4.1399 3.101 3.093 3.101 3.056 3.138 3,136,375 3.1006 0.00%
2022-01-12 0 4.140 4.130 4.140 4.090 4.150 1,720,000 7,091,520 4.1230 3.101 3.093 3.101 3.063 3.108 2,296,537 3.0879 0.73%
2022-01-11 0 4.110 4.100 4.110 4.050 4.110 2,105,000 8,591,740 4.0816 3.078 3.071 3.078 3.033 3.078 2,810,587 3.0569 1.73%
2022-01-10 0 4.040 4.030 4.040 4.010 4.100 1,709,000 6,930,420 4.0552 3.026 3.018 3.026 3.003 3.071 2,281,850 3.0372 -0.25%
2022-01-07 0 4.050 4.040 4.050 4.010 4.130 1,562,000 6,307,830 4.0383 3.033 3.026 3.033 3.003 3.093 2,085,576 3.0245 -1.70%
2022-01-06 0 4.120 4.120 4.130 3.990 4.140 2,479,000 10,106,240 4.0767 3.086 3.086 3.093 2.988 3.101 3,309,950 3.0533 1.48%
2022-01-05 0 4.060 4.050 4.060 4.020 4.130 2,219,606 8,981,098 4.0463 3.041 3.033 3.041 3.011 3.093 2,963,609 3.0305 -1.69%
2022-01-04 0 4.130 4.100 4.130 4.060 4.210 2,225,000 9,210,440 4.1395 3.093 3.071 3.093 3.041 3.153 2,970,811 3.1003 -0.72%
2022-01-03 0 4.160 4.150 4.160 3.960 4.240 1,501,000 6,192,500 4.1256 3.116 3.108 3.116 2.966 3.176 2,004,129 3.0899 3.74%
2021-12-31 0 4.010 4.000 4.010 3.970 4.170 1,973,000 8,060,310 4.0853 3.003 2.996 3.003 2.973 3.123 2,634,341 3.0597 1.52%
2021-12-30 0 3.950 3.930 3.950 3.900 3.950 366,000 1,436,590 3.9251 2.958 2.943 2.958 2.921 2.958 488,682 2.9397 0.51%
2021-12-29 0 3.930 3.930 3.940 3.920 4.000 722,000 2,852,770 3.9512 2.943 2.943 2.951 2.936 2.996 964,011 2.9593 -1.75%
2021-12-28 0 4.000 3.990 4.000 3.980 4.130 1,152,000 4,627,630 4.0170 2.996 2.988 2.996 2.981 3.093 1,538,146 3.0086 -2.20%
2021-12-24 0 4.090 4.070 4.090 4.010 4.090 1,996,000 8,097,620 4.0569 3.063 3.048 3.063 3.003 3.063 2,665,051 3.0384 1.24%
2021-12-23 0 4.040 4.010 4.040 3.880 4.110 3,926,000 15,800,395 4.0246 3.026 3.003 3.026 2.906 3.078 5,241,979 3.0142 3.59%
2021-12-22 0 3.900 3.890 3.910 3.890 4.030 1,348,000 5,271,910 3.9109 2.921 2.913 2.928 2.913 3.018 1,799,844 2.9291 -1.02%
2021-12-21 0 3.940 3.930 3.940 3.870 3.950 954,000 3,742,218 3.9227 2.951 2.943 2.951 2.898 2.958 1,273,777 2.9379 0.25%
2021-12-20 0 3.930 3.930 3.950 3.920 4.070 1,926,000 7,618,525 3.9556 2.943 2.943 2.958 2.936 3.048 2,571,587 2.9626 -3.44%
2021-12-17 0 4.070 4.030 4.070 4.010 4.130 1,105,000 4,485,180 4.0590 3.048 3.018 3.048 3.003 3.093 1,475,391 3.0400 0.49%
2021-12-16 0 4.050 4.020 4.050 3.900 4.050 1,992,000 7,938,110 3.9850 3.033 3.011 3.033 2.921 3.033 2,659,710 2.9846 3.85%
2021-12-15 0 3.900 3.890 3.900 3.880 4.000 2,059,000 8,111,990 3.9398 2.921 2.913 2.921 2.906 2.996 2,749,168 2.9507 -1.27%
2021-12-14 0 3.950 3.950 3.980 3.940 4.030 1,099,000 4,362,380 3.9694 2.958 2.958 2.981 2.951 3.018 1,467,380 2.9729 -2.23%
2021-12-13 0 4.040 4.040 4.050 4.010 4.070 739,000 2,986,510 4.0413 3.026 3.026 3.033 3.003 3.048 986,710 3.0267 1.00%
2021-12-10 0 4.000 4.000 4.010 4.000 4.070 1,262,000 5,077,263 4.0232 2.996 2.996 3.003 2.996 3.048 1,685,017 3.0132 -1.96%
2021-12-09 0 4.080 4.070 4.080 4.040 4.120 1,866,000 7,618,080 4.0826 3.056 3.048 3.056 3.026 3.086 2,491,475 3.0577 0.49%
2021-12-08 0 4.060 4.050 4.060 3.970 4.070 1,900,000 7,682,529 4.0434 3.041 3.033 3.041 2.973 3.048 2,536,872 3.0283 1.75%
2021-12-07 0 3.990 3.980 4.000 3.920 4.000 1,949,000 7,720,920 3.9615 2.988 2.981 2.996 2.936 2.996 2,602,297 2.9670 0.76%
2021-12-06 0 3.960 3.950 3.960 3.930 4.080 1,724,000 6,878,015 3.9896 2.966 2.958 2.966 2.943 3.056 2,301,878 2.9880 -1.98%
2021-12-03 0 4.040 4.040 4.050 3.940 4.060 1,033,000 4,146,880 4.0144 3.026 3.026 3.033 2.951 3.041 1,379,257 3.0066 2.28%
2021-12-02 0 3.950 3.950 3.970 3.890 4.020 2,709,000 10,739,825 3.9645 2.958 2.958 2.973 2.913 3.011 3,617,045 2.9692 -2.47%
2021-12-01 0 4.050 4.040 4.050 3.980 4.130 2,400,000 9,719,300 4.0497 3.033 3.026 3.033 2.981 3.093 3,204,470 3.0330 0.50%
2021-11-30 0 4.030 4.020 4.030 3.960 4.130 1,911,960 7,667,229 4.0101 3.018 3.011 3.018 2.966 3.093 2,552,841 3.0034 -1.47%
2021-11-29 0 4.090 4.080 4.090 4.030 4.160 2,286,000 9,359,740 4.0944 3.063 3.056 3.063 3.018 3.116 3,052,258 3.0665 0.00%
2021-11-26 0 4.090 4.080 4.090 3.990 4.220 4,026,000 16,528,380 4.1054 3.063 3.056 3.063 2.988 3.161 5,375,498 3.0748 1.49%
2021-11-25 0 4.030 4.020 4.030 3.990 4.050 1,170,000 4,696,240 4.0139 3.018 3.011 3.018 2.988 3.033 1,562,179 3.0062 0.50%
2021-11-24 0 4.010 4.000 4.010 3.930 4.010 1,564,000 6,228,760 3.9826 3.003 2.996 3.003 2.943 3.003 2,088,246 2.9828 1.01%
2021-11-23 0 3.970 3.960 3.970 3.930 4.040 5,990,000 23,845,170 3.9808 2.973 2.966 2.973 2.943 3.026 7,997,823 2.9815 -1.00%
2021-11-22 0 4.010 4.010 4.030 3.990 4.330 12,180,000 49,673,330 4.0783 3.003 3.003 3.018 2.988 3.243 16,262,685 3.0544 -7.39%
2021-11-19 0 4.330 4.320 4.330 4.250 4.400 2,056,000 8,831,070 4.2953 3.243 3.235 3.243 3.183 3.295 2,745,163 3.2170 -0.23%
2021-11-18 0 4.340 4.330 4.340 4.080 4.380 7,821,868 33,495,629 4.2823 3.250 3.243 3.250 3.056 3.280 10,443,725 3.2072 5.60%
2021-11-17 0 4.110 4.100 4.110 4.000 4.110 1,194,000 4,845,260 4.0580 3.078 3.071 3.078 2.996 3.078 1,594,224 3.0393 -0.48%
2021-11-16 0 4.130 4.120 4.130 4.070 4.250 2,730,000 11,271,782 4.1289 3.093 3.086 3.093 3.048 3.183 3,645,084 3.0923 -3.73%
2021-11-15 0 4.290 4.280 4.290 3.810 4.310 11,276,000 46,049,720 4.0839 3.213 3.206 3.213 2.854 3.228 15,055,668 3.0586 8.61%
2021-11-12 0 3.950 3.950 3.960 3.940 4.040 1,450,000 5,782,270 3.9878 2.958 2.958 2.966 2.951 3.026 1,936,034 2.9867 -1.50%
2021-11-11 0 4.010 4.000 4.010 3.940 4.020 1,456,000 5,792,551 3.9784 3.003 2.996 3.003 2.951 3.011 1,944,045 2.9796 1.52%
2021-11-10 0 3.950 3.940 3.950 3.860 3.970 2,098,000 8,184,768 3.9012 2.958 2.951 2.958 2.891 2.973 2,801,241 2.9218 -0.50%
2021-11-09 0 3.970 3.960 3.970 3.960 4.060 715,000 2,851,430 3.9880 2.973 2.966 2.973 2.966 3.041 954,665 2.9868 -0.50%
2021-11-08 0 3.990 3.980 3.990 3.850 4.070 1,052,000 4,196,560 3.9891 2.988 2.981 2.988 2.883 3.048 1,404,626 2.9877 0.25%
2021-11-05 0 3.980 3.970 3.980 3.910 4.110 2,358,000 9,420,700 3.9952 2.981 2.973 2.981 2.928 3.078 3,148,392 2.9922 -2.69%
2021-11-04 0 4.090 4.080 4.090 4.030 4.130 1,098,000 4,489,380 4.0887 3.063 3.056 3.063 3.018 3.093 1,466,045 3.0622 0.99%
2021-11-03 0 4.050 4.040 4.050 4.010 4.120 1,502,000 6,097,075 4.0593 3.033 3.026 3.033 3.003 3.086 2,005,464 3.0402 0.25%
2021-11-02 0 4.040 4.030 4.040 3.970 4.080 1,313,000 5,275,310 4.0178 3.026 3.018 3.026 2.973 3.056 1,753,112 3.0091 0.25%
2021-11-01 0 4.030 4.030 4.040 3.980 4.070 1,953,000 7,863,420 4.0263 3.018 3.018 3.026 2.981 3.048 2,607,637 3.0155 1.26%
2021-10-29 0 3.980 3.980 4.000 3.940 4.030 3,367,000 13,376,970 3.9730 2.981 2.981 2.996 2.951 3.018 4,495,604 2.9756 -0.50%
2021-10-28 0 4.000 3.990 4.000 3.990 4.110 2,583,000 10,378,170 4.0179 2.996 2.988 2.996 2.988 3.078 3,448,811 3.0092 -2.91%
2021-10-27 0 4.120 4.110 4.120 4.000 4.180 3,219,000 13,142,840 4.0829 3.086 3.078 3.086 2.996 3.131 4,297,995 3.0579 1.73%
2021-10-26 0 4.050 4.040 4.050 4.030 4.150 1,301,000 5,310,185 4.0816 3.033 3.026 3.033 3.018 3.108 1,737,090 3.0569 -1.22%
2021-10-25 0 4.100 4.090 4.100 4.050 4.210 2,092,000 8,679,580 4.1489 3.071 3.063 3.071 3.033 3.153 2,793,230 3.1074 -0.24%
2021-10-22 0 4.110 4.100 4.110 4.060 4.160 2,028,000 8,323,600 4.1043 3.078 3.071 3.078 3.041 3.116 2,707,777 3.0740 -1.20%
2021-10-21 0 4.160 4.150 4.160 4.120 4.230 1,885,000 7,852,270 4.1657 3.116 3.108 3.116 3.086 3.168 2,516,844 3.1199 -1.19%
2021-10-20 0 4.210 4.200 4.210 4.130 4.250 2,194,000 9,220,030 4.2024 3.153 3.146 3.153 3.093 3.183 2,929,420 3.1474 0.72%
2021-10-19 0 4.180 4.180 4.190 4.150 4.290 3,274,000 13,774,913 4.2074 3.131 3.131 3.138 3.108 3.213 4,371,431 3.1511 0.72%
2021-10-18 0 4.150 4.130 4.150 4.030 4.220 2,717,000 11,181,810 4.1155 3.108 3.093 3.108 3.018 3.161 3,627,727 3.0823 -0.24%
2021-10-15 0 4.160 4.150 4.170 4.120 4.300 4,105,000 17,068,510 4.1580 3.116 3.108 3.123 3.086 3.221 5,480,979 3.1141 -2.35%
2021-10-12 0 4.260 4.260 4.270 4.160 4.500 5,462,000 23,282,880 4.2627 3.191 3.191 3.198 3.116 3.370 7,292,839 3.1926 -3.18%
2021-10-11 0 4.400 4.400 4.420 4.400 4.800 6,203,372 27,930,515 4.5025 3.295 3.295 3.310 3.295 3.595 8,282,716 3.3721 -6.78%
2021-10-08 0 4.720 4.710 4.720 4.650 5.210 5,452,000 26,316,547 4.8270 3.535 3.528 3.535 3.483 3.902 7,279,487 3.6152 -9.23%
2021-10-07 0 5.200 5.160 5.200 5.040 5.360 6,608,000 34,256,110 5.1840 3.895 3.865 3.895 3.775 4.014 8,822,974 3.8826 -0.19%
2021-10-06 0 5.210 5.170 5.210 4.600 5.300 12,466,000 63,272,621 5.0756 3.902 3.872 3.902 3.445 3.969 16,644,551 3.8014 12.77%
2021-10-05 0 4.620 4.620 4.630 4.530 4.710 735,000 3,387,910 4.6094 3.460 3.460 3.468 3.393 3.528 981,369 3.4522 -0.65%
2021-10-04 0 4.650 4.550 4.650 4.500 4.770 913,000 4,212,981 4.6144 3.483 3.408 3.483 3.370 3.573 1,219,034 3.4560 0.22%
2021-09-30 0 4.640 4.630 4.660 4.580 4.760 2,120,000 9,873,880 4.6575 3.475 3.468 3.490 3.430 3.565 2,830,615 3.4882 0.87%
2021-09-29 0 4.600 4.570 4.600 4.450 4.880 3,632,000 16,778,530 4.6196 3.445 3.423 3.445 3.333 3.655 4,849,431 3.4599 -3.97%
2021-09-28 0 4.790 4.790 4.800 4.570 4.870 7,539,000 35,641,390 4.7276 3.587 3.587 3.595 3.423 3.647 10,066,041 3.5408 2.35%
2021-09-27 0 4.680 4.680 4.690 4.410 4.740 13,164,000 60,690,177 4.6103 3.505 3.505 3.513 3.303 3.550 17,576,517 3.4529 6.36%
2021-09-24 0 4.400 4.390 4.400 4.350 4.580 6,982,000 31,089,005 4.4527 3.295 3.288 3.295 3.258 3.430 9,322,337 3.3349 -2.00%
2021-09-23 0 4.490 4.490 4.500 4.150 4.530 12,346,000 54,020,070 4.3755 3.363 3.363 3.370 3.108 3.393 16,484,327 3.2771 11.14%
2021-09-21 0 4.040 4.040 4.070 3.930 4.100 606,000 2,431,230 4.0119 3.026 3.026 3.048 2.943 3.071 809,129 3.0048 0.50%
2021-09-20 0 4.020 4.000 4.020 3.930 4.170 1,859,000 7,473,500 4.0202 3.011 2.996 3.011 2.943 3.123 2,482,129 3.0109 -3.83%
2021-09-17 0 4.180 4.150 4.180 4.070 4.210 1,865,058 7,748,355 4.1545 3.131 3.108 3.131 3.048 3.153 2,490,218 3.1115 1.70%
2021-09-16 0 4.110 4.100 4.110 4.030 4.240 1,507,000 6,204,694 4.1172 3.078 3.071 3.078 3.018 3.176 2,012,140 3.0836 -2.14%
2021-09-15 0 4.200 4.190 4.200 4.160 4.410 3,812,000 16,222,428 4.2556 3.146 3.138 3.146 3.116 3.303 5,089,766 3.1873 -2.78%
2021-09-14 0 4.320 4.320 4.330 4.250 4.520 3,345,000 14,610,851 4.3680 3.235 3.235 3.243 3.183 3.385 4,466,230 3.2714 -3.14%
2021-09-13 0 4.460 4.450 4.460 4.240 4.490 7,048,000 31,054,570 4.4062 3.340 3.333 3.340 3.176 3.363 9,410,460 3.3000 5.19%
2021-09-10 0 4.240 4.230 4.240 4.180 4.350 3,010,000 12,827,508 4.2616 3.176 3.168 3.176 3.131 3.258 4,018,939 3.1918 -2.75%
2021-09-09 0 4.360 4.350 4.360 4.220 4.400 4,714,000 20,434,938 4.3349 3.265 3.258 3.265 3.161 3.295 6,294,113 3.2467 1.63%
2021-09-08 0 4.290 4.280 4.290 4.130 4.350 8,433,000 36,207,900 4.2936 3.213 3.206 3.213 3.093 3.258 11,259,706 3.2157 4.63%
2021-09-07 0 4.100 4.100 4.110 4.030 4.160 2,949,000 12,105,110 4.1048 3.071 3.071 3.078 3.018 3.116 3,937,492 3.0743 0.00%
2021-09-06 0 4.100 4.100 4.110 4.080 4.240 5,932,000 24,619,180 4.1502 3.071 3.071 3.078 3.056 3.176 7,920,381 3.1083 0.99%
2021-09-03 0 4.060 4.050 4.060 3.870 4.110 10,717,000 42,891,880 4.0022 3.041 3.033 3.041 2.898 3.078 14,309,293 2.9975 5.45%
2021-09-02 0 3.850 3.840 3.850 3.760 3.880 3,042,000 11,631,510 3.8236 2.883 2.876 2.883 2.816 2.906 4,061,666 2.8637 0.79%
2021-09-01 0 3.820 3.810 3.820 3.720 3.840 3,764,000 14,249,810 3.7858 2.861 2.854 2.861 2.786 2.876 5,025,677 2.8354 2.96%
2021-08-31 0 3.710 3.710 3.720 3.620 3.860 3,725,000 13,891,140 3.7292 2.779 2.779 2.786 2.711 2.891 4,973,604 2.7930 -0.27%
2021-08-30 0 3.720 3.710 3.720 3.620 3.720 2,666,000 9,818,068 3.6827 2.786 2.779 2.786 2.711 2.786 3,559,632 2.7582 1.92%
2021-08-27 0 3.650 3.640 3.650 3.620 3.690 516,000 1,880,680 3.6447 2.734 2.726 2.734 2.711 2.764 688,961 2.7297 0.27%
2021-08-26 0 3.640 3.630 3.640 3.530 3.690 869,000 3,135,480 3.6081 2.726 2.719 2.726 2.644 2.764 1,160,285 2.7023 -0.82%
2021-08-25 0 3.670 3.660 3.670 3.630 3.690 863,000 3,154,360 3.6551 2.749 2.741 2.749 2.719 2.764 1,152,274 2.7375 0.55%
2021-08-24 0 3.650 3.640 3.650 3.610 3.680 932,000 3,400,080 3.6482 2.734 2.726 2.734 2.704 2.756 1,244,402 2.7323 1.67%
2021-08-23 0 3.590 3.570 3.590 3.500 3.610 1,219,000 4,347,030 3.5661 2.689 2.674 2.689 2.621 2.704 1,627,604 2.6708 2.87%
2021-08-20 0 3.490 3.490 3.500 3.410 3.580 2,340,000 8,181,230 3.4963 2.614 2.614 2.621 2.554 2.681 3,124,358 2.6185 -2.51%
2021-08-19 0 3.580 3.570 3.580 3.550 3.680 1,678,000 6,028,460 3.5926 2.681 2.674 2.681 2.659 2.756 2,240,459 2.6907 -2.72%
2021-08-18 0 3.680 3.650 3.680 3.610 3.680 477,000 1,737,100 3.6417 2.756 2.734 2.756 2.704 2.756 636,888 2.7275 1.10%
2021-08-17 0 3.640 3.640 3.650 3.600 3.790 3,176,000 11,779,890 3.7090 2.726 2.726 2.734 2.696 2.839 4,240,582 2.7779 -2.41%
2021-08-16 0 3.730 3.730 3.740 3.660 3.930 9,177,000 35,090,470 3.8237 2.794 2.794 2.801 2.741 2.943 12,253,092 2.8638 -0.80%
2021-08-13 0 3.760 3.740 3.760 3.550 3.770 5,115,000 18,795,920 3.6747 2.816 2.801 2.816 2.659 2.824 6,829,526 2.7522 5.03%
2021-08-12 0 3.580 3.570 3.580 3.500 3.580 2,357,000 8,361,600 3.5476 2.681 2.674 2.681 2.621 2.681 3,147,056 2.6570 1.99%
2021-08-11 0 3.510 3.500 3.510 3.450 3.540 1,718,000 6,007,900 3.4970 2.629 2.621 2.629 2.584 2.651 2,293,866 2.6191 0.57%
2021-08-10 0 3.490 3.470 3.490 3.450 3.500 813,000 2,823,490 3.4729 2.614 2.599 2.614 2.584 2.621 1,085,514 2.6011 0.00%
2021-08-09 0 3.490 3.480 3.490 3.420 3.510 666,000 2,298,140 3.4507 2.614 2.606 2.614 2.561 2.629 889,240 2.5844 0.87%
2021-08-06 0 3.460 3.450 3.460 3.430 3.490 563,000 1,939,780 3.4454 2.591 2.584 2.591 2.569 2.614 751,715 2.5805 -1.14%
2021-08-05 0 3.500 3.490 3.500 3.440 3.530 329,000 1,148,150 3.4898 2.621 2.614 2.621 2.576 2.644 439,279 2.6137 0.29%
2021-08-04 0 3.490 3.480 3.490 3.430 3.540 1,537,000 5,314,100 3.4574 2.614 2.606 2.614 2.569 2.651 2,052,196 2.5895 -0.57%
2021-08-03 0 3.510 3.500 3.520 3.470 3.540 633,000 2,213,410 3.4967 2.629 2.621 2.636 2.599 2.651 845,179 2.6189 0.29%
2021-08-02 0 3.500 3.490 3.500 3.410 3.550 902,000 3,142,200 3.4836 2.621 2.614 2.621 2.554 2.659 1,204,347 2.6090 2.04%
2021-07-30 0 3.430 3.430 3.440 3.330 3.530 2,089,000 7,147,220 3.4214 2.569 2.569 2.576 2.494 2.644 2,789,224 2.5624 2.39%
2021-07-29 0 3.350 3.340 3.350 3.310 3.390 1,352,000 4,508,730 3.3349 2.509 2.502 2.509 2.479 2.539 1,805,185 2.4977 0.60%
2021-07-28 0 3.330 3.320 3.330 3.260 3.370 1,159,000 3,839,820 3.3130 2.494 2.487 2.494 2.442 2.524 1,547,492 2.4813 0.60%
2021-07-27 0 3.310 3.300 3.310 3.280 3.520 1,246,000 4,213,350 3.3815 2.479 2.472 2.479 2.457 2.636 1,663,654 2.5326 -4.61%
2021-07-26 0 3.470 3.460 3.480 3.410 3.540 3,339,000 11,550,760 3.4593 2.599 2.591 2.606 2.554 2.651 4,458,219 2.5909 -2.80%
2021-07-23 0 3.570 3.560 3.570 3.540 3.580 503,600 1,795,770 3.5659 2.674 2.666 2.674 2.651 2.681 672,405 2.6707 -0.28%
2021-07-22 0 3.580 3.570 3.580 3.560 3.630 760,000 2,731,060 3.5935 2.681 2.674 2.681 2.666 2.719 1,014,749 2.6914 0.00%
2021-07-21 0 3.580 3.580 3.610 3.580 3.650 484,000 1,749,440 3.6145 2.681 2.681 2.704 2.681 2.734 646,235 2.7071 -2.72%
2021-07-20 0 3.680 3.670 3.680 3.580 3.680 1,468,000 5,329,260 3.6303 2.756 2.749 2.756 2.681 2.756 1,960,067 2.7189 0.55%
2021-07-19 0 3.660 3.650 3.660 3.580 3.670 1,434,000 5,201,160 3.6270 2.741 2.734 2.741 2.681 2.749 1,914,671 2.7165 -0.27%
2021-07-16 0 3.670 3.660 3.670 3.630 3.740 1,280,082 4,719,308 3.6867 2.749 2.741 2.749 2.719 2.801 1,709,160 2.7612 0.00%
2021-07-15 0 3.670 3.650 3.670 3.640 3.690 975,000 3,564,280 3.6557 2.749 2.734 2.749 2.726 2.764 1,301,816 2.7379 0.27%
2021-07-14 0 3.660 3.650 3.660 3.630 3.700 980,000 3,594,280 3.6676 2.741 2.734 2.741 2.719 2.771 1,308,492 2.7469 -0.27%
2021-07-13 0 3.670 3.660 3.670 3.560 3.690 1,992,000 7,264,630 3.6469 2.749 2.741 2.749 2.666 2.764 2,659,710 2.7314 1.66%
2021-07-12 0 3.610 3.600 3.610 3.500 3.610 2,615,669 9,256,498 3.5389 2.704 2.696 2.704 2.621 2.704 3,492,430 2.6504 2.56%
2021-07-09 0 3.520 3.510 3.520 3.490 3.530 845,000 2,969,210 3.5139 2.636 2.629 2.636 2.614 2.644 1,128,240 2.6317 0.57%
2021-07-08 0 3.500 3.490 3.500 3.450 3.560 2,052,000 7,204,690 3.5111 2.621 2.614 2.621 2.584 2.666 2,739,822 2.6296 -0.57%
2021-07-07 0 3.520 3.510 3.520 3.500 3.540 952,000 3,336,100 3.5043 2.636 2.629 2.636 2.621 2.651 1,271,106 2.6246 0.00%
2021-07-06 0 3.520 3.510 3.520 3.480 3.550 1,498,000 5,246,990 3.5027 2.636 2.629 2.636 2.606 2.659 2,000,123 2.6233 -0.56%
2021-07-05 0 3.540 3.530 3.540 3.480 3.580 1,174,000 4,122,640 3.5116 2.651 2.644 2.651 2.606 2.681 1,567,520 2.6300 0.28%
2021-07-02 0 3.530 3.510 3.530 3.490 3.560 957,000 3,364,230 3.5154 2.644 2.629 2.644 2.614 2.666 1,277,782 2.6329 -1.12%
2021-06-30 0 3.570 3.530 3.570 3.530 3.590 420,000 1,494,990 3.5595 2.674 2.644 2.674 2.644 2.689 560,782 2.6659 0.56%
2021-06-29 0 3.550 3.550 3.560 3.550 3.600 593,000 2,118,055 3.5718 2.659 2.659 2.666 2.659 2.696 791,771 2.6751 -1.66%
2021-06-28 0 3.610 3.600 3.610 3.580 3.640 299,000 1,076,580 3.6006 2.704 2.696 2.704 2.681 2.726 399,224 2.6967 0.28%
2021-06-25 0 3.600 3.590 3.600 3.560 3.610 1,172,000 4,207,180 3.5897 2.696 2.689 2.696 2.666 2.704 1,564,849 2.6886 0.84%
2021-06-24 0 3.570 3.560 3.570 3.530 3.620 785,000 2,807,230 3.5761 2.674 2.666 2.674 2.644 2.711 1,048,129 2.6783 -0.28%
2021-06-23 0 3.580 3.570 3.580 3.490 3.600 2,623,000 9,320,000 3.5532 2.681 2.674 2.681 2.614 2.696 3,502,219 2.6612 3.17%
2021-06-22 0 3.470 3.470 3.480 3.450 3.500 1,550,000 5,379,950 3.4709 2.599 2.599 2.606 2.584 2.621 2,069,553 2.5996 0.00%
2021-06-21 0 3.470 3.470 3.480 3.400 3.500 831,000 2,870,130 3.4538 2.599 2.599 2.606 2.546 2.621 1,109,548 2.5868 1.46%
2021-06-18 0 3.420 3.420 3.430 3.410 3.450 659,000 2,255,520 3.4226 2.561 2.561 2.569 2.554 2.584 879,894 2.5634 -0.29%
2021-06-17 0 3.430 3.420 3.430 3.390 3.450 646,000 2,211,320 3.4231 2.569 2.561 2.569 2.539 2.584 862,536 2.5637 0.29%
2021-06-16 0 3.420 3.410 3.420 3.380 3.550 3,553,000 12,264,720 3.4519 2.561 2.554 2.561 2.531 2.659 4,743,951 2.5853 -3.93%
2021-06-15 0 3.560 3.550 3.560 3.540 3.640 924,000 3,291,370 3.5621 2.666 2.659 2.666 2.651 2.726 1,233,721 2.6678 -1.39%
2021-06-11 0 3.610 3.600 3.610 3.530 3.640 1,848,000 6,666,290 3.6073 2.704 2.696 2.704 2.644 2.726 2,467,442 2.7017 1.40%
2021-06-10 0 3.560 3.550 3.560 3.510 3.580 1,983,000 7,011,110 3.5356 2.666 2.659 2.666 2.629 2.681 2,647,693 2.6480 0.56%
2021-06-09 0 3.540 3.540 3.550 3.540 3.570 1,515,000 5,381,860 3.5524 2.651 2.651 2.659 2.651 2.674 2,022,822 2.6606 -0.84%
2021-06-08 0 3.570 3.570 3.590 3.550 3.580 1,332,000 4,754,650 3.5696 2.674 2.674 2.689 2.659 2.681 1,778,481 2.6734 -0.56%
2021-06-07 0 3.590 3.580 3.590 3.560 3.600 1,035,000 3,705,120 3.5798 2.689 2.681 2.689 2.666 2.696 1,381,928 2.6811 0.00%
2021-06-04 0 3.590 3.580 3.590 3.580 3.660 905,000 3,257,450 3.5994 2.689 2.681 2.689 2.681 2.741 1,208,352 2.6958 -1.91%
2021-06-03 0 3.660 3.650 3.660 3.590 3.680 3,692,000 13,429,010 3.6373 2.741 2.734 2.741 2.689 2.756 4,929,543 2.7242 1.95%
2021-06-02 0 3.590 3.580 3.590 3.560 3.620 2,212,000 7,912,030 3.5769 2.689 2.681 2.689 2.666 2.711 2,953,453 2.6789 -1.10%
2021-06-01 0 3.630 3.620 3.630 3.590 3.670 935,000 3,378,050 3.6129 2.719 2.711 2.719 2.689 2.749 1,248,408 2.7059 -0.55%
2021-05-31 0 3.650 3.640 3.650 3.560 3.650 2,526,000 9,165,020 3.6283 2.734 2.726 2.734 2.666 2.734 3,372,705 2.7174 1.96%
2021-05-28 0 3.580 3.580 3.590 3.580 3.700 2,653,000 9,623,060 3.6272 2.681 2.681 2.689 2.681 2.771 3,542,274 2.7166 -3.24%
2021-05-27 0 3.700 3.690 3.700 3.580 3.700 3,331,000 12,105,440 3.6342 2.771 2.764 2.771 2.681 2.771 4,447,537 2.7218 2.49%
2021-05-26 0 3.610 3.600 3.610 3.560 3.630 2,287,000 8,218,920 3.5938 2.704 2.696 2.704 2.666 2.719 3,053,593 2.6916 0.00%
2021-05-25 0 3.610 3.610 3.620 3.550 3.630 3,461,000 12,374,650 3.5755 2.704 2.704 2.711 2.659 2.719 4,621,113 2.6779 -0.55%
2021-05-24 0 3.630 3.600 3.630 3.590 3.750 2,180,000 7,947,340 3.6456 2.719 2.696 2.719 2.689 2.809 2,910,727 2.7304 -0.55%
2021-05-21 0 3.650 3.650 3.660 3.530 3.660 7,196,000 25,750,900 3.5785 2.734 2.734 2.741 2.644 2.741 9,608,069 2.6801 0.27%
2021-05-20 0 3.640 3.630 3.640 3.610 3.720 2,047,000 7,466,760 3.6477 2.726 2.719 2.726 2.704 2.786 2,733,146 2.7319 -1.36%
2021-05-18 0 3.690 3.680 3.690 3.560 3.690 4,466,000 16,258,100 3.6404 2.764 2.756 2.764 2.666 2.764 5,962,984 2.7265 3.69%
2021-05-17 0 3.800 3.800 3.810 3.780 4.060 8,910,000 34,364,160 3.8568 2.665 2.665 2.672 2.651 2.848 12,703,822 2.7050 -3.80%
2021-05-14 0 3.950 3.940 3.950 3.670 4.040 25,713,000 101,218,190 3.9365 2.770 2.763 2.770 2.574 2.834 36,661,434 2.7609 10.03%
2021-05-13 0 3.590 3.580 3.590 3.550 3.610 3,073,000 10,998,940 3.5792 2.518 2.511 2.518 2.490 2.532 4,381,464 2.5103 -0.83%
2021-05-12 0 3.620 3.610 3.620 3.570 3.630 2,646,000 9,514,400 3.5958 2.539 2.532 2.539 2.504 2.546 3,772,650 2.5219 -0.55%
2021-05-11 0 3.640 3.640 3.650 3.610 3.680 3,568,000 12,980,460 3.6380 2.553 2.553 2.560 2.532 2.581 5,087,232 2.5516 -0.55%
2021-05-10 0 3.660 3.650 3.660 3.630 3.740 2,653,000 9,704,080 3.6578 2.567 2.560 2.567 2.546 2.623 3,782,631 2.5654 -1.08%
2021-05-07 0 3.700 3.690 3.700 3.660 3.790 2,797,000 10,382,980 3.7122 2.595 2.588 2.595 2.567 2.658 3,987,945 2.6036 -0.80%
2021-05-06 0 3.730 3.720 3.730 3.670 3.800 5,162,000 19,354,200 3.7494 2.616 2.609 2.616 2.574 2.665 7,359,947 2.6297 1.08%
2021-05-05 0 3.690 3.690 3.720 3.690 3.800 1,767,000 6,603,190 3.7369 2.588 2.588 2.609 2.588 2.665 2,519,377 2.6210 -1.60%
2021-05-04 0 3.750 3.740 3.750 3.700 3.870 2,767,000 10,395,180 3.7568 2.630 2.623 2.630 2.595 2.714 3,945,171 2.6349 0.27%
2021-05-03 0 3.740 3.730 3.740 3.700 3.870 2,704,000 10,213,430 3.7772 2.623 2.616 2.623 2.595 2.714 3,855,346 2.6492 -0.53%
2021-04-30 0 3.760 3.760 3.770 3.700 3.880 2,656,000 10,119,190 3.8099 2.637 2.637 2.644 2.595 2.721 3,786,908 2.6722 1.90%
2021-04-29 0 3.690 3.690 3.700 3.670 3.730 382,000 1,415,380 3.7052 2.588 2.588 2.595 2.574 2.616 544,653 2.5987 0.00%
2021-04-28 0 3.690 3.680 3.690 3.560 3.730 3,064,000 11,238,550 3.6679 2.588 2.581 2.588 2.497 2.616 4,368,632 2.5726 2.79%
2021-04-27 0 3.590 3.590 3.600 3.530 3.600 1,123,000 3,992,220 3.5550 2.518 2.518 2.525 2.476 2.525 1,601,166 2.4933 1.13%
2021-04-26 0 3.550 3.540 3.550 3.540 3.640 2,946,000 10,512,150 3.5683 2.490 2.483 2.490 2.483 2.553 4,200,388 2.5027 -1.93%
2021-04-23 0 3.620 3.610 3.620 3.580 3.640 1,280,000 4,619,300 3.6088 2.539 2.532 2.539 2.511 2.553 1,825,016 2.5311 -1.09%
2021-04-22 0 3.660 3.650 3.660 3.610 3.680 2,587,000 9,463,640 3.6582 2.567 2.560 2.567 2.532 2.581 3,688,528 2.5657 0.83%
2021-04-21 0 3.630 3.620 3.630 3.580 3.640 2,483,000 8,956,170 3.6070 2.546 2.539 2.546 2.511 2.553 3,540,246 2.5298 0.55%
2021-04-20 0 3.610 3.610 3.620 3.610 3.660 2,747,000 9,976,260 3.6317 2.532 2.532 2.539 2.532 2.567 3,916,655 2.5471 -0.28%
2021-04-19 0 3.620 3.610 3.620 3.580 3.660 2,182,000 7,883,720 3.6131 2.539 2.532 2.539 2.511 2.567 3,111,082 2.5341 0.56%
2021-04-16 0 3.600 3.600 3.620 3.540 3.640 1,568,000 5,619,610 3.5839 2.525 2.525 2.539 2.483 2.553 2,235,645 2.5136 0.56%
2021-04-15 0 3.580 3.570 3.580 3.500 3.590 1,998,000 7,115,550 3.5613 2.511 2.504 2.511 2.455 2.518 2,848,736 2.4978 1.13%
2021-04-14 0 3.540 3.530 3.540 3.530 3.620 2,533,000 9,029,850 3.5649 2.483 2.476 2.483 2.476 2.539 3,611,535 2.5003 0.00%
2021-04-13 0 3.540 3.540 3.550 3.470 3.630 3,308,000 11,727,370 3.5452 2.483 2.483 2.490 2.434 2.546 4,716,526 2.4864 -1.12%
2021-04-12 0 3.580 3.580 3.590 3.560 3.680 2,339,000 8,470,920 3.6216 2.511 2.511 2.518 2.497 2.581 3,334,932 2.5401 -2.98%
2021-04-09 0 3.690 3.680 3.690 3.660 3.710 1,691,000 6,224,085 3.6807 2.588 2.581 2.588 2.567 2.602 2,411,017 2.5815 0.54%
2021-04-08 0 3.670 3.660 3.670 3.630 3.710 3,751,000 13,713,430 3.6559 2.574 2.567 2.574 2.546 2.602 5,348,152 2.5641 -0.54%
2021-04-07 0 3.690 3.690 3.700 3.650 3.770 5,549,000 20,603,990 3.7131 2.588 2.588 2.595 2.560 2.644 7,911,729 2.6042 -0.27%
2021-04-01 0 3.700 3.700 3.720 3.650 3.860 15,031,000 56,012,860 3.7265 2.595 2.595 2.609 2.560 2.707 21,431,105 2.6136 -3.90%
2021-03-31 0 3.850 3.840 3.850 3.520 3.870 19,093,000 71,938,237 3.7678 2.700 2.693 2.700 2.469 2.714 27,222,679 2.6426 7.84%
2021-03-30 0 3.570 3.570 3.590 3.500 3.590 2,380,000 8,464,540 3.5565 2.504 2.504 2.518 2.455 2.518 3,393,389 2.4944 0.85%
2021-03-29 0 3.540 3.530 3.540 3.510 3.600 2,303,000 8,174,730 3.5496 2.483 2.476 2.483 2.462 2.525 3,283,603 2.4896 0.28%
2021-03-26 0 3.530 3.530 3.540 3.480 3.570 1,971,000 6,952,450 3.5274 2.476 2.476 2.483 2.441 2.504 2,810,239 2.4740 0.28%
2021-03-25 0 3.520 3.490 3.510 3.440 3.600 4,942,000 17,262,730 3.4931 2.469 2.448 2.462 2.413 2.525 7,046,273 2.4499 -2.76%
2021-03-24 0 3.620 3.610 3.620 3.530 3.800 9,748,000 35,564,600 3.6484 2.539 2.532 2.539 2.476 2.665 13,898,637 2.5589 1.69%
2021-03-23 0 3.560 3.550 3.570 3.540 3.790 4,279,000 15,520,080 3.6270 2.497 2.490 2.504 2.483 2.658 6,100,971 2.5439 -5.07%
2021-03-22 0 3.750 3.750 3.760 3.610 3.790 5,530,000 20,501,950 3.7074 2.630 2.630 2.637 2.532 2.658 7,884,639 2.6002 4.75%
2021-03-19 0 3.580 3.570 3.580 3.520 3.700 5,131,000 18,463,600 3.5984 2.511 2.504 2.511 2.469 2.595 7,315,748 2.5238 -0.56%
2021-03-18 0 3.600 3.590 3.600 3.550 3.740 4,387,000 15,867,140 3.6169 2.525 2.518 2.525 2.490 2.623 6,254,957 2.5367 -2.96%
2021-03-17 0 3.710 3.700 3.710 3.660 3.830 5,667,000 21,066,810 3.7175 2.602 2.595 2.602 2.567 2.686 8,079,973 2.6073 -2.11%
2021-03-16 0 3.790 3.790 3.800 3.700 3.910 10,295,000 39,212,160 3.8089 2.658 2.658 2.665 2.595 2.742 14,678,546 2.6714 3.84%
2021-03-15 0 3.650 3.650 3.660 3.650 4.120 24,159,000 94,307,053 3.9036 2.560 2.560 2.567 2.560 2.890 34,445,750 2.7378 -4.45%
2021-03-12 0 3.820 3.820 3.830 3.300 3.910 37,610,000 139,402,090 3.7065 2.679 2.679 2.686 2.315 2.742 53,624,102 2.5996 14.71%
2021-03-11 0 3.330 3.290 3.330 3.220 3.330 1,118,000 3,656,770 3.2708 2.336 2.307 2.336 2.258 2.336 1,594,037 2.2940 4.06%
2021-03-10 0 3.200 3.190 3.200 3.180 3.270 4,791,000 15,428,150 3.2202 2.244 2.237 2.244 2.230 2.293 6,830,978 2.2586 0.00%
2021-03-09 0 3.200 3.200 3.230 3.200 3.330 2,427,000 7,877,430 3.2457 2.244 2.244 2.265 2.244 2.336 3,460,401 2.2764 -3.03%
2021-03-08 0 3.300 3.270 3.300 3.280 3.420 2,419,000 8,082,630 3.3413 2.315 2.293 2.315 2.300 2.399 3,448,995 2.3435 -1.49%
2021-03-05 0 3.350 3.340 3.350 3.270 3.370 1,923,000 6,381,520 3.3185 2.350 2.343 2.350 2.293 2.364 2,741,801 2.3275 -0.59%
2021-03-04 0 3.370 3.360 3.380 3.350 3.420 1,143,000 3,875,880 3.3910 2.364 2.357 2.371 2.350 2.399 1,629,682 2.3783 -2.03%
2021-03-03 0 3.440 3.430 3.440 3.390 3.460 965,000 3,308,100 3.4281 2.413 2.406 2.413 2.378 2.427 1,375,891 2.4043 0.00%
2021-03-02 0 3.440 3.430 3.440 3.400 3.500 2,113,000 7,313,720 3.4613 2.413 2.406 2.413 2.385 2.455 3,012,702 2.4276 0.88%
2021-03-01 0 3.410 3.400 3.420 3.300 3.440 4,363,000 14,680,110 3.3647 2.392 2.385 2.399 2.315 2.413 6,220,738 2.3599 2.40%
2021-02-26 0 3.330 3.330 3.340 3.310 3.450 2,228,000 7,531,640 3.3804 2.336 2.336 2.343 2.322 2.420 3,176,668 2.3709 -1.48%
2021-02-25 0 3.380 3.350 3.380 3.300 3.410 1,665,000 5,589,920 3.3573 2.371 2.350 2.371 2.315 2.392 2,373,947 2.3547 1.20%
2021-02-24 0 3.340 3.320 3.340 3.290 3.510 2,210,000 7,425,020 3.3597 2.343 2.329 2.343 2.307 2.462 3,151,004 2.3564 -3.47%
2021-02-23 0 3.460 3.390 3.460 3.370 3.510 3,826,000 13,147,150 3.4363 2.427 2.378 2.427 2.364 2.462 5,455,087 2.4101 1.17%
2021-02-22 0 3.420 3.420 3.430 3.370 3.520 4,808,000 16,716,600 3.4768 2.399 2.399 2.406 2.364 2.469 6,855,216 2.4385 0.00%
2021-02-19 0 3.420 3.410 3.420 3.210 3.430 4,441,000 14,832,100 3.3398 2.399 2.392 2.399 2.251 2.406 6,331,950 2.3424 7.21%
2021-02-18 0 3.190 3.190 3.200 3.130 3.240 6,279,000 19,997,120 3.1848 2.237 2.237 2.244 2.195 2.272 8,952,559 2.2337 1.27%
2021-02-17 0 3.150 3.150 3.170 3.080 3.210 3,868,000 12,203,400 3.1550 2.209 2.209 2.223 2.160 2.251 5,514,970 2.2128 0.64%
2021-02-16 0 3.130 3.130 3.140 3.100 3.350 2,439,000 7,697,660 3.1561 2.195 2.195 2.202 2.174 2.350 3,477,511 2.2136 -0.32%
2021-02-11 0 3.140 3.140 3.160 3.120 3.220 912,000 2,866,550 3.1431 2.202 2.202 2.216 2.188 2.258 1,300,324 2.2045 -1.26%
2021-02-10 0 3.180 3.170 3.190 3.160 3.340 934,000 2,977,880 3.1883 2.230 2.223 2.237 2.216 2.343 1,331,691 2.2362 -0.93%
2021-02-09 0 3.210 3.210 3.280 3.190 3.300 805,000 2,612,920 3.2459 2.251 2.251 2.300 2.237 2.315 1,147,764 2.2765 -0.93%
2021-02-08 0 3.240 3.240 3.260 3.190 3.270 996,000 3,235,220 3.2482 2.272 2.272 2.286 2.237 2.293 1,420,091 2.2782 0.00%
2021-02-05 0 3.240 3.230 3.240 3.170 3.280 1,918,000 6,218,900 3.2424 2.272 2.265 2.272 2.223 2.300 2,734,672 2.2741 -1.52%
2021-02-04 0 3.290 3.280 3.290 3.220 3.330 641,000 2,093,520 3.2660 2.307 2.300 2.307 2.258 2.336 913,934 2.2907 -0.30%
2021-02-03 0 3.300 3.290 3.300 3.230 3.300 548,000 1,797,340 3.2798 2.315 2.307 2.315 2.265 2.315 781,335 2.3003 1.54%
2021-02-02 0 3.250 3.250 3.290 3.230 3.300 1,738,000 5,674,520 3.2650 2.279 2.279 2.307 2.265 2.315 2,478,029 2.2899 0.62%
2021-02-01 0 3.230 3.230 3.240 3.190 3.260 1,291,000 4,173,130 3.2325 2.265 2.265 2.272 2.237 2.286 1,840,700 2.2671 1.25%
2021-01-29 0 3.190 3.190 3.200 3.190 3.300 1,432,000 4,662,060 3.2556 2.237 2.237 2.244 2.237 2.315 2,041,737 2.2834 -4.49%
2021-01-28 0 3.340 3.310 3.340 3.270 3.360 1,673,000 5,563,800 3.3256 2.343 2.322 2.343 2.293 2.357 2,385,353 2.3325 -0.89%
2021-01-27 0 3.370 3.360 3.370 3.340 3.430 2,382,000 8,072,550 3.3890 2.364 2.357 2.364 2.343 2.406 3,396,241 2.3769 -1.46%
2021-01-26 0 3.420 3.420 3.430 3.410 3.520 2,039,809 7,017,462 3.4403 2.399 2.399 2.406 2.392 2.469 2,908,347 2.4129 -2.84%
2021-01-25 0 3.520 3.510 3.520 3.480 3.540 2,602,000 9,139,710 3.5126 2.469 2.462 2.469 2.441 2.483 3,709,915 2.4636 1.15%
2021-01-22 0 3.480 3.450 3.480 3.460 3.570 1,274,000 4,438,000 3.4835 2.441 2.420 2.441 2.427 2.504 1,816,461 2.4432 -2.25%
2021-01-21 0 3.560 3.540 3.560 3.460 3.600 2,881,000 10,120,900 3.5130 2.497 2.483 2.497 2.427 2.525 4,107,712 2.4639 0.28%
2021-01-20 0 3.550 3.540 3.550 3.470 3.580 2,980,000 10,549,080 3.5400 2.490 2.483 2.490 2.434 2.511 4,248,865 2.4828 2.90%
2021-01-19 0 3.450 3.430 3.450 3.330 3.450 4,196,100 14,286,261 3.4047 2.420 2.406 2.420 2.336 2.420 5,982,773 2.3879 2.68%
2021-01-18 0 3.360 3.350 3.360 3.280 3.410 3,870,000 12,929,930 3.3411 2.357 2.350 2.357 2.300 2.392 5,517,822 2.3433 0.30%
2021-01-15 0 3.350 3.330 3.350 3.230 3.360 946,000 3,149,770 3.3296 2.350 2.336 2.350 2.265 2.357 1,348,801 2.3352 1.52%
2021-01-14 0 3.300 3.290 3.300 3.270 3.370 3,149,000 10,384,400 3.2977 2.315 2.307 2.315 2.293 2.364 4,489,824 2.3129 -1.49%
2021-01-13 0 3.350 3.340 3.350 3.280 3.350 1,149,000 3,813,240 3.3187 2.350 2.343 2.350 2.300 2.350 1,638,237 2.3276 1.21%
2021-01-12 0 3.310 3.300 3.310 3.250 3.350 1,710,000 5,665,560 3.3132 2.322 2.315 2.322 2.279 2.350 2,438,107 2.3238 -0.30%
2021-01-11 0 3.320 3.310 3.320 3.290 3.390 1,416,400 4,736,030 3.3437 2.329 2.322 2.329 2.307 2.378 2,019,494 2.3452 -0.30%
2021-01-08 0 3.330 3.320 3.330 3.240 3.360 2,057,000 6,789,710 3.3008 2.336 2.329 2.336 2.272 2.357 2,932,858 2.3150 0.91%
2021-01-07 0 3.300 3.290 3.300 3.260 3.380 1,452,000 4,795,710 3.3028 2.315 2.307 2.315 2.286 2.371 2,070,252 2.3165 -0.60%
2021-01-06 0 3.320 3.310 3.320 3.190 3.360 2,879,800 9,413,130 3.2687 2.329 2.322 2.329 2.237 2.357 4,106,001 2.2925 3.11%
2021-01-05 0 3.220 3.210 3.220 3.160 3.280 2,496,600 8,024,448 3.2142 2.258 2.251 2.258 2.216 2.300 3,559,637 2.2543 -1.53%
2021-01-04 0 3.270 3.260 3.270 3.200 3.320 2,700,000 8,799,210 3.2590 2.293 2.286 2.293 2.244 2.329 3,849,643 2.2857 1.55%
2020-12-31 0 3.220 3.230 3.250 3.170 3.250 747,000 2,399,660 3.2124 2.258 2.265 2.279 2.223 2.279 1,065,068 2.2531 1.58%
2020-12-30 0 3.170 3.160 3.170 3.120 3.200 607,000 1,917,030 3.1582 2.223 2.216 2.223 2.188 2.244 865,457 2.2150 2.26%
2020-12-29 0 3.100 3.090 3.150 3.040 3.150 1,733,000 5,399,340 3.1156 2.174 2.167 2.209 2.132 2.209 2,470,901 2.1852 1.97%
2020-12-28 0 3.040 3.040 3.050 3.030 3.150 2,920,000 8,967,340 3.0710 2.132 2.132 2.139 2.125 2.209 4,163,318 2.1539 -1.94%
2020-12-24 0 3.100 3.100 3.130 3.090 3.170 632,000 1,987,520 3.1448 2.174 2.174 2.195 2.167 2.223 901,102 2.2057 -2.21%
2020-12-23 0 3.170 3.170 3.180 3.160 3.220 2,030,000 6,452,930 3.1788 2.223 2.223 2.230 2.216 2.258 2,894,361 2.2295 -1.86%
2020-12-22 0 3.230 3.220 3.230 3.180 3.280 1,445,000 4,673,880 3.2345 2.265 2.258 2.265 2.230 2.300 2,060,272 2.2686 -2.42%
2020-12-21 0 3.310 3.300 3.310 3.250 3.310 2,604,000 8,548,250 3.2827 2.322 2.315 2.322 2.279 2.322 3,712,767 2.3024 0.91%
2020-12-18 0 3.280 3.260 3.280 3.250 3.330 1,682,645 5,516,858 3.2787 2.300 2.286 2.300 2.279 2.336 2,399,105 2.2995 -0.30%
2020-12-17 0 3.290 3.290 3.320 3.250 3.320 773,000 2,536,650 3.2816 2.307 2.307 2.329 2.279 2.329 1,102,139 2.3016 -0.30%
2020-12-16 0 3.300 3.280 3.300 3.260 3.330 531,000 1,741,690 3.2800 2.315 2.300 2.315 2.286 2.336 757,096 2.3005 1.54%
2020-12-15 0 3.250 3.250 3.290 3.200 3.310 1,152,001 3,745,743 3.2515 2.279 2.279 2.307 2.244 2.322 1,642,516 2.2805 -2.99%
2020-12-14 0 3.350 3.300 3.350 3.230 3.370 530,000 1,752,920 3.3074 2.350 2.315 2.350 2.265 2.364 755,671 2.3197 1.21%
2020-12-11 0 3.310 3.310 3.350 3.300 3.420 807,000 2,677,930 3.3184 2.322 2.322 2.350 2.315 2.399 1,150,616 2.3274 -3.78%
2020-12-10 0 3.440 3.320 3.440 3.300 3.450 2,131,000 7,143,570 3.3522 2.413 2.329 2.413 2.315 2.420 3,038,366 2.3511 -0.58%
2020-12-09 0 3.460 3.430 3.460 3.400 3.490 1,154,600 3,982,690 3.4494 2.427 2.406 2.427 2.385 2.448 1,646,221 2.4193 -0.86%
2020-12-08 0 3.490 3.480 3.490 3.450 3.490 1,077,000 3,748,820 3.4808 2.448 2.441 2.448 2.420 2.448 1,535,580 2.4413 -0.57%
2020-12-07 0 3.510 3.500 3.510 3.460 3.510 383,000 1,331,140 3.4756 2.462 2.455 2.462 2.427 2.462 546,079 2.4376 0.00%
2020-12-04 0 3.510 3.500 3.510 3.460 3.530 808,000 2,820,500 3.4907 2.462 2.455 2.462 2.427 2.476 1,152,041 2.4483 -0.57%
2020-12-03 0 3.530 3.520 3.530 3.480 3.530 307,000 1,073,780 3.4977 2.476 2.469 2.476 2.441 2.476 437,719 2.4531 -0.28%
2020-12-02 0 3.540 3.530 3.540 3.490 3.540 291,000 1,024,370 3.5202 2.483 2.476 2.483 2.448 2.483 414,906 2.4689 0.57%
2020-12-01 0 3.520 3.520 3.530 3.480 3.600 4,023,000 14,196,860 3.5289 2.469 2.469 2.476 2.441 2.525 5,735,968 2.4751 -1.68%
2020-11-30 0 3.580 3.570 3.580 3.460 3.620 2,603,000 9,324,950 3.5824 2.511 2.504 2.511 2.427 2.539 3,711,341 2.5126 3.17%
2020-11-27 0 3.470 3.470 3.480 3.430 3.500 984,000 3,405,880 3.4613 2.434 2.434 2.441 2.406 2.455 1,402,981 2.4276 0.58%
2020-11-26 0 3.450 3.450 3.480 3.450 3.540 1,044,000 3,636,970 3.4837 2.420 2.420 2.441 2.420 2.483 1,488,529 2.4433 -2.27%
2020-11-25 0 3.530 3.520 3.530 3.480 3.580 913,000 3,218,270 3.5249 2.476 2.469 2.476 2.441 2.511 1,301,750 2.4723 -0.84%
2020-11-24 0 3.560 3.550 3.560 3.480 3.610 776,000 2,754,070 3.5491 2.497 2.490 2.497 2.441 2.532 1,106,416 2.4892 -1.11%
2020-11-23 0 3.600 3.600 3.610 3.540 3.650 1,022,000 3,665,580 3.5867 2.525 2.525 2.532 2.483 2.560 1,457,161 2.5156 0.00%
2020-11-20 0 3.600 3.580 3.600 3.480 3.630 2,119,000 7,568,570 3.5718 2.525 2.511 2.525 2.441 2.546 3,021,257 2.5051 1.98%
2020-11-19 0 3.530 3.520 3.530 3.450 3.630 2,546,000 8,982,737 3.5282 2.476 2.469 2.476 2.420 2.546 3,630,071 2.4745 -1.12%
2020-11-18 0 3.570 3.560 3.570 3.480 3.600 885,000 3,139,100 3.5470 2.504 2.497 2.504 2.441 2.525 1,261,827 2.4877 1.42%
2020-11-17 0 3.520 3.490 3.520 3.470 3.550 508,000 1,775,910 3.4959 2.469 2.448 2.469 2.434 2.490 724,303 2.4519 0.57%
2020-11-16 0 3.500 3.500 3.510 3.470 3.520 1,720,000 6,017,830 3.4987 2.455 2.455 2.462 2.434 2.469 2,452,365 2.4539 -0.85%
2020-11-13 0 3.530 3.530 3.560 3.530 3.590 1,230,000 4,380,670 3.5615 2.476 2.476 2.497 2.476 2.518 1,753,726 2.4979 -3.02%
2020-11-12 0 3.640 3.600 3.640 3.540 3.690 1,251,191 4,491,138 3.5895 2.553 2.525 2.553 2.483 2.588 1,783,940 2.5175 0.28%
2020-11-11 0 3.630 3.620 3.630 3.550 3.660 1,449,000 5,203,530 3.5911 2.546 2.539 2.546 2.490 2.567 2,065,975 2.5187 1.68%
2020-11-10 0 3.570 3.570 3.600 3.530 3.690 1,629,000 5,838,350 3.5840 2.504 2.504 2.525 2.476 2.588 2,322,618 2.5137 -1.38%
2020-11-09 0 3.620 3.610 3.620 3.540 3.630 1,794,000 6,438,090 3.5887 2.539 2.532 2.539 2.483 2.546 2,557,874 2.5170 2.26%
2020-11-06 0 3.540 3.530 3.540 3.430 3.540 886,000 3,095,810 3.4941 2.483 2.476 2.483 2.406 2.483 1,263,253 2.4507 1.72%
2020-11-05 0 3.480 3.470 3.480 3.350 3.480 1,895,000 6,457,920 3.4079 2.441 2.434 2.441 2.350 2.441 2,701,879 2.3902 2.96%
2020-11-04 0 3.380 3.380 3.420 3.350 3.490 1,882,000 6,402,240 3.4018 2.371 2.371 2.399 2.350 2.448 2,683,344 2.3859 -2.03%
2020-11-03 0 3.450 3.440 3.450 3.390 3.460 674,000 2,304,330 3.4189 2.420 2.413 2.420 2.378 2.427 960,985 2.3979 1.77%
2020-11-02 0 3.390 3.380 3.390 3.310 3.560 2,488,000 8,488,340 3.4117 2.378 2.371 2.378 2.322 2.497 3,547,375 2.3929 -2.31%
2020-10-30 0 3.470 3.460 3.470 3.360 3.530 1,427,000 4,885,870 3.4239 2.434 2.427 2.434 2.357 2.476 2,034,608 2.4014 -0.86%
2020-10-29 0 3.500 3.490 3.500 3.430 3.520 627,000 2,183,610 3.4826 2.455 2.448 2.455 2.406 2.469 893,973 2.4426 -2.51%
2020-10-28 0 3.590 3.580 3.590 3.540 3.650 948,000 3,402,580 3.5892 2.518 2.511 2.518 2.483 2.560 1,351,652 2.5173 -2.18%
2020-10-27 0 3.670 3.650 3.670 3.600 3.700 1,380,000 5,058,140 3.6653 2.574 2.560 2.574 2.525 2.595 1,967,595 2.5707 0.00%
2020-10-23 0 3.670 3.650 3.670 3.650 3.730 772,000 2,842,610 3.6821 2.574 2.560 2.574 2.560 2.616 1,100,713 2.5825 -1.34%
2020-10-22 0 3.720 3.720 3.740 3.540 3.770 3,056,000 11,140,520 3.6455 2.609 2.609 2.623 2.483 2.644 4,357,226 2.5568 1.64%
2020-10-21 0 3.660 3.650 3.660 3.590 3.800 3,035,000 11,145,900 3.6725 2.567 2.560 2.567 2.518 2.665 4,327,284 2.5757 -4.94%
2020-10-20 0 3.850 3.830 3.850 3.790 3.900 498,000 1,909,980 3.8353 2.700 2.686 2.700 2.658 2.735 710,045 2.6899 -1.28%
2020-10-19 0 3.900 3.880 3.900 3.820 3.980 715,000 2,767,600 3.8708 2.735 2.721 2.735 2.679 2.791 1,019,443 2.7148 0.26%
2020-10-16 0 3.890 3.880 3.890 3.800 3.900 679,000 2,608,250 3.8413 2.728 2.721 2.728 2.665 2.735 968,114 2.6942 0.52%
2020-10-15 0 3.870 3.860 3.870 3.830 3.980 1,102,000 4,270,200 3.8750 2.714 2.707 2.714 2.686 2.791 1,571,225 2.7178 -2.03%
2020-10-14 0 3.950 3.910 3.950 3.750 3.970 2,922,000 11,300,150 3.8673 2.770 2.742 2.770 2.630 2.784 4,166,169 2.7124 0.00%
2020-10-12 0 3.950 3.940 3.950 3.860 4.040 1,234,000 4,854,190 3.9337 2.770 2.763 2.770 2.707 2.834 1,759,429 2.7590 -0.75%
2020-10-09 0 3.980 3.950 3.980 3.910 4.050 1,271,000 5,040,640 3.9659 2.791 2.770 2.791 2.742 2.841 1,812,184 2.7815 2.05%
2020-10-08 0 3.900 3.900 3.990 3.760 4.020 914,000 3,599,570 3.9383 2.735 2.735 2.798 2.637 2.819 1,303,175 2.7622 2.36%
2020-10-07 0 3.810 3.810 3.890 3.790 3.930 248,000 952,980 3.8427 2.672 2.672 2.728 2.658 2.756 353,597 2.6951 -1.04%
2020-10-06 0 3.850 3.850 3.930 3.690 3.920 748,000 2,877,540 3.8470 2.700 2.700 2.756 2.588 2.749 1,066,494 2.6981 2.39%
2020-10-05 0 3.760 3.760 3.780 3.760 4.080 681,000 2,611,580 3.8349 2.637 2.637 2.651 2.637 2.862 970,966 2.6897 -5.53%
2020-09-30 0 3.980 3.960 3.980 3.960 4.100 578,000 2,338,020 4.0450 2.791 2.777 2.791 2.777 2.876 824,109 2.8370 0.25%
2020-09-29 0 3.970 3.970 3.990 3.920 4.010 326,000 1,298,400 3.9828 2.784 2.784 2.798 2.749 2.812 464,809 2.7934 2.06%
2020-09-28 0 3.890 3.890 3.930 3.870 3.930 1,973,000 7,705,590 3.9055 2.728 2.728 2.756 2.714 2.756 2,813,091 2.7392 0.26%
2020-09-25 0 3.880 3.870 3.880 3.770 3.920 2,799,000 10,865,757 3.8820 2.721 2.714 2.721 2.644 2.749 3,990,797 2.7227 2.65%
2020-09-24 0 3.780 3.780 3.810 3.700 3.850 1,178,000 4,458,200 3.7846 2.651 2.651 2.672 2.595 2.700 1,679,585 2.6543 -1.31%
2020-09-23 0 3.830 3.820 3.830 3.680 3.850 1,898,000 7,122,535 3.7527 2.686 2.679 2.686 2.581 2.700 2,706,156 2.6320 1.59%
2020-09-22 0 3.770 3.760 3.770 3.730 3.880 2,010,000 7,575,890 3.7691 2.644 2.637 2.644 2.616 2.721 2,865,845 2.6435 0.00%
2020-09-21 0 3.770 3.750 3.770 3.740 3.830 2,138,000 8,071,310 3.7752 2.644 2.630 2.644 2.623 2.686 3,048,347 2.6478 -0.53%
2020-09-18 0 3.790 3.780 3.790 3.740 3.800 2,997,000 11,323,530 3.7783 2.658 2.651 2.658 2.623 2.665 4,273,104 2.6500 1.07%
2020-09-17 0 3.750 3.730 3.750 3.650 3.850 2,519,000 9,467,310 3.7584 2.630 2.616 2.630 2.560 2.700 3,591,574 2.6360 1.35%
2020-09-16 0 3.700 3.680 3.700 3.550 3.720 2,080,000 7,575,130 3.6419 2.595 2.581 2.595 2.490 2.609 2,965,651 2.5543 1.37%
2020-09-15 0 3.650 3.630 3.650 3.640 3.780 3,144,000 11,631,450 3.6996 2.560 2.546 2.560 2.553 2.651 4,482,695 2.5947 -2.93%
2020-09-14 0 3.760 3.740 3.760 3.720 3.840 2,984,000 11,194,620 3.7515 2.637 2.623 2.637 2.609 2.693 4,254,568 2.6312 0.80%
2020-09-11 0 3.730 3.700 3.730 3.630 3.750 1,160,000 4,314,890 3.7197 2.616 2.595 2.616 2.546 2.630 1,653,921 2.6089 -0.27%
2020-09-10 0 3.740 3.700 3.720 3.700 3.790 2,145,000 8,034,610 3.7457 2.623 2.595 2.609 2.595 2.658 3,058,328 2.6271 0.00%
2020-09-09 0 3.740 3.730 3.740 3.650 3.770 1,143,000 4,220,910 3.6928 2.623 2.616 2.623 2.560 2.644 1,629,682 2.5900 -0.80%
2020-09-08 0 3.770 3.750 3.770 3.660 3.820 1,266,000 4,790,558 3.7840 2.644 2.630 2.644 2.567 2.679 1,805,055 2.6540 0.53%
2020-09-07 0 3.750 3.740 3.790 3.750 3.950 1,620,000 6,266,130 3.8680 2.630 2.623 2.658 2.630 2.770 2,309,786 2.7129 -3.10%
2020-09-04 0 3.870 3.860 3.870 3.720 3.890 1,420,000 5,442,990 3.8331 2.714 2.707 2.714 2.609 2.728 2,024,627 2.6884 -1.02%
2020-09-03 0 3.910 3.850 3.910 3.830 4.000 2,272,000 8,914,320 3.9236 2.742 2.700 2.742 2.686 2.805 3,239,403 2.7518 -0.51%
2020-09-02 0 3.930 3.920 3.930 3.790 4.100 8,363,000 33,144,910 3.9633 2.756 2.749 2.756 2.658 2.876 11,923,913 2.7797 4.24%
2020-09-01 0 3.770 3.740 3.770 3.620 3.790 5,254,000 19,432,120 3.6985 2.644 2.623 2.644 2.539 2.658 7,491,120 2.5940 5.01%
2020-08-31 0 3.590 3.590 3.620 3.490 3.760 4,241,000 15,311,430 3.6103 2.518 2.518 2.539 2.448 2.637 6,046,791 2.5322 -2.71%
2020-08-28 0 3.690 3.670 3.690 3.630 3.710 915,000 3,362,640 3.6750 2.588 2.574 2.588 2.546 2.602 1,304,601 2.5775 1.37%
2020-08-27 0 3.640 3.630 3.640 3.570 3.710 894,000 3,251,120 3.6366 2.553 2.546 2.553 2.504 2.602 1,274,660 2.5506 -1.89%
2020-08-26 0 3.710 3.690 3.700 3.590 3.780 5,791,000 21,536,190 3.7189 2.602 2.588 2.595 2.518 2.651 8,256,771 2.6083 3.63%
2020-08-25 0 3.580 3.530 3.540 3.500 3.650 1,090,000 3,909,840 3.5870 2.511 2.476 2.483 2.455 2.560 1,554,115 2.5158 0.00%
2020-08-24 0 3.580 3.570 3.580 3.500 3.600 946,000 3,375,940 3.5686 2.511 2.504 2.511 2.455 2.525 1,348,801 2.5029 2.29%
2020-08-21 0 3.500 3.500 3.560 3.500 3.650 1,183,000 4,239,230 3.5835 2.455 2.455 2.497 2.455 2.560 1,686,714 2.5133 -0.57%
2020-08-20 0 3.520 3.480 3.520 3.460 3.530 1,248,000 4,361,180 3.4945 2.469 2.441 2.469 2.427 2.476 1,779,391 2.4509 0.00%
2020-08-19 0 3.520 3.490 3.520 3.460 3.530 546,000 1,909,470 3.4972 2.469 2.448 2.469 2.427 2.476 778,483 2.4528 -0.28%
2020-08-18 0 3.530 3.510 3.530 3.470 3.610 1,160,000 4,099,680 3.5342 2.476 2.462 2.476 2.434 2.532 1,653,921 2.4788 -1.94%
2020-08-17 0 3.600 3.540 3.600 3.550 3.660 722,000 2,608,230 3.6125 2.525 2.483 2.525 2.490 2.567 1,029,423 2.5337 -0.28%
2020-08-14 0 3.610 3.570 3.610 3.500 3.620 694,000 2,472,220 3.5623 2.532 2.504 2.532 2.455 2.539 989,501 2.4985 0.28%
2020-08-13 0 3.600 3.580 3.600 3.550 3.720 763,000 2,754,370 3.6099 2.525 2.511 2.525 2.490 2.609 1,087,881 2.5319 -1.64%
2020-08-12 0 3.660 3.620 3.660 3.510 3.740 2,472,000 8,887,350 3.5952 2.567 2.539 2.567 2.462 2.623 3,524,562 2.5215 -1.08%
2020-08-11 0 3.700 3.640 3.700 3.600 3.760 2,237,000 8,225,890 3.6772 2.595 2.553 2.595 2.525 2.637 3,189,501 2.5791 0.27%
2020-08-10 0 3.690 3.640 3.690 3.650 3.750 1,096,000 4,060,840 3.7051 2.588 2.553 2.588 2.560 2.630 1,562,670 2.5987 1.10%
2020-08-07 0 3.650 3.650 3.680 3.590 3.750 1,570,000 5,740,900 3.6566 2.560 2.560 2.581 2.518 2.630 2,238,496 2.5646 -3.18%
2020-08-06 0 3.770 3.760 3.790 3.720 3.820 2,155,000 8,126,570 3.7710 2.644 2.637 2.658 2.609 2.679 3,072,585 2.6449 1.07%
2020-08-05 0 3.730 3.720 3.730 3.550 3.800 3,138,000 11,532,620 3.6751 2.616 2.609 2.616 2.490 2.665 4,474,141 2.5776 3.61%
2020-08-04 0 3.600 3.600 3.630 3.540 3.660 3,391,000 12,264,860 3.6169 2.525 2.525 2.546 2.483 2.567 4,834,866 2.5368 -0.28%
2020-08-03 0 3.610 3.590 3.610 3.420 3.610 4,973,000 17,501,190 3.5192 2.532 2.518 2.532 2.399 2.532 7,090,472 2.4683 4.64%
2020-07-31 0 3.450 3.420 3.450 3.310 3.550 5,992,000 20,619,720 3.4412 2.420 2.399 2.420 2.322 2.490 8,543,356 2.4135 5.50%
2020-07-30 0 3.270 3.230 3.280 3.180 3.270 1,488,000 4,794,060 3.2218 2.293 2.265 2.300 2.230 2.293 2,121,581 2.2597 0.93%
2020-07-29 0 3.240 3.240 3.250 3.150 3.240 1,380,000 4,391,470 3.1822 2.272 2.272 2.279 2.209 2.272 1,967,595 2.2319 1.57%
2020-07-28 0 3.190 3.180 3.190 3.160 3.230 661,000 2,107,410 3.1882 2.237 2.230 2.237 2.216 2.265 942,450 2.2361 -0.31%
2020-07-27 0 3.200 3.170 3.200 3.140 3.300 2,613,000 8,357,570 3.1985 2.244 2.223 2.244 2.202 2.315 3,725,599 2.2433 -1.23%
2020-07-24 0 3.240 3.210 3.240 3.200 3.400 2,492,000 8,119,270 3.2581 2.272 2.251 2.272 2.244 2.385 3,553,078 2.2851 -4.14%
2020-07-23 0 3.380 3.370 3.380 3.260 3.450 4,112,000 13,757,380 3.3457 2.371 2.364 2.371 2.286 2.420 5,862,864 2.3465 -0.59%
2020-07-22 0 3.400 3.380 3.400 3.250 3.450 7,504,000 25,312,580 3.3732 2.385 2.371 2.385 2.279 2.420 10,699,156 2.3658 5.26%
2020-07-21 0 3.230 3.200 3.230 3.170 3.300 6,541,000 21,188,645 3.2394 2.265 2.244 2.265 2.223 2.315 9,326,117 2.2720 2.22%
2020-07-20 0 3.160 3.150 3.160 3.110 3.260 3,006,000 9,585,010 3.1886 2.216 2.209 2.216 2.181 2.286 4,285,936 2.2364 -1.86%
2020-07-17 0 3.220 3.200 3.220 3.120 3.370 6,402,000 20,797,410 3.2486 2.258 2.244 2.258 2.188 2.364 9,127,931 2.2784 3.21%
2020-07-16 0 3.120 3.090 3.120 3.030 3.270 5,186,000 16,393,900 3.1612 2.188 2.167 2.188 2.125 2.293 7,394,166 2.2171 2.63%
2020-07-15 0 3.040 3.030 3.040 3.010 3.110 918,000 2,808,620 3.0595 2.132 2.125 2.132 2.111 2.181 1,308,879 2.1458 -0.65%
2020-07-14 0 3.060 3.060 3.100 3.030 3.190 1,384,000 4,296,170 3.1042 2.146 2.146 2.174 2.125 2.237 1,973,299 2.1772 -4.38%
2020-07-13 0 3.200 3.200 3.220 3.160 3.270 2,982,000 9,617,880 3.2253 2.244 2.244 2.258 2.216 2.293 4,251,717 2.2621 0.31%
2020-07-10 0 3.190 3.140 3.190 3.140 3.270 3,627,000 11,535,231 3.1804 2.237 2.202 2.237 2.202 2.293 5,171,354 2.2306 -1.85%
2020-07-09 0 3.250 3.240 3.250 3.160 3.290 4,027,000 13,051,930 3.2411 2.279 2.272 2.279 2.216 2.307 5,741,671 2.2732 3.83%
2020-07-08 0 3.130 3.120 3.130 3.020 3.130 1,416,000 4,359,840 3.0790 2.195 2.188 2.195 2.118 2.195 2,018,924 2.1595 3.64%
2020-07-07 0 3.020 3.010 3.020 3.000 3.200 2,823,000 8,690,070 3.0783 2.118 2.111 2.118 2.104 2.244 4,025,016 2.1590 -1.31%
2020-07-06 0 3.060 3.050 3.060 2.910 3.060 2,990,000 8,977,250 3.0024 2.146 2.139 2.146 2.041 2.146 4,263,123 2.1058 6.25%
2020-07-03 0 2.880 2.880 2.900 2.760 2.930 3,441,000 9,852,330 2.8632 2.020 2.020 2.034 1.936 2.055 4,906,156 2.0082 3.97%
2020-07-02 0 2.770 2.760 2.770 2.690 2.780 3,787,000 10,377,070 2.7402 1.943 1.936 1.943 1.887 1.950 5,399,481 1.9219 2.97%
2020-06-30 0 2.690 2.690 2.710 2.690 2.750 1,414,000 3,843,320 2.7180 1.887 1.887 1.901 1.887 1.929 2,016,072 1.9063 -0.74%
2020-06-29 0 2.710 2.710 2.720 2.700 2.790 2,351,000 6,464,440 2.7497 1.901 1.901 1.908 1.894 1.957 3,352,041 1.9285 -2.52%
2020-06-26 0 2.780 2.780 2.810 2.760 2.830 415,000 1,157,910 2.7901 1.950 1.950 1.971 1.936 1.985 591,704 1.9569 0.72%
2020-06-24 0 2.760 2.760 2.770 2.750 2.780 218,000 601,910 2.7611 1.936 1.936 1.943 1.929 1.950 310,823 1.9365 -0.36%
2020-06-23 0 2.770 2.740 2.770 2.750 2.790 248,000 686,520 2.7682 1.943 1.922 1.943 1.929 1.957 353,597 1.9415 -1.77%
2020-06-22 0 2.820 2.820 2.830 2.770 2.840 972,656 2,733,336 2.8102 1.978 1.978 1.985 1.943 1.992 1,386,807 1.9710 1.81%
2020-06-19 0 2.770 2.760 2.770 2.760 2.820 1,807,000 5,049,772 2.7946 1.943 1.936 1.943 1.936 1.978 2,576,409 1.9600 -1.07%
2020-06-18 0 2.800 2.790 2.800 2.780 2.810 261,000 729,140 2.7936 1.964 1.957 1.964 1.950 1.971 372,132 1.9594 0.36%
2020-06-17 0 2.790 2.780 2.790 2.750 2.810 1,059,000 2,936,960 2.7733 1.957 1.950 1.957 1.929 1.971 1,509,916 1.9451 1.09%
2020-06-16 0 2.760 2.750 2.760 2.710 2.760 1,189,000 3,251,230 2.7344 1.936 1.929 1.936 1.901 1.936 1,695,269 1.9178 2.22%
2020-06-15 0 2.700 2.670 2.700 2.660 2.740 1,040,000 2,806,160 2.6982 1.894 1.873 1.894 1.866 1.922 1,482,825 1.8924 0.37%
2020-06-12 0 2.690 2.690 2.710 2.680 2.720 1,508,000 4,069,990 2.6989 1.887 1.887 1.901 1.880 1.908 2,150,097 1.8929 -1.47%
2020-06-11 0 2.730 2.730 2.750 2.710 2.810 1,777,000 4,903,810 2.7596 1.915 1.915 1.929 1.901 1.971 2,533,635 1.9355 -2.85%
2020-06-10 0 2.810 2.810 2.830 2.810 2.900 1,077,000 3,058,210 2.8396 1.971 1.971 1.985 1.971 2.034 1,535,580 1.9916 -2.09%
2020-06-09 0 2.870 2.870 2.880 2.860 2.920 1,186,000 3,422,690 2.8859 2.013 2.013 2.020 2.006 2.048 1,690,991 2.0241 0.00%
2020-06-08 0 2.870 2.860 2.870 2.850 2.880 654,000 1,871,770 2.8620 2.013 2.006 2.013 1.999 2.020 932,469 2.0073 1.06%
2020-06-05 0 2.840 2.830 2.840 2.810 2.890 434,000 1,230,700 2.8357 1.992 1.985 1.992 1.971 2.027 618,794 1.9889 -1.05%
2020-06-04 0 2.870 2.850 2.870 2.830 2.920 869,000 2,484,840 2.8594 2.013 1.999 2.013 1.985 2.048 1,239,015 2.0055 3.99%
2020-06-03 0 2.760 2.760 2.800 2.760 2.810 823,000 2,290,730 2.7834 1.936 1.936 1.964 1.936 1.971 1,173,428 1.9522 -0.36%
2020-06-02 0 2.770 2.770 2.800 2.770 2.840 1,715,000 4,806,140 2.8024 1.943 1.943 1.964 1.943 1.992 2,445,236 1.9655 -0.72%
2020-06-01 0 2.790 2.790 2.810 2.770 2.890 1,337,000 3,772,460 2.8216 1.957 1.957 1.971 1.943 2.027 1,906,286 1.9790 3.33%
2020-05-29 0 2.700 2.700 2.760 2.700 2.790 225,000 619,630 2.7539 1.894 1.894 1.936 1.894 1.957 320,804 1.9315 -2.53%
2020-05-28 0 2.770 2.750 2.770 2.750 2.810 713,000 1,983,050 2.7813 1.943 1.929 1.943 1.929 1.971 1,016,591 1.9507 -1.42%
2020-05-27 0 2.810 2.780 2.810 2.750 2.800 1,646,000 4,583,520 2.7846 1.971 1.950 1.971 1.929 1.964 2,346,856 1.9530 1.08%
2020-05-26 0 2.780 2.780 2.820 2.780 2.850 692,000 1,952,500 2.8215 1.950 1.950 1.978 1.950 1.999 986,649 1.9789 -0.41%
2020-05-25 0 2.900 2.900 2.910 2.660 2.950 2,697,000 7,607,780 2.8208 1.958 1.958 1.965 1.796 1.992 3,994,956 1.9043 6.23%
2020-05-22 0 2.730 2.700 2.730 2.670 2.860 3,313,000 9,192,450 2.7747 1.843 1.823 1.843 1.803 1.931 4,907,412 1.8732 -5.54%
2020-05-21 0 2.890 2.880 2.890 2.870 2.930 843,000 2,431,470 2.8843 1.951 1.944 1.951 1.938 1.978 1,248,702 1.9472 -1.70%
2020-05-20 0 2.940 2.900 2.940 2.900 3.000 3,163,000 9,303,410 2.9413 1.985 1.958 1.985 1.958 2.025 4,685,223 1.9857 -1.67%
2020-05-19 0 2.990 2.980 2.990 2.930 3.000 518,000 1,537,880 2.9689 2.019 2.012 2.019 1.978 2.025 767,292 2.0043 1.70%
2020-05-18 0 2.940 2.940 2.950 2.930 3.090 1,002,000 2,963,590 2.9577 1.985 1.985 1.992 1.978 2.086 1,484,222 1.9967 -1.67%
2020-05-15 0 2.990 2.990 3.020 2.980 3.130 496,000 1,501,720 3.0277 2.019 2.019 2.039 2.012 2.113 734,705 2.0440 -0.99%
2020-05-14 0 3.020 3.000 3.020 2.960 3.020 820,000 2,447,050 2.9842 2.039 2.025 2.039 1.998 2.039 1,214,633 2.0146 1.00%
2020-05-13 0 2.990 2.980 3.000 2.980 3.040 607,000 1,819,490 2.9975 2.019 2.012 2.025 2.012 2.052 899,124 2.0236 -0.66%
2020-05-12 0 3.010 3.000 3.010 2.980 3.070 927,000 2,793,280 3.0132 2.032 2.025 2.032 2.012 2.073 1,373,127 2.0342 -1.63%
2020-05-11 0 3.060 3.060 3.070 3.000 3.140 416,000 1,271,980 3.0576 2.066 2.066 2.073 2.025 2.120 616,204 2.0642 0.33%
2020-05-08 0 3.050 3.040 3.050 3.050 3.100 743,000 2,283,490 3.0733 2.059 2.052 2.059 2.059 2.093 1,100,576 2.0748 -0.97%
2020-05-07 0 3.080 3.060 3.080 3.050 3.110 150,000 460,440 3.0696 2.079 2.066 2.079 2.059 2.100 222,189 2.0723 0.33%
2020-05-06 0 3.070 3.070 3.090 3.060 3.090 669,000 2,057,040 3.0748 2.073 2.073 2.086 2.066 2.086 990,962 2.0758 0.99%
2020-05-05 0 3.040 3.040 3.060 3.010 3.060 88,000 267,900 3.0443 2.052 2.052 2.066 2.032 2.066 130,351 2.0552 0.00%
2020-05-04 0 3.040 3.040 3.060 3.000 3.170 162,000 493,570 3.0467 2.052 2.052 2.066 2.025 2.140 239,964 2.0569 -5.00%
2020-04-29 0 3.200 3.170 3.220 3.150 3.200 75,000 238,560 3.1808 2.160 2.140 2.174 2.127 2.160 111,094 2.1474 0.95%
2020-04-28 0 3.170 3.170 3.180 3.060 3.180 285,000 894,520 3.1387 2.140 2.140 2.147 2.066 2.147 422,159 2.1189 1.60%
2020-04-27 0 3.120 3.120 3.130 3.100 3.150 297,000 931,980 3.1380 2.106 2.106 2.113 2.093 2.127 439,934 2.1185 0.65%
2020-04-24 0 3.100 3.100 3.110 3.060 3.130 519,000 1,597,020 3.0771 2.093 2.093 2.100 2.066 2.113 768,774 2.0774 -0.64%
2020-04-23 0 3.120 3.090 3.100 3.090 3.150 106,000 329,450 3.1080 2.106 2.086 2.093 2.086 2.127 157,013 2.0982 0.97%
2020-04-22 0 3.090 3.070 3.090 3.060 3.120 450,000 1,392,090 3.0935 2.086 2.073 2.086 2.066 2.106 666,567 2.0884 -0.32%
2020-04-21 0 3.100 3.100 3.120 3.100 3.170 2,076,000 6,479,250 3.1210 2.093 2.093 2.106 2.093 2.140 3,075,094 2.1070 -0.64%
2020-04-20 0 3.120 3.120 3.130 3.120 3.180 2,020,000 6,358,980 3.1480 2.106 2.106 2.113 2.106 2.147 2,992,144 2.1252 -0.95%
2020-04-17 0 3.150 3.150 3.160 3.130 3.180 767,000 2,416,490 3.1506 2.127 2.127 2.133 2.113 2.147 1,136,126 2.1270 0.64%
2020-04-16 0 3.130 3.130 3.140 3.120 3.220 1,533,000 4,837,280 3.1554 2.113 2.113 2.120 2.106 2.174 2,270,770 2.1302 -0.63%
2020-04-15 0 3.150 3.150 3.160 3.120 3.200 1,984,000 6,247,690 3.1490 2.127 2.127 2.133 2.106 2.160 2,938,818 2.1259 -0.32%
2020-04-14 0 3.160 3.150 3.160 3.090 3.190 610,000 1,924,750 3.1553 2.133 2.127 2.133 2.086 2.154 903,568 2.1302 1.28%
2020-04-09 0 3.120 3.120 3.140 3.100 3.170 872,000 2,721,730 3.1213 2.106 2.106 2.120 2.093 2.140 1,291,658 2.1072 -0.32%
2020-04-08 0 3.130 3.130 3.140 3.110 3.210 396,000 1,259,340 3.1802 2.113 2.113 2.120 2.100 2.167 586,579 2.1469 -1.26%
2020-04-07 0 3.170 3.170 3.180 3.110 3.200 618,000 1,955,510 3.1643 2.140 2.140 2.147 2.100 2.160 915,418 2.1362 -0.63%
2020-04-06 0 3.190 3.120 3.140 3.120 3.240 155,000 494,680 3.1915 2.154 2.106 2.120 2.106 2.187 229,595 2.1546 3.24%
2020-04-03 0 3.090 3.060 3.100 3.030 3.200 324,000 1,015,230 3.1334 2.086 2.066 2.093 2.046 2.160 479,928 2.1154 -0.96%
2020-04-02 0 3.120 3.070 3.120 3.070 3.120 89,000 275,170 3.0918 2.106 2.073 2.106 2.073 2.106 131,832 2.0873 1.96%
2020-04-01 0 3.060 3.040 3.060 2.940 3.120 1,645,000 5,040,970 3.0644 2.066 2.052 2.066 1.985 2.106 2,436,671 2.0688 2.00%
2020-03-31 0 3.000 2.990 3.000 2.940 3.030 501,000 1,504,000 3.0020 2.025 2.019 2.025 1.985 2.046 742,111 2.0267 1.01%
2020-03-30 0 2.970 2.970 2.990 2.930 3.020 1,147,000 3,416,700 2.9788 2.005 2.005 2.019 1.978 2.039 1,699,004 2.0110 0.00%
2020-03-27 0 2.970 2.970 2.990 2.950 3.020 1,135,000 3,398,210 2.9940 2.005 2.005 2.019 1.992 2.039 1,681,229 2.0213 -1.33%
2020-03-26 0 3.010 3.010 3.020 2.910 3.020 1,437,000 4,280,960 2.9791 2.032 2.032 2.039 1.965 2.039 2,128,569 2.0112 2.38%
2020-03-25 0 2.940 2.940 2.960 2.880 2.970 1,011,000 2,969,540 2.9372 1.985 1.985 1.998 1.944 2.005 1,497,553 1.9829 2.44%
2020-03-24 0 2.870 2.860 2.880 2.850 2.910 1,137,000 3,270,310 2.8763 1.938 1.931 1.944 1.924 1.965 1,684,192 1.9418 0.70%
2020-03-23 0 2.850 2.800 2.850 2.710 2.850 990,000 2,756,810 2.7847 1.924 1.890 1.924 1.830 1.924 1,466,447 1.8799 0.35%
2020-03-20 0 2.840 2.840 2.850 2.660 2.850 1,093,000 3,007,430 2.7515 1.917 1.917 1.924 1.796 1.924 1,619,016 1.8576 8.81%
2020-03-19 0 2.610 2.610 2.670 2.610 2.800 2,508,000 6,638,270 2.6468 1.762 1.762 1.803 1.762 1.890 3,714,998 1.7869 -4.04%
2020-03-18 0 2.720 2.660 2.720 2.670 2.910 1,912,000 5,385,290 2.8166 1.836 1.796 1.836 1.803 1.965 2,832,168 1.9015 -3.55%
2020-03-17 0 2.820 2.820 2.830 2.730 2.930 2,141,000 5,960,950 2.7842 1.904 1.904 1.911 1.843 1.978 3,171,376 1.8796 -1.74%
2020-03-16 0 2.870 2.860 2.870 2.860 3.020 1,939,000 5,673,880 2.9262 1.938 1.931 1.938 1.931 2.039 2,872,162 1.9755 -4.01%
2020-03-13 0 2.990 2.990 3.010 2.870 3.030 3,752,000 11,137,020 2.9683 2.019 2.019 2.032 1.938 2.046 5,557,685 2.0039 -3.55%
2020-03-12 0 3.100 3.090 3.110 3.050 3.230 6,129,000 19,026,470 3.1043 2.093 2.086 2.100 2.059 2.181 9,078,638 2.0957 -3.13%
2020-03-11 0 3.200 3.200 3.230 3.160 3.240 1,417,000 4,543,800 3.2066 2.160 2.160 2.181 2.133 2.187 2,098,944 2.1648 0.95%
2020-03-10 0 3.170 3.170 3.190 3.120 3.250 2,061,000 6,535,240 3.1709 2.140 2.140 2.154 2.106 2.194 3,052,875 2.1407 -0.94%
2020-03-09 0 3.200 3.190 3.200 3.160 3.300 1,682,000 5,421,420 3.2232 2.160 2.154 2.160 2.133 2.228 2,491,478 2.1760 -3.90%
2020-03-06 0 3.330 3.330 3.340 3.330 3.390 1,561,000 5,225,570 3.3476 2.248 2.248 2.255 2.248 2.289 2,312,246 2.2600 -2.35%
2020-03-05 0 3.410 3.410 3.430 3.360 3.420 2,472,000 8,406,940 3.4009 2.302 2.302 2.316 2.268 2.309 3,661,673 2.2959 0.89%
2020-03-04 0 3.380 3.380 3.390 3.350 3.470 2,479,000 8,437,220 3.4035 2.282 2.282 2.289 2.262 2.343 3,672,042 2.2977 -2.59%
2020-03-03 0 3.470 3.460 3.470 3.340 3.540 1,909,000 6,608,870 3.4620 2.343 2.336 2.343 2.255 2.390 2,827,724 2.3372 3.58%
2020-03-02 0 3.350 3.350 3.360 3.300 3.390 830,000 2,780,420 3.3499 2.262 2.262 2.268 2.228 2.289 1,229,445 2.2615 0.60%
2020-02-28 0 3.330 3.260 3.330 3.250 3.430 1,177,000 3,942,270 3.3494 2.248 2.201 2.248 2.194 2.316 1,743,442 2.2612 -1.77%
2020-02-27 0 3.390 3.370 3.390 3.250 3.450 1,110,000 3,721,330 3.3525 2.289 2.275 2.289 2.194 2.329 1,644,198 2.2633 3.04%
2020-02-26 0 3.290 3.280 3.290 3.240 3.310 1,313,000 4,289,140 3.2667 2.221 2.214 2.221 2.187 2.235 1,944,893 2.2053 -0.30%
2020-02-25 0 3.300 3.290 3.300 3.230 3.310 1,378,000 4,507,540 3.2711 2.228 2.221 2.228 2.181 2.235 2,041,175 2.2083 -0.30%
2020-02-24 0 3.310 3.310 3.340 3.230 3.330 2,734,000 9,007,920 3.2948 2.235 2.235 2.255 2.181 2.248 4,049,763 2.2243 0.00%
2020-02-21 0 3.310 3.310 3.350 3.300 3.360 490,000 1,632,820 3.3323 2.235 2.235 2.262 2.228 2.268 725,817 2.2496 -1.19%
2020-02-20 0 3.350 3.340 3.370 3.300 3.390 979,000 3,293,980 3.3646 2.262 2.255 2.275 2.228 2.289 1,450,153 2.2715 -1.18%
2020-02-19 0 3.390 3.370 3.400 3.370 3.420 648,000 2,204,450 3.4019 2.289 2.275 2.295 2.275 2.309 959,856 2.2966 -0.88%
2020-02-18 0 3.420 3.390 3.420 3.360 3.440 904,000 3,083,710 3.4112 2.309 2.289 2.309 2.268 2.322 1,339,058 2.3029 -0.29%
2020-02-17 0 3.430 3.420 3.430 3.350 3.450 1,519,000 5,210,070 3.4299 2.316 2.309 2.316 2.262 2.329 2,250,033 2.3156 1.78%
2020-02-14 0 3.370 3.330 3.370 3.300 3.390 1,272,000 4,274,510 3.3605 2.275 2.248 2.275 2.228 2.289 1,884,162 2.2687 1.81%
2020-02-13 0 3.310 3.310 3.320 3.300 3.340 465,000 1,542,710 3.3177 2.235 2.235 2.241 2.228 2.255 688,786 2.2398 0.30%
2020-02-12 0 3.300 3.300 3.330 3.280 3.330 963,000 3,175,810 3.2978 2.228 2.228 2.248 2.214 2.248 1,426,453 2.2264 0.00%
2020-02-11 0 3.300 3.300 3.320 3.280 3.310 1,748,000 5,763,610 3.2973 2.228 2.228 2.241 2.214 2.235 2,589,241 2.2260 0.30%
2020-02-10 0 3.290 3.280 3.290 3.270 3.320 1,712,000 5,647,950 3.2990 2.221 2.214 2.221 2.208 2.241 2,535,916 2.2272 -1.20%
2020-02-07 0 3.330 3.320 3.330 3.180 3.330 1,531,000 5,015,030 3.2757 2.248 2.241 2.248 2.147 2.248 2,267,808 2.2114 2.78%
2020-02-06 0 3.240 3.220 3.240 3.160 3.250 1,042,000 3,340,210 3.2056 2.187 2.174 2.187 2.133 2.194 1,543,472 2.1641 2.86%
2020-02-05 0 3.150 3.150 3.160 3.070 3.170 1,052,000 3,302,340 3.1391 2.127 2.127 2.133 2.073 2.140 1,558,285 2.1192 0.96%
2020-02-04 0 3.120 3.110 3.120 3.070 3.130 758,000 2,352,830 3.1040 2.106 2.100 2.106 2.073 2.113 1,122,794 2.0955 2.30%
2020-02-03 0 3.050 3.020 3.050 3.000 3.080 1,764,000 5,366,140 3.0420 2.059 2.039 2.059 2.025 2.079 2,612,941 2.0537 1.33%
2020-01-31 0 3.010 3.000 3.010 3.000 3.080 296,000 894,050 3.0204 2.032 2.025 2.032 2.025 2.079 438,453 2.0391 -0.99%
2020-01-30 0 3.040 3.040 3.050 3.040 3.140 292,000 897,870 3.0749 2.052 2.052 2.059 2.052 2.120 432,528 2.0759 -2.25%
2020-01-29 0 3.110 3.110 3.150 3.110 3.200 499,731 1,565,881 3.1334 2.100 2.100 2.127 2.100 2.160 740,231 2.1154 -4.31%
2020-01-24 0 3.250 3.240 3.250 3.210 3.250 139,000 447,930 3.2225 2.194 2.187 2.194 2.167 2.194 205,895 2.1755 -0.31%
2020-01-23 0 3.260 3.250 3.280 3.240 3.320 471,000 1,540,940 3.2716 2.201 2.194 2.214 2.187 2.241 697,673 2.2087 -2.69%
2020-01-22 0 3.350 3.350 3.380 3.280 3.380 901,000 2,993,875 3.3228 2.262 2.262 2.282 2.214 2.282 1,334,615 2.2433 0.00%
2020-01-21 0 3.350 3.340 3.350 3.350 3.450 946,000 3,199,870 3.3825 2.262 2.255 2.262 2.262 2.329 1,401,271 2.2835 -3.74%
2020-01-20 0 3.480 3.470 3.490 3.460 3.530 510,000 1,779,650 3.4895 2.349 2.343 2.356 2.336 2.383 755,442 2.3558 -0.29%
2020-01-17 0 3.490 3.460 3.490 3.420 3.490 479,000 1,658,620 3.4627 2.356 2.336 2.356 2.309 2.356 709,523 2.3377 1.45%
2020-01-16 0 3.440 3.410 3.440 3.350 3.440 329,000 1,128,830 3.4311 2.322 2.302 2.322 2.262 2.322 487,334 2.3163 0.29%
2020-01-15 0 3.430 3.410 3.430 3.400 3.450 411,000 1,410,270 3.4313 2.316 2.302 2.316 2.295 2.329 608,798 2.3165 0.59%
2020-01-14 0 3.410 3.390 3.420 3.340 3.430 1,065,000 3,601,470 3.3817 2.302 2.289 2.309 2.255 2.316 1,577,541 2.2830 2.40%
2020-01-13 0 3.330 3.330 3.360 3.300 3.390 1,492,000 4,999,080 3.3506 2.248 2.248 2.268 2.228 2.289 2,210,039 2.2620 -1.48%
2020-01-10 0 3.380 3.360 3.380 3.360 3.410 539,461 1,823,620 3.3804 2.282 2.268 2.282 2.268 2.302 799,082 2.2821 -1.17%
2020-01-09 0 3.420 3.390 3.420 3.370 3.440 1,529,000 5,189,620 3.3941 2.309 2.289 2.309 2.275 2.322 2,264,845 2.2914 2.40%
2020-01-08 0 3.340 3.330 3.350 3.300 3.410 366,000 1,225,730 3.3490 2.255 2.248 2.262 2.228 2.302 542,141 2.2609 -1.76%
2020-01-07 0 3.400 3.390 3.400 3.350 3.400 735,000 2,478,620 3.3723 2.295 2.289 2.295 2.262 2.295 1,088,726 2.2766 1.49%
2020-01-06 0 3.350 3.330 3.360 3.320 3.350 359,000 1,198,030 3.3371 2.262 2.248 2.268 2.241 2.262 531,772 2.2529 -0.30%
2020-01-03 0 3.360 3.320 3.360 3.340 3.370 652,000 2,192,110 3.3621 2.268 2.241 2.268 2.255 2.275 965,781 2.2698 0.30%
2020-01-02 0 3.350 3.330 3.350 3.290 3.350 866,000 2,880,280 3.3260 2.262 2.248 2.262 2.221 2.262 1,282,770 2.2454 1.82%
2019-12-31 0 3.290 3.280 3.290 3.270 3.290 203,000 666,320 3.2824 2.221 2.214 2.221 2.208 2.221 300,696 2.2159 0.30%
2019-12-30 0 3.280 3.270 3.280 3.270 3.300 478,000 1,568,420 3.2812 2.214 2.208 2.214 2.208 2.228 708,042 2.2152 -0.61%
2019-12-27 0 3.300 3.290 3.300 3.270 3.320 1,194,000 3,942,780 3.3022 2.228 2.221 2.228 2.208 2.241 1,768,624 2.2293 0.92%
2019-12-24 0 3.270 3.260 3.280 3.260 3.280 65,000 212,600 3.2708 2.208 2.201 2.214 2.201 2.214 96,282 2.2081 0.00%
2019-12-23 0 3.270 3.260 3.270 3.260 3.310 274,000 899,790 3.2839 2.208 2.201 2.208 2.201 2.235 405,865 2.2170 -0.91%
2019-12-20 0 3.300 3.280 3.300 3.250 3.310 786,892 2,589,912 3.2913 2.228 2.214 2.228 2.194 2.235 1,165,591 2.2220 0.61%
2019-12-19 0 3.280 3.270 3.280 3.250 3.310 677,000 2,221,570 3.2815 2.214 2.208 2.214 2.194 2.235 1,002,812 2.2153 0.00%
2019-12-18 0 3.280 3.270 3.280 3.270 3.290 724,000 2,371,190 3.2751 2.214 2.208 2.214 2.208 2.221 1,072,432 2.2110 -0.30%
2019-12-17 0 3.290 3.280 3.290 3.230 3.300 850,000 2,778,360 3.2687 2.221 2.214 2.221 2.181 2.228 1,259,070 2.2067 1.54%
2019-12-16 0 3.240 3.230 3.240 3.200 3.250 396,988 1,281,511 3.2281 2.187 2.181 2.187 2.160 2.194 588,042 2.1793 1.25%
2019-12-13 0 3.200 3.190 3.200 3.170 3.200 619,000 1,971,030 3.1842 2.160 2.154 2.160 2.140 2.160 916,899 2.1497 1.27%
2019-12-12 0 3.160 3.150 3.160 3.150 3.170 694,000 2,192,890 3.1598 2.133 2.127 2.133 2.127 2.140 1,027,994 2.1332 0.32%
2019-12-11 0 3.150 3.140 3.150 3.130 3.150 727,000 2,283,130 3.1405 2.127 2.120 2.127 2.113 2.127 1,076,875 2.1201 0.00%
2019-12-10 0 3.150 3.140 3.150 3.130 3.170 189,000 595,730 3.1520 2.127 2.120 2.127 2.113 2.140 279,958 2.1279 0.32%
2019-12-09 0 3.140 3.130 3.140 3.120 3.140 1,317,000 4,125,960 3.1328 2.120 2.113 2.120 2.106 2.120 1,950,818 2.1150 0.32%
2019-12-06 0 3.130 3.130 3.140 3.130 3.160 878,000 2,756,140 3.1391 2.113 2.113 2.120 2.113 2.133 1,300,546 2.1192 0.00%
2019-12-05 0 3.130 3.130 3.140 3.130 3.160 360,000 1,132,990 3.1472 2.113 2.113 2.120 2.113 2.133 533,253 2.1247 -0.32%
2019-12-04 0 3.140 3.140 3.160 3.140 3.160 571,000 1,794,550 3.1428 2.120 2.120 2.133 2.120 2.133 845,799 2.1217 -0.32%
2019-12-03 0 3.150 3.140 3.150 3.140 3.160 336,000 1,058,780 3.1511 2.127 2.120 2.127 2.120 2.133 497,703 2.1273 0.00%
2019-12-02 0 3.150 3.150 3.190 3.150 3.230 728,000 2,309,350 3.1722 2.127 2.127 2.154 2.127 2.181 1,078,357 2.1415 -1.56%
2019-11-29 0 3.200 3.180 3.210 3.170 3.300 290,000 928,330 3.2011 2.160 2.147 2.167 2.140 2.228 429,565 2.1611 -1.84%
2019-11-28 0 3.260 3.250 3.260 3.200 3.270 674,000 2,171,130 3.2213 2.201 2.194 2.201 2.160 2.208 998,369 2.1747 0.62%
2019-11-27 0 3.240 3.230 3.240 3.180 3.280 1,355,000 4,386,660 3.2374 2.187 2.181 2.187 2.147 2.214 2,007,106 2.1856 1.25%
2019-11-26 0 3.200 3.170 3.200 3.170 3.210 599,000 1,906,340 3.1825 2.160 2.140 2.160 2.140 2.167 887,274 2.1485 1.27%
2019-11-25 0 3.160 3.160 3.180 3.160 3.210 800,000 2,553,860 3.1923 2.133 2.133 2.147 2.133 2.167 1,185,007 2.1551 -0.32%
2019-11-22 0 3.170 3.160 3.170 3.160 3.220 505,000 1,609,930 3.1880 2.140 2.133 2.140 2.133 2.174 748,036 2.1522 -0.63%
2019-11-21 0 3.190 3.170 3.190 3.160 3.230 740,000 2,357,000 3.1851 2.154 2.140 2.154 2.133 2.181 1,096,132 2.1503 -0.93%
2019-11-20 0 3.220 3.210 3.220 3.210 3.250 620,000 1,997,410 3.2216 2.174 2.167 2.174 2.167 2.194 918,381 2.1749 0.00%
2019-11-19 0 3.220 3.210 3.220 3.210 3.270 1,612,000 5,207,970 3.2308 2.174 2.167 2.174 2.167 2.208 2,387,790 2.1811 -0.31%
2019-11-18 0 3.230 3.220 3.230 3.160 3.290 1,223,000 3,968,300 3.2447 2.181 2.174 2.181 2.133 2.221 1,811,580 2.1905 -0.62%
2019-11-15 0 3.250 3.220 3.250 3.220 3.260 14,000 45,290 3.2350 2.194 2.174 2.194 2.174 2.201 20,738 2.1840 0.31%
2019-11-14 0 3.240 3.210 3.240 3.210 3.260 280,000 906,510 3.2375 2.187 2.167 2.187 2.167 2.201 414,753 2.1857 0.00%
2019-11-13 0 3.240 3.210 3.240 3.190 3.260 817,000 2,626,720 3.2151 2.187 2.167 2.187 2.154 2.201 1,210,189 2.1705 -0.31%
2019-11-12 0 3.250 3.240 3.250 3.220 3.290 345,000 1,118,170 3.2411 2.194 2.187 2.194 2.174 2.221 511,034 2.1881 0.00%
2019-11-11 0 3.250 3.230 3.250 3.230 3.320 504,000 1,647,610 3.2691 2.194 2.181 2.194 2.181 2.241 746,555 2.2070 -2.40%
2019-11-08 0 3.330 3.320 3.350 3.320 3.400 1,180,000 3,951,980 3.3491 2.248 2.241 2.262 2.241 2.295 1,747,886 2.2610 -1.19%
2019-11-07 0 3.370 3.370 3.380 3.370 3.430 2,014,000 6,844,420 3.3984 2.275 2.275 2.282 2.275 2.316 2,983,256 2.2943 0.30%
2019-11-06 0 3.360 3.360 3.370 3.250 3.380 1,630,000 5,435,570 3.3347 2.268 2.268 2.275 2.194 2.282 2,414,453 2.2513 3.38%
2019-11-05 0 3.250 3.240 3.250 3.210 3.250 911,000 2,949,850 3.2380 2.194 2.187 2.194 2.167 2.194 1,349,427 2.1860 0.93%
2019-11-04 0 3.220 3.210 3.230 3.160 3.240 1,729,000 5,550,060 3.2100 2.174 2.167 2.181 2.133 2.187 2,561,097 2.1671 0.62%
2019-11-01 0 3.200 3.180 3.200 3.160 3.240 1,036,000 3,317,470 3.2022 2.160 2.147 2.160 2.133 2.187 1,534,585 2.1618 1.59%
2019-10-31 0 3.150 3.140 3.150 3.120 3.180 2,220,000 6,980,570 3.1444 2.127 2.120 2.127 2.106 2.147 3,288,395 2.1228 2.27%
2019-10-30 0 3.080 3.070 3.080 3.040 3.100 616,000 1,897,050 3.0796 2.079 2.073 2.079 2.052 2.093 912,456 2.0791 -0.96%
2019-10-29 0 3.110 3.090 3.110 3.080 3.170 631,000 1,961,450 3.1085 2.100 2.086 2.100 2.079 2.140 934,675 2.0985 -0.96%
2019-10-28 0 3.140 3.110 3.140 3.110 3.200 1,500,000 4,699,430 3.1330 2.120 2.100 2.120 2.100 2.160 2,221,889 2.1151 -0.32%
2019-10-25 0 3.150 3.120 3.160 3.120 3.160 443,000 1,393,050 3.1446 2.127 2.106 2.133 2.106 2.133 656,198 2.1229 0.00%
2019-10-24 0 3.150 3.130 3.160 3.090 3.170 1,051,000 3,300,460 3.1403 2.127 2.113 2.133 2.086 2.140 1,556,803 2.1200 -1.56%
2019-10-23 0 3.200 3.170 3.200 3.140 3.200 1,917,000 6,098,290 3.1812 2.160 2.140 2.160 2.120 2.160 2,839,574 2.1476 0.63%
2019-10-22 0 3.180 3.140 3.180 3.120 3.200 902,000 2,851,940 3.1618 2.147 2.120 2.147 2.106 2.160 1,336,096 2.1345 0.00%
2019-10-21 0 3.180 3.160 3.180 3.150 3.230 735,000 2,329,850 3.1699 2.147 2.133 2.147 2.127 2.181 1,088,726 2.1400 -0.31%
2019-10-18 0 3.190 3.190 3.220 3.190 3.240 280,000 899,790 3.2135 2.154 2.154 2.174 2.154 2.187 414,753 2.1695 -1.54%
2019-10-17 0 3.240 3.210 3.240 3.200 3.250 598,000 1,926,080 3.2209 2.187 2.167 2.187 2.160 2.194 885,793 2.1744 0.00%
2019-10-16 0 3.240 3.220 3.250 3.220 3.280 1,293,000 4,202,540 3.2502 2.187 2.174 2.194 2.174 2.214 1,915,268 2.1942 -0.61%
2019-10-15 0 3.260 3.240 3.270 3.230 3.260 106,000 344,030 3.2456 2.201 2.187 2.208 2.181 2.201 157,013 2.1911 0.31%
2019-10-14 0 3.250 3.250 3.260 3.180 3.280 1,081,000 3,508,850 3.2459 2.194 2.194 2.201 2.147 2.214 1,601,241 2.1913 1.56%
2019-10-11 0 3.200 3.170 3.200 3.150 3.200 348,000 1,105,600 3.1770 2.160 2.140 2.160 2.127 2.160 515,478 2.1448 0.63%
2019-10-10 0 3.180 3.150 3.190 3.120 3.200 1,305,424 4,141,412 3.1725 2.147 2.127 2.154 2.106 2.160 1,933,671 2.1417 1.27%
2019-10-09 0 3.140 3.140 3.180 3.130 3.190 561,000 1,777,020 3.1676 2.120 2.120 2.147 2.113 2.154 830,986 2.1384 -1.57%
2019-10-08 0 3.190 3.170 3.220 3.140 3.240 855,226 2,747,243 3.2123 2.154 2.140 2.174 2.120 2.187 1,266,811 2.1686 1.59%
2019-10-04 0 3.140 3.120 3.140 3.100 3.280 79,000 249,910 3.1634 2.120 2.106 2.120 2.093 2.214 117,019 2.1356 -1.26%
2019-10-03 0 3.180 3.150 3.180 3.150 3.260 268,000 851,150 3.1759 2.147 2.127 2.147 2.127 2.201 396,977 2.1441 1.27%
2019-10-02 0 3.140 3.130 3.190 3.140 3.250 521,000 1,648,740 3.1646 2.120 2.113 2.154 2.120 2.194 771,736 2.1364 0.00%
2019-09-30 0 3.140 3.090 3.150 3.030 3.160 496,000 1,554,910 3.1349 2.120 2.086 2.127 2.046 2.133 734,705 2.1164 2.28%
2019-09-27 0 3.070 3.070 3.080 3.070 3.160 182,000 564,300 3.1005 2.073 2.073 2.079 2.073 2.133 269,589 2.0932 -2.54%
2019-09-26 0 3.150 3.150 3.180 3.130 3.180 369,000 1,164,290 3.1553 2.127 2.127 2.147 2.113 2.147 546,585 2.1301 0.00%
2019-09-25 0 3.150 3.150 3.180 3.110 3.190 1,022,000 3,229,140 3.1596 2.127 2.127 2.147 2.100 2.154 1,513,847 2.1331 -2.17%
2019-09-24 0 3.220 3.200 3.220 3.190 3.230 290,000 929,170 3.2040 2.174 2.160 2.174 2.154 2.181 429,565 2.1630 0.62%
2019-09-23 0 3.200 3.200 3.220 3.190 3.230 257,000 823,800 3.2054 2.160 2.160 2.174 2.154 2.181 380,684 2.1640 -1.84%
2019-09-20 0 3.260 3.250 3.260 3.250 3.320 308,000 1,008,390 3.2740 2.201 2.194 2.201 2.194 2.241 456,228 2.2103 -1.21%
2019-09-19 0 3.300 3.300 3.310 3.240 3.330 1,247,000 4,095,640 3.2844 2.228 2.228 2.235 2.187 2.248 1,847,130 2.2173 0.92%
2019-09-18 0 3.270 3.240 3.270 3.230 3.280 911,000 2,962,290 3.2517 2.208 2.187 2.208 2.181 2.214 1,349,427 2.1952 0.31%
2019-09-17 0 3.260 3.250 3.260 3.150 3.310 8,411,000 27,041,140 3.2150 2.201 2.194 2.201 2.127 2.235 12,458,871 2.1704 -1.81%
2019-09-16 0 3.320 3.300 3.320 3.260 3.430 4,781,000 16,009,010 3.3485 2.241 2.228 2.241 2.201 2.316 7,081,900 2.2606 -1.78%
2019-09-13 0 3.380 3.370 3.390 3.300 3.400 58,000 194,430 3.3522 2.282 2.275 2.289 2.228 2.295 85,913 2.2631 0.90%
2019-09-12 0 3.350 3.340 3.350 3.300 3.480 2,138,000 7,217,590 3.3759 2.262 2.255 2.262 2.228 2.349 3,166,932 2.2790 -1.76%
2019-09-11 0 3.410 3.400 3.440 3.390 3.480 356,000 1,211,160 3.4021 2.302 2.295 2.322 2.289 2.349 527,328 2.2968 -1.45%
2019-09-10 0 3.460 3.410 3.480 3.420 3.520 1,819,000 6,336,310 3.4834 2.336 2.302 2.349 2.309 2.376 2,694,411 2.3516 0.00%
2019-09-09 0 3.460 3.450 3.460 3.400 3.530 1,629,000 5,628,020 3.4549 2.336 2.329 2.336 2.295 2.383 2,412,971 2.3324 -1.14%
2019-09-06 0 3.500 3.480 3.500 3.460 3.520 992,000 3,464,520 3.4925 2.363 2.349 2.363 2.336 2.376 1,469,409 2.3578 1.16%
2019-09-05 0 3.460 3.450 3.460 3.430 3.530 817,000 2,842,740 3.4795 2.336 2.329 2.336 2.316 2.383 1,210,189 2.3490 1.17%
2019-09-04 0 3.420 3.400 3.420 3.350 3.450 818,000 2,780,160 3.3987 2.309 2.295 2.309 2.262 2.329 1,211,670 2.2945 0.00%
2019-09-03 0 3.420 3.420 3.440 3.400 3.550 1,173,000 4,067,580 3.4677 2.309 2.309 2.322 2.295 2.397 1,737,517 2.3410 -3.12%
2019-09-02 0 3.530 3.530 3.540 3.520 3.620 328,000 1,161,890 3.5423 2.383 2.383 2.390 2.376 2.444 485,853 2.3914 -1.40%
2019-08-30 0 3.580 3.550 3.580 3.550 3.640 562,237 2,014,476 3.5830 2.417 2.397 2.417 2.397 2.457 832,819 2.4189 0.28%
2019-08-29 0 3.570 3.570 3.630 3.510 3.650 2,454,000 8,829,750 3.5981 2.410 2.410 2.451 2.370 2.464 3,635,010 2.4291 -2.46%
2019-08-28 0 3.660 3.610 3.670 3.620 3.700 303,000 1,104,980 3.6468 2.471 2.437 2.478 2.444 2.498 448,822 2.4620 0.27%
2019-08-27 0 3.650 3.610 3.650 3.600 3.680 255,000 926,390 3.6329 2.464 2.437 2.464 2.430 2.484 377,721 2.4526 1.39%
2019-08-26 0 3.600 3.600 3.630 3.590 3.680 395,000 1,430,970 3.6227 2.430 2.430 2.451 2.424 2.484 585,097 2.4457 -2.96%
2019-08-23 0 3.710 3.710 3.740 3.650 3.750 326,000 1,207,140 3.7029 2.505 2.505 2.525 2.464 2.532 482,891 2.4998 -1.07%
2019-08-22 0 3.750 3.690 3.750 3.660 3.760 774,000 2,873,660 3.7127 2.532 2.491 2.532 2.471 2.538 1,146,495 2.5065 2.46%
2019-08-21 0 3.660 3.660 3.700 3.580 3.700 862,000 3,154,300 3.6593 2.471 2.471 2.498 2.417 2.498 1,276,845 2.4704 2.23%
2019-08-20 0 3.580 3.580 3.620 3.510 3.640 435,000 1,566,870 3.6020 2.417 2.417 2.444 2.370 2.457 644,348 2.4317 0.00%
2019-08-19 0 3.580 3.520 3.590 3.530 3.630 630,000 2,254,700 3.5789 2.417 2.376 2.424 2.383 2.451 933,193 2.4161 1.70%
2019-08-16 0 3.520 3.470 3.520 3.410 3.520 566,000 1,965,170 3.4720 2.376 2.343 2.376 2.302 2.376 838,393 2.3440 2.62%
2019-08-15 0 3.430 3.410 3.430 3.240 3.510 2,486,229 8,413,951 3.3842 2.316 2.302 2.316 2.187 2.370 3,682,750 2.2847 -0.58%
2019-08-14 0 3.450 3.450 3.500 3.440 3.670 1,303,000 4,600,790 3.5309 2.329 2.329 2.363 2.322 2.478 1,930,081 2.3837 -4.96%
2019-08-13 0 3.630 3.550 3.630 3.490 3.650 487,000 1,747,140 3.5876 2.451 2.397 2.451 2.356 2.464 721,373 2.4220 -1.36%
2019-08-12 0 3.680 3.610 3.680 3.580 3.680 810,000 2,917,920 3.6024 2.484 2.437 2.484 2.417 2.484 1,199,820 2.4320 1.94%
2019-08-09 0 3.610 3.590 3.610 3.590 3.650 730,000 2,634,230 3.6085 2.437 2.424 2.437 2.424 2.464 1,081,319 2.4361 -0.55%
2019-08-08 0 3.630 3.560 3.620 3.550 3.650 1,525,000 5,510,550 3.6135 2.451 2.403 2.444 2.397 2.464 2,258,920 2.4395 0.00%
2019-08-07 0 3.630 3.610 3.630 3.570 3.660 785,000 2,838,100 3.6154 2.451 2.437 2.451 2.410 2.471 1,162,788 2.4408 -1.36%
2019-08-06 0 3.680 3.610 3.680 3.420 3.680 1,330,000 4,722,210 3.5505 2.484 2.437 2.484 2.309 2.484 1,970,075 2.3970 2.22%
2019-08-05 0 3.600 3.560 3.600 3.500 3.620 1,625,000 5,797,920 3.5680 2.430 2.403 2.430 2.363 2.444 2,407,046 2.4087 -0.28%
2019-08-02 0 3.610 3.620 3.660 3.570 3.650 768,000 2,767,800 3.6039 2.437 2.444 2.471 2.410 2.464 1,137,607 2.4330 -0.82%
2019-08-01 0 3.640 3.630 3.650 3.630 3.720 329,000 1,206,990 3.6687 2.457 2.451 2.464 2.451 2.511 487,334 2.4767 -1.09%
2019-07-31 0 3.680 3.670 3.680 3.670 3.720 208,000 767,880 3.6917 2.484 2.478 2.484 2.478 2.511 308,102 2.4923 -1.60%
2019-07-30 0 3.740 3.740 3.750 3.740 3.780 255,000 957,880 3.7564 2.525 2.525 2.532 2.525 2.552 377,721 2.5359 -0.80%
2019-07-29 0 3.770 3.730 3.770 3.730 3.790 212,000 797,270 3.7607 2.545 2.518 2.545 2.518 2.559 314,027 2.5389 -0.53%
2019-07-26 0 3.790 3.760 3.790 3.750 3.790 192,000 723,060 3.7659 2.559 2.538 2.559 2.532 2.559 284,402 2.5424 0.53%
2019-07-25 0 3.770 3.770 3.780 3.740 3.780 137,000 516,300 3.7686 2.545 2.545 2.552 2.525 2.552 202,933 2.5442 0.27%
2019-07-24 0 3.760 3.740 3.760 3.690 3.830 1,064,000 4,018,310 3.7766 2.538 2.525 2.538 2.491 2.586 1,576,060 2.5496 1.62%
2019-07-23 0 3.700 3.700 3.710 3.620 3.720 664,000 2,447,630 3.6862 2.498 2.498 2.505 2.444 2.511 983,556 2.4886 1.93%
2019-07-22 0 3.630 3.630 3.640 3.610 3.660 850,000 3,093,380 3.6393 2.451 2.451 2.457 2.437 2.471 1,259,070 2.4569 -0.27%
2019-07-19 0 3.640 3.630 3.650 3.600 3.650 560,000 2,034,150 3.6324 2.457 2.451 2.464 2.430 2.464 829,505 2.4522 0.83%
2019-07-18 0 3.610 3.600 3.610 3.600 3.640 351,000 1,271,180 3.6216 2.437 2.430 2.437 2.430 2.457 519,922 2.4449 -0.55%
2019-07-17 0 3.630 3.630 3.650 3.610 3.650 381,000 1,382,675 3.6291 2.451 2.451 2.464 2.437 2.464 564,360 2.4500 0.00%
2019-07-16 0 3.630 3.630 3.640 3.610 3.700 1,146,000 4,176,220 3.6442 2.451 2.451 2.457 2.437 2.498 1,697,523 2.4602 0.55%
2019-07-15 0 3.610 3.610 3.630 3.600 3.680 1,518,000 5,535,120 3.6463 2.437 2.437 2.451 2.430 2.484 2,248,551 2.4616 -1.63%
2019-07-12 0 3.670 3.650 3.670 3.650 3.700 406,172 1,489,590 3.6674 2.478 2.464 2.478 2.464 2.498 601,646 2.4759 0.82%
2019-07-11 0 3.640 3.630 3.640 3.620 3.660 160,000 582,850 3.6428 2.457 2.451 2.457 2.444 2.471 237,001 2.4593 0.83%
2019-07-10 0 3.610 3.590 3.600 3.590 3.620 1,325,000 4,775,490 3.6041 2.437 2.424 2.430 2.424 2.444 1,962,668 2.4332 -0.55%
2019-07-09 0 3.630 3.630 3.670 3.610 3.650 368,000 1,336,220 3.6310 2.451 2.451 2.478 2.437 2.464 545,103 2.4513 -0.55%
2019-07-08 0 3.650 3.610 3.650 3.610 3.730 929,000 3,404,930 3.6652 2.464 2.437 2.464 2.437 2.518 1,376,090 2.4744 -2.14%
2019-07-05 0 3.730 3.720 3.730 3.700 3.760 413,000 1,537,250 3.7222 2.518 2.511 2.518 2.498 2.538 611,760 2.5128 -0.27%
2019-07-04 0 3.740 3.730 3.760 3.700 3.800 1,390,000 5,230,355 3.7628 2.525 2.518 2.538 2.498 2.565 2,058,950 2.5403 -0.27%
2019-07-03 0 3.750 3.720 3.750 3.720 3.830 829,000 3,122,440 3.7665 2.532 2.511 2.532 2.511 2.586 1,227,964 2.5428 0.54%
2019-07-02 0 3.730 3.730 3.740 3.710 3.820 1,485,000 5,594,320 3.7672 2.518 2.518 2.525 2.505 2.579 2,199,670 2.5433 1.36%
2019-06-28 0 3.680 3.640 3.680 3.520 3.700 854,000 3,114,150 3.6465 2.484 2.457 2.484 2.376 2.498 1,264,995 2.4618 2.79%
2019-06-27 0 3.580 3.570 3.580 3.560 3.690 1,567,273 5,658,449 3.6104 2.417 2.410 2.417 2.403 2.491 2,321,538 2.4374 -0.56%
2019-06-26 0 3.600 3.580 3.600 3.570 3.680 867,000 3,132,230 3.6127 2.430 2.417 2.430 2.410 2.484 1,284,252 2.4390 -2.17%
2019-06-25 0 3.680 3.680 3.700 3.660 3.800 1,565,000 5,801,475 3.7070 2.484 2.484 2.498 2.471 2.565 2,318,171 2.5026 -1.87%
2019-06-24 0 3.750 3.720 3.750 3.660 3.790 1,745,172 6,512,083 3.7315 2.532 2.511 2.532 2.471 2.559 2,585,052 2.5191 3.59%
2019-06-21 0 3.620 3.620 3.640 3.590 3.720 1,537,000 5,623,900 3.6590 2.444 2.444 2.457 2.424 2.511 2,276,695 2.4702 3.13%
2019-06-20 0 3.510 3.510 3.530 3.470 3.650 2,518,000 8,924,060 3.5441 2.370 2.370 2.383 2.343 2.464 3,729,811 2.3926 0.29%
2019-06-19 0 3.500 3.480 3.500 3.480 3.580 829,000 2,923,070 3.5260 2.363 2.349 2.363 2.349 2.417 1,227,964 2.3804 1.45%
2019-06-18 0 3.450 3.450 3.460 3.390 3.510 710,000 2,445,460 3.4443 2.329 2.329 2.336 2.289 2.370 1,051,694 2.3253 -1.71%
2019-06-17 0 3.510 3.510 3.520 3.460 3.570 476,000 1,671,090 3.5107 2.370 2.370 2.376 2.336 2.410 705,079 2.3701 0.86%
2019-06-14 0 3.480 3.480 3.540 3.480 3.610 1,627,000 5,790,410 3.5589 2.349 2.349 2.390 2.349 2.437 2,410,009 2.4027 -3.33%
2019-06-13 0 3.600 3.580 3.600 3.550 3.650 1,622,000 5,875,900 3.6226 2.430 2.417 2.430 2.397 2.464 2,402,602 2.4456 -1.37%
2019-06-12 0 3.650 3.650 3.700 3.600 3.700 595,000 2,177,570 3.6598 2.464 2.464 2.498 2.430 2.498 881,349 2.4707 -1.88%
2019-06-11 0 3.720 3.710 3.730 3.670 3.740 830,000 3,088,000 3.7205 2.511 2.505 2.518 2.478 2.525 1,229,445 2.5117 0.00%
2019-06-10 0 3.720 3.720 3.730 3.710 3.780 345,000 1,291,560 3.7437 2.511 2.511 2.518 2.505 2.552 511,034 2.5273 1.46%
2019-06-06 0 3.780 3.760 3.780 3.760 3.860 1,081,000 4,090,220 3.7837 2.475 2.462 2.475 2.462 2.528 1,650,746 2.4778 -2.07%
2019-06-05 0 3.860 3.860 3.870 3.850 3.940 500,235 1,950,971 3.9001 2.528 2.528 2.534 2.521 2.580 763,886 2.5540 -1.28%
2019-06-04 0 3.910 3.860 3.910 3.830 3.970 600,000 2,344,000 3.9067 2.560 2.528 2.560 2.508 2.600 916,233 2.5583 -1.01%
2019-06-03 0 3.950 3.910 3.960 3.840 4.010 749,000 2,969,870 3.9651 2.587 2.560 2.593 2.515 2.626 1,143,764 2.5966 1.02%
2019-05-31 0 3.910 3.850 3.910 3.850 3.950 944,000 3,687,170 3.9059 2.560 2.521 2.560 2.521 2.587 1,441,540 2.5578 -0.26%
2019-05-30 0 3.920 3.870 3.920 3.750 3.920 564,000 2,180,080 3.8654 2.567 2.534 2.567 2.456 2.567 861,259 2.5313 0.26%
2019-05-29 0 3.910 3.810 3.910 3.830 3.910 380,000 1,474,920 3.8814 2.560 2.495 2.560 2.508 2.560 580,281 2.5417 0.26%
2019-05-28 0 3.900 3.900 3.910 3.760 3.900 1,077,000 4,140,120 3.8441 2.554 2.554 2.560 2.462 2.554 1,644,638 2.5173 5.12%
2019-05-27 0 3.710 3.690 3.710 3.670 3.720 549,000 2,029,510 3.6967 2.430 2.416 2.430 2.403 2.436 838,353 2.4208 0.00%
2019-05-24 0 3.710 3.710 3.740 3.710 3.760 719,000 2,693,620 3.7463 2.430 2.430 2.449 2.430 2.462 1,097,952 2.4533 0.27%
2019-05-23 0 3.700 3.680 3.700 3.690 3.790 565,000 2,110,710 3.7358 2.423 2.410 2.423 2.416 2.482 862,786 2.4464 -1.60%
2019-05-22 0 3.760 3.750 3.770 3.740 3.800 375,000 1,410,060 3.7602 2.462 2.456 2.469 2.449 2.488 572,646 2.4624 0.00%
2019-05-21 0 3.760 3.750 3.760 3.740 3.780 438,000 1,647,790 3.7621 2.462 2.456 2.462 2.449 2.475 668,850 2.4636 0.53%
2019-05-20 0 3.740 3.740 3.750 3.740 3.790 635,000 2,392,930 3.7684 2.449 2.449 2.456 2.449 2.482 969,680 2.4678 -2.09%
2019-05-17 0 3.820 3.810 3.830 3.800 3.870 599,000 2,298,830 3.8378 2.502 2.495 2.508 2.488 2.534 914,706 2.5132 -0.78%
2019-05-16 0 3.850 3.820 3.850 3.800 3.850 519,000 1,990,360 3.8350 2.521 2.502 2.521 2.488 2.521 792,541 2.5114 0.79%
2019-05-15 0 3.820 3.770 3.840 3.760 3.860 576,000 2,194,300 3.8095 2.502 2.469 2.515 2.462 2.528 879,584 2.4947 1.06%
2019-05-14 0 3.780 3.760 3.800 3.720 3.850 1,811,000 6,862,120 3.7891 2.475 2.462 2.488 2.436 2.521 2,765,496 2.4813 -1.05%
2019-05-10 0 3.820 3.820 3.840 3.760 3.920 2,330,000 8,934,000 3.8343 2.502 2.502 2.515 2.462 2.567 3,558,037 2.5109 1.87%
2019-05-09 0 3.750 3.750 3.780 3.730 3.810 2,012,000 7,586,720 3.7707 2.456 2.456 2.475 2.443 2.495 3,072,434 2.4693 0.00%
2019-05-08 0 3.750 3.750 3.820 3.650 3.820 1,499,114 5,627,484 3.7539 2.456 2.456 2.502 2.390 2.502 2,289,229 2.4582 -0.27%
2019-05-07 0 3.760 3.720 3.760 3.680 3.760 908,000 3,395,390 3.7394 2.462 2.436 2.462 2.410 2.462 1,386,566 2.4488 1.90%
2019-05-06 0 3.690 3.690 3.710 3.640 3.790 1,501,000 5,567,390 3.7091 2.416 2.416 2.430 2.384 2.482 2,292,109 2.4289 -4.65%
2019-05-03 0 3.870 3.820 3.870 3.820 3.870 56,000 216,020 3.8575 2.534 2.502 2.534 2.502 2.534 85,515 2.5261 1.31%
2019-05-02 0 3.820 3.820 3.880 3.740 3.900 475,000 1,814,450 3.8199 2.502 2.502 2.541 2.449 2.554 725,351 2.5015 -1.80%
2019-04-30 0 3.890 3.850 3.890 3.790 3.890 458,854 1,765,299 3.8472 2.547 2.521 2.547 2.482 2.547 700,695 2.5194 0.00%
2019-04-29 0 3.890 3.870 3.890 3.880 3.970 205,000 799,500 3.9000 2.547 2.534 2.547 2.541 2.600 313,046 2.5539 0.00%
2019-04-26 0 3.890 3.890 3.950 3.840 4.000 1,138,000 4,493,470 3.9486 2.547 2.547 2.587 2.515 2.619 1,737,788 2.5857 -0.77%
2019-04-25 0 3.920 3.900 3.920 3.900 4.040 2,467,000 9,841,580 3.9893 2.567 2.554 2.567 2.554 2.646 3,767,244 2.6124 -2.24%
2019-04-24 0 4.010 4.000 4.010 3.990 4.120 2,780,000 11,311,710 4.0690 2.626 2.619 2.626 2.613 2.698 4,245,212 2.6646 -0.74%
2019-04-23 0 4.040 4.030 4.040 3.920 4.130 2,922,000 11,863,500 4.0601 2.646 2.639 2.646 2.567 2.705 4,462,054 2.6588 3.06%
2019-04-18 0 3.920 3.920 3.960 3.900 3.960 1,631,000 6,434,280 3.9450 2.567 2.567 2.593 2.554 2.593 2,490,626 2.5834 0.77%
2019-04-17 0 3.890 3.870 3.890 3.790 3.890 878,000 3,385,380 3.8558 2.547 2.534 2.547 2.482 2.547 1,340,754 2.5250 2.91%
2019-04-16 0 3.780 3.770 3.780 3.720 3.830 860,000 3,234,300 3.7608 2.475 2.469 2.475 2.436 2.508 1,313,267 2.4628 2.16%
2019-04-15 0 3.700 3.700 3.720 3.700 3.750 358,000 1,333,570 3.7251 2.423 2.423 2.436 2.423 2.456 546,686 2.4394 0.00%
2019-04-12 0 3.700 3.700 3.740 3.690 3.750 282,000 1,048,520 3.7182 2.423 2.423 2.449 2.416 2.456 430,629 2.4349 0.00%
2019-04-11 0 3.700 3.700 3.720 3.700 3.760 426,000 1,589,330 3.7308 2.423 2.423 2.436 2.423 2.462 650,525 2.4431 -1.33%
2019-04-10 0 3.750 3.750 3.790 3.740 3.790 456,000 1,719,100 3.7700 2.456 2.456 2.482 2.449 2.482 696,337 2.4688 0.54%
2019-04-09 0 3.730 3.730 3.760 3.720 3.800 512,000 1,927,940 3.7655 2.443 2.443 2.462 2.436 2.488 781,852 2.4659 0.27%
2019-04-08 0 3.720 3.720 3.740 3.670 3.730 784,000 2,903,620 3.7036 2.436 2.436 2.449 2.403 2.443 1,197,211 2.4253 1.09%
2019-04-04 0 3.680 3.660 3.690 3.660 3.710 665,000 2,439,370 3.6682 2.410 2.397 2.416 2.397 2.430 1,015,491 2.4022 0.55%
2019-04-03 0 3.660 3.660 3.670 3.620 3.720 994,000 3,629,820 3.6517 2.397 2.397 2.403 2.371 2.436 1,517,892 2.3914 -1.88%
2019-04-02 0 3.730 3.700 3.730 3.680 3.740 1,407,000 5,219,370 3.7096 2.443 2.423 2.443 2.410 2.449 2,148,566 2.4292 0.81%
2019-04-01 0 3.700 3.680 3.700 3.680 3.780 1,973,000 7,297,130 3.6985 2.423 2.410 2.423 2.410 2.475 3,012,879 2.4220 0.27%
2019-03-29 0 3.690 3.690 3.720 3.660 3.730 622,000 2,296,560 3.6922 2.416 2.416 2.436 2.397 2.443 949,828 2.4179 -0.81%
2019-03-28 0 3.720 3.690 3.720 3.680 3.730 255,000 943,940 3.7017 2.436 2.416 2.436 2.410 2.443 389,399 2.4241 0.81%
2019-03-27 0 3.690 3.690 3.700 3.660 3.750 799,000 2,968,820 3.7157 2.416 2.416 2.423 2.397 2.456 1,220,117 2.4332 -1.60%
2019-03-26 0 3.750 3.710 3.750 3.680 3.840 1,422,233 5,272,096 3.7069 2.456 2.430 2.456 2.410 2.515 2,171,828 2.4275 -1.83%
2019-03-25 0 3.820 3.790 3.820 3.700 3.850 311,000 1,181,370 3.7986 2.502 2.482 2.502 2.423 2.521 474,914 2.4875 -1.55%
2019-03-22 0 3.880 3.840 3.880 3.780 3.890 542,000 2,068,580 3.8166 2.541 2.515 2.541 2.475 2.547 827,664 2.4993 1.84%
2019-03-21 0 3.810 3.800 3.810 3.720 3.890 546,000 2,082,290 3.8137 2.495 2.488 2.495 2.436 2.547 833,772 2.4974 1.06%
2019-03-20 0 3.770 3.770 3.810 3.770 3.820 224,000 847,700 3.7844 2.469 2.469 2.495 2.469 2.502 342,060 2.4782 -2.08%
2019-03-19 0 3.850 3.850 3.870 3.830 3.900 470,000 1,812,200 3.8557 2.521 2.521 2.534 2.508 2.554 717,716 2.5250 -0.26%
2019-03-18 0 3.860 3.840 3.860 3.780 3.880 482,000 1,848,230 3.8345 2.528 2.515 2.528 2.475 2.541 736,040 2.5110 1.85%
2019-03-15 0 3.790 3.770 3.790 3.760 3.850 396,000 1,499,680 3.7871 2.482 2.469 2.482 2.462 2.521 604,714 2.4800 0.80%
2019-03-14 0 3.760 3.740 3.760 3.740 3.850 287,000 1,084,060 3.7772 2.462 2.449 2.462 2.449 2.521 438,265 2.4735 -1.57%
2019-03-13 0 3.820 3.800 3.820 3.780 3.850 340,000 1,296,650 3.8137 2.502 2.488 2.502 2.475 2.521 519,199 2.4974 -0.26%
2019-03-12 0 3.830 3.790 3.840 3.790 3.880 866,000 3,306,490 3.8181 2.508 2.482 2.515 2.482 2.541 1,322,429 2.5003 0.52%
2019-03-11 0 3.810 3.810 3.850 3.700 3.850 550,000 2,079,100 3.7802 2.495 2.495 2.521 2.423 2.521 839,880 2.4755 1.60%
2019-03-08 0 3.750 3.750 3.770 3.730 3.870 1,986,000 7,543,180 3.7982 2.456 2.456 2.469 2.443 2.534 3,032,731 2.4873 -4.09%
2019-03-07 0 3.910 3.890 3.910 3.870 3.940 1,765,000 6,902,550 3.9108 2.560 2.547 2.560 2.534 2.580 2,695,252 2.5610 0.51%
2019-03-06 0 3.890 3.880 3.900 3.870 3.960 1,191,000 4,648,050 3.9026 2.547 2.541 2.554 2.534 2.593 1,818,722 2.5557 -0.51%
2019-03-05 0 3.910 3.900 3.910 3.880 3.990 1,822,000 7,123,980 3.9100 2.560 2.554 2.560 2.541 2.613 2,782,294 2.5605 -1.76%
2019-03-04 0 3.980 3.940 3.980 3.930 4.000 1,744,077 6,908,057 3.9609 2.606 2.580 2.606 2.574 2.619 2,663,301 2.5938 1.02%
2019-03-01 0 3.940 3.930 3.940 3.930 3.970 430,000 1,693,740 3.9389 2.580 2.574 2.580 2.574 2.600 656,634 2.5794 0.25%
2019-02-28 0 3.930 3.920 3.940 3.900 3.990 668,000 2,630,885 3.9385 2.574 2.567 2.580 2.554 2.613 1,020,073 2.5791 -0.25%
2019-02-27 0 3.940 3.910 3.940 3.910 4.000 1,421,000 5,622,030 3.9564 2.580 2.560 2.580 2.560 2.619 2,169,945 2.5909 0.25%
2019-02-26 0 3.930 3.920 3.930 3.910 4.030 2,508,000 9,937,578 3.9624 2.574 2.567 2.574 2.560 2.639 3,829,853 2.5948 -1.01%
2019-02-25 0 3.970 3.970 3.980 3.770 4.010 4,079,009 16,056,175 3.9363 2.600 2.600 2.606 2.469 2.626 6,228,870 2.5777 5.31%
2019-02-22 0 3.770 3.770 3.780 3.730 3.800 1,195,000 4,492,045 3.7590 2.469 2.469 2.475 2.443 2.488 1,824,830 2.4616 -0.79%
2019-02-21 0 3.800 3.800 3.830 3.730 3.920 648,000 2,476,690 3.8221 2.488 2.488 2.508 2.443 2.567 989,531 2.5029 -0.52%
2019-02-20 0 3.820 3.820 3.840 3.790 3.870 263,000 1,005,650 3.8238 2.502 2.502 2.515 2.482 2.534 401,615 2.5040 -0.26%
2019-02-19 0 3.830 3.830 3.850 3.830 3.930 341,000 1,315,790 3.8586 2.508 2.508 2.521 2.508 2.574 520,726 2.5268 -2.05%
2019-02-18 0 3.910 3.910 3.930 3.600 3.960 399,000 1,564,530 3.9211 2.560 2.560 2.574 2.357 2.593 609,295 2.5678 1.56%
2019-02-15 0 3.850 3.840 3.850 3.830 3.900 247,000 951,360 3.8517 2.521 2.515 2.521 2.508 2.554 377,183 2.5223 -0.77%
2019-02-14 0 3.880 3.870 3.880 3.830 3.940 979,000 3,785,130 3.8663 2.541 2.534 2.541 2.508 2.580 1,494,987 2.5319 0.00%
2019-02-13 0 3.880 3.860 3.880 3.830 3.930 1,185,000 4,588,180 3.8719 2.541 2.528 2.541 2.508 2.574 1,809,560 2.5355 0.26%
2019-02-12 0 3.870 3.860 3.870 3.860 3.940 966,000 3,770,590 3.9033 2.534 2.528 2.534 2.528 2.580 1,475,135 2.5561 -0.77%
2019-02-11 0 3.900 3.890 3.900 3.880 3.990 1,096,000 4,289,890 3.9141 2.554 2.547 2.554 2.541 2.613 1,673,652 2.5632 0.52%
2019-02-08 0 3.880 3.870 3.880 3.870 3.950 153,839 601,118 3.9074 2.541 2.534 2.541 2.534 2.587 234,921 2.5588 -1.77%
2019-02-04 0 3.950 3.880 3.950 3.800 3.950 306,000 1,190,230 3.8896 2.587 2.541 2.587 2.488 2.587 467,279 2.5472 3.95%
2019-02-01 0 3.800 3.780 3.800 3.780 3.850 142,000 540,240 3.8045 2.488 2.475 2.488 2.475 2.521 216,842 2.4914 0.26%
2019-01-31 0 3.790 3.780 3.790 3.780 3.870 362,000 1,380,790 3.8143 2.482 2.475 2.482 2.475 2.534 552,794 2.4978 -2.07%
2019-01-30 0 3.870 3.810 3.880 3.700 3.890 801,000 3,058,840 3.8188 2.534 2.495 2.541 2.423 2.547 1,223,171 2.5007 2.65%
2019-01-29 0 3.770 3.750 3.770 3.720 3.790 1,007,000 3,783,750 3.7574 2.469 2.456 2.469 2.436 2.482 1,537,744 2.4606 0.00%
2019-01-28 0 3.770 3.750 3.780 3.740 3.840 1,343,000 5,081,250 3.7835 2.469 2.456 2.475 2.449 2.515 2,050,834 2.4777 -0.79%
2019-01-25 0 3.800 3.780 3.800 3.700 3.880 1,604,161 6,124,696 3.8180 2.488 2.475 2.488 2.423 2.541 2,449,642 2.5002 -0.78%
2019-01-24 0 3.830 3.830 3.840 3.670 3.930 5,274,000 20,108,400 3.8127 2.508 2.508 2.515 2.403 2.574 8,053,686 2.4968 5.51%
2019-01-23 0 3.630 3.630 3.650 3.480 3.710 2,447,168 8,878,661 3.6281 2.377 2.377 2.390 2.279 2.430 3,736,959 2.3759 3.71%
2019-01-22 0 3.500 3.490 3.500 3.440 3.560 911,000 3,193,260 3.5052 2.292 2.285 2.292 2.253 2.331 1,391,147 2.2954 -0.28%
2019-01-21 0 3.510 3.490 3.510 3.370 3.540 910,000 3,142,660 3.4535 2.299 2.285 2.299 2.207 2.318 1,389,620 2.2615 3.24%
2019-01-18 0 3.400 3.400 3.420 3.250 3.430 1,804,000 6,018,860 3.3364 2.227 2.227 2.240 2.128 2.246 2,754,807 2.1849 5.59%
2019-01-17 0 3.220 3.220 3.280 3.220 3.290 1,394,000 4,565,180 3.2749 2.109 2.109 2.148 2.109 2.154 2,128,714 2.1446 -1.53%
2019-01-16 0 3.270 3.270 3.280 3.240 3.280 357,000 1,163,120 3.2580 2.141 2.141 2.148 2.122 2.148 545,159 2.1335 -0.61%
2019-01-15 0 3.290 3.270 3.290 3.240 3.290 353,000 1,152,560 3.2650 2.154 2.141 2.154 2.122 2.154 539,050 2.1381 0.30%
2019-01-14 0 3.280 3.260 3.280 3.240 3.280 469,000 1,525,860 3.2534 2.148 2.135 2.148 2.122 2.148 716,189 2.1305 0.92%
2019-01-11 0 3.250 3.250 3.260 3.220 3.280 478,000 1,554,750 3.2526 2.128 2.128 2.135 2.109 2.148 729,932 2.1300 0.00%
2019-01-10 0 3.250 3.250 3.260 3.240 3.270 331,000 1,076,630 3.2527 2.128 2.128 2.135 2.122 2.141 505,455 2.1300 0.31%
2019-01-09 0 3.240 3.240 3.250 3.210 3.270 251,000 815,940 3.2508 2.122 2.122 2.128 2.102 2.141 383,291 2.1288 0.00%
2019-01-08 0 3.240 3.240 3.260 3.210 3.260 1,368,765 4,435,462 3.2405 2.122 2.122 2.135 2.102 2.135 2,090,179 2.1220 1.25%
2019-01-07 0 3.200 3.200 3.230 3.130 3.230 1,410,000 4,493,210 3.1867 2.096 2.096 2.115 2.050 2.115 2,153,147 2.0868 1.91%
2019-01-04 0 3.140 3.140 3.160 3.130 3.170 477,000 1,503,160 3.1513 2.056 2.056 2.069 2.050 2.076 728,405 2.0636 -0.32%
2019-01-03 0 3.150 3.110 3.150 3.090 3.190 1,195,000 3,742,410 3.1317 2.063 2.037 2.063 2.024 2.089 1,824,830 2.0508 0.64%
2019-01-02 0 3.130 3.110 3.150 3.100 3.190 620,000 1,955,450 3.1540 2.050 2.037 2.063 2.030 2.089 946,774 2.0654 -1.88%
2018-12-31 0 3.190 3.100 3.190 3.110 3.250 310,000 970,200 3.1297 2.089 2.030 2.089 2.037 2.128 473,387 2.0495 2.57%
2018-12-28 0 3.110 3.060 3.110 3.050 3.170 111,000 342,990 3.0900 2.037 2.004 2.037 1.997 2.076 169,503 2.0235 1.30%
2018-12-27 0 3.070 3.060 3.070 3.060 3.200 305,000 949,420 3.1129 2.010 2.004 2.010 2.004 2.096 465,752 2.0385 -3.76%
2018-12-24 0 3.190 3.190 3.230 3.170 3.250 158,000 507,920 3.2147 2.089 2.089 2.115 2.076 2.128 241,275 2.1052 -1.54%
2018-12-21 0 3.240 3.220 3.240 3.190 3.250 487,000 1,569,430 3.2226 2.122 2.109 2.122 2.089 2.128 743,676 2.1104 0.31%
2018-12-20 0 3.230 3.210 3.230 3.200 3.250 602,000 1,948,130 3.2361 2.115 2.102 2.115 2.096 2.128 919,287 2.1192 0.00%
2018-12-19 0 3.230 3.220 3.230 3.230 3.260 699,000 2,263,850 3.2387 2.115 2.109 2.115 2.115 2.135 1,067,411 2.1209 -0.31%
2018-12-18 0 3.240 3.220 3.240 3.210 3.280 725,000 2,356,720 3.2506 2.122 2.109 2.122 2.102 2.148 1,107,115 2.1287 -0.61%
2018-12-17 0 3.260 3.250 3.260 3.230 3.260 130,000 422,200 3.2477 2.135 2.128 2.135 2.115 2.135 198,517 2.1268 0.62%
2018-12-14 0 3.240 3.220 3.240 3.230 3.290 536,000 1,743,000 3.2519 2.122 2.109 2.122 2.115 2.154 818,501 2.1295 -0.31%
2018-12-13 0 3.250 3.240 3.250 3.230 3.260 505,000 1,640,670 3.2489 2.128 2.122 2.128 2.115 2.135 771,163 2.1275 -0.31%
2018-12-12 0 3.260 3.240 3.260 3.210 3.260 286,000 929,090 3.2486 2.135 2.122 2.135 2.102 2.135 436,738 2.1273 0.93%
2018-12-11 0 3.230 3.210 3.230 3.230 3.260 1,017,000 3,299,270 3.2441 2.115 2.102 2.115 2.115 2.135 1,553,015 2.1244 0.62%
2018-12-10 0 3.210 3.200 3.210 3.200 3.260 1,123,000 3,636,590 3.2383 2.102 2.096 2.102 2.096 2.135 1,714,882 2.1206 -1.23%
2018-12-07 0 3.250 3.230 3.250 3.180 3.300 1,323,000 4,297,720 3.2485 2.128 2.115 2.128 2.082 2.161 2,020,293 2.1273 1.88%
2018-12-06 0 3.190 3.190 3.200 3.160 3.250 1,525,000 4,911,310 3.2205 2.089 2.089 2.096 2.069 2.128 2,328,758 2.1090 -0.93%
2018-12-05 0 3.220 3.210 3.230 3.130 3.250 1,661,000 5,336,480 3.2128 2.109 2.102 2.115 2.050 2.128 2,536,438 2.1039 -1.23%
2018-12-04 0 3.260 3.250 3.260 3.150 3.260 1,593,000 5,117,840 3.2127 2.135 2.128 2.135 2.063 2.135 2,432,598 2.1039 3.49%
2018-12-03 0 3.150 3.130 3.150 3.110 3.160 988,000 3,101,508 3.1392 2.063 2.050 2.063 2.037 2.069 1,508,730 2.0557 2.61%
2018-11-30 0 3.070 3.070 3.090 3.070 3.110 469,000 1,452,270 3.0965 2.010 2.010 2.024 2.010 2.037 716,189 2.0278 -0.97%
2018-11-29 0 3.100 3.070 3.100 3.030 3.140 376,000 1,163,100 3.0934 2.030 2.010 2.030 1.984 2.056 574,173 2.0257 -0.96%
2018-11-28 0 3.130 3.100 3.130 3.070 3.130 365,376 1,132,787 3.1003 2.050 2.030 2.050 2.010 2.050 557,949 2.0303 0.64%
2018-11-27 0 3.110 3.080 3.120 3.070 3.120 268,000 828,140 3.0901 2.037 2.017 2.043 2.010 2.043 409,251 2.0236 0.00%
2018-11-26 0 3.110 3.090 3.110 3.090 3.130 281,000 878,750 3.1272 2.037 2.024 2.037 2.024 2.050 429,102 2.0479 0.32%
2018-11-23 0 3.100 3.090 3.100 3.080 3.190 583,000 1,820,620 3.1228 2.030 2.024 2.030 2.017 2.089 890,273 2.0450 -3.13%
2018-11-22 0 3.200 3.190 3.200 3.190 3.250 747,000 2,410,650 3.2271 2.096 2.089 2.096 2.089 2.128 1,140,710 2.1133 0.31%
2018-11-21 0 3.190 3.180 3.190 3.170 3.200 726,000 2,315,060 3.1888 2.089 2.082 2.089 2.076 2.096 1,108,642 2.0882 -0.62%
2018-11-20 0 3.210 3.190 3.210 3.160 3.240 1,205,000 3,853,690 3.1981 2.102 2.089 2.102 2.069 2.122 1,840,101 2.0943 -1.53%
2018-11-19 0 3.260 3.250 3.260 3.220 3.260 388,000 1,258,300 3.2430 2.135 2.128 2.135 2.109 2.135 592,497 2.1237 1.24%
2018-11-16 0 3.220 3.220 3.230 3.170 3.230 649,000 2,084,700 3.2122 2.109 2.109 2.115 2.076 2.115 991,058 2.1035 -0.31%
2018-11-15 0 3.230 3.230 3.240 3.190 3.280 1,311,000 4,238,180 3.2328 2.115 2.115 2.122 2.089 2.148 2,001,969 2.1170 0.94%
2018-11-14 0 3.200 3.200 3.220 3.070 3.260 3,288,000 10,572,020 3.2153 2.096 2.096 2.109 2.010 2.135 5,020,956 2.1056 4.23%
2018-11-13 0 3.070 3.070 3.080 3.010 3.080 909,000 2,770,390 3.0477 2.010 2.010 2.017 1.971 2.017 1,388,093 1.9958 0.66%
2018-11-12 0 3.050 3.040 3.050 3.000 3.060 814,000 2,473,260 3.0384 1.997 1.991 1.997 1.965 2.004 1,243,023 1.9897 2.01%
2018-11-09 0 2.990 2.980 2.990 2.910 3.100 1,019,000 3,057,670 3.0007 1.958 1.951 1.958 1.906 2.030 1,556,069 1.9650 -2.92%
2018-11-08 0 3.080 3.060 3.080 3.060 3.100 384,000 1,179,950 3.0728 2.017 2.004 2.017 2.004 2.030 586,389 2.0122 0.33%
2018-11-07 0 3.070 3.050 3.070 3.050 3.110 358,000 1,101,580 3.0770 2.010 1.997 2.010 1.997 2.037 546,686 2.0150 -0.32%
2018-11-06 0 3.080 3.040 3.080 3.020 3.080 850,000 2,592,210 3.0497 2.017 1.991 2.017 1.978 2.017 1,297,996 1.9971 1.65%
2018-11-05 0 3.030 3.020 3.030 2.920 3.100 1,133,000 3,432,890 3.0299 1.984 1.978 1.984 1.912 2.030 1,730,153 1.9842 -1.94%
2018-11-02 0 3.090 3.070 3.090 3.020 3.120 1,882,000 5,772,730 3.0673 2.024 2.010 2.024 1.978 2.043 2,873,917 2.0087 1.31%
2018-11-01 0 3.050 3.030 3.050 2.980 3.100 954,000 2,922,130 3.0630 1.997 1.984 1.997 1.951 2.030 1,456,810 2.0058 1.67%
2018-10-31 0 3.000 3.000 3.010 2.870 3.010 1,055,000 3,131,020 2.9678 1.965 1.965 1.971 1.879 1.971 1,611,043 1.9435 6.38%
2018-10-30 0 2.820 2.820 2.850 2.760 2.930 2,706,000 7,667,620 2.8336 1.847 1.847 1.866 1.807 1.919 4,132,210 1.8556 2.92%
2018-10-29 0 2.740 2.720 2.740 2.720 2.820 573,000 1,583,250 2.7631 1.794 1.781 1.794 1.781 1.847 875,002 1.8094 -2.14%
2018-10-26 0 2.800 2.790 2.800 2.760 2.860 596,000 1,663,180 2.7906 1.834 1.827 1.834 1.807 1.873 910,125 1.8274 0.72%
2018-10-25 0 2.780 2.780 2.790 2.740 2.820 652,000 1,808,320 2.7735 1.820 1.820 1.827 1.794 1.847 995,640 1.8162 -0.36%
2018-10-24 0 2.790 2.790 2.810 2.770 2.860 737,000 2,058,350 2.7929 1.827 1.827 1.840 1.814 1.873 1,125,439 1.8289 0.00%
2018-10-23 0 2.790 2.780 2.790 2.730 2.880 460,000 1,295,930 2.8172 1.827 1.820 1.827 1.788 1.886 702,445 1.8449 -3.46%
2018-10-22 0 2.890 2.880 2.900 2.820 2.920 1,612,000 4,646,840 2.8827 1.893 1.886 1.899 1.847 1.912 2,461,612 1.8877 3.58%
2018-10-19 0 2.790 2.780 2.790 2.770 2.820 500,000 1,398,150 2.7963 1.827 1.820 1.827 1.814 1.847 763,527 1.8312 -0.36%
2018-10-18 0 2.800 2.750 2.800 2.730 2.880 1,051,000 2,923,530 2.7817 1.834 1.801 1.834 1.788 1.886 1,604,934 1.8216 1.08%
2018-10-16 0 2.770 2.750 2.770 2.730 2.780 326,000 897,220 2.7522 1.814 1.801 1.814 1.788 1.820 497,820 1.8023 0.36%
2018-10-15 0 2.760 2.750 2.760 2.760 2.790 273,000 755,530 2.7675 1.807 1.801 1.807 1.807 1.827 416,886 1.8123 -0.36%
2018-10-12 0 2.770 2.770 2.790 2.740 2.840 2,116,000 5,858,920 2.7689 1.814 1.814 1.827 1.794 1.860 3,231,248 1.8132 -0.36%
2018-10-11 0 2.780 2.780 2.800 2.730 2.930 1,877,000 5,365,856 2.8587 1.820 1.820 1.834 1.788 1.919 2,866,282 1.8721 -6.40%
2018-10-10 0 2.970 2.960 2.970 2.970 3.030 1,522,000 4,563,030 2.9980 1.945 1.938 1.945 1.945 1.984 2,324,177 1.9633 0.68%
2018-10-09 0 2.950 2.950 2.980 2.890 2.980 1,481,000 4,347,770 2.9357 1.932 1.932 1.951 1.893 1.951 2,261,568 1.9225 0.68%
2018-10-08 0 2.930 2.930 2.940 2.920 3.010 689,000 2,041,315 2.9627 1.919 1.919 1.925 1.912 1.971 1,052,141 1.9402 0.00%
2018-10-05 0 2.930 2.930 2.940 2.930 3.110 432,000 1,288,790 2.9833 1.919 1.919 1.925 1.919 2.037 659,688 1.9536 -2.33%
2018-10-04 0 3.000 3.000 3.010 3.000 3.070 234,000 705,230 3.0138 1.965 1.965 1.971 1.965 2.010 357,331 1.9736 -0.99%
2018-10-03 0 3.030 3.030 3.040 3.010 3.060 38,000 115,480 3.0389 1.984 1.984 1.991 1.971 2.004 58,028 1.9901 -0.33%
2018-10-02 0 3.040 3.030 3.050 3.010 3.100 422,000 1,303,260 3.0883 1.991 1.984 1.997 1.971 2.030 644,417 2.0224 -1.94%
2018-09-28 0 3.100 3.100 3.110 3.050 3.180 466,000 1,444,660 3.1001 2.030 2.030 2.037 1.997 2.082 711,607 2.0301 0.32%
2018-09-27 0 3.090 3.080 3.090 2.990 3.100 807,000 2,443,660 3.0281 2.024 2.017 2.024 1.958 2.030 1,232,333 1.9830 1.64%
2018-09-26 0 3.040 3.040 3.050 2.990 3.060 644,000 1,939,770 3.0121 1.991 1.991 1.997 1.958 2.004 983,423 1.9725 0.66%
2018-09-24 0 3.020 3.010 3.030 2.990 3.020 49,000 147,500 3.0102 1.978 1.971 1.984 1.958 1.978 74,826 1.9712 -0.33%
2018-09-21 0 3.030 3.030 3.090 3.030 3.120 734,000 2,236,130 3.0465 1.984 1.984 2.024 1.984 2.043 1,120,858 1.9950 -1.94%
2018-09-20 0 3.090 3.090 3.110 3.050 3.150 349,000 1,085,550 3.1105 2.024 2.024 2.037 1.997 2.063 532,942 2.0369 0.00%
2018-09-19 0 3.090 3.070 3.100 2.990 3.100 613,000 1,879,500 3.0661 2.024 2.010 2.030 1.958 2.030 936,085 2.0078 1.64%
2018-09-18 0 3.040 3.020 3.040 2.970 3.050 569,000 1,710,160 3.0056 1.991 1.978 1.991 1.945 1.997 868,894 1.9682 1.33%
2018-09-17 0 3.000 2.980 3.000 2.950 3.010 804,000 2,393,070 2.9765 1.965 1.951 1.965 1.932 1.971 1,227,752 1.9491 0.67%
2018-09-14 0 2.980 2.970 2.980 2.880 3.000 1,786,000 5,272,200 2.9520 1.951 1.945 1.951 1.886 1.965 2,727,320 1.9331 2.41%
2018-09-13 0 2.910 2.900 2.910 2.880 2.960 987,000 2,862,605 2.9003 1.906 1.899 1.906 1.886 1.938 1,507,203 1.8993 0.34%
2018-09-12 0 2.900 2.880 2.900 2.860 2.990 2,175,000 6,320,190 2.9058 1.899 1.886 1.899 1.873 1.958 3,321,344 1.9029 -2.36%
2018-09-11 0 2.970 2.940 2.970 2.930 3.040 1,239,000 3,674,525 2.9657 1.945 1.925 1.945 1.919 1.991 1,892,021 1.9421 -1.66%
2018-09-10 0 3.020 3.010 3.020 3.000 3.120 2,127,000 6,486,320 3.0495 1.978 1.971 1.978 1.965 2.043 3,248,045 1.9970 -3.21%
2018-09-07 0 3.120 3.120 3.130 3.080 3.140 3,014,000 9,394,730 3.1170 2.043 2.043 2.050 2.017 2.056 4,602,543 2.0412 -0.32%
2018-09-06 0 3.130 3.100 3.130 3.040 3.250 3,075,243 9,707,900 3.1568 2.050 2.030 2.050 1.991 2.128 4,696,064 2.0672 0.97%
2018-09-05 0 3.100 3.100 3.120 3.060 3.220 2,685,000 8,422,750 3.1370 2.030 2.030 2.043 2.004 2.109 4,100,142 2.0543 -0.32%
2018-09-04 0 3.110 3.090 3.110 3.080 3.210 1,630,000 5,062,190 3.1056 2.037 2.024 2.037 2.017 2.102 2,489,099 2.0337 -2.20%
2018-09-03 0 3.180 3.170 3.180 3.120 3.340 2,604,237 8,304,344 3.1888 2.082 2.076 2.082 2.043 2.187 3,976,812 2.0882 -4.50%
2018-08-31 0 3.330 3.320 3.330 3.250 3.390 2,274,237 7,573,586 3.3302 2.181 2.174 2.181 2.128 2.220 3,472,884 2.1808 1.52%
2018-08-30 0 3.280 3.270 3.280 3.270 3.390 1,981,000 6,578,160 3.3206 2.148 2.141 2.148 2.141 2.220 3,025,095 2.1745 0.92%
2018-08-29 0 3.250 3.250 3.260 3.180 3.260 1,333,000 4,304,030 3.2288 2.128 2.128 2.135 2.082 2.135 2,035,564 2.1144 1.56%
2018-08-28 0 3.200 3.200 3.230 3.170 3.320 1,934,000 6,209,140 3.2105 2.096 2.096 2.115 2.076 2.174 2,953,324 2.1024 -1.84%
2018-08-27 0 3.260 3.250 3.260 3.130 3.310 3,517,000 11,435,050 3.2514 2.135 2.128 2.135 2.050 2.168 5,370,651 2.1292 4.82%
2018-08-24 0 3.110 3.070 3.110 3.060 3.150 1,259,000 3,900,420 3.0980 2.037 2.010 2.037 2.004 2.063 1,922,562 2.0288 2.30%
2018-08-23 0 3.040 3.020 3.040 2.980 3.040 683,000 2,056,080 3.0104 1.991 1.978 1.991 1.951 1.991 1,042,978 1.9714 0.33%
2018-08-22 0 3.030 3.010 3.040 2.940 3.050 837,000 2,516,240 3.0063 1.984 1.971 1.991 1.925 1.997 1,278,145 1.9687 -0.33%
2018-08-21 0 3.040 3.020 3.040 2.980 3.050 1,156,000 3,478,050 3.0087 1.991 1.978 1.991 1.951 1.997 1,765,275 1.9703 1.33%
2018-08-20 0 3.000 2.980 3.000 2.950 3.010 527,000 1,573,200 2.9852 1.965 1.951 1.965 1.932 1.971 804,758 1.9549 -0.66%
2018-08-17 0 3.020 3.010 3.020 2.970 3.030 2,327,000 6,971,060 2.9957 1.978 1.971 1.978 1.945 1.984 3,553,456 1.9618 1.68%
2018-08-16 0 2.970 2.970 2.980 2.950 3.170 5,640,000 17,010,790 3.0161 1.945 1.945 1.951 1.932 2.076 8,612,588 1.9751 -6.60%
2018-08-15 0 3.180 3.180 3.200 3.160 3.500 7,087,000 23,000,640 3.2455 2.082 2.082 2.096 2.069 2.292 10,822,237 2.1253 -9.66%
2018-08-14 0 3.520 3.490 3.520 3.470 3.610 804,000 2,817,650 3.5045 2.305 2.285 2.305 2.272 2.364 1,227,752 2.2950 -0.85%
2018-08-13 0 3.550 3.530 3.550 3.520 3.620 1,768,000 6,296,090 3.5611 2.325 2.312 2.325 2.305 2.371 2,699,833 2.3320 -1.39%
2018-08-10 0 3.600 3.580 3.600 3.580 3.640 800,000 2,870,930 3.5887 2.357 2.344 2.357 2.344 2.384 1,221,644 2.3501 0.28%
2018-08-09 0 3.590 3.560 3.590 3.570 3.640 1,587,000 5,714,350 3.6007 2.351 2.331 2.351 2.338 2.384 2,423,436 2.3580 0.84%
2018-08-08 0 3.560 3.560 3.570 3.520 3.620 672,000 2,393,380 3.5616 2.331 2.331 2.338 2.305 2.371 1,026,181 2.3323 0.28%
2018-08-07 0 3.550 3.530 3.550 3.480 3.570 1,100,000 3,877,820 3.5253 2.325 2.312 2.325 2.279 2.338 1,679,760 2.3086 1.43%
2018-08-06 0 3.500 3.490 3.500 3.450 3.570 1,009,000 3,526,480 3.4950 2.292 2.285 2.292 2.259 2.338 1,540,798 2.2887 -0.57%
2018-08-03 0 3.520 3.490 3.520 3.500 3.570 2,559,000 8,995,680 3.5153 2.305 2.285 2.305 2.292 2.338 3,907,733 2.3020 -0.56%
2018-08-02 0 3.540 3.540 3.560 3.500 3.660 2,720,000 9,659,950 3.5515 2.318 2.318 2.331 2.292 2.397 4,153,589 2.3257 -3.28%
2018-08-01 0 3.660 3.650 3.660 3.540 3.700 2,476,000 9,040,520 3.6513 2.397 2.390 2.397 2.318 2.423 3,780,987 2.3910 3.68%
2018-07-31 0 3.530 3.510 3.530 3.500 3.560 991,000 3,490,890 3.5226 2.312 2.299 2.312 2.292 2.331 1,513,311 2.3068 0.00%
2018-07-30 0 3.530 3.520 3.530 3.500 3.580 532,000 1,877,040 3.5283 2.312 2.305 2.312 2.292 2.344 812,393 2.3105 -0.56%
2018-07-27 0 3.550 3.550 3.560 3.550 3.580 884,000 3,146,190 3.5590 2.325 2.325 2.331 2.325 2.344 1,349,916 2.3307 -0.28%
2018-07-26 0 3.560 3.560 3.580 3.550 3.650 1,557,000 5,576,680 3.5817 2.331 2.331 2.344 2.325 2.390 2,377,624 2.3455 -1.93%
2018-07-25 0 3.630 3.620 3.630 3.590 3.710 1,142,571 4,169,049 3.6488 2.377 2.371 2.377 2.351 2.430 1,744,768 2.3895 -0.82%
2018-07-24 0 3.660 3.650 3.660 3.600 3.740 2,754,000 10,069,190 3.6562 2.397 2.390 2.397 2.357 2.449 4,205,509 2.3943 0.27%
2018-07-23 0 3.650 3.640 3.650 3.540 3.810 2,265,000 8,142,070 3.5947 2.390 2.384 2.390 2.318 2.495 3,458,779 2.3540 -1.88%
2018-07-20 0 3.720 3.700 3.720 3.630 3.730 1,176,000 4,318,070 3.6718 2.436 2.423 2.436 2.377 2.443 1,795,816 2.4045 -1.06%
2018-07-19 0 3.760 3.750 3.760 3.760 4.000 861,000 3,283,175 3.8132 2.462 2.456 2.462 2.462 2.619 1,314,794 2.4971 -0.27%
2018-07-18 0 3.770 3.770 3.780 3.770 3.860 442,000 1,682,300 3.8061 2.469 2.469 2.475 2.469 2.528 674,958 2.4925 -1.82%
2018-07-17 0 3.840 3.820 3.840 3.760 3.900 1,411,000 5,395,510 3.8239 2.515 2.502 2.515 2.462 2.554 2,154,674 2.5041 -2.29%
2018-07-16 0 3.930 3.900 3.930 3.860 4.120 1,496,000 5,880,090 3.9305 2.574 2.554 2.574 2.528 2.698 2,284,474 2.5739 -3.91%
2018-07-13 0 4.090 4.080 4.090 3.900 4.160 6,813,000 27,573,440 4.0472 2.678 2.672 2.678 2.554 2.724 10,403,824 2.6503 4.60%
2018-07-12 0 3.910 3.890 3.910 3.720 3.960 2,942,000 11,395,610 3.8734 2.560 2.547 2.560 2.436 2.593 4,492,595 2.5365 2.89%
2018-07-11 0 3.800 3.800 3.840 3.540 3.880 4,245,000 15,898,650 3.7453 2.488 2.488 2.515 2.318 2.541 6,482,347 2.4526 6.15%
2018-07-10 0 3.580 3.580 3.590 3.510 3.640 1,829,000 6,552,760 3.5827 2.344 2.344 2.351 2.299 2.384 2,792,983 2.3462 -1.10%
2018-07-09 0 3.620 3.620 3.630 3.540 3.650 1,219,000 4,385,840 3.5979 2.371 2.371 2.377 2.318 2.390 1,861,480 2.3561 2.26%
2018-07-06 0 3.540 3.520 3.540 3.410 3.580 2,580,000 9,076,140 3.5179 2.318 2.305 2.318 2.233 2.344 3,939,801 2.3037 -0.84%
2018-07-05 0 3.570 3.510 3.570 3.510 3.740 2,533,000 9,089,205 3.5883 2.338 2.299 2.338 2.299 2.449 3,868,030 2.3498 -5.05%
2018-07-04 0 3.760 3.750 3.760 3.630 3.870 4,059,000 15,141,595 3.7304 2.462 2.456 2.462 2.377 2.534 6,198,315 2.4429 0.00%
2018-07-03 0 3.760 3.770 3.780 3.630 3.890 4,603,000 17,444,704 3.7899 2.462 2.469 2.475 2.377 2.547 7,029,033 2.4818 -1.57%
2018-06-29 0 3.820 3.800 3.820 3.650 3.840 3,212,000 12,112,220 3.7709 2.502 2.488 2.502 2.390 2.515 4,904,900 2.4694 5.52%
2018-06-28 0 3.620 3.610 3.620 3.550 3.710 2,633,000 9,592,880 3.6433 2.371 2.364 2.371 2.325 2.430 4,020,735 2.3859 0.56%
2018-06-27 0 3.600 3.600 3.630 3.560 3.910 3,952,000 14,796,680 3.7441 2.357 2.357 2.377 2.331 2.560 6,034,920 2.4518 -6.74%
2018-06-26 0 3.860 3.860 3.870 3.830 4.130 4,785,000 18,924,590 3.9550 2.528 2.528 2.534 2.508 2.705 7,306,957 2.5899 -3.98%
2018-06-25 0 4.020 4.000 4.020 3.930 4.060 2,124,000 8,526,990 4.0146 2.633 2.619 2.633 2.574 2.659 3,243,464 2.6290 1.26%
2018-06-22 0 3.970 3.950 3.970 3.880 4.000 1,096,000 4,328,160 3.9491 2.600 2.587 2.600 2.541 2.619 1,673,652 2.5861 1.53%
2018-06-21 0 3.910 3.910 3.930 3.900 4.080 1,827,000 7,229,990 3.9573 2.560 2.560 2.574 2.554 2.672 2,789,929 2.5915 -1.51%
2018-06-20 0 3.970 3.950 3.970 3.800 4.030 1,476,000 5,774,970 3.9126 2.600 2.587 2.600 2.488 2.639 2,253,933 2.5622 4.47%
2018-06-19 0 3.800 3.800 3.830 3.780 3.900 3,573,000 13,701,290 3.8347 2.488 2.488 2.508 2.475 2.554 5,456,166 2.5112 -2.56%
2018-06-15 0 3.900 3.880 3.900 3.880 4.140 4,747,000 18,901,920 3.9819 2.554 2.541 2.554 2.541 2.711 7,248,929 2.6075 -5.34%
2018-06-14 0 4.120 4.110 4.120 4.110 4.200 1,792,000 7,421,980 4.1417 2.698 2.691 2.698 2.691 2.750 2,736,482 2.7122 -0.72%
2018-06-13 0 4.150 4.130 4.150 4.120 4.270 2,816,000 11,817,730 4.1966 2.718 2.705 2.718 2.698 2.796 4,300,186 2.7482 -1.19%
2018-06-12 0 4.200 4.200 4.220 4.170 4.270 1,856,000 7,808,870 4.2074 2.750 2.750 2.763 2.731 2.796 2,834,214 2.7552 -0.71%
2018-06-11 0 4.230 4.210 4.240 4.180 4.300 1,905,590 8,063,976 4.2317 2.770 2.757 2.777 2.737 2.816 2,909,940 2.7712 -0.24%
2018-06-08 0 4.240 4.240 4.250 4.100 4.250 1,803,000 7,502,610 4.1612 2.777 2.777 2.783 2.685 2.783 2,753,280 2.7250 1.92%
2018-06-07 0 4.160 4.150 4.170 4.140 4.240 852,606 3,541,184 4.1534 2.724 2.718 2.731 2.711 2.777 1,301,976 2.7199 -0.24%
2018-06-06 0 4.170 4.170 4.190 4.150 4.310 1,492,000 6,270,800 4.2029 2.731 2.731 2.744 2.718 2.822 2,278,366 2.7523 -1.88%
2018-06-05 0 4.250 4.260 4.270 4.190 4.380 3,432,000 14,746,990 4.2969 2.783 2.790 2.796 2.744 2.868 5,240,852 2.8139 0.71%
2018-06-04 0 4.220 4.180 4.220 4.160 4.340 2,824,000 12,084,230 4.2791 2.763 2.737 2.763 2.724 2.842 4,312,402 2.8022 1.44%
2018-06-01 0 4.160 4.140 4.160 4.120 4.180 332,000 1,376,030 4.1447 2.724 2.711 2.724 2.698 2.737 506,982 2.7142 -0.48%
2018-05-31 0 4.180 4.180 4.200 4.160 4.220 786,000 3,298,130 4.1961 2.737 2.737 2.750 2.724 2.763 1,200,265 2.7478 0.48%
2018-05-30 0 4.160 4.140 4.160 4.080 4.190 1,755,000 7,264,190 4.1391 2.724 2.711 2.724 2.672 2.744 2,679,981 2.7105 0.00%
2018-05-29 0 4.160 4.160 4.170 4.110 4.270 1,952,000 8,221,400 4.2118 2.724 2.724 2.731 2.691 2.796 2,980,811 2.7581 -1.19%
2018-05-28 0 4.210 4.190 4.210 4.140 4.260 1,101,000 4,629,270 4.2046 2.757 2.744 2.757 2.711 2.790 1,681,287 2.7534 1.20%
2018-05-25 0 4.160 4.150 4.160 4.100 4.240 615,300 2,549,520 4.1435 2.724 2.718 2.724 2.685 2.777 939,597 2.7134 -0.48%
2018-05-24 0 4.180 4.170 4.180 4.160 4.290 1,009,000 4,256,750 4.2188 2.737 2.731 2.737 2.724 2.809 1,540,798 2.7627 -3.02%
2018-05-23 0 4.310 4.280 4.310 4.260 4.360 2,102,300 9,052,970 4.3062 2.822 2.803 2.822 2.790 2.855 3,210,327 2.8200 0.23%
2018-05-21 0 4.300 4.290 4.300 4.120 4.370 9,542,000 40,785,970 4.2744 2.816 2.809 2.816 2.698 2.862 14,571,156 2.7991 4.62%
2018-05-18 0 4.110 4.100 4.110 3.920 4.130 3,094,000 12,541,280 4.0534 2.691 2.685 2.691 2.567 2.705 4,724,707 2.6544 2.75%
2018-05-17 0 4.000 3.960 4.000 3.840 4.010 2,756,000 10,911,720 3.9593 2.619 2.593 2.619 2.515 2.626 4,208,563 2.5927 4.17%
2018-05-16 0 3.840 3.820 3.840 3.800 3.930 2,852,000 10,919,830 3.8288 2.515 2.502 2.515 2.488 2.574 4,355,160 2.5073 -1.79%
2018-05-15 0 3.910 3.880 3.920 3.830 3.930 588,000 2,283,710 3.8839 2.560 2.541 2.567 2.508 2.574 897,908 2.5434 1.30%
2018-05-14 0 3.860 3.850 3.890 3.800 3.970 3,834,000 14,773,480 3.8533 2.528 2.521 2.547 2.488 2.600 5,854,728 2.5233 -0.77%
2018-05-11 0 3.890 3.870 3.910 3.830 4.070 3,327,340 13,041,053 3.9194 2.547 2.534 2.560 2.508 2.665 5,081,030 2.5666 -3.23%
2018-05-10 0 4.020 4.000 4.020 3.950 4.020 387,000 1,546,440 3.9960 2.633 2.619 2.633 2.587 2.633 590,970 2.6168 0.75%
2018-05-09 0 3.990 3.970 3.990 3.930 4.040 874,000 3,490,970 3.9942 2.613 2.600 2.613 2.574 2.646 1,334,646 2.6157 -0.99%
2018-05-08 0 4.030 4.010 4.030 3.960 4.040 1,186,015 4,746,979 4.0025 2.639 2.626 2.639 2.593 2.646 1,811,110 2.6210 2.03%
2018-05-07 0 3.950 3.920 3.950 3.920 4.000 377,984 1,491,167 3.9451 2.587 2.567 2.587 2.567 2.619 577,202 2.5834 0.25%
2018-05-04 0 3.940 3.940 3.950 3.910 4.000 567,000 2,234,650 3.9412 2.580 2.580 2.587 2.560 2.619 865,840 2.5809 -1.25%
2018-05-03 0 3.990 3.960 3.990 3.930 4.080 559,000 2,230,330 3.9899 2.613 2.593 2.613 2.574 2.672 853,624 2.6128 -1.48%
2018-05-02 0 4.050 4.030 4.050 4.040 4.100 577,000 2,342,040 4.0590 2.652 2.639 2.652 2.646 2.685 881,111 2.6581 -0.98%
2018-04-30 0 4.090 4.070 4.080 4.030 4.120 1,088,000 4,449,690 4.0898 2.678 2.665 2.672 2.639 2.698 1,661,436 2.6782 1.74%
2018-04-27 0 4.020 4.000 4.020 3.850 4.070 1,432,460 5,687,904 3.9707 2.633 2.619 2.633 2.521 2.665 2,187,445 2.6003 3.88%
2018-04-26 0 3.870 3.820 3.870 3.780 3.880 698,000 2,663,110 3.8153 2.534 2.502 2.534 2.475 2.541 1,065,884 2.4985 0.78%
2018-04-25 0 3.840 3.820 3.860 3.800 3.900 868,000 3,326,990 3.8329 2.515 2.502 2.528 2.488 2.554 1,325,483 2.5100 -1.03%
2018-04-24 0 3.880 3.880 3.900 3.870 3.950 1,517,525 5,911,585 3.8955 2.541 2.541 2.554 2.534 2.587 2,317,344 2.5510 -0.51%
2018-04-23 0 3.900 3.860 3.910 3.860 3.950 1,236,000 4,809,520 3.8912 2.554 2.528 2.560 2.528 2.587 1,887,440 2.5482 -0.51%
2018-04-20 0 3.920 3.910 3.950 3.900 3.980 837,000 3,287,980 3.9283 2.567 2.560 2.587 2.554 2.606 1,278,145 2.5725 -0.51%
2018-04-19 0 3.940 3.930 3.940 3.890 3.980 1,205,000 4,742,370 3.9356 2.580 2.574 2.580 2.547 2.606 1,840,101 2.5772 1.03%
2018-04-18 0 3.900 3.910 3.930 3.880 4.140 3,964,000 15,567,660 3.9273 2.554 2.560 2.574 2.541 2.711 6,053,245 2.5718 -4.18%
2018-04-17 0 4.070 4.060 4.080 4.070 4.170 1,205,000 4,957,811 4.1144 2.665 2.659 2.672 2.665 2.731 1,840,101 2.6943 -0.97%
2018-04-16 0 4.110 4.090 4.110 4.090 4.220 651,000 2,681,560 4.1191 2.691 2.678 2.691 2.678 2.763 994,113 2.6974 -3.52%
2018-04-13 0 4.260 4.240 4.260 4.150 4.300 2,150,000 9,091,415 4.2286 2.790 2.777 2.790 2.718 2.816 3,283,168 2.7691 2.40%
2018-04-12 0 4.160 4.160 4.170 4.050 4.200 2,087,000 8,621,805 4.1312 2.724 2.724 2.731 2.652 2.750 3,186,963 2.7053 2.46%
2018-04-11 0 4.060 4.060 4.070 4.030 4.080 1,112,000 4,506,877 4.0529 2.659 2.659 2.665 2.639 2.672 1,698,085 2.6541 0.25%
2018-04-10 0 4.050 4.050 4.080 3.980 4.240 4,364,000 17,780,275 4.0743 2.652 2.652 2.672 2.606 2.777 6,664,067 2.6681 1.25%
2018-04-09 0 4.000 3.980 4.000 3.960 4.080 2,229,000 8,957,890 4.0188 2.619 2.606 2.619 2.593 2.672 3,403,805 2.6317 1.01%
2018-04-06 0 3.960 3.940 3.960 3.900 4.000 1,314,000 5,194,510 3.9532 2.593 2.580 2.593 2.554 2.619 2,006,550 2.5888 0.51%
2018-04-04 0 3.940 3.930 3.940 3.930 4.100 1,839,000 7,321,690 3.9813 2.580 2.574 2.580 2.574 2.685 2,808,254 2.6072 0.51%
2018-04-03 0 3.920 3.920 3.940 3.780 3.980 2,005,000 7,764,952 3.8728 2.567 2.567 2.580 2.475 2.606 3,061,745 2.5361 -0.25%
2018-03-29 0 3.930 3.900 3.940 3.750 4.070 4,566,000 17,713,000 3.8793 2.574 2.554 2.580 2.456 2.665 6,972,532 2.5404 -1.75%
2018-03-28 0 4.000 4.000 4.030 3.990 4.410 9,901,000 40,808,280 4.1216 2.619 2.619 2.639 2.613 2.888 15,119,369 2.6991 -4.53%
2018-03-27 0 4.190 4.180 4.190 4.070 4.230 3,941,000 16,450,700 4.1742 2.744 2.737 2.744 2.665 2.770 6,018,123 2.7335 2.44%
2018-03-26 0 4.090 4.070 4.090 3.830 4.100 5,547,000 22,133,353 3.9901 2.678 2.665 2.678 2.508 2.685 8,470,572 2.6130 9.07%
2018-03-23 0 3.750 3.750 3.770 3.700 3.870 5,384,000 20,265,940 3.7641 2.456 2.456 2.469 2.423 2.534 8,221,662 2.4649 -3.85%
2018-03-22 0 3.900 3.900 3.910 3.830 4.050 3,058,000 12,028,510 3.9335 2.554 2.554 2.560 2.508 2.652 4,669,733 2.5758 -3.94%
2018-03-21 0 4.060 4.050 4.060 3.970 4.080 3,131,000 12,667,270 4.0458 2.659 2.652 2.659 2.600 2.672 4,781,208 2.6494 1.00%
2018-03-20 0 4.020 4.010 4.020 3.900 4.040 3,109,000 12,363,598 3.9767 2.633 2.626 2.633 2.554 2.646 4,747,613 2.6042 0.50%
2018-03-19 0 4.000 3.990 4.010 3.980 4.150 3,345,000 13,459,387 4.0237 2.619 2.613 2.626 2.606 2.718 5,107,998 2.6350 -3.61%
2018-03-16 0 4.150 4.140 4.150 4.110 4.200 2,612,000 10,843,130 4.1513 2.718 2.711 2.718 2.691 2.750 3,988,667 2.7185 -0.72%
2018-03-15 0 4.180 4.180 4.190 4.150 4.280 3,822,000 15,994,929 4.1850 2.737 2.737 2.744 2.718 2.803 5,836,403 2.7405 -1.65%
2018-03-14 0 4.250 4.250 4.260 4.220 4.320 1,124,000 4,786,329 4.2583 2.783 2.783 2.790 2.763 2.829 1,716,409 2.7886 -0.47%
2018-03-13 0 4.270 4.270 4.280 4.210 4.380 2,412,000 10,338,889 4.2864 2.796 2.796 2.803 2.757 2.868 3,683,256 2.8070 -2.73%
2018-03-12 0 4.390 4.390 4.400 4.210 4.400 3,615,000 15,656,630 4.3310 2.875 2.875 2.881 2.757 2.881 5,520,303 2.8362 3.05%
2018-03-09 0 4.260 4.260 4.290 4.230 4.340 2,718,000 11,648,420 4.2857 2.790 2.790 2.809 2.770 2.842 4,150,535 2.8065 0.00%
2018-03-08 0 4.260 4.250 4.290 4.200 4.320 3,869,000 16,530,220 4.2725 2.790 2.783 2.809 2.750 2.829 5,908,175 2.7979 0.71%
2018-03-07 0 4.230 4.220 4.230 4.150 4.240 598,000 2,512,550 4.2016 2.770 2.763 2.770 2.718 2.777 913,179 2.7514 0.00%
2018-03-06 0 4.230 4.220 4.240 4.170 4.250 1,239,000 5,205,330 4.2012 2.770 2.763 2.777 2.731 2.783 1,892,021 2.7512 0.71%
2018-03-05 0 4.200 4.150 4.200 4.150 4.220 1,159,000 4,825,100 4.1632 2.750 2.718 2.750 2.718 2.763 1,769,856 2.7263 -0.47%
2018-03-02 0 4.220 4.210 4.230 4.100 4.260 3,202,000 13,411,550 4.1885 2.763 2.757 2.770 2.685 2.790 4,889,629 2.7429 0.48%
2018-03-01 0 4.200 4.180 4.200 4.030 4.220 1,471,000 6,118,370 4.1593 2.750 2.737 2.750 2.639 2.763 2,246,297 2.7238 3.45%
2018-02-28 0 4.060 4.040 4.060 4.000 4.070 2,511,000 10,175,060 4.0522 2.659 2.646 2.659 2.619 2.665 3,834,434 2.6536 -0.49%
2018-02-27 0 4.080 4.070 4.090 4.000 4.210 4,486,000 18,311,260 4.0819 2.672 2.665 2.678 2.619 2.757 6,850,367 2.6730 -3.09%
2018-02-26 0 4.210 4.210 4.220 4.200 4.290 1,419,000 6,013,760 4.2380 2.757 2.757 2.763 2.750 2.809 2,166,891 2.7753 -0.47%
2018-02-23 0 4.230 4.220 4.230 4.140 4.280 697,000 2,939,000 4.2166 2.770 2.763 2.770 2.711 2.803 1,064,357 2.7613 2.42%
2018-02-22 0 4.130 4.120 4.130 4.070 4.170 856,000 3,512,630 4.1035 2.705 2.698 2.705 2.665 2.731 1,307,159 2.6872 -1.90%
2018-02-21 0 4.210 4.200 4.210 4.130 4.250 1,453,000 6,080,290 4.1846 2.757 2.750 2.757 2.705 2.783 2,218,810 2.7403 1.94%
2018-02-20 0 4.130 4.130 4.150 4.100 4.210 1,139,000 4,715,280 4.1398 2.705 2.705 2.718 2.685 2.757 1,739,315 2.7110 -1.90%
2018-02-15 0 4.210 4.180 4.210 4.060 4.220 1,411,000 5,849,140 4.1454 2.757 2.737 2.757 2.659 2.763 2,154,674 2.7146 3.19%
2018-02-14 0 4.080 4.070 4.090 3.930 4.090 1,778,000 7,164,480 4.0295 2.672 2.665 2.678 2.574 2.678 2,715,103 2.6388 3.03%
2018-02-13 0 3.960 3.940 3.960 3.900 4.030 2,472,000 9,801,032 3.9648 2.593 2.580 2.593 2.554 2.639 3,774,879 2.5964 2.59%
2018-02-12 0 3.860 3.830 3.860 3.790 3.900 1,593,000 6,133,130 3.8501 2.528 2.508 2.528 2.482 2.554 2,432,598 2.5212 2.12%
2018-02-09 0 3.780 3.780 3.790 3.680 3.870 5,980,000 22,399,930 3.7458 2.475 2.475 2.482 2.410 2.534 9,131,787 2.4530 -2.83%
2018-02-08 0 3.890 3.870 3.890 3.830 4.030 3,075,000 12,028,560 3.9117 2.547 2.534 2.547 2.508 2.639 4,695,693 2.5616 0.52%
2018-02-07 0 3.870 3.860 3.870 3.860 4.170 3,844,000 15,254,960 3.9685 2.534 2.528 2.534 2.528 2.731 5,869,998 2.5988 -3.01%
2018-02-06 0 3.990 3.950 3.990 3.940 4.240 4,853,000 19,765,845 4.0729 2.613 2.587 2.613 2.580 2.777 7,410,796 2.6672 -5.67%
2018-02-05 0 4.230 4.210 4.240 4.140 4.250 3,856,000 16,172,230 4.1940 2.770 2.757 2.777 2.711 2.783 5,888,323 2.7465 -3.86%
2018-02-02 0 4.400 4.390 4.410 4.170 4.430 1,976,900 8,602,367 4.3514 2.881 2.875 2.888 2.731 2.901 3,018,834 2.8496 4.51%
2018-02-01 0 4.210 4.200 4.230 4.200 4.430 3,222,000 13,832,700 4.2932 2.757 2.750 2.770 2.750 2.901 4,920,170 2.8114 -4.97%
2018-01-31 0 4.430 4.410 4.430 4.390 4.500 1,835,000 8,099,570 4.4139 2.901 2.888 2.901 2.875 2.947 2,802,145 2.8905 -0.67%
2018-01-30 0 4.460 4.450 4.460 4.430 4.580 1,541,000 6,913,310 4.4862 2.921 2.914 2.921 2.901 2.999 2,353,191 2.9378 -2.62%
2018-01-29 0 4.580 4.570 4.580 4.440 4.590 2,289,000 10,338,400 4.5166 2.999 2.993 2.999 2.908 3.006 3,495,428 2.9577 0.88%
2018-01-26 0 4.540 4.540 4.550 4.470 4.670 3,014,000 13,666,660 4.5344 2.973 2.973 2.980 2.927 3.058 4,602,543 2.9694 2.48%
2018-01-25 0 4.430 4.420 4.430 4.390 4.520 2,929,000 12,972,700 4.4291 2.901 2.894 2.901 2.875 2.960 4,472,743 2.9004 -1.77%
2018-01-24 0 4.510 4.500 4.520 4.470 4.640 3,944,000 17,785,140 4.5094 2.953 2.947 2.960 2.927 3.039 6,022,704 2.9530 -2.17%
2018-01-23 0 4.610 4.610 4.620 4.460 4.630 4,187,000 19,000,900 4.5381 3.019 3.019 3.025 2.921 3.032 6,393,778 2.9718 0.66%
2018-01-22 0 4.580 4.580 4.590 4.550 4.680 2,844,000 13,019,980 4.5781 2.999 2.999 3.006 2.980 3.065 4,342,944 2.9980 -1.51%
2018-01-19 0 4.650 4.650 4.670 4.610 4.760 3,793,000 17,743,600 4.6780 3.045 3.045 3.058 3.019 3.117 5,792,118 3.0634 -1.48%
2018-01-18 0 4.720 4.710 4.730 4.590 4.750 6,256,000 29,330,020 4.6883 3.091 3.084 3.097 3.006 3.111 9,553,254 3.0702 4.19%
2018-01-17 0 4.530 4.540 4.560 4.480 4.740 18,168,000 83,900,690 4.6180 2.966 2.973 2.986 2.934 3.104 27,743,530 3.0242 -13.88%
2018-01-16 0 5.260 5.250 5.260 5.100 5.360 7,732,000 40,542,825 5.2435 3.445 3.438 3.445 3.340 3.510 11,807,187 3.4337 2.33%
2018-01-15 0 5.140 5.130 5.140 5.040 5.300 14,764,000 76,293,885 5.1676 3.366 3.359 3.366 3.300 3.471 22,545,436 3.3840 6.42%
2018-01-12 0 4.830 4.820 4.830 4.750 4.870 4,846,000 23,407,780 4.8303 3.163 3.156 3.163 3.111 3.189 7,400,107 3.1632 1.68%
2018-01-11 0 4.750 4.730 4.750 4.680 4.800 1,990,000 9,414,640 4.7310 3.111 3.097 3.111 3.065 3.143 3,038,839 3.0981 -1.04%
2018-01-10 0 4.800 4.790 4.820 4.760 4.920 5,108,622 24,591,824 4.8138 3.143 3.137 3.156 3.117 3.222 7,801,145 3.1523 0.42%
2018-01-09 0 4.780 4.780 4.800 4.730 4.920 3,332,000 16,008,770 4.8046 3.130 3.130 3.143 3.097 3.222 5,088,146 3.1463 -1.44%
2018-01-08 0 4.850 4.810 4.840 4.540 4.910 11,153,576 53,167,096 4.7668 3.176 3.150 3.170 2.973 3.215 17,032,121 3.1216 6.59%
2018-01-05 0 4.550 4.540 4.560 4.520 4.670 2,374,000 10,850,660 4.5706 2.980 2.973 2.986 2.960 3.058 3,625,228 2.9931 -1.52%
2018-01-04 0 4.620 4.620 4.640 4.590 4.740 3,540,000 16,519,590 4.6666 3.025 3.025 3.039 3.006 3.104 5,405,774 3.0559 -0.86%
2018-01-03 0 4.660 4.660 4.670 4.600 4.740 2,807,000 13,090,050 4.6634 3.052 3.052 3.058 3.012 3.104 4,286,443 3.0538 -0.85%
2018-01-02 0 4.700 4.680 4.710 4.500 4.720 4,903,000 22,795,370 4.6493 3.078 3.065 3.084 2.947 3.091 7,487,149 3.0446 4.44%
2017-12-29 0 4.500 4.470 4.500 4.480 4.620 1,891,000 8,556,770 4.5250 2.947 2.927 2.947 2.934 3.025 2,887,660 2.9632 -1.53%
2017-12-28 0 4.570 4.570 4.590 4.480 4.610 4,960,000 22,649,920 4.5665 2.993 2.993 3.006 2.934 3.019 7,574,191 2.9904 2.01%
2017-12-27 0 4.480 4.480 4.500 4.360 4.530 3,431,000 15,400,180 4.4885 2.934 2.934 2.947 2.855 2.966 5,239,325 2.9393 2.75%
2017-12-22 0 4.360 4.370 4.390 4.260 4.390 1,835,000 7,933,635 4.3235 2.855 2.862 2.875 2.790 2.875 2,802,145 2.8313 2.35%
2017-12-21 0 4.260 4.260 4.280 4.110 4.290 1,558,000 6,550,245 4.2043 2.790 2.790 2.803 2.691 2.809 2,379,151 2.7532 2.65%
2017-12-20 0 4.150 4.150 4.170 4.120 4.170 497,000 2,059,500 4.1439 2.718 2.718 2.731 2.698 2.731 758,946 2.7136 0.24%
2017-12-19 0 4.140 4.120 4.140 4.080 4.140 414,000 1,704,220 4.1165 2.711 2.698 2.711 2.672 2.711 632,201 2.6957 0.73%
2017-12-18 0 4.110 4.100 4.120 4.070 4.140 499,000 2,047,300 4.1028 2.691 2.685 2.698 2.665 2.711 762,000 2.6867 0.74%
2017-12-15 0 4.080 4.080 4.090 4.060 4.120 740,000 3,028,620 4.0927 2.672 2.672 2.678 2.659 2.698 1,130,020 2.6801 -1.69%
2017-12-14 0 4.150 4.150 4.160 4.070 4.190 758,000 3,136,135 4.1374 2.718 2.718 2.724 2.665 2.744 1,157,507 2.7094 1.47%
2017-12-13 0 4.090 4.090 4.100 3.970 4.100 1,070,000 4,312,190 4.0301 2.678 2.678 2.685 2.600 2.685 1,633,949 2.6391 0.99%
2017-12-12 0 4.050 4.030 4.050 4.010 4.140 1,147,000 4,663,240 4.0656 2.652 2.639 2.652 2.626 2.711 1,751,532 2.6624 -0.74%
2017-12-11 0 4.080 4.080 4.090 3.980 4.090 1,341,000 5,428,840 4.0484 2.672 2.672 2.678 2.606 2.678 2,047,780 2.6511 2.26%
2017-12-08 0 3.990 3.970 3.990 3.900 4.050 2,192,000 8,734,480 3.9847 2.613 2.600 2.613 2.554 2.652 3,347,304 2.6094 2.84%
2017-12-07 0 3.880 3.880 3.900 3.850 4.000 3,198,000 12,479,235 3.9022 2.541 2.541 2.554 2.521 2.619 4,883,521 2.5554 -2.02%
2017-12-06 0 3.960 3.960 3.980 3.890 4.240 7,139,000 28,668,970 4.0158 2.593 2.593 2.606 2.547 2.777 10,901,643 2.6298 -5.49%
2017-12-05 0 4.190 4.180 4.190 4.180 4.300 1,083,000 4,581,835 4.2307 2.744 2.737 2.744 2.737 2.816 1,653,800 2.7705 -1.41%
2017-12-04 0 4.250 4.250 4.260 4.210 4.330 970,000 4,130,980 4.2587 2.783 2.783 2.790 2.757 2.836 1,481,243 2.7889 -0.93%
2017-12-01 0 4.290 4.270 4.290 4.250 4.310 719,000 3,079,220 4.2826 2.809 2.796 2.809 2.783 2.822 1,097,952 2.8045 1.42%
2017-11-30 0 4.230 4.220 4.260 4.220 4.360 1,404,000 5,990,674 4.2669 2.770 2.763 2.790 2.763 2.855 2,143,985 2.7942 -2.53%
2017-11-29 0 4.340 4.340 4.350 4.310 4.420 1,718,000 7,477,860 4.3527 2.842 2.842 2.849 2.822 2.894 2,623,480 2.8504 -0.46%
2017-11-28 0 4.360 4.360 4.380 4.280 4.380 2,906,000 12,552,240 4.3194 2.855 2.855 2.868 2.803 2.868 4,437,621 2.8286 2.35%
2017-11-27 0 4.260 4.250 4.260 4.250 4.310 1,291,000 5,533,480 4.2862 2.790 2.783 2.790 2.783 2.822 1,971,428 2.8068 0.47%
2017-11-24 0 4.240 4.230 4.240 4.180 4.270 905,000 3,822,630 4.2239 2.777 2.770 2.777 2.737 2.796 1,381,984 2.7660 0.47%
2017-11-23 0 4.220 4.220 4.240 4.190 4.300 840,000 3,561,310 4.2397 2.763 2.763 2.777 2.744 2.816 1,282,726 2.7764 -1.40%
2017-11-22 0 4.280 4.250 4.280 4.150 4.370 5,159,000 21,832,600 4.2319 2.803 2.783 2.803 2.718 2.862 7,878,075 2.7713 -2.06%
2017-11-21 0 4.370 4.340 4.370 4.300 4.450 899,000 3,908,320 4.3474 2.862 2.842 2.862 2.816 2.914 1,372,822 2.8469 0.92%
2017-11-20 0 4.330 4.310 4.330 4.260 4.410 2,009,800 8,673,740 4.3157 2.836 2.822 2.836 2.790 2.888 3,069,075 2.8262 0.46%
2017-11-17 0 4.310 4.300 4.310 4.270 4.390 2,366,764 10,207,330 4.3128 2.822 2.816 2.822 2.796 2.875 3,614,178 2.8242 -1.82%
2017-11-16 0 4.390 4.360 4.390 4.330 4.430 1,888,000 8,270,380 4.3805 2.875 2.855 2.875 2.836 2.901 2,883,079 2.8686 -1.13%
2017-11-15 0 4.440 4.420 4.440 4.400 4.480 2,368,000 10,491,960 4.4307 2.908 2.894 2.908 2.881 2.934 3,616,066 2.9015 0.00%
2017-11-14 0 4.440 4.430 4.440 4.320 4.440 1,715,140 7,521,254 4.3852 2.908 2.901 2.908 2.829 2.908 2,619,113 2.8717 1.83%
2017-11-13 0 4.360 4.350 4.370 4.270 4.380 2,440,000 10,547,610 4.3228 2.855 2.849 2.862 2.796 2.868 3,726,013 2.8308 1.40%
2017-11-10 0 4.300 4.290 4.300 4.220 4.340 4,064,000 17,462,170 4.2968 2.816 2.809 2.816 2.763 2.842 6,205,950 2.8138 2.38%
2017-11-09 0 4.200 4.180 4.200 4.160 4.330 3,647,000 15,368,520 4.2140 2.750 2.737 2.750 2.724 2.836 5,569,168 2.7596 -1.64%
2017-11-08 0 4.270 4.270 4.280 4.190 4.340 4,479,000 18,944,790 4.2297 2.796 2.796 2.803 2.744 2.842 6,839,678 2.7698 -0.47%
2017-11-07 0 4.290 4.290 4.300 4.250 4.450 4,740,000 20,493,950 4.3236 2.809 2.809 2.816 2.783 2.914 7,238,239 2.8313 -3.60%
2017-11-06 0 4.450 4.440 4.460 4.380 4.520 2,533,000 11,197,820 4.4208 2.914 2.908 2.921 2.868 2.960 3,868,030 2.8950 -1.33%
2017-11-03 0 4.510 4.510 4.540 4.500 4.590 1,573,000 7,133,180 4.5348 2.953 2.953 2.973 2.947 3.006 2,402,057 2.9696 -0.44%
2017-11-02 0 4.530 4.520 4.530 4.450 4.560 1,778,000 7,996,440 4.4974 2.966 2.960 2.966 2.914 2.986 2,715,103 2.9452 0.22%
2017-11-01 0 4.520 4.500 4.520 4.450 4.700 7,144,000 32,374,000 4.5316 2.960 2.947 2.960 2.914 3.078 10,909,279 2.9676 -3.83%
2017-10-31 0 4.700 4.680 4.700 4.620 4.700 1,503,000 7,016,870 4.6686 3.078 3.065 3.078 3.025 3.078 2,295,163 3.0572 1.73%
2017-10-30 0 4.620 4.600 4.630 4.550 4.680 2,438,000 11,175,540 4.5839 3.025 3.012 3.032 2.980 3.065 3,722,959 3.0018 -0.86%
2017-10-27 0 4.660 4.650 4.660 4.630 4.770 2,223,000 10,392,330 4.6749 3.052 3.045 3.052 3.032 3.124 3,394,643 3.0614 -0.85%
2017-10-26 0 4.700 4.690 4.720 4.690 4.810 3,115,898 14,750,206 4.7339 3.078 3.071 3.091 3.071 3.150 4,758,147 3.1000 -1.47%
2017-10-25 0 4.770 4.760 4.770 4.730 4.820 1,036,000 4,946,410 4.7745 3.124 3.117 3.124 3.097 3.156 1,582,029 3.1266 0.21%
2017-10-24 0 4.760 4.760 4.770 4.700 4.850 3,043,000 14,510,885 4.7686 3.117 3.117 3.124 3.078 3.176 4,646,827 3.1228 -1.86%
2017-10-23 0 4.850 4.830 4.850 4.730 4.880 4,352,000 20,893,020 4.8008 3.176 3.163 3.176 3.097 3.196 6,645,742 3.1438 1.68%
2017-10-20 0 4.770 4.770 4.780 4.570 4.790 2,977,000 13,990,500 4.6995 3.124 3.124 3.130 2.993 3.137 4,546,042 3.0775 4.84%
2017-10-19 0 4.550 4.540 4.590 4.530 4.740 3,272,000 15,211,045 4.6489 2.980 2.973 3.006 2.966 3.104 4,996,523 3.0443 -3.19%
2017-10-18 0 4.700 4.680 4.700 4.630 4.790 4,151,000 19,532,315 4.7054 3.078 3.065 3.078 3.032 3.137 6,338,804 3.0814 0.64%
2017-10-17 0 4.670 4.670 4.680 4.660 4.780 2,391,300 11,238,417 4.6997 3.058 3.058 3.065 3.052 3.130 3,651,646 3.0776 -1.06%
2017-10-16 0 4.720 4.720 4.750 4.630 4.780 3,972,600 18,764,911 4.7236 3.091 3.091 3.111 3.032 3.130 6,066,377 3.0933 1.72%
2017-10-13 0 4.640 4.620 4.650 4.510 4.660 3,238,079 14,949,441 4.6168 3.039 3.025 3.045 2.953 3.052 4,944,724 3.0233 1.09%
2017-10-12 0 4.590 4.590 4.600 4.470 4.620 3,233,000 14,713,675 4.5511 3.006 3.006 3.012 2.927 3.025 4,936,968 2.9803 2.68%
2017-10-11 0 4.470 4.460 4.490 4.460 4.570 2,833,000 12,796,175 4.5168 2.927 2.921 2.940 2.921 2.993 4,326,146 2.9579 -0.67%
2017-10-10 0 4.500 4.490 4.500 4.270 4.520 3,775,000 16,692,190 4.4218 2.947 2.940 2.947 2.796 2.960 5,764,631 2.8956 4.17%
2017-10-09 0 4.320 4.300 4.320 4.300 4.370 3,291,000 14,211,665 4.3183 2.829 2.816 2.829 2.816 2.862 5,025,537 2.8279 -1.14%
2017-10-06 0 4.370 4.360 4.370 4.290 4.390 1,476,000 6,415,456 4.3465 2.862 2.855 2.862 2.809 2.875 2,253,933 2.8463 0.69%
2017-10-04 0 4.340 4.320 4.340 4.300 4.390 1,659,000 7,190,210 4.3341 2.842 2.829 2.842 2.816 2.875 2,533,384 2.8382 0.46%
2017-10-03 0 4.320 4.310 4.330 4.250 4.350 1,441,000 6,224,210 4.3194 2.829 2.822 2.836 2.783 2.849 2,200,486 2.8286 1.89%
2017-09-29 0 4.240 4.240 4.260 4.210 4.260 2,056,000 8,696,593 4.2299 2.777 2.777 2.790 2.757 2.790 3,139,624 2.7699 0.47%
2017-09-28 0 4.220 4.220 4.230 4.220 4.280 907,000 3,844,885 4.2391 2.763 2.763 2.770 2.763 2.803 1,385,039 2.7760 -0.71%
2017-09-27 0 4.250 4.250 4.270 4.210 4.340 2,818,000 12,086,090 4.2889 2.783 2.783 2.796 2.757 2.842 4,303,240 2.8086 0.00%
2017-09-26 0 4.250 4.250 4.260 4.180 4.260 1,282,000 5,418,640 4.2267 2.783 2.783 2.790 2.737 2.790 1,957,684 2.7679 1.19%
2017-09-25 0 4.200 4.200 4.210 4.190 4.370 3,466,000 14,698,140 4.2407 2.750 2.750 2.757 2.744 2.862 5,292,772 2.7770 -2.78%
2017-09-22 0 4.320 4.320 4.340 4.290 4.400 1,354,000 5,845,070 4.3169 2.829 2.829 2.842 2.809 2.881 2,067,632 2.8269 -1.14%
2017-09-21 0 4.370 4.370 4.380 4.340 4.430 1,778,000 7,775,300 4.3731 2.862 2.862 2.868 2.842 2.901 2,715,103 2.8637 -1.35%
2017-09-20 0 4.430 4.410 4.430 4.330 4.430 2,910,622 12,750,223 4.3806 2.901 2.888 2.901 2.836 2.901 4,444,679 2.8686 2.55%
2017-09-19 0 4.320 4.320 4.340 4.280 4.400 3,400,000 14,763,660 4.3423 2.829 2.829 2.842 2.803 2.881 5,191,986 2.8435 1.17%
2017-09-18 0 4.270 4.260 4.280 4.240 4.430 5,023,000 21,762,405 4.3326 2.796 2.790 2.803 2.777 2.901 7,670,396 2.8372 -0.23%
2017-09-15 0 4.280 4.260 4.290 4.180 4.290 2,216,000 9,339,710 4.2147 2.803 2.790 2.809 2.737 2.809 3,383,953 2.7600 1.42%
2017-09-14 0 4.220 4.210 4.220 4.150 4.250 1,748,000 7,301,650 4.1771 2.763 2.757 2.763 2.718 2.783 2,669,292 2.7354 0.72%
2017-09-13 0 4.190 4.180 4.190 4.170 4.220 574,000 2,404,210 4.1885 2.744 2.737 2.744 2.731 2.763 876,529 2.7429 -0.24%
2017-09-12 0 4.200 4.180 4.200 4.140 4.210 660,000 2,750,030 4.1667 2.750 2.737 2.750 2.711 2.757 1,007,856 2.7286 0.96%
2017-09-11 0 4.160 4.150 4.170 4.150 4.260 2,574,000 10,813,360 4.2010 2.724 2.718 2.731 2.718 2.790 3,930,639 2.7510 -0.95%
2017-09-08 0 4.200 4.200 4.210 4.120 4.260 4,369,000 18,456,010 4.2243 2.750 2.750 2.757 2.698 2.790 6,671,702 2.7663 1.94%
2017-09-07 0 4.120 4.110 4.130 4.090 4.170 1,491,000 6,172,740 4.1400 2.698 2.691 2.705 2.678 2.731 2,276,839 2.7111 0.24%
2017-09-06 0 4.110 4.110 4.130 4.030 4.150 1,757,900 7,213,754 4.1036 2.691 2.691 2.705 2.639 2.718 2,684,409 2.6873 0.98%
2017-09-05 0 4.070 4.070 4.080 4.010 4.120 3,124,000 12,724,720 4.0732 2.665 2.665 2.672 2.626 2.698 4,770,519 2.6674 -0.49%
2017-09-04 0 4.090 4.070 4.090 3.990 4.150 2,153,000 8,719,550 4.0500 2.678 2.665 2.678 2.613 2.718 3,287,749 2.6521 1.49%
2017-09-01 0 4.030 4.030 4.050 4.010 4.090 845,000 3,416,540 4.0432 2.639 2.639 2.652 2.626 2.678 1,290,361 2.6477 -1.71%
2017-08-31 0 4.100 4.050 4.120 3.900 4.120 2,118,000 8,508,200 4.0171 2.685 2.652 2.698 2.554 2.698 3,234,302 2.6306 4.86%
2017-08-30 0 3.910 3.910 3.950 3.900 4.040 2,411,000 9,524,040 3.9502 2.560 2.560 2.587 2.554 2.646 3,681,729 2.5868 -0.26%
2017-08-29 0 3.920 3.920 3.930 3.920 3.980 2,955,000 11,633,309 3.9368 2.567 2.567 2.574 2.567 2.606 4,512,447 2.5780 -1.75%
2017-08-28 0 3.990 3.980 3.990 3.940 4.070 5,681,000 22,689,780 3.9940 2.613 2.606 2.613 2.580 2.665 8,675,198 2.6155 -2.68%
2017-08-25 0 4.100 4.090 4.100 4.080 4.160 1,553,000 6,370,540 4.1021 2.685 2.678 2.685 2.672 2.724 2,371,516 2.6863 -1.20%
2017-08-24 0 4.150 4.150 4.160 4.140 4.200 1,793,912 7,483,719 4.1717 2.718 2.718 2.724 2.711 2.750 2,739,402 2.7319 0.00%
2017-08-22 0 4.150 4.130 4.150 4.090 4.170 1,574,000 6,485,800 4.1206 2.718 2.705 2.718 2.678 2.731 2,403,584 2.6984 0.24%
2017-08-21 0 4.140 4.130 4.140 4.040 4.180 1,136,990 4,671,039 4.1082 2.711 2.705 2.711 2.646 2.737 1,736,246 2.6903 1.97%
2017-08-18 0 4.060 4.050 4.060 4.000 4.090 652,000 2,635,830 4.0427 2.659 2.652 2.659 2.619 2.678 995,640 2.6474 0.74%
2017-08-17 0 4.030 4.020 4.030 4.010 4.050 1,193,000 4,806,290 4.0287 2.639 2.633 2.639 2.626 2.652 1,821,776 2.6382 -0.49%
2017-08-16 0 4.050 4.030 4.050 3.960 4.100 1,242,000 5,025,630 4.0464 2.652 2.639 2.652 2.593 2.685 1,896,602 2.6498 2.53%
2017-08-15 0 3.950 3.950 3.970 3.930 4.010 2,353,000 9,364,690 3.9799 2.587 2.587 2.600 2.574 2.626 3,593,160 2.6063 0.51%
2017-08-14 0 3.930 3.940 3.950 3.930 4.020 1,257,000 4,985,830 3.9665 2.574 2.580 2.587 2.574 2.633 1,919,508 2.5975 0.77%
2017-08-11 0 3.900 3.900 3.920 3.870 3.990 2,641,000 10,376,890 3.9292 2.554 2.554 2.567 2.534 2.613 4,032,951 2.5730 -2.26%
2017-08-10 0 3.990 3.990 4.000 3.990 4.150 3,000,000 12,072,520 4.0242 2.613 2.613 2.619 2.613 2.718 4,581,164 2.6353 -2.92%
2017-08-09 0 4.110 4.110 4.120 4.110 4.190 2,052,000 8,483,020 4.1340 2.691 2.691 2.698 2.691 2.744 3,133,516 2.7072 -2.14%
2017-08-08 0 4.200 4.190 4.210 4.160 4.310 2,899,000 12,176,510 4.2002 2.750 2.744 2.757 2.724 2.822 4,426,932 2.7506 -1.41%
2017-08-07 0 4.260 4.260 4.280 4.070 4.320 6,405,284 27,067,778 4.2259 2.790 2.790 2.803 2.665 2.829 9,781,219 2.7673 5.97%
2017-08-04 0 4.020 4.030 4.060 4.010 4.100 2,367,000 9,596,990 4.0545 2.633 2.639 2.659 2.626 2.685 3,614,538 2.6551 0.75%
2017-08-03 0 3.990 3.970 4.000 3.930 4.020 2,937,000 11,706,410 3.9858 2.613 2.600 2.619 2.574 2.633 4,484,960 2.6101 -0.50%
2017-08-02 0 4.010 4.000 4.040 3.780 4.040 5,298,000 21,048,780 3.9730 2.626 2.619 2.646 2.475 2.646 8,090,336 2.6017 6.08%
2017-08-01 0 3.780 3.780 3.830 3.760 3.870 1,734,000 6,576,630 3.7928 2.475 2.475 2.508 2.462 2.534 2,647,913 2.4837 -2.07%
2017-07-31 0 3.860 3.840 3.860 3.790 3.950 2,544,000 9,750,430 3.8327 2.528 2.515 2.528 2.482 2.587 3,884,827 2.5099 -1.78%
2017-07-28 0 3.930 3.930 3.950 3.910 4.000 1,734,897 6,840,779 3.9430 2.574 2.574 2.587 2.560 2.619 2,649,283 2.5821 -1.75%
2017-07-27 0 4.000 3.990 4.000 3.900 4.010 703,000 2,781,960 3.9573 2.619 2.613 2.619 2.554 2.626 1,073,519 2.5914 1.27%
2017-07-26 0 3.950 3.950 3.970 3.880 3.970 1,086,480 4,279,016 3.9384 2.587 2.587 2.600 2.541 2.600 1,659,114 2.5791 0.77%
2017-07-25 0 3.920 3.910 3.920 3.900 3.970 729,000 2,862,980 3.9273 2.567 2.560 2.567 2.554 2.600 1,113,223 2.5718 -0.51%
2017-07-24 0 3.940 3.930 3.940 3.890 4.040 1,108,762 4,357,727 3.9303 2.580 2.574 2.580 2.547 2.646 1,693,140 2.5738 -1.25%
2017-07-21 0 3.990 3.960 3.990 3.940 4.000 832,000 3,306,780 3.9745 2.613 2.593 2.613 2.580 2.619 1,270,510 2.6027 -0.50%
2017-07-20 0 4.010 4.010 4.030 4.000 4.100 2,493,000 10,101,480 4.0519 2.626 2.626 2.639 2.619 2.685 3,806,947 2.6534 -1.47%
2017-07-19 0 4.070 4.060 4.090 3.990 4.070 985,000 3,965,115 4.0255 2.665 2.659 2.678 2.613 2.665 1,504,149 2.6361 2.01%
2017-07-18 0 3.990 3.990 4.000 3.980 4.090 1,291,000 5,220,590 4.0438 2.613 2.613 2.619 2.606 2.678 1,971,428 2.6481 -0.99%
2017-07-17 0 4.030 4.030 4.040 3.850 4.120 3,999,000 16,107,126 4.0278 2.639 2.639 2.646 2.521 2.698 6,106,692 2.6376 3.33%
2017-07-14 0 3.900 3.900 3.910 3.850 3.940 1,649,000 6,435,224 3.9025 2.554 2.554 2.560 2.521 2.580 2,518,113 2.5556 0.26%
2017-07-13 0 3.890 3.880 3.890 3.830 3.910 3,413,238 13,188,987 3.8641 2.547 2.541 2.547 2.508 2.560 5,212,201 2.5304 2.37%
2017-07-12 0 3.800 3.780 3.800 3.750 3.900 3,269,000 12,392,613 3.7909 2.488 2.475 2.488 2.456 2.554 4,991,942 2.4825 -2.81%
2017-07-11 0 3.910 3.900 3.910 3.860 3.920 940,000 3,665,585 3.8996 2.560 2.554 2.560 2.528 2.567 1,435,431 2.5536 0.77%
2017-07-10 0 3.880 3.870 3.880 3.810 3.900 2,406,000 9,276,140 3.8554 2.541 2.534 2.541 2.495 2.554 3,674,094 2.5247 -0.77%
2017-07-07 0 3.910 3.900 3.910 3.880 4.040 1,753,699 6,921,791 3.9470 2.560 2.554 2.560 2.541 2.646 2,677,994 2.5847 -2.25%
2017-07-06 0 4.000 3.980 4.000 3.970 4.010 684,000 2,730,540 3.9920 2.619 2.606 2.619 2.600 2.626 1,044,505 2.6142 0.50%
2017-07-05 0 3.980 3.960 3.990 3.950 4.100 2,699,000 10,810,660 4.0054 2.606 2.593 2.613 2.587 2.685 4,121,521 2.6230 -2.93%
2017-07-04 0 4.100 4.070 4.100 4.050 4.100 665,336 2,714,657 4.0801 2.685 2.665 2.685 2.652 2.685 1,016,004 2.6719 0.24%
2017-07-03 0 4.090 4.050 4.100 4.000 4.100 924,000 3,740,980 4.0487 2.678 2.652 2.685 2.619 2.685 1,410,999 2.6513 0.74%
2017-06-30 0 4.060 4.040 4.080 4.040 4.100 793,000 3,222,330 4.0635 2.659 2.646 2.672 2.646 2.685 1,210,954 2.6610 -0.49%
2017-06-29 0 4.080 4.080 4.100 4.050 4.110 1,182,000 4,820,935 4.0786 2.672 2.672 2.685 2.652 2.691 1,804,979 2.6709 0.25%
2017-06-28 0 4.070 4.070 4.100 4.050 4.120 1,382,000 5,656,890 4.0933 2.665 2.665 2.685 2.652 2.698 2,110,390 2.6805 -0.97%
2017-06-27 0 4.110 4.100 4.110 4.030 4.120 1,415,000 5,758,130 4.0693 2.691 2.685 2.691 2.639 2.698 2,160,782 2.6648 0.74%
2017-06-26 0 4.080 4.080 4.090 4.070 4.150 1,333,000 5,440,440 4.0814 2.672 2.672 2.678 2.665 2.718 2,035,564 2.6727 -1.45%
2017-06-23 0 4.140 4.120 4.140 4.090 4.180 1,072,873 4,417,644 4.1176 2.711 2.698 2.711 2.678 2.737 1,638,336 2.6964 0.00%
2017-06-22 0 4.140 4.130 4.140 4.090 4.160 733,000 3,027,370 4.1301 2.711 2.705 2.711 2.678 2.724 1,119,331 2.7046 1.22%
2017-06-21 0 4.090 4.090 4.100 4.080 4.110 901,000 3,685,015 4.0899 2.678 2.678 2.685 2.672 2.691 1,375,876 2.6783 -0.73%
2017-06-20 0 4.120 4.090 4.120 4.090 4.120 618,000 2,533,935 4.1002 2.698 2.678 2.698 2.678 2.698 943,720 2.6851 1.48%
2017-06-19 0 4.060 4.060 4.070 4.030 4.140 935,354 3,804,629 4.0676 2.659 2.659 2.665 2.639 2.711 1,428,337 2.6637 -1.22%
2017-06-16 0 4.110 4.110 4.130 4.060 4.130 1,521,168 6,246,400 4.1063 2.691 2.691 2.705 2.659 2.705 2,322,907 2.6890 0.98%
2017-06-15 0 4.070 4.070 4.080 3.990 4.100 712,152 2,890,178 4.0584 2.665 2.665 2.672 2.613 2.685 1,087,495 2.6576 2.23%
2017-06-14 0 4.050 4.040 4.050 4.020 4.120 1,150,000 4,662,737 4.0546 2.607 2.601 2.607 2.588 2.652 1,786,481 2.6100 0.75%
2017-06-13 0 4.020 4.010 4.020 3.990 4.090 925,000 3,710,590 4.0114 2.588 2.581 2.588 2.568 2.633 1,436,952 2.5823 -0.50%
2017-06-12 0 4.040 4.010 4.040 4.000 4.100 1,479,000 5,959,590 4.0295 2.601 2.581 2.601 2.575 2.639 2,297,570 2.5939 -0.74%
2017-06-09 0 4.070 4.070 4.080 4.040 4.100 615,000 2,504,440 4.0723 2.620 2.620 2.626 2.601 2.639 955,379 2.6214 0.00%
2017-06-08 0 4.070 4.070 4.090 4.030 4.150 1,290,100 5,225,331 4.0503 2.620 2.620 2.633 2.594 2.671 2,004,121 2.6073 -0.73%
2017-06-07 0 4.100 4.070 4.100 4.030 4.150 1,976,644 8,099,287 4.0975 2.639 2.620 2.639 2.594 2.671 3,070,641 2.6377 0.24%
2017-06-06 0 4.090 4.090 4.120 4.060 4.180 1,342,000 5,531,830 4.1221 2.633 2.633 2.652 2.614 2.691 2,084,746 2.6535 0.00%
2017-06-05 0 4.090 4.040 4.090 4.040 4.150 523,000 2,128,670 4.0701 2.633 2.601 2.633 2.601 2.671 812,460 2.6200 0.00%
2017-06-02 0 4.090 4.060 4.090 3.970 4.190 3,913,000 15,853,180 4.0514 2.633 2.614 2.633 2.556 2.697 6,078,695 2.6080 -1.92%
2017-06-01 0 4.170 4.150 4.170 4.140 4.200 905,000 3,766,990 4.1624 2.684 2.671 2.684 2.665 2.704 1,405,883 2.6794 -0.71%
2017-05-31 0 4.200 4.200 4.230 4.130 4.250 2,065,000 8,679,050 4.2029 2.704 2.704 2.723 2.659 2.736 3,207,898 2.7055 1.20%
2017-05-29 0 4.150 4.140 4.150 4.120 4.190 552,000 2,286,240 4.1417 2.671 2.665 2.671 2.652 2.697 857,511 2.6661 -0.72%
2017-05-26 0 4.180 4.150 4.180 4.150 4.200 327,000 1,364,470 4.1727 2.691 2.671 2.691 2.671 2.704 507,982 2.6861 -0.48%
2017-05-25 0 4.200 4.180 4.200 4.130 4.230 1,307,000 5,470,670 4.1857 2.704 2.691 2.704 2.659 2.723 2,030,374 2.6944 1.69%
2017-05-24 0 4.130 4.130 4.150 4.110 4.170 557,000 2,309,250 4.1459 2.659 2.659 2.671 2.646 2.684 865,278 2.6688 -0.96%
2017-05-23 0 4.170 4.130 4.160 4.040 4.310 2,857,000 11,851,170 4.1481 2.684 2.659 2.678 2.601 2.774 4,438,240 2.6702 -3.47%
2017-05-22 0 4.320 4.300 4.320 4.250 4.320 1,445,000 6,204,210 4.2936 2.781 2.768 2.781 2.736 2.781 2,244,752 2.7639 0.93%
2017-05-19 0 4.280 4.240 4.280 4.240 4.360 792,000 3,391,480 4.2822 2.755 2.729 2.755 2.729 2.807 1,230,342 2.7565 -0.23%
2017-05-18 0 4.290 4.290 4.330 4.270 4.390 919,000 3,974,655 4.3250 2.762 2.762 2.787 2.749 2.826 1,427,631 2.7841 -0.92%
2017-05-17 0 4.330 4.320 4.330 4.250 4.380 1,667,000 7,169,340 4.3007 2.787 2.781 2.787 2.736 2.820 2,589,621 2.7685 -1.59%
2017-05-16 0 4.400 4.380 4.400 4.300 4.400 1,310,000 5,684,145 4.3390 2.832 2.820 2.832 2.768 2.832 2,035,035 2.7931 0.23%
2017-05-15 0 4.390 4.340 4.390 4.300 4.500 1,340,000 5,878,025 4.3866 2.826 2.794 2.826 2.768 2.897 2,081,639 2.8237 -0.68%
2017-05-12 0 4.420 4.380 4.420 4.360 4.460 634,000 2,781,180 4.3867 2.845 2.820 2.845 2.807 2.871 984,895 2.8238 -0.90%
2017-05-11 0 4.460 4.420 4.460 4.400 4.490 579,000 2,576,960 4.4507 2.871 2.845 2.871 2.832 2.890 899,454 2.8650 0.90%
2017-05-10 0 4.420 4.410 4.450 4.390 4.520 3,339,000 14,962,330 4.4811 2.845 2.839 2.865 2.826 2.910 5,187,008 2.8846 0.45%
2017-05-09 0 4.400 4.350 4.400 4.280 4.400 3,416,699 14,853,380 4.3473 2.832 2.800 2.832 2.755 2.832 5,307,711 2.7985 2.33%
2017-05-08 0 4.300 4.280 4.320 4.280 4.350 2,256,000 9,735,360 4.3153 2.768 2.755 2.781 2.755 2.800 3,504,609 2.7779 0.00%
2017-05-05 0 4.300 4.290 4.310 4.290 4.400 1,673,000 7,228,890 4.3209 2.768 2.762 2.774 2.762 2.832 2,598,941 2.7815 -2.27%
2017-05-04 0 4.400 4.380 4.400 4.300 4.500 3,518,264 15,373,470 4.3696 2.832 2.820 2.832 2.768 2.897 5,465,488 2.8128 -2.00%
2017-05-02 0 4.490 4.480 4.490 4.470 4.530 2,023,000 9,093,410 4.4950 2.890 2.884 2.890 2.877 2.916 3,142,653 2.8935 0.00%
2017-04-28 0 4.490 4.460 4.500 4.460 4.590 1,997,000 8,979,600 4.4965 2.890 2.871 2.897 2.871 2.955 3,102,263 2.8945 -1.32%
2017-04-27 0 4.550 4.540 4.550 4.490 4.610 2,287,000 10,322,700 4.5136 2.929 2.923 2.929 2.890 2.968 3,552,767 2.9055 -1.09%
2017-04-26 0 4.600 4.590 4.610 4.580 4.670 1,864,000 8,600,590 4.6141 2.961 2.955 2.968 2.948 3.006 2,895,652 2.9702 -0.65%
2017-04-25 0 4.630 4.600 4.630 4.520 4.650 3,390,000 15,667,737 4.6218 2.980 2.961 2.980 2.910 2.993 5,266,235 2.9751 1.98%
2017-04-24 0 4.540 4.510 4.550 4.490 4.620 1,920,000 8,692,690 4.5274 2.923 2.903 2.929 2.890 2.974 2,982,646 2.9144 0.89%
2017-04-21 0 4.500 4.490 4.500 4.460 4.550 868,000 3,915,890 4.5114 2.897 2.890 2.897 2.871 2.929 1,348,405 2.9041 -0.22%
2017-04-20 0 4.510 4.500 4.510 4.410 4.560 1,058,000 4,761,275 4.5003 2.903 2.897 2.903 2.839 2.935 1,643,562 2.8969 1.35%
2017-04-19 0 4.450 4.430 4.450 4.380 4.530 3,381,000 14,984,500 4.4320 2.865 2.852 2.865 2.820 2.916 5,252,254 2.8530 0.45%
2017-04-18 0 4.430 4.390 4.430 4.390 4.690 2,135,000 9,617,325 4.5046 2.852 2.826 2.852 2.826 3.019 3,316,641 2.8997 -5.14%
2017-04-13 0 4.670 4.640 4.670 4.590 4.730 2,089,000 9,677,725 4.6327 3.006 2.987 3.006 2.955 3.045 3,245,181 2.9822 -1.27%
2017-04-12 0 4.730 4.710 4.730 4.530 4.780 1,663,000 7,794,610 4.6871 3.045 3.032 3.045 2.916 3.077 2,583,407 3.0172 2.16%
2017-04-11 0 4.630 4.610 4.620 4.560 4.700 2,808,000 12,955,830 4.6139 2.980 2.968 2.974 2.935 3.026 4,362,120 2.9701 -1.28%
2017-04-10 0 4.690 4.660 4.690 4.630 4.900 1,260,000 6,017,540 4.7758 3.019 3.000 3.019 2.980 3.154 1,957,362 3.0743 -1.68%
2017-04-07 0 4.770 4.750 4.770 4.630 4.800 2,645,000 12,400,850 4.6884 3.071 3.058 3.071 2.980 3.090 4,108,906 3.0180 2.14%
2017-04-06 0 4.670 4.630 4.670 4.590 4.680 1,767,000 8,182,345 4.6306 3.006 2.980 3.006 2.955 3.013 2,744,967 2.9809 0.43%
2017-04-05 0 4.650 4.610 4.650 4.500 4.700 5,929,000 27,430,671 4.6265 2.993 2.968 2.993 2.897 3.026 9,210,474 2.9782 1.97%
2017-04-03 0 4.560 4.520 4.560 4.390 4.630 1,987,000 9,055,607 4.5574 2.935 2.910 2.935 2.826 2.980 3,086,728 2.9337 2.01%
2017-03-31 0 4.470 4.460 4.470 4.460 4.580 1,817,000 8,188,955 4.5069 2.877 2.871 2.877 2.871 2.948 2,822,640 2.9012 -1.76%
2017-03-30 0 4.550 4.550 4.570 4.530 4.620 3,148,000 14,386,410 4.5700 2.929 2.929 2.942 2.916 2.974 4,890,297 2.9418 -1.09%
2017-03-29 0 4.600 4.570 4.600 4.480 4.660 2,556,000 11,705,069 4.5794 2.961 2.942 2.961 2.884 3.000 3,970,648 2.9479 0.00%
2017-03-28 0 4.600 4.590 4.600 4.460 4.670 3,499,000 15,963,470 4.5623 2.961 2.955 2.961 2.871 3.006 5,435,562 2.9369 2.00%
2017-03-27 0 4.510 4.500 4.520 4.500 4.730 4,761,000 21,991,940 4.6192 2.903 2.897 2.910 2.897 3.045 7,396,031 2.9735 -0.22%
2017-03-24 0 4.520 4.520 4.530 4.370 4.550 7,280,000 32,661,250 4.4864 2.910 2.910 2.916 2.813 2.929 11,309,201 2.8880 4.39%
2017-03-23 0 4.330 4.320 4.330 4.260 4.450 2,195,000 9,554,260 4.3527 2.787 2.781 2.787 2.742 2.865 3,409,848 2.8020 2.85%
2017-03-22 0 4.210 4.210 4.230 4.200 4.290 2,207,000 9,343,655 4.2336 2.710 2.710 2.723 2.704 2.762 3,428,490 2.7253 -2.55%
2017-03-21 0 4.320 4.310 4.320 4.250 4.350 1,387,000 5,956,760 4.2947 2.781 2.774 2.781 2.736 2.800 2,154,651 2.7646 -0.69%
2017-03-20 0 4.350 4.330 4.350 4.250 4.400 2,270,000 9,860,770 4.3440 2.800 2.787 2.800 2.736 2.832 3,526,358 2.7963 1.40%
2017-03-17 0 4.290 4.260 4.300 4.230 4.500 4,619,000 20,251,380 4.3844 2.762 2.742 2.768 2.723 2.897 7,175,439 2.8223 -2.94%
2017-03-16 0 4.420 4.400 4.420 4.180 4.440 4,052,746 17,580,337 4.3379 2.845 2.832 2.845 2.691 2.858 6,295,785 2.7924 5.49%
2017-03-15 0 4.190 4.180 4.200 4.140 4.200 1,004,000 4,192,110 4.1754 2.697 2.691 2.704 2.665 2.704 1,559,675 2.6878 -0.48%
2017-03-14 0 4.210 4.200 4.210 4.140 4.220 1,778,000 7,453,950 4.1923 2.710 2.704 2.710 2.665 2.717 2,762,055 2.6987 0.00%
2017-03-13 0 4.210 4.200 4.210 4.150 4.270 1,512,000 6,359,940 4.2063 2.710 2.704 2.710 2.671 2.749 2,348,834 2.7077 -0.24%
2017-03-10 0 4.220 4.220 4.240 4.150 4.280 1,553,051 6,542,282 4.2125 2.717 2.717 2.729 2.671 2.755 2,412,605 2.7117 1.69%
2017-03-09 0 4.150 4.150 4.170 4.130 4.280 3,203,000 13,365,040 4.1727 2.671 2.671 2.684 2.659 2.755 4,975,738 2.6860 -1.19%
2017-03-08 0 4.200 4.200 4.210 4.150 4.260 2,124,000 8,911,940 4.1958 2.704 2.704 2.710 2.671 2.742 3,299,552 2.7010 0.00%
2017-03-07 0 4.200 4.200 4.230 4.130 4.260 3,638,000 15,280,763 4.2003 2.704 2.704 2.723 2.659 2.742 5,651,493 2.7038 -0.71%
2017-03-06 0 4.230 4.220 4.230 4.000 4.260 3,787,000 15,817,717 4.1768 2.723 2.717 2.723 2.575 2.742 5,882,959 2.6887 2.17%
2017-03-03 0 4.140 4.140 4.160 3.870 4.190 7,036,000 28,766,260 4.0884 2.665 2.665 2.678 2.491 2.697 10,930,156 2.6318 5.88%
2017-03-02 0 3.910 3.910 3.920 3.910 4.000 4,359,000 17,245,825 3.9564 2.517 2.517 2.523 2.517 2.575 6,771,539 2.5468 -0.51%
2017-03-01 0 3.930 3.930 3.940 3.710 3.960 4,551,000 17,598,639 3.8670 2.530 2.530 2.536 2.388 2.549 7,069,804 2.4893 5.93%
2017-02-28 0 3.710 3.710 3.750 3.700 3.750 2,966,668 11,048,142 3.7241 2.388 2.388 2.414 2.382 2.414 4,608,605 2.3973 -1.59%
2017-02-27 0 3.770 3.760 3.770 3.750 3.800 1,064,659 4,022,194 3.7779 2.427 2.420 2.427 2.414 2.446 1,653,907 2.4319 0.00%
2017-02-24 0 3.770 3.770 3.790 3.750 3.840 2,320,000 8,793,070 3.7901 2.427 2.427 2.440 2.414 2.472 3,604,031 2.4398 -1.05%
2017-02-23 0 3.810 3.800 3.830 3.700 3.850 3,730,921 14,163,171 3.7962 2.453 2.446 2.465 2.382 2.478 5,795,843 2.4437 2.14%
2017-02-22 0 3.730 3.710 3.720 3.670 3.760 2,223,568 8,270,248 3.7194 2.401 2.388 2.395 2.362 2.420 3,454,228 2.3942 1.63%
2017-02-21 0 3.670 3.670 3.700 3.650 3.750 1,816,428 6,756,673 3.7198 2.362 2.362 2.382 2.350 2.414 2,821,751 2.3945 -1.87%
2017-02-20 0 3.740 3.730 3.740 3.700 3.770 2,539,000 9,490,800 3.7380 2.408 2.401 2.408 2.382 2.427 3,944,239 2.4062 0.54%
2017-02-17 0 3.720 3.720 3.730 3.710 3.770 1,462,000 5,454,510 3.7309 2.395 2.395 2.401 2.388 2.427 2,271,161 2.4016 -1.59%
2017-02-16 0 3.780 3.760 3.790 3.750 3.860 2,816,000 10,687,135 3.7951 2.433 2.420 2.440 2.414 2.485 4,374,548 2.4430 -0.53%
2017-02-15 0 3.800 3.790 3.800 3.780 3.820 3,737,000 14,192,470 3.7978 2.446 2.440 2.446 2.433 2.459 5,805,286 2.4447 0.26%
2017-02-14 0 3.790 3.790 3.800 3.750 3.850 1,510,000 5,748,680 3.8071 2.440 2.440 2.446 2.414 2.478 2,345,727 2.4507 -0.26%
2017-02-13 0 3.800 3.790 3.800 3.770 3.800 3,326,000 12,631,500 3.7978 2.446 2.440 2.446 2.427 2.446 5,166,813 2.4447 0.80%
2017-02-10 0 3.770 3.770 3.790 3.770 3.860 3,685,728 13,997,620 3.7978 2.427 2.427 2.440 2.427 2.485 5,725,637 2.4447 -0.79%
2017-02-09 0 3.800 3.800 3.840 3.780 3.990 4,061,000 15,654,240 3.8548 2.446 2.446 2.472 2.433 2.568 6,308,608 2.4814 -3.31%
2017-02-08 0 3.930 3.920 3.940 3.810 3.980 6,751,000 26,473,400 3.9214 2.530 2.523 2.536 2.453 2.562 10,487,419 2.5243 2.88%
2017-02-07 0 3.820 3.800 3.820 3.630 3.830 9,298,000 34,829,200 3.7459 2.459 2.446 2.459 2.337 2.465 14,444,086 2.4113 5.52%
2017-02-06 0 3.620 3.620 3.630 3.490 3.630 2,458,000 8,722,820 3.5487 2.330 2.330 2.337 2.247 2.337 3,818,409 2.2844 1.69%
2017-02-03 0 3.560 3.550 3.560 3.550 3.590 444,000 1,586,680 3.5736 2.292 2.285 2.292 2.285 2.311 689,737 2.3004 -1.11%
2017-02-02 0 3.600 3.580 3.600 3.550 3.640 333,000 1,193,150 3.5830 2.317 2.305 2.317 2.285 2.343 517,303 2.3065 -1.10%
2017-02-01 0 3.640 3.620 3.640 3.540 3.700 1,141,000 4,127,540 3.6175 2.343 2.330 2.343 2.279 2.382 1,772,500 2.3287 -1.62%
2017-01-27 0 3.700 3.660 3.700 3.650 3.750 226,000 832,240 3.6825 2.382 2.356 2.382 2.350 2.414 351,082 2.3705 0.27%
2017-01-26 0 3.690 3.690 3.700 3.650 3.760 1,590,000 5,916,705 3.7212 2.375 2.375 2.382 2.350 2.420 2,470,004 2.3954 0.27%
2017-01-25 0 3.680 3.680 3.690 3.560 3.690 1,619,000 5,891,740 3.6391 2.369 2.369 2.375 2.292 2.375 2,515,054 2.3426 2.51%
2017-01-24 0 3.590 3.590 3.600 3.550 3.640 892,000 3,212,755 3.6017 2.311 2.311 2.317 2.285 2.343 1,385,688 2.3185 0.56%
2017-01-23 0 3.570 3.550 3.580 3.490 3.580 2,549,000 8,994,850 3.5288 2.298 2.285 2.305 2.247 2.305 3,959,774 2.2716 0.56%
2017-01-20 0 3.550 3.550 3.560 3.520 3.630 1,205,000 4,306,870 3.5742 2.285 2.285 2.292 2.266 2.337 1,871,921 2.3008 -2.20%
2017-01-19 0 3.630 3.610 3.630 3.580 3.640 2,195,000 7,959,950 3.6264 2.337 2.324 2.337 2.305 2.343 3,409,848 2.3344 0.00%
2017-01-18 0 3.630 3.630 3.640 3.560 3.750 3,439,000 12,567,670 3.6545 2.337 2.337 2.343 2.292 2.414 5,342,355 2.3525 0.83%
2017-01-17 0 3.600 3.590 3.600 3.490 3.610 2,540,000 9,072,630 3.5719 2.317 2.311 2.317 2.247 2.324 3,945,793 2.2993 3.15%
2017-01-16 0 3.490 3.470 3.510 3.470 3.630 1,115,500 3,917,035 3.5115 2.247 2.234 2.259 2.234 2.337 1,732,886 2.2604 -2.51%
2017-01-13 0 3.580 3.580 3.600 3.450 3.620 2,327,000 8,320,390 3.5756 2.305 2.305 2.317 2.221 2.330 3,614,905 2.3017 2.87%
2017-01-12 0 3.480 3.480 3.500 3.430 3.570 986,000 3,458,190 3.5073 2.240 2.240 2.253 2.208 2.298 1,531,713 2.2577 1.46%
2017-01-11 0 3.430 3.410 3.440 3.400 3.450 1,202,400 4,108,168 3.4166 2.208 2.195 2.214 2.189 2.221 1,867,882 2.1994 0.59%
2017-01-10 0 3.410 3.410 3.420 3.370 3.450 727,000 2,489,860 3.4248 2.195 2.195 2.202 2.169 2.221 1,129,367 2.2047 0.29%
2017-01-09 0 3.400 3.400 3.430 3.360 3.440 492,000 1,672,950 3.4003 2.189 2.189 2.208 2.163 2.214 764,303 2.1889 0.29%
2017-01-06 0 3.390 3.390 3.400 3.350 3.470 744,000 2,553,370 3.4319 2.182 2.182 2.189 2.156 2.234 1,155,775 2.2092 -1.74%
2017-01-05 0 3.450 3.440 3.460 3.430 3.500 761,000 2,634,100 3.4614 2.221 2.214 2.227 2.208 2.253 1,182,184 2.2282 -0.86%
2017-01-04 0 3.480 3.480 3.490 3.400 3.500 555,000 1,924,670 3.4679 2.240 2.240 2.247 2.189 2.253 862,171 2.2324 1.75%
2017-01-03 0 3.420 3.410 3.440 3.400 3.450 601,000 2,060,960 3.4292 2.202 2.195 2.214 2.189 2.221 933,630 2.2075 1.18%
2016-12-30 0 3.380 3.370 3.380 3.290 3.400 1,085,000 3,646,870 3.3612 2.176 2.169 2.176 2.118 2.189 1,685,506 2.1637 2.74%
2016-12-29 0 3.290 3.290 3.310 3.280 3.310 134,000 442,150 3.2996 2.118 2.118 2.131 2.111 2.131 208,164 2.1240 -0.60%
2016-12-28 0 3.310 3.310 3.320 3.260 3.320 834,000 2,751,430 3.2991 2.131 2.131 2.137 2.099 2.137 1,295,587 2.1237 -0.60%
2016-12-23 0 3.330 3.330 3.340 3.310 3.350 90,000 300,310 3.3368 2.144 2.144 2.150 2.131 2.156 139,812 2.1480 -1.77%
2016-12-22 0 3.390 3.380 3.390 3.350 3.400 383,000 1,295,810 3.3833 2.182 2.176 2.182 2.156 2.189 594,976 2.1779 0.30%
2016-12-21 0 3.380 3.370 3.380 3.260 3.410 834,047 2,799,085 3.3560 2.176 2.169 2.176 2.099 2.195 1,295,660 2.1604 3.68%
2016-12-20 0 3.260 3.240 3.260 3.220 3.290 718,100 2,334,006 3.2503 2.099 2.086 2.099 2.073 2.118 1,115,541 2.0923 1.24%
2016-12-19 0 3.220 3.220 3.240 3.200 3.260 708,000 2,290,390 3.2350 2.073 2.073 2.086 2.060 2.099 1,099,851 2.0825 0.00%
2016-12-16 0 3.220 3.210 3.240 3.200 3.310 777,000 2,532,220 3.2590 2.073 2.066 2.086 2.060 2.131 1,207,040 2.0979 -2.13%
2016-12-15 0 3.290 3.290 3.300 3.270 3.350 931,000 3,073,290 3.3011 2.118 2.118 2.124 2.105 2.156 1,446,273 2.1250 -1.79%
2016-12-14 0 3.350 3.340 3.370 3.340 3.410 956,000 3,218,730 3.3669 2.156 2.150 2.169 2.150 2.195 1,485,109 2.1673 0.30%
2016-12-13 0 3.340 3.320 3.340 3.300 3.380 586,000 1,958,130 3.3415 2.150 2.137 2.150 2.124 2.176 910,329 2.1510 0.91%
2016-12-12 0 3.310 3.310 3.320 3.310 3.440 1,614,000 5,426,920 3.3624 2.131 2.131 2.137 2.131 2.214 2,507,287 2.1645 -3.78%
2016-12-09 0 3.440 3.420 3.440 3.360 3.440 725,000 2,469,570 3.4063 2.214 2.202 2.214 2.163 2.214 1,126,260 2.1927 2.69%
2016-12-08 0 3.350 3.350 3.380 3.350 3.450 1,141,000 3,913,020 3.4295 2.156 2.156 2.176 2.156 2.221 1,772,500 2.2076 -1.18%
2016-12-07 0 3.390 3.390 3.400 3.380 3.550 1,159,000 3,967,430 3.4231 2.182 2.182 2.189 2.176 2.285 1,800,462 2.2036 -2.87%
2016-12-06 0 3.490 3.480 3.490 3.460 3.530 607,000 2,127,930 3.5057 2.247 2.240 2.247 2.227 2.272 942,951 2.2567 -0.85%
2016-12-05 0 3.520 3.480 3.520 3.450 3.550 767,000 2,701,900 3.5227 2.266 2.240 2.266 2.221 2.285 1,191,505 2.2676 0.86%
2016-12-02 0 3.490 3.470 3.490 3.470 3.510 639,000 2,233,520 3.4953 2.247 2.234 2.247 2.234 2.259 992,662 2.2500 -0.57%
2016-12-01 0 3.510 3.490 3.510 3.410 3.520 1,918,000 6,636,550 3.4601 2.259 2.247 2.259 2.195 2.266 2,979,539 2.2274 1.74%
2016-11-30 0 3.450 3.450 3.460 3.430 3.500 462,000 1,600,860 3.4651 2.221 2.221 2.227 2.208 2.253 717,699 2.2305 0.88%
2016-11-29 0 3.420 3.420 3.450 3.400 3.460 965,000 3,300,700 3.4204 2.202 2.202 2.221 2.189 2.227 1,499,090 2.2018 -1.16%
2016-11-28 0 3.460 3.450 3.470 3.400 3.480 1,795,000 6,182,130 3.4441 2.227 2.221 2.234 2.189 2.240 2,788,464 2.2170 1.17%
2016-11-25 0 3.420 3.420 3.430 3.380 3.450 1,454,000 4,963,070 3.4134 2.202 2.202 2.208 2.176 2.221 2,258,733 2.1973 0.59%
2016-11-24 0 3.400 3.390 3.430 3.390 3.580 2,008,294 6,977,854 3.4745 2.189 2.182 2.208 2.182 2.305 3,119,808 2.2366 -4.23%
2016-11-23 0 3.550 3.550 3.560 3.530 3.590 653,000 2,319,020 3.5513 2.285 2.285 2.292 2.272 2.311 1,014,410 2.2861 0.28%
2016-11-22 0 3.540 3.540 3.560 3.520 3.580 581,000 2,059,010 3.5439 2.279 2.279 2.292 2.266 2.305 902,561 2.2813 -0.28%
2016-11-21 0 3.550 3.530 3.550 3.510 3.600 251,000 890,700 3.5486 2.285 2.272 2.285 2.259 2.317 389,919 2.2843 -0.84%
2016-11-18 0 3.580 3.560 3.580 3.520 3.590 451,000 1,608,190 3.5658 2.305 2.292 2.305 2.266 2.311 700,611 2.2954 0.85%
2016-11-17 0 3.550 3.540 3.550 3.500 3.580 383,000 1,352,170 3.5305 2.285 2.279 2.285 2.253 2.305 594,976 2.2726 0.00%
2016-11-16 0 3.550 3.520 3.550 3.480 3.580 949,000 3,337,080 3.5164 2.285 2.266 2.285 2.240 2.305 1,474,235 2.2636 -0.56%
2016-11-15 0 3.570 3.530 3.570 3.510 3.590 781,000 2,766,370 3.5421 2.298 2.272 2.298 2.259 2.311 1,213,254 2.2801 1.42%
2016-11-14 0 3.520 3.520 3.530 3.500 3.560 532,000 1,877,755 3.5296 2.266 2.266 2.272 2.253 2.292 826,442 2.2721 -1.40%
2016-11-11 0 3.570 3.530 3.570 3.520 3.590 804,000 2,856,490 3.5528 2.298 2.272 2.298 2.266 2.311 1,248,983 2.2871 -0.28%
2016-11-10 0 3.580 3.550 3.580 3.520 3.620 1,118,000 3,991,280 3.5700 2.305 2.285 2.305 2.266 2.330 1,736,770 2.2981 1.70%
2016-11-09 0 3.520 3.520 3.550 3.490 3.610 1,324,000 4,660,110 3.5197 2.266 2.266 2.285 2.247 2.324 2,056,783 2.2657 -2.76%
2016-11-08 0 3.620 3.620 3.660 3.610 3.710 1,210,000 4,421,820 3.6544 2.330 2.330 2.356 2.324 2.388 1,879,689 2.3524 -0.55%
2016-11-07 0 3.640 3.630 3.640 3.600 3.720 591,000 2,145,350 3.6300 2.343 2.337 2.343 2.317 2.395 918,096 2.3367 0.00%
2016-11-04 0 3.640 3.640 3.660 3.590 3.660 422,593 1,535,340 3.6331 2.343 2.343 2.356 2.311 2.356 656,482 2.3387 1.11%
2016-11-03 0 3.600 3.600 3.630 3.550 3.660 1,019,000 3,672,800 3.6043 2.317 2.317 2.337 2.285 2.356 1,582,977 2.3202 0.84%
2016-11-02 0 3.570 3.570 3.590 3.550 3.620 709,000 2,547,110 3.5925 2.298 2.298 2.311 2.285 2.330 1,101,404 2.3126 -2.72%
2016-11-01 0 3.670 3.670 3.680 3.640 3.750 928,000 3,416,190 3.6812 2.362 2.362 2.369 2.343 2.414 1,441,612 2.3697 -0.27%
2016-10-31 0 3.680 3.680 3.690 3.660 3.760 1,054,000 3,897,473 3.6978 2.369 2.369 2.375 2.356 2.420 1,637,349 2.3804 -0.54%
2016-10-28 0 3.700 3.710 3.720 3.660 3.840 1,923,000 7,210,755 3.7497 2.382 2.388 2.395 2.356 2.472 2,987,307 2.4138 -3.39%
2016-10-27 0 3.830 3.830 3.860 3.810 4.010 1,001,000 3,876,450 3.8726 2.465 2.465 2.485 2.453 2.581 1,555,015 2.4929 -4.01%
2016-10-26 0 3.990 3.960 4.000 3.950 4.050 472,000 1,884,370 3.9923 2.568 2.549 2.575 2.543 2.607 733,234 2.5699 -0.25%
2016-10-25 0 4.000 4.000 4.020 3.970 4.060 750,000 2,993,610 3.9915 2.575 2.575 2.588 2.556 2.614 1,165,096 2.5694 -0.74%
2016-10-24 0 4.030 4.030 4.040 3.930 4.100 868,000 3,459,210 3.9853 2.594 2.594 2.601 2.530 2.639 1,348,405 2.5654 2.54%
2016-10-20 0 3.930 3.920 3.940 3.860 3.960 596,000 2,341,100 3.9280 2.530 2.523 2.536 2.485 2.549 925,863 2.5286 1.81%
2016-10-19 0 3.860 3.860 3.870 3.850 3.930 726,000 2,812,870 3.8745 2.485 2.485 2.491 2.478 2.530 1,127,813 2.4941 -2.03%
2016-10-18 0 3.940 3.910 3.940 3.900 3.940 453,000 1,775,380 3.9192 2.536 2.517 2.536 2.511 2.536 703,718 2.5229 1.03%
2016-10-17 0 3.900 3.900 3.940 3.900 3.960 542,000 2,126,730 3.9239 2.511 2.511 2.536 2.511 2.549 841,976 2.5259 -1.52%
2016-10-14 0 3.960 3.960 3.970 3.900 3.960 654,000 2,564,250 3.9209 2.549 2.549 2.556 2.511 2.549 1,015,964 2.5240 0.51%
2016-10-13 0 3.940 3.940 4.000 3.940 3.990 146,000 578,200 3.9603 2.536 2.536 2.575 2.536 2.568 226,805 2.5493 -1.50%
2016-10-12 0 4.000 4.000 4.020 3.860 4.000 466,600 1,844,606 3.9533 2.575 2.575 2.588 2.485 2.575 724,845 2.5448 0.50%
2016-10-11 0 3.980 3.980 3.990 3.950 4.100 1,433,000 5,736,650 4.0032 2.562 2.562 2.568 2.543 2.639 2,226,111 2.5770 1.27%
2016-10-07 0 3.930 3.940 3.950 3.910 3.990 908,000 3,584,325 3.9475 2.530 2.536 2.543 2.517 2.568 1,410,543 2.5411 -1.50%
2016-10-06 0 3.990 3.960 4.000 3.930 4.030 476,000 1,894,600 3.9803 2.568 2.549 2.575 2.530 2.594 739,448 2.5622 1.27%
2016-10-05 0 3.940 3.900 3.940 3.900 3.940 331,000 1,294,360 3.9105 2.536 2.511 2.536 2.511 2.536 514,196 2.5173 0.25%
2016-10-04 0 3.930 3.930 3.960 3.750 3.980 287,000 1,119,440 3.9005 2.530 2.530 2.549 2.414 2.562 445,843 2.5108 0.51%
2016-10-03 0 3.910 3.870 3.910 3.850 3.930 526,000 2,046,300 3.8903 2.517 2.491 2.517 2.478 2.530 817,121 2.5043 1.56%
2016-09-30 0 3.850 3.850 3.880 3.830 3.940 1,555,000 6,047,810 3.8893 2.478 2.478 2.498 2.465 2.536 2,415,633 2.5036 -3.75%
2016-09-29 0 4.000 4.000 4.020 3.980 4.040 602,000 2,413,740 4.0095 2.575 2.575 2.588 2.562 2.601 935,184 2.5810 0.76%
2016-09-28 0 3.970 3.960 3.970 3.930 3.990 427,000 1,685,150 3.9465 2.556 2.549 2.556 2.530 2.568 663,328 2.5404 0.25%
2016-09-27 0 3.960 3.950 3.960 3.880 4.010 665,196 2,621,895 3.9415 2.549 2.543 2.549 2.498 2.581 1,033,356 2.5373 0.51%
2016-09-26 0 3.940 3.920 3.970 3.930 4.110 1,896,000 7,582,670 3.9993 2.536 2.523 2.556 2.530 2.646 2,945,363 2.5744 -4.14%
2016-09-23 0 4.110 4.060 4.110 4.050 4.180 587,812 2,423,335 4.1226 2.646 2.614 2.646 2.607 2.691 913,143 2.6538 -0.72%
2016-09-22 0 4.140 4.130 4.140 4.090 4.200 1,808,000 7,495,360 4.1457 2.665 2.659 2.665 2.633 2.704 2,808,659 2.6687 0.49%
2016-09-21 0 4.120 4.120 4.140 4.090 4.190 857,000 3,558,910 4.1528 2.652 2.652 2.665 2.633 2.697 1,331,317 2.6732 0.49%
2016-09-20 0 4.100 4.080 4.100 4.020 4.170 892,000 3,656,640 4.0994 2.639 2.626 2.639 2.588 2.684 1,385,688 2.6389 0.74%
2016-09-19 0 4.070 4.070 4.100 3.980 4.130 1,028,000 4,166,110 4.0526 2.620 2.620 2.639 2.562 2.659 1,596,959 2.6088 0.49%
2016-09-15 0 4.050 4.050 4.100 3.960 4.140 470,000 1,901,580 4.0459 2.607 2.607 2.639 2.549 2.665 730,127 2.6045 1.50%
2016-09-14 0 3.990 3.990 4.000 3.950 4.060 742,000 2,977,020 4.0122 2.568 2.568 2.575 2.543 2.614 1,152,669 2.5827 -1.48%
2016-09-13 0 4.050 4.050 4.060 4.000 4.080 1,084,000 4,384,235 4.0445 2.607 2.607 2.614 2.575 2.626 1,683,952 2.6035 1.50%
2016-09-12 0 3.990 3.990 4.000 3.990 4.210 3,288,000 13,364,458 4.0646 2.568 2.568 2.575 2.568 2.710 5,107,782 2.6165 -6.34%
2016-09-09 0 4.260 4.260 4.270 4.200 4.370 2,440,000 10,480,873 4.2954 2.742 2.742 2.749 2.704 2.813 3,790,446 2.7651 0.00%
2016-09-08 0 4.260 4.260 4.280 4.190 4.300 811,000 3,464,034 4.2713 2.742 2.742 2.755 2.697 2.768 1,259,857 2.7495 0.24%
2016-09-07 0 4.250 4.230 4.270 4.230 4.460 2,606,000 11,165,624 4.2846 2.736 2.723 2.749 2.723 2.871 4,048,321 2.7581 -0.93%
2016-09-06 0 4.290 4.300 4.310 4.170 4.330 1,439,000 6,147,964 4.2724 2.762 2.768 2.774 2.684 2.787 2,235,431 2.7502 0.94%
2016-09-05 0 4.250 4.230 4.260 3.970 4.280 2,988,000 12,372,340 4.1407 2.736 2.723 2.742 2.556 2.755 4,641,743 2.6655 8.14%
2016-09-02 0 3.930 3.930 3.950 3.880 4.010 1,336,000 5,259,919 3.9371 2.530 2.530 2.543 2.498 2.581 2,075,425 2.5344 -1.01%
2016-09-01 0 3.970 3.950 3.970 3.880 4.020 472,000 1,868,065 3.9578 2.556 2.543 2.556 2.498 2.588 733,234 2.5477 -1.00%
2016-08-31 0 4.010 3.990 4.020 3.960 4.060 306,000 1,223,960 3.9999 2.581 2.568 2.588 2.549 2.614 475,359 2.5748 0.25%
2016-08-30 0 4.000 3.980 4.000 3.960 4.040 518,000 2,073,410 4.0027 2.575 2.562 2.575 2.549 2.601 804,693 2.5766 1.01%
2016-08-29 0 3.960 3.930 3.960 3.830 4.000 676,000 2,670,150 3.9499 2.549 2.530 2.549 2.465 2.575 1,050,140 2.5427 1.28%
2016-08-26 0 3.910 3.900 3.910 3.910 4.000 737,000 2,915,680 3.9561 2.517 2.511 2.517 2.517 2.575 1,144,901 2.5467 -1.01%
2016-08-25 0 3.950 3.930 3.950 3.900 3.950 526,000 2,070,990 3.9372 2.543 2.530 2.543 2.511 2.543 817,121 2.5345 0.25%
2016-08-24 0 3.940 3.900 3.940 3.900 3.980 444,000 1,752,213 3.9464 2.536 2.511 2.536 2.511 2.562 689,737 2.5404 0.25%
2016-08-23 0 3.930 3.920 3.960 3.900 4.050 507,000 2,006,900 3.9584 2.530 2.523 2.549 2.511 2.607 787,605 2.5481 -1.75%
2016-08-22 0 4.000 3.960 4.000 3.910 4.060 868,000 3,427,660 3.9489 2.575 2.549 2.575 2.517 2.614 1,348,405 2.5420 -0.74%
2016-08-19 0 4.030 4.000 4.040 4.000 4.150 1,191,000 4,807,790 4.0368 2.594 2.575 2.601 2.575 2.671 1,850,173 2.5986 -0.74%
2016-08-18 0 4.060 4.060 4.080 4.000 4.100 1,515,000 6,152,060 4.0608 2.614 2.614 2.626 2.575 2.639 2,353,494 2.6140 2.27%
2016-08-17 0 3.970 3.970 3.990 3.930 4.120 1,810,000 7,224,030 3.9912 2.556 2.556 2.568 2.530 2.652 2,811,766 2.5692 -3.17%
2016-08-16 0 4.100 4.070 4.100 4.020 4.190 1,860,000 7,615,770 4.0945 2.639 2.620 2.639 2.588 2.697 2,889,439 2.6357 2.50%
2016-08-15 0 4.000 3.990 4.000 3.810 4.020 2,017,000 7,988,670 3.9607 2.575 2.568 2.575 2.453 2.588 3,133,332 2.5496 4.44%
2016-08-12 0 3.830 3.830 3.850 3.740 3.850 1,840,000 6,952,170 3.7784 2.465 2.465 2.478 2.408 2.478 2,858,369 2.4322 1.32%
2016-08-11 0 3.780 3.750 3.780 3.700 3.790 1,383,000 5,204,340 3.7631 2.433 2.414 2.433 2.382 2.440 2,148,437 2.4224 1.34%
2016-08-10 0 3.730 3.710 3.740 3.690 3.750 423,000 1,576,655 3.7273 2.401 2.388 2.408 2.375 2.414 657,114 2.3994 0.54%
2016-08-09 0 3.710 3.710 3.720 3.700 3.730 437,000 1,623,000 3.7140 2.388 2.388 2.395 2.382 2.401 678,863 2.3908 0.00%
2016-08-08 0 3.710 3.710 3.720 3.650 3.720 563,000 2,081,830 3.6977 2.388 2.388 2.395 2.350 2.395 874,599 2.3803 1.64%
2016-08-05 0 3.650 3.620 3.650 3.610 3.660 393,000 1,422,070 3.6185 2.350 2.330 2.350 2.324 2.356 610,510 2.3293 0.83%
2016-08-04 0 3.620 3.620 3.650 3.600 3.640 464,000 1,679,650 3.6199 2.330 2.330 2.350 2.317 2.343 720,806 2.3302 0.00%
2016-08-03 0 3.620 3.620 3.640 3.600 3.670 708,000 2,570,680 3.6309 2.330 2.330 2.343 2.317 2.362 1,099,851 2.3373 -1.90%
2016-08-01 0 3.690 3.690 3.700 3.660 3.740 655,000 2,408,000 3.6763 2.375 2.375 2.382 2.356 2.408 1,017,517 2.3665 0.54%
2016-07-29 0 3.670 3.670 3.680 3.660 3.790 520,000 1,913,210 3.6793 2.362 2.362 2.369 2.356 2.440 807,800 2.3684 -2.13%
2016-07-28 0 3.750 3.740 3.760 3.720 3.800 449,000 1,681,965 3.7460 2.414 2.408 2.420 2.395 2.446 697,504 2.4114 0.00%
2016-07-27 0 3.750 3.750 3.760 3.690 3.800 2,036,000 7,609,250 3.7374 2.414 2.414 2.420 2.375 2.446 3,162,848 2.4058 1.35%
2016-07-26 0 3.700 3.700 3.720 3.660 3.870 2,888,000 10,765,270 3.7276 2.382 2.382 2.395 2.356 2.491 4,486,397 2.3995 3.64%
2016-07-25 0 3.570 3.540 3.570 3.530 3.590 81,000 288,060 3.5563 2.298 2.279 2.298 2.272 2.311 125,830 2.2893 0.56%
2016-07-22 0 3.550 3.550 3.590 3.500 3.600 506,000 1,808,330 3.5738 2.285 2.285 2.311 2.253 2.317 786,052 2.3005 0.28%
2016-07-21 0 3.540 3.530 3.540 3.390 3.580 591,000 2,069,100 3.5010 2.279 2.272 2.279 2.182 2.305 918,096 2.2537 4.12%
2016-07-20 0 3.400 3.400 3.430 3.360 3.430 328,802 1,120,900 3.4090 2.189 2.189 2.208 2.163 2.208 510,781 2.1945 0.00%
2016-07-19 0 3.400 3.360 3.400 3.300 3.400 139,000 470,340 3.3837 2.189 2.163 2.189 2.124 2.189 215,931 2.1782 0.00%
2016-07-18 0 3.400 3.360 3.400 3.350 3.440 279,000 948,080 3.3981 2.189 2.163 2.189 2.156 2.214 433,416 2.1875 -0.29%
2016-07-15 0 3.410 3.410 3.430 3.390 3.480 504,000 1,732,590 3.4377 2.195 2.195 2.208 2.182 2.240 782,945 2.2129 -0.87%
2016-07-14 0 3.440 3.430 3.440 3.380 3.450 289,000 995,065 3.4431 2.214 2.208 2.214 2.176 2.221 448,950 2.2164 1.18%
2016-07-13 0 3.400 3.400 3.450 3.360 3.450 461,000 1,570,290 3.4063 2.189 2.189 2.221 2.163 2.221 716,146 2.1927 -0.58%
2016-07-12 0 3.420 3.410 3.430 3.380 3.430 332,000 1,131,640 3.4086 2.202 2.195 2.208 2.176 2.208 515,749 2.1942 0.59%
2016-07-11 0 3.400 3.380 3.400 3.360 3.470 395,000 1,342,740 3.3993 2.189 2.176 2.189 2.163 2.234 613,617 2.1882 0.29%
2016-07-08 0 3.390 3.360 3.390 3.330 3.390 209,000 702,710 3.3622 2.182 2.163 2.182 2.144 2.182 324,673 2.1644 0.00%
2016-07-07 0 3.390 3.380 3.400 3.380 3.430 119,000 405,365 3.4064 2.182 2.176 2.189 2.176 2.208 184,862 2.1928 -0.29%
2016-07-06 0 3.400 3.390 3.400 3.320 3.440 352,000 1,192,000 3.3864 2.189 2.182 2.189 2.137 2.214 546,818 2.1799 0.59%
2016-07-05 0 3.380 3.340 3.410 3.370 3.430 227,000 770,250 3.3932 2.176 2.150 2.195 2.169 2.208 352,636 2.1843 -0.59%
2016-07-04 0 3.400 3.350 3.400 3.390 3.470 210,000 714,420 3.4020 2.189 2.156 2.189 2.182 2.234 326,227 2.1899 0.29%
2016-06-30 0 3.390 3.360 3.390 3.340 3.430 1,398,000 4,731,790 3.3847 2.182 2.163 2.182 2.150 2.208 2,171,739 2.1788 1.80%
2016-06-29 0 3.330 3.320 3.360 3.290 3.420 1,897,000 6,294,260 3.3180 2.144 2.137 2.163 2.118 2.202 2,946,917 2.1359 0.00%
2016-06-28 0 3.330 3.330 3.350 3.270 3.350 330,000 1,099,800 3.3327 2.144 2.144 2.156 2.105 2.156 512,642 2.1454 0.00%
2016-06-27 0 3.330 3.320 3.340 3.260 3.350 1,135,000 3,734,420 3.2902 2.144 2.137 2.150 2.099 2.156 1,763,179 2.1180 0.60%
2016-06-24 0 3.310 3.310 3.320 3.210 3.410 858,000 2,842,460 3.3129 2.131 2.131 2.137 2.066 2.195 1,332,870 2.1326 -2.93%
2016-06-23 0 3.410 3.410 3.470 3.380 3.460 553,000 1,886,921 3.4122 2.195 2.195 2.234 2.176 2.227 859,064 2.1965 0.45%
2016-06-22 0 3.430 3.430 3.450 3.380 3.450 216,000 737,520 3.4144 2.185 2.185 2.198 2.153 2.198 339,048 2.1753 0.29%
2016-06-21 0 3.420 3.420 3.440 3.380 3.440 502,000 1,720,200 3.4267 2.179 2.179 2.192 2.153 2.192 787,972 2.1831 2.40%
2016-06-20 0 3.340 3.330 3.350 3.270 3.350 706,000 2,340,280 3.3148 2.128 2.121 2.134 2.083 2.134 1,108,184 2.1118 0.00%
2016-06-17 0 3.340 3.340 3.360 3.310 3.400 373,000 1,246,620 3.3421 2.128 2.128 2.141 2.109 2.166 585,486 2.1292 0.60%
2016-06-16 0 3.320 3.320 3.330 3.310 3.350 526,000 1,747,780 3.3228 2.115 2.115 2.121 2.109 2.134 825,644 2.1169 -1.78%
2016-06-15 0 3.380 3.380 3.390 3.300 3.420 962,000 3,205,970 3.3326 2.153 2.153 2.160 2.102 2.179 1,510,019 2.1231 2.11%
2016-06-14 0 3.310 3.310 3.320 3.290 3.340 341,000 1,131,680 3.3187 2.109 2.109 2.115 2.096 2.128 535,256 2.1143 0.30%
2016-06-13 0 3.300 3.300 3.320 3.300 3.450 896,000 2,975,810 3.3212 2.102 2.102 2.115 2.102 2.198 1,406,421 2.1159 -2.37%
2016-06-10 0 3.380 3.380 3.400 3.350 3.470 526,000 1,788,660 3.4005 2.153 2.153 2.166 2.134 2.211 825,644 2.1664 -3.43%
2016-06-08 0 3.500 3.500 3.560 3.480 3.570 913,700 3,236,468 3.5422 2.230 2.230 2.268 2.217 2.274 1,434,204 2.2566 -1.69%
2016-06-07 0 3.560 3.560 3.580 3.530 3.650 944,000 3,380,540 3.5811 2.268 2.268 2.281 2.249 2.325 1,481,765 2.2814 -1.11%
2016-06-06 0 3.600 3.570 3.600 3.550 3.650 103,000 368,560 3.5783 2.293 2.274 2.293 2.262 2.325 161,676 2.2796 0.56%
2016-06-03 0 3.580 3.580 3.610 3.570 3.660 665,000 2,401,230 3.6109 2.281 2.281 2.300 2.274 2.332 1,043,828 2.3004 -1.92%
2016-06-02 0 3.650 3.650 3.670 3.530 3.680 1,054,000 3,791,140 3.5969 2.325 2.325 2.338 2.249 2.344 1,654,428 2.2915 2.24%
2016-06-01 0 3.570 3.580 3.590 3.500 3.620 1,419,000 5,077,800 3.5784 2.274 2.281 2.287 2.230 2.306 2,227,356 2.2797 1.71%
2016-05-31 0 3.510 3.490 3.550 3.410 3.550 644,000 2,246,016 3.4876 2.236 2.223 2.262 2.172 2.262 1,010,865 2.2219 3.24%
2016-05-30 0 3.400 3.380 3.400 3.380 3.480 327,000 1,120,420 3.4264 2.166 2.153 2.166 2.153 2.217 513,281 2.1829 0.00%
2016-05-27 0 3.400 3.400 3.410 3.380 3.440 90,000 305,870 3.3986 2.166 2.166 2.172 2.153 2.192 141,270 2.1651 0.00%
2016-05-26 0 3.400 3.380 3.400 3.360 3.500 284,000 961,940 3.3871 2.166 2.153 2.166 2.141 2.230 445,785 2.1579 -0.58%
2016-05-25 0 3.420 3.400 3.430 3.390 3.430 499,000 1,699,840 3.4065 2.179 2.166 2.185 2.160 2.185 783,263 2.1702 0.59%
2016-05-24 0 3.400 3.390 3.400 3.360 3.470 121,000 409,790 3.3867 2.166 2.160 2.166 2.141 2.211 189,930 2.1576 -0.87%
2016-05-23 0 3.430 3.390 3.430 3.350 3.470 849,000 2,881,569 3.3941 2.185 2.160 2.185 2.134 2.211 1,332,647 2.1623 -0.58%
2016-05-20 0 3.450 3.420 3.450 3.370 3.450 1,027,000 3,476,790 3.3854 2.198 2.179 2.198 2.147 2.198 1,612,047 2.1568 2.37%
2016-05-19 0 3.370 3.360 3.400 3.350 3.430 1,521,000 5,161,670 3.3936 2.147 2.141 2.166 2.134 2.185 2,387,462 2.1620 -0.59%
2016-05-18 0 3.390 3.390 3.400 3.350 3.440 1,563,000 5,313,771 3.3997 2.160 2.160 2.166 2.134 2.192 2,453,388 2.1659 -1.45%
2016-05-17 0 3.440 3.400 3.450 3.310 3.480 984,000 3,298,501 3.3521 2.192 2.166 2.198 2.109 2.217 1,544,552 2.1356 3.93%
2016-05-16 0 3.310 3.300 3.310 3.280 3.340 1,340,000 4,437,919 3.3119 2.109 2.102 2.109 2.090 2.128 2,103,353 2.1099 0.61%
2016-05-13 0 3.290 3.290 3.330 3.280 3.420 3,233,000 10,707,710 3.3120 2.096 2.096 2.121 2.090 2.179 5,074,731 2.1100 -2.95%
2016-05-12 0 3.390 3.390 3.410 3.380 3.500 1,256,000 4,309,882 3.4314 2.160 2.160 2.172 2.153 2.230 1,971,501 2.1861 -2.02%
2016-05-11 0 3.460 3.430 3.460 3.400 3.490 1,092,000 3,758,090 3.4415 2.204 2.185 2.204 2.166 2.223 1,714,076 2.1925 1.47%
2016-05-10 0 3.410 3.400 3.410 3.390 3.420 1,403,000 4,788,034 3.4127 2.172 2.166 2.172 2.160 2.179 2,202,242 2.1742 -0.58%
2016-05-09 0 3.430 3.400 3.440 3.390 3.490 1,191,000 4,093,770 3.4373 2.185 2.166 2.192 2.160 2.223 1,869,473 2.1898 -1.72%
2016-05-06 0 3.490 3.480 3.490 3.440 3.530 1,316,000 4,579,230 3.4797 2.223 2.217 2.223 2.192 2.249 2,065,681 2.2168 -0.29%
2016-05-05 0 3.500 3.500 3.520 3.430 3.530 919,000 3,201,580 3.4838 2.230 2.230 2.243 2.185 2.249 1,442,523 2.2194 0.57%
2016-05-04 0 3.480 3.480 3.510 3.460 3.600 1,353,000 4,736,690 3.5009 2.217 2.217 2.236 2.204 2.293 2,123,758 2.2303 -3.06%
2016-05-03 0 3.590 3.530 3.600 3.450 3.600 1,461,000 5,144,590 3.5213 2.287 2.249 2.293 2.198 2.293 2,293,282 2.2433 0.84%
2016-04-29 0 3.560 3.560 3.580 3.530 3.600 530,000 1,890,990 3.5679 2.268 2.268 2.281 2.249 2.293 831,923 2.2730 -1.11%
2016-04-28 0 3.600 3.600 3.620 3.540 3.640 1,026,000 3,689,000 3.5955 2.293 2.293 2.306 2.255 2.319 1,610,478 2.2906 -1.10%
2016-04-27 0 3.640 3.600 3.640 3.580 3.650 280,000 1,010,190 3.6078 2.319 2.293 2.319 2.281 2.325 439,507 2.2985 0.83%
2016-04-26 0 3.610 3.620 3.650 3.570 3.690 1,074,000 3,869,520 3.6029 2.300 2.306 2.325 2.274 2.351 1,685,822 2.2953 -1.90%
2016-04-25 0 3.680 3.630 3.680 3.610 3.690 1,009,000 3,685,340 3.6525 2.344 2.313 2.344 2.300 2.351 1,583,793 2.3269 -0.81%
2016-04-22 0 3.710 3.690 3.710 3.670 3.780 1,047,000 3,881,210 3.7070 2.364 2.351 2.364 2.338 2.408 1,643,441 2.3616 -1.85%
2016-04-21 0 3.780 3.770 3.780 3.700 3.790 929,000 3,489,260 3.7559 2.408 2.402 2.408 2.357 2.415 1,458,220 2.3928 2.72%
2016-04-20 0 3.680 3.680 3.700 3.650 3.830 706,000 2,616,940 3.7067 2.344 2.344 2.357 2.325 2.440 1,108,184 2.3615 -1.08%
2016-04-19 0 3.720 3.700 3.730 3.590 3.750 884,000 3,231,310 3.6553 2.370 2.357 2.376 2.287 2.389 1,387,585 2.3287 3.05%
2016-04-18 0 3.610 3.610 3.630 3.580 3.660 727,000 2,624,710 3.6103 2.300 2.300 2.313 2.281 2.332 1,141,147 2.3001 -2.96%
2016-04-15 0 3.720 3.700 3.710 3.660 3.750 558,000 2,075,240 3.7191 2.370 2.357 2.364 2.332 2.389 875,874 2.3693 -0.80%
2016-04-14 0 3.750 3.750 3.760 3.720 3.810 975,000 3,665,505 3.7595 2.389 2.389 2.395 2.370 2.427 1,530,425 2.3951 0.54%
2016-04-13 0 3.730 3.710 3.730 3.600 3.800 1,822,000 6,823,730 3.7452 2.376 2.364 2.376 2.293 2.421 2,859,932 2.3860 2.75%
2016-04-12 0 3.630 3.590 3.630 3.520 3.630 925,276 3,306,577 3.5736 2.313 2.287 2.313 2.243 2.313 1,452,375 2.2767 0.55%
2016-04-11 0 3.610 3.600 3.610 3.540 3.620 801,000 2,879,085 3.5944 2.300 2.293 2.300 2.255 2.306 1,257,303 2.2899 1.98%
2016-04-08 0 3.540 3.520 3.550 3.500 3.560 530,000 1,871,030 3.5302 2.255 2.243 2.262 2.230 2.268 831,923 2.2490 -0.84%
2016-04-07 0 3.570 3.570 3.600 3.550 3.620 454,000 1,628,370 3.5867 2.274 2.274 2.293 2.262 2.306 712,628 2.2850 -1.38%
2016-04-06 0 3.620 3.600 3.620 3.540 3.620 347,000 1,242,220 3.5799 2.306 2.293 2.306 2.255 2.306 544,674 2.2807 2.26%
2016-04-05 0 3.540 3.520 3.550 3.500 3.560 1,256,000 4,442,180 3.5368 2.255 2.243 2.262 2.230 2.268 1,971,501 2.2532 -1.12%
2016-04-01 0 3.580 3.590 3.620 3.550 3.710 1,187,000 4,276,222 3.6025 2.281 2.287 2.306 2.262 2.364 1,863,194 2.2951 -3.24%
2016-03-31 0 3.700 3.700 3.720 3.620 3.760 864,000 3,211,760 3.7173 2.357 2.357 2.370 2.306 2.395 1,356,192 2.3682 -1.60%
2016-03-30 0 3.760 3.740 3.760 3.700 3.760 955,000 3,558,850 3.7265 2.395 2.383 2.395 2.357 2.395 1,499,031 2.3741 2.17%
2016-03-29 0 3.680 3.680 3.700 3.650 3.730 897,000 3,306,300 3.6860 2.344 2.344 2.357 2.325 2.376 1,407,991 2.3482 -1.34%
2016-03-24 0 3.730 3.730 3.760 3.720 3.800 536,000 2,015,620 3.7605 2.376 2.376 2.395 2.370 2.421 841,341 2.3957 -1.84%
2016-03-23 0 3.800 3.780 3.800 3.720 3.870 493,000 1,877,140 3.8076 2.421 2.408 2.421 2.370 2.465 773,845 2.4257 -0.52%
2016-03-22 0 3.820 3.810 3.840 3.810 3.930 1,206,000 4,668,330 3.8709 2.434 2.427 2.446 2.427 2.504 1,893,018 2.4661 -3.29%
2016-03-21 0 3.950 3.950 3.960 3.850 3.990 2,031,500 7,950,460 3.9136 2.516 2.516 2.523 2.453 2.542 3,188,777 2.4933 4.22%
2016-03-18 0 3.790 3.770 3.790 3.690 3.800 1,760,000 6,627,580 3.7657 2.415 2.402 2.415 2.351 2.421 2,762,613 2.3990 2.71%
2016-03-17 0 3.690 3.680 3.690 3.650 3.720 701,000 2,589,920 3.6946 2.351 2.344 2.351 2.325 2.370 1,100,336 2.3538 1.93%
2016-03-16 0 3.620 3.600 3.620 3.580 3.680 850,000 3,090,930 3.6364 2.306 2.293 2.306 2.281 2.344 1,334,216 2.3167 -1.36%
2016-03-15 0 3.670 3.650 3.670 3.650 3.710 609,000 2,235,280 3.6704 2.338 2.325 2.338 2.325 2.364 955,927 2.3383 -1.08%
2016-03-14 0 3.710 3.710 3.720 3.540 3.730 2,569,000 9,440,110 3.6746 2.364 2.364 2.370 2.255 2.376 4,032,473 2.3410 4.51%
2016-03-11 0 3.550 3.550 3.580 3.470 3.590 1,422,000 4,980,820 3.5027 2.262 2.262 2.281 2.211 2.287 2,232,065 2.2315 -0.56%
2016-03-10 0 3.570 3.560 3.570 3.550 3.660 524,000 1,876,660 3.5814 2.274 2.268 2.274 2.262 2.332 822,505 2.2816 0.56%
2016-03-09 0 3.550 3.530 3.550 3.510 3.620 709,000 2,524,170 3.5602 2.262 2.249 2.262 2.236 2.306 1,112,893 2.2681 -1.39%
2016-03-08 0 3.600 3.560 3.600 3.500 3.640 767,000 2,731,040 3.5607 2.293 2.268 2.293 2.230 2.319 1,203,934 2.2684 0.00%
2016-03-07 0 3.600 3.600 3.630 3.600 3.800 1,135,000 4,182,270 3.6848 2.293 2.293 2.313 2.293 2.421 1,781,571 2.3475 -3.23%
2016-03-04 0 3.720 3.700 3.720 3.600 3.730 1,261,407 4,627,837 3.6688 2.370 2.357 2.370 2.293 2.376 1,979,988 2.3373 2.76%
2016-03-03 0 3.620 3.620 3.650 3.620 3.800 917,250 3,383,410 3.6886 2.306 2.306 2.325 2.306 2.421 1,439,776 2.3500 -2.69%
2016-03-02 0 3.720 3.700 3.720 3.650 3.750 1,308,500 4,863,705 3.7170 2.370 2.357 2.370 2.325 2.389 2,053,908 2.3680 4.79%
2016-03-01 0 3.550 3.550 3.580 3.460 3.600 672,000 2,376,910 3.5371 2.262 2.262 2.281 2.204 2.293 1,054,816 2.2534 -0.28%
2016-02-29 0 3.560 3.530 3.570 3.460 3.570 1,079,000 3,795,800 3.5179 2.268 2.249 2.274 2.204 2.274 1,693,670 2.2412 0.28%
2016-02-26 0 3.550 3.550 3.560 3.440 3.600 775,000 2,734,860 3.5289 2.262 2.262 2.268 2.192 2.293 1,216,491 2.2482 4.72%
2016-02-25 0 3.390 3.370 3.400 3.350 3.500 1,097,000 3,740,470 3.4097 2.160 2.147 2.166 2.134 2.230 1,721,924 2.1723 -2.87%
2016-02-24 0 3.490 3.480 3.510 3.460 3.550 1,031,000 3,608,155 3.4997 2.223 2.217 2.236 2.204 2.262 1,618,326 2.2296 -1.13%
2016-02-23 0 3.530 3.520 3.530 3.520 3.670 1,536,000 5,503,980 3.5833 2.249 2.243 2.249 2.243 2.338 2,411,007 2.2829 -3.29%
2016-02-22 0 3.650 3.640 3.680 3.620 3.720 1,355,000 4,969,765 3.6677 2.325 2.319 2.344 2.306 2.370 2,126,898 2.3366 0.00%
2016-02-19 0 3.650 3.640 3.660 3.620 3.790 2,286,000 8,392,840 3.6714 2.325 2.319 2.332 2.306 2.415 3,588,257 2.3390 -1.88%
2016-02-18 0 3.720 3.680 3.730 3.570 3.760 4,148,000 15,179,090 3.6594 2.370 2.344 2.376 2.274 2.395 6,510,976 2.3313 5.38%
2016-02-17 0 3.530 3.500 3.540 3.460 3.630 1,028,000 3,649,450 3.5500 2.249 2.230 2.255 2.204 2.313 1,613,617 2.2617 -1.40%
2016-02-16 0 3.580 3.500 3.710 3.400 3.710 2,405,000 8,417,785 3.5001 2.281 2.230 2.364 2.166 2.364 3,775,047 2.2298 7.51%
2016-02-15 0 3.330 3.320 3.330 3.300 3.350 961,000 3,194,910 3.3246 2.121 2.115 2.121 2.102 2.134 1,508,449 2.1180 2.78%
2016-02-12 0 3.240 3.240 3.250 3.230 3.310 687,000 2,246,400 3.2699 2.064 2.064 2.071 2.058 2.109 1,078,361 2.0832 -2.70%
2016-02-11 0 3.330 3.310 3.340 3.150 3.350 548,000 1,790,340 3.2670 2.121 2.109 2.128 2.007 2.134 860,177 2.0814 -2.63%
2016-02-05 0 3.420 3.420 3.450 3.380 3.520 923,000 3,208,920 3.4766 2.179 2.179 2.198 2.153 2.243 1,448,802 2.2149 -2.29%
2016-02-04 0 3.500 3.500 3.510 3.270 3.580 2,680,000 9,154,952 3.4160 2.230 2.230 2.236 2.083 2.281 4,206,706 2.1763 5.42%
2016-02-03 0 3.320 3.320 3.330 3.200 3.330 886,000 2,919,885 3.2956 2.115 2.115 2.121 2.039 2.121 1,390,724 2.0995 -1.48%
2016-02-02 0 3.370 3.350 3.370 3.330 3.400 2,140,000 7,219,645 3.3737 2.147 2.134 2.147 2.121 2.166 3,359,086 2.1493 2.43%
2016-02-01 0 3.290 3.290 3.310 3.270 3.440 1,540,000 5,163,090 3.3527 2.096 2.096 2.109 2.083 2.192 2,417,286 2.1359 0.92%
2016-01-29 0 3.260 3.260 3.280 3.160 3.330 1,043,000 3,410,470 3.2699 2.077 2.077 2.090 2.013 2.121 1,637,162 2.0832 2.52%
2016-01-28 0 3.180 3.180 3.200 3.140 3.240 1,020,000 3,252,640 3.1889 2.026 2.026 2.039 2.000 2.064 1,601,060 2.0316 -0.93%
2016-01-27 0 3.210 3.190 3.210 3.130 3.330 2,388,000 7,628,926 3.1947 2.045 2.032 2.045 1.994 2.121 3,748,363 2.0353 1.26%
2016-01-26 0 3.170 3.140 3.170 3.130 3.430 4,295,000 14,040,355 3.2690 2.020 2.000 2.020 1.994 2.185 6,741,717 2.0826 -7.85%
2016-01-25 0 3.440 3.430 3.450 3.410 3.530 1,759,000 6,086,342 3.4601 2.192 2.185 2.198 2.172 2.249 2,761,043 2.2044 -0.29%
2016-01-22 0 3.450 3.450 3.480 3.350 3.480 1,833,000 6,263,135 3.4169 2.198 2.198 2.217 2.134 2.217 2,877,198 2.1768 1.47%
2016-01-21 0 3.400 3.400 3.410 3.350 3.550 2,672,000 9,165,222 3.4301 2.166 2.166 2.172 2.134 2.262 4,194,148 2.1852 -3.68%
2016-01-20 0 3.530 3.510 3.560 3.460 3.560 2,520,000 8,792,375 3.4890 2.249 2.236 2.268 2.204 2.268 3,955,559 2.2228 -2.22%
2016-01-19 0 3.610 3.600 3.620 3.400 3.630 3,450,000 12,159,985 3.5246 2.300 2.293 2.306 2.166 2.313 5,415,349 2.2455 6.18%
2016-01-18 0 3.400 3.400 3.420 3.370 3.670 5,021,000 17,394,430 3.4643 2.166 2.166 2.179 2.147 2.338 7,881,294 2.2071 -6.34%
2016-01-15 0 3.630 3.620 3.650 3.610 4.000 2,959,000 11,145,625 3.7667 2.313 2.306 2.325 2.300 2.548 4,644,642 2.3997 -6.68%
2016-01-14 0 3.890 3.890 3.950 3.750 3.980 2,119,000 8,161,900 3.8518 2.478 2.478 2.516 2.389 2.536 3,326,123 2.4539 -2.26%
2016-01-13 0 3.980 3.980 4.000 3.970 4.100 2,023,000 8,127,860 4.0177 2.536 2.536 2.548 2.529 2.612 3,175,435 2.5596 1.27%
2016-01-12 0 3.930 3.940 3.960 3.920 4.070 3,796,000 15,075,650 3.9715 2.504 2.510 2.523 2.497 2.593 5,958,453 2.5301 -0.76%
2016-01-11 0 3.960 3.950 3.970 3.950 4.360 5,031,000 20,460,620 4.0669 2.523 2.516 2.529 2.516 2.778 7,896,991 2.5909 -9.59%
2016-01-08 0 4.380 4.370 4.380 4.240 4.420 2,643,000 11,452,410 4.3331 2.790 2.784 2.790 2.701 2.816 4,148,628 2.7605 1.86%
2016-01-07 0 4.300 4.280 4.300 4.280 4.600 2,477,000 10,807,155 4.3630 2.739 2.727 2.739 2.727 2.931 3,888,063 2.7796 -8.12%
2016-01-06 0 4.680 4.670 4.680 4.590 4.700 1,076,000 5,009,680 4.6558 2.982 2.975 2.982 2.924 2.994 1,688,961 2.9661 0.86%
2016-01-05 0 4.640 4.640 4.660 4.610 4.740 973,000 4,527,520 4.6532 2.956 2.956 2.969 2.937 3.020 1,527,285 2.9644 -1.28%
2016-01-04 0 4.700 4.670 4.690 4.650 5.050 3,573,000 17,146,531 4.7989 2.994 2.975 2.988 2.962 3.217 5,608,418 3.0573 -7.30%
2015-12-31 0 5.070 5.130 5.140 4.850 5.140 3,992,000 19,961,430 5.0004 3.230 3.268 3.275 3.090 3.275 6,266,108 3.1856 0.80%
2015-12-30 0 5.030 4.950 5.000 4.780 5.030 3,355,000 16,533,730 4.9281 3.205 3.154 3.185 3.045 3.205 5,266,230 3.1396 2.86%
2015-12-29 0 4.890 4.880 4.890 4.700 4.890 2,156,000 10,319,410 4.7864 3.115 3.109 3.115 2.994 3.115 3,384,200 3.0493 -0.20%
2015-12-28 0 4.900 4.860 4.900 4.820 5.050 3,710,000 18,289,660 4.9298 3.122 3.096 3.122 3.071 3.217 5,823,462 3.1407 1.66%
2015-12-24 0 4.820 4.820 4.830 4.750 4.880 861,000 4,135,600 4.8033 3.071 3.071 3.077 3.026 3.109 1,351,483 3.0600 0.84%
2015-12-23 0 4.780 4.770 4.780 4.680 4.860 3,957,600 18,865,135 4.7668 3.045 3.039 3.045 2.982 3.096 6,212,111 3.0368 3.24%
2015-12-22 0 4.630 4.630 4.640 4.520 4.650 2,239,000 10,261,242 4.5830 2.950 2.950 2.956 2.880 2.962 3,514,483 2.9197 0.22%
2015-12-21 0 4.620 4.610 4.620 4.450 4.620 1,627,000 7,427,920 4.5654 2.943 2.937 2.943 2.835 2.943 2,553,847 2.9085 2.67%
2015-12-18 0 4.500 4.470 4.520 4.470 4.560 798,000 3,599,601 4.5108 2.867 2.848 2.880 2.848 2.905 1,252,594 2.8737 -1.10%
2015-12-17 0 4.550 4.530 4.550 4.490 4.620 1,711,000 7,784,625 4.5498 2.899 2.886 2.899 2.860 2.943 2,685,699 2.8985 2.94%
2015-12-16 0 4.420 4.420 4.470 4.400 4.540 1,560,000 6,937,139 4.4469 2.816 2.816 2.848 2.803 2.892 2,448,679 2.8330 0.45%
2015-12-15 0 4.400 4.400 4.410 4.260 4.470 1,157,000 5,020,060 4.3389 2.803 2.803 2.810 2.714 2.848 1,816,104 2.7642 1.38%
2015-12-14 0 4.340 4.330 4.350 4.310 4.480 1,589,600 6,955,254 4.3755 2.765 2.759 2.771 2.746 2.854 2,495,141 2.7875 -3.56%
2015-12-11 0 4.500 4.600 4.630 4.390 4.600 1,056,000 4,699,275 4.4501 2.867 2.931 2.950 2.797 2.931 1,657,568 2.8350 -2.17%
2015-12-10 0 4.600 4.600 4.610 4.410 4.780 5,282,000 24,104,272 4.5635 2.931 2.931 2.937 2.810 3.045 8,290,977 2.9073 4.31%
2015-12-09 0 4.410 4.370 4.420 4.300 4.420 993,000 4,324,710 4.3552 2.810 2.784 2.816 2.739 2.816 1,558,679 2.7746 1.61%
2015-12-08 0 4.340 4.330 4.360 4.300 4.430 868,000 3,765,780 4.3385 2.765 2.759 2.778 2.739 2.822 1,362,470 2.7639 -1.14%
2015-12-07 0 4.390 4.380 4.420 4.290 4.450 1,256,000 5,510,000 4.3869 2.797 2.790 2.816 2.733 2.835 1,971,501 2.7948 0.69%
2015-12-04 0 4.360 4.350 4.360 4.320 4.430 1,741,000 7,608,340 4.3701 2.778 2.771 2.778 2.752 2.822 2,732,789 2.7841 -0.91%
2015-12-03 0 4.400 4.400 4.410 4.390 4.420 574,000 2,527,487 4.4033 2.803 2.803 2.810 2.797 2.816 900,988 2.8052 -0.23%
2015-12-02 0 4.410 4.400 4.410 4.250 4.440 2,121,000 9,266,365 4.3689 2.810 2.803 2.810 2.708 2.829 3,329,262 2.7833 1.38%
2015-12-01 0 4.350 4.340 4.370 4.310 4.400 1,481,000 6,443,200 4.3506 2.771 2.765 2.784 2.746 2.803 2,324,676 2.7717 0.93%
2015-11-30 0 4.310 4.320 4.330 4.150 4.490 2,651,000 11,465,780 4.3251 2.746 2.752 2.759 2.644 2.860 4,161,185 2.7554 -2.71%
2015-11-27 0 4.430 4.390 4.440 4.400 4.580 1,275,000 5,659,810 4.4391 2.822 2.797 2.829 2.803 2.918 2,001,324 2.8280 -1.99%
2015-11-26 0 4.520 4.500 4.520 4.480 4.610 2,901,500 13,147,390 4.5312 2.880 2.867 2.880 2.854 2.937 4,554,387 2.8868 0.44%
2015-11-25 0 4.500 4.490 4.520 4.470 4.660 2,272,000 10,280,900 4.5250 2.867 2.860 2.880 2.848 2.969 3,566,282 2.8828 -3.23%
2015-11-24 0 4.650 4.650 4.680 4.630 4.720 2,359,000 11,037,185 4.6788 2.962 2.962 2.982 2.950 3.007 3,702,843 2.9807 0.00%
2015-11-23 0 4.650 4.630 4.650 4.570 4.690 1,402,000 6,494,780 4.6325 2.962 2.950 2.962 2.911 2.988 2,200,672 2.9513 1.09%
2015-11-20 0 4.600 4.590 4.620 4.520 4.630 2,207,000 10,110,190 4.5810 2.931 2.924 2.943 2.880 2.950 3,464,253 2.9184 0.22%
2015-11-19 0 4.590 4.550 4.590 4.510 4.600 2,444,000 11,163,770 4.5678 2.924 2.899 2.924 2.873 2.931 3,836,264 2.9101 1.55%
2015-11-18 0 4.520 4.500 4.520 4.410 4.540 1,011,000 4,541,500 4.4921 2.880 2.867 2.880 2.810 2.892 1,586,933 2.8618 0.67%
2015-11-17 0 4.490 4.460 4.500 4.350 4.520 2,761,000 12,296,180 4.4535 2.860 2.841 2.867 2.771 2.880 4,333,849 2.8372 2.28%
2015-11-16 0 4.390 4.380 4.400 4.320 4.460 1,808,000 7,914,810 4.3777 2.797 2.790 2.803 2.752 2.841 2,837,957 2.7889 -1.35%
2015-11-13 0 4.450 4.430 4.450 4.420 4.500 1,088,000 4,833,890 4.4429 2.835 2.822 2.835 2.816 2.867 1,707,797 2.8305 -0.67%
2015-11-12 0 4.480 4.470 4.500 4.410 4.590 1,311,000 5,887,820 4.4911 2.854 2.848 2.867 2.810 2.924 2,057,832 2.8612 -0.67%
2015-11-11 0 4.510 4.500 4.520 4.390 4.540 907,000 4,085,840 4.5048 2.873 2.867 2.880 2.797 2.892 1,423,687 2.8699 1.58%
2015-11-10 0 4.440 4.430 4.440 4.350 4.530 1,346,000 5,976,620 4.4403 2.829 2.822 2.829 2.771 2.886 2,112,771 2.8288 0.68%
2015-11-09 0 4.410 4.410 4.420 4.360 4.500 1,198,000 5,274,280 4.4026 2.810 2.810 2.816 2.778 2.867 1,880,460 2.8048 -1.78%
2015-11-06 0 4.490 4.500 4.520 4.400 4.510 1,975,000 8,796,650 4.4540 2.860 2.867 2.880 2.803 2.873 3,100,091 2.8375 -0.66%
2015-11-05 0 4.520 4.520 4.560 4.470 4.590 1,363,717 6,177,468 4.5299 2.880 2.880 2.905 2.848 2.924 2,140,581 2.8859 0.00%
2015-11-04 0 4.520 4.510 4.540 4.320 4.650 2,685,000 12,149,770 4.5251 2.880 2.873 2.892 2.752 2.962 4,214,554 2.8828 2.49%
2015-11-03 0 4.410 4.400 4.410 4.310 4.420 1,485,000 6,529,030 4.3967 2.810 2.803 2.810 2.746 2.816 2,330,954 2.8010 0.23%
2015-11-02 0 4.400 4.390 4.400 4.200 4.400 1,483,000 6,486,880 4.3742 2.803 2.797 2.803 2.676 2.803 2,327,815 2.7867 2.56%
2015-10-30 0 4.290 4.260 4.310 4.220 4.350 2,901,000 12,348,590 4.2567 2.733 2.714 2.746 2.688 2.771 4,553,602 2.7118 -2.50%
2015-10-29 0 4.400 4.360 4.400 4.330 4.430 1,149,000 5,036,425 4.3833 2.803 2.778 2.803 2.759 2.822 1,803,547 2.7925 0.00%
2015-10-28 0 4.400 4.390 4.400 4.380 4.580 971,000 4,328,540 4.4578 2.803 2.797 2.803 2.790 2.918 1,524,146 2.8400 -4.14%
2015-10-27 0 4.590 4.570 4.600 4.530 4.680 640,850 2,935,152 4.5801 2.924 2.911 2.931 2.886 2.982 1,005,921 2.9179 -2.55%
2015-10-26 0 4.710 4.670 4.730 4.600 4.730 1,055,000 4,923,280 4.6666 3.001 2.975 3.013 2.931 3.013 1,655,998 2.9730 2.84%
2015-10-23 0 4.580 4.570 4.590 4.510 4.600 680,000 3,101,200 4.5606 2.918 2.911 2.924 2.873 2.931 1,067,373 2.9055 1.55%
2015-10-22 0 4.510 4.510 4.540 4.470 4.610 1,114,000 5,024,078 4.5099 2.873 2.873 2.892 2.848 2.937 1,748,608 2.8732 -2.38%
2015-10-20 0 4.620 4.590 4.620 4.470 4.620 1,987,000 9,058,960 4.5591 2.943 2.924 2.943 2.848 2.943 3,118,927 2.9045 3.12%
2015-10-19 0 4.480 4.480 4.490 4.440 4.700 2,735,043 12,339,740 4.5117 2.854 2.854 2.860 2.829 2.994 4,293,105 2.8743 -4.48%
2015-10-16 0 4.690 4.680 4.690 4.670 4.800 1,595,000 7,530,360 4.7212 2.988 2.982 2.988 2.975 3.058 2,503,618 3.0078 0.86%
2015-10-15 0 4.650 4.640 4.650 4.630 4.800 2,373,000 11,236,070 4.7350 2.962 2.956 2.962 2.950 3.058 3,724,818 3.0165 0.65%
2015-10-14 0 4.620 4.620 4.640 4.450 4.730 3,348,850 15,342,647 4.5815 2.943 2.943 2.956 2.835 3.013 5,256,577 2.9188 3.59%
2015-10-13 0 4.460 4.460 4.490 4.440 4.610 728,000 3,277,130 4.5016 2.841 2.841 2.860 2.829 2.937 1,142,717 2.8678 -1.11%
2015-10-12 0 4.510 4.500 4.510 4.460 4.750 2,794,000 12,819,261 4.5881 2.873 2.867 2.873 2.841 3.026 4,385,648 2.9230 -2.17%
2015-10-09 0 4.610 4.580 4.630 4.430 4.720 1,249,000 5,726,384 4.5848 2.937 2.918 2.950 2.822 3.007 1,960,513 2.9209 4.30%
2015-10-08 0 4.420 4.400 4.420 4.340 4.500 1,625,000 7,167,411 4.4107 2.816 2.803 2.816 2.765 2.867 2,550,708 2.8100 -0.90%
2015-10-07 0 4.460 4.420 4.460 4.260 4.470 1,328,000 5,826,690 4.3876 2.841 2.816 2.841 2.714 2.848 2,084,517 2.7952 3.96%
2015-10-06 0 4.290 4.260 4.290 4.250 4.360 852,000 3,664,940 4.3016 2.733 2.714 2.733 2.708 2.778 1,337,356 2.7404 0.47%
2015-10-05 0 4.270 4.260 4.270 4.180 4.290 3,262,000 13,857,330 4.2481 2.720 2.714 2.720 2.663 2.733 5,120,251 2.7064 4.66%
2015-10-02 0 4.080 4.070 4.080 4.030 4.140 2,146,000 8,761,640 4.0828 2.599 2.593 2.599 2.567 2.638 3,368,504 2.6010 1.75%
2015-09-30 0 4.010 4.010 4.040 4.000 4.160 1,775,000 7,171,030 4.0400 2.555 2.555 2.574 2.548 2.650 2,786,158 2.5738 -2.20%
2015-09-29 0 4.100 4.100 4.140 4.010 4.150 802,000 3,281,710 4.0919 2.612 2.612 2.638 2.555 2.644 1,258,872 2.6069 -3.76%
2015-09-25 0 4.260 4.190 4.260 4.080 4.260 977,000 4,054,260 4.1497 2.714 2.669 2.714 2.599 2.714 1,533,564 2.6437 2.16%
2015-09-24 0 4.170 4.160 4.180 4.100 4.290 1,444,000 6,026,450 4.1734 2.657 2.650 2.663 2.612 2.733 2,266,598 2.6588 -2.80%
2015-09-23 0 4.290 4.290 4.300 4.260 4.400 985,000 4,246,380 4.3110 2.733 2.733 2.739 2.714 2.803 1,546,121 2.7465 -2.50%
2015-09-22 0 4.400 4.370 4.410 4.350 4.500 1,086,000 4,787,720 4.4086 2.803 2.784 2.810 2.771 2.867 1,704,658 2.8086 1.15%
2015-09-21 0 4.350 4.340 4.360 4.250 4.370 632,000 2,736,470 4.3299 2.771 2.765 2.778 2.708 2.784 992,029 2.7585 -0.23%
2015-09-18 0 4.360 4.350 4.370 4.110 4.420 1,817,000 7,882,480 4.3382 2.778 2.771 2.784 2.618 2.816 2,852,084 2.7638 3.07%
2015-09-17 0 4.230 4.170 4.240 4.050 4.360 1,325,000 5,563,120 4.1986 2.695 2.657 2.701 2.580 2.778 2,079,808 2.6748 1.93%
2015-09-16 0 4.150 4.150 4.160 4.010 4.210 994,600 4,104,616 4.1269 2.644 2.644 2.650 2.555 2.682 1,561,190 2.6292 3.75%
2015-09-15 0 4.000 4.000 4.030 3.970 4.130 1,613,000 6,504,250 4.0324 2.548 2.548 2.567 2.529 2.631 2,531,872 2.5689 -2.20%
2015-09-14 0 4.090 4.090 4.100 4.080 4.240 293,000 1,218,570 4.1589 2.606 2.606 2.612 2.599 2.701 459,912 2.6496 -2.85%
2015-09-11 0 4.210 4.210 4.260 4.190 4.420 505,000 2,164,420 4.2860 2.682 2.682 2.714 2.669 2.816 792,681 2.7305 1.20%
2015-09-10 0 4.160 4.160 4.220 4.140 4.300 755,000 3,195,880 4.2330 2.650 2.650 2.688 2.638 2.739 1,185,098 2.6967 -3.48%
2015-09-09 0 4.310 4.300 4.310 4.180 4.370 1,564,000 6,682,120 4.2725 2.746 2.739 2.746 2.663 2.784 2,454,958 2.7219 4.61%
2015-09-08 0 4.120 4.090 4.120 3.920 4.160 2,250,000 9,094,590 4.0420 2.625 2.606 2.625 2.497 2.650 3,531,749 2.5751 4.83%
2015-09-07 0 3.930 3.930 3.950 3.850 4.190 769,000 3,087,820 4.0154 2.504 2.504 2.516 2.453 2.669 1,207,073 2.5581 0.51%
2015-09-04 0 3.910 3.870 3.920 3.870 4.120 935,000 3,717,133 3.9755 2.491 2.465 2.497 2.465 2.625 1,467,638 2.5327 -1.76%
2015-09-02 0 3.980 3.980 3.990 3.950 4.240 1,057,000 4,252,300 4.0230 2.536 2.536 2.542 2.516 2.701 1,659,137 2.5630 -3.40%
2015-09-01 0 4.120 4.090 4.140 4.090 4.300 752,000 3,154,070 4.1942 2.625 2.606 2.638 2.606 2.739 1,180,389 2.6721 -0.48%
2015-08-31 0 4.140 4.130 4.170 4.060 4.190 311,000 1,285,060 4.1320 2.638 2.631 2.657 2.587 2.669 488,166 2.6324 -2.82%
2015-08-28 0 4.260 4.200 4.290 4.190 4.410 1,668,000 7,118,960 4.2680 2.714 2.676 2.733 2.669 2.810 2,618,203 2.7190 0.95%
2015-08-27 0 4.220 4.240 4.260 4.080 4.270 1,570,000 6,553,765 4.1744 2.688 2.701 2.714 2.599 2.720 2,464,376 2.6594 6.03%
2015-08-26 0 3.980 3.980 3.990 3.830 4.080 1,489,000 5,971,970 4.0107 2.536 2.536 2.542 2.440 2.599 2,337,233 2.5551 -0.50%
2015-08-25 0 4.000 4.000 4.010 3.770 4.150 3,329,000 13,279,100 3.9889 2.548 2.548 2.555 2.402 2.644 5,225,419 2.5413 1.27%
2015-08-24 0 3.950 3.950 3.970 3.920 4.210 3,847,000 15,271,710 3.9698 2.516 2.516 2.529 2.497 2.682 6,038,506 2.5291 -6.84%
2015-08-21 0 4.240 4.250 4.290 4.150 4.300 2,097,000 8,829,360 4.2105 2.701 2.708 2.733 2.644 2.739 3,291,590 2.6824 -3.20%
2015-08-20 0 4.380 4.370 4.380 4.370 4.560 1,436,000 6,354,848 4.4254 2.790 2.784 2.790 2.784 2.905 2,254,041 2.8193 -3.10%
2015-08-19 0 4.520 4.530 4.540 4.370 4.700 2,147,000 9,661,150 4.4998 2.880 2.886 2.892 2.784 2.994 3,370,073 2.8667 -2.59%
2015-08-18 0 4.640 4.640 4.650 4.610 4.890 714,000 3,393,450 4.7527 2.956 2.956 2.962 2.937 3.115 1,120,742 3.0279 -3.33%
2015-08-17 0 4.800 4.790 4.800 4.790 4.920 972,000 4,700,910 4.8363 3.058 3.052 3.058 3.052 3.134 1,525,716 3.0811 -2.64%
2015-08-14 0 4.930 4.930 4.960 4.790 4.960 549,000 2,692,070 4.9036 3.141 3.141 3.160 3.052 3.160 861,747 3.1240 1.65%
2015-08-13 0 4.850 4.840 4.870 4.650 4.890 1,333,000 6,366,240 4.7759 3.090 3.083 3.103 2.962 3.115 2,092,365 3.0426 1.04%
2015-08-12 0 4.800 4.800 4.810 4.750 5.000 2,741,000 13,197,805 4.8150 3.058 3.058 3.064 3.026 3.185 4,302,455 3.0675 -4.00%
2015-08-11 0 5.000 4.970 5.030 4.930 5.210 1,973,000 9,925,450 5.0306 3.185 3.166 3.205 3.141 3.319 3,096,952 3.2049 -2.53%
2015-08-10 0 5.130 5.130 5.170 4.880 5.190 1,344,000 6,858,070 5.1027 3.268 3.268 3.294 3.109 3.306 2,109,631 3.2508 2.81%
2015-08-07 0 4.990 4.990 5.020 4.860 5.130 361,000 1,809,410 5.0122 3.179 3.179 3.198 3.096 3.268 566,650 3.1932 0.81%
2015-08-06 0 4.950 4.910 4.950 4.790 5.190 732,000 3,607,890 4.9288 3.154 3.128 3.154 3.052 3.306 1,148,996 3.1400 2.70%
2015-08-05 0 4.820 4.800 4.860 4.800 4.990 717,000 3,496,150 4.8761 3.071 3.058 3.096 3.058 3.179 1,125,451 3.1064 -1.23%
2015-08-04 0 4.880 4.880 4.910 4.760 4.920 1,309,000 6,392,810 4.8837 3.109 3.109 3.128 3.032 3.134 2,054,693 3.1113 -0.81%
2015-08-03 0 4.920 4.860 4.920 4.780 4.920 875,000 4,253,455 4.8611 3.134 3.096 3.134 3.045 3.134 1,373,458 3.0969 -0.20%
2015-07-31 0 4.930 4.910 4.930 4.850 4.970 506,000 2,486,365 4.9138 3.141 3.128 3.141 3.090 3.166 794,251 3.1305 -0.60%
2015-07-30 0 4.960 4.900 4.960 4.860 5.120 1,041,000 5,137,660 4.9353 3.160 3.122 3.160 3.096 3.262 1,634,023 3.1442 -1.20%
2015-07-29 0 5.020 5.000 5.020 4.830 5.030 963,000 4,712,440 4.8935 3.198 3.185 3.198 3.077 3.205 1,511,589 3.1175 1.41%
2015-07-28 0 4.950 4.920 4.980 4.650 5.190 4,015,000 19,697,880 4.9061 3.154 3.134 3.173 2.962 3.306 6,302,210 3.1256 1.43%
2015-07-27 0 4.880 4.860 4.880 4.810 5.300 4,956,748 24,836,054 5.0106 3.109 3.096 3.109 3.064 3.377 7,780,440 3.1921 -7.92%
2015-07-24 0 5.300 5.270 5.300 5.230 5.400 1,792,900 9,527,173 5.3138 3.377 3.357 3.377 3.332 3.440 2,814,255 3.3853 -2.03%
2015-07-23 0 5.410 5.410 5.440 5.300 5.500 1,557,000 8,383,370 5.3843 3.447 3.447 3.466 3.377 3.504 2,443,970 3.4302 0.37%
2015-07-22 0 5.390 5.380 5.390 5.300 5.540 1,323,000 7,123,595 5.3844 3.434 3.427 3.434 3.377 3.529 2,076,668 3.4303 0.75%
2015-07-21 0 5.350 5.320 5.420 5.330 5.540 1,245,000 6,779,660 5.4455 3.408 3.389 3.453 3.396 3.529 1,954,234 3.4692 -1.83%
2015-07-20 0 5.450 5.440 5.450 5.370 5.690 1,837,000 10,164,300 5.5331 3.472 3.466 3.472 3.421 3.625 2,883,477 3.5250 -1.09%
2015-07-17 0 5.510 5.510 5.530 5.300 5.570 2,796,000 15,332,870 5.4839 3.510 3.510 3.523 3.377 3.549 4,388,787 3.4936 2.23%
2015-07-16 0 5.390 5.360 5.390 4.910 5.390 1,894,000 9,900,710 5.2274 3.434 3.415 3.434 3.128 3.434 2,972,948 3.3303 6.31%
2015-07-15 0 5.070 5.070 5.090 5.000 5.510 6,429,000 33,973,730 5.2845 3.230 3.230 3.243 3.185 3.510 10,091,384 3.3666 -4.34%
2015-07-14 0 5.300 5.260 5.300 4.900 5.400 4,812,000 25,212,290 5.2395 3.377 3.351 3.377 3.122 3.440 7,553,234 3.3379 4.74%
2015-07-13 0 5.060 5.060 5.070 4.550 5.090 2,167,000 10,680,800 4.9288 3.224 3.224 3.230 2.899 3.243 3,401,467 3.1401 5.42%
2015-07-10 0 4.800 4.760 4.800 4.550 4.850 5,528,000 26,104,520 4.7222 3.058 3.032 3.058 2.899 3.090 8,677,115 3.0084 6.67%
2015-07-09 0 4.500 4.500 4.550 3.560 4.650 11,443,000 49,908,130 4.3615 2.867 2.867 2.899 2.268 2.962 17,961,691 2.7786 26.40%
2015-07-08 0 3.560 3.540 3.590 3.320 3.990 24,100,000 87,391,295 3.6262 2.268 2.255 2.287 2.115 2.542 37,828,957 2.3102 -17.97%
2015-07-07 0 4.340 4.270 4.340 4.180 4.890 11,452,000 49,655,265 4.3359 2.765 2.720 2.765 2.663 3.115 17,975,818 2.7623 -8.63%
2015-07-06 0 4.750 4.750 4.790 4.200 5.400 9,528,000 43,659,771 4.5823 3.026 3.026 3.052 2.676 3.440 14,955,780 2.9193 -8.12%
2015-07-03 0 5.170 5.200 5.210 5.120 5.720 11,387,904 60,171,065 5.2838 3.294 3.313 3.319 3.262 3.644 17,875,209 3.3662 -1.34%
2015-07-02 0 5.240 5.220 5.250 5.150 5.310 2,883,000 15,005,077 5.2047 3.338 3.326 3.345 3.281 3.383 4,525,348 3.3158 -1.50%
2015-06-30 0 5.320 5.310 5.330 4.800 5.360 4,922,000 25,364,765 5.1533 3.389 3.383 3.396 3.058 3.415 7,725,897 3.2831 5.98%
2015-06-29 0 5.020 5.000 5.030 4.730 5.410 4,703,000 23,775,631 5.0554 3.198 3.185 3.205 3.013 3.447 7,382,140 3.2207 -6.86%
2015-06-26 0 5.390 5.390 5.400 5.390 5.690 5,069,000 27,736,982 5.4719 3.434 3.434 3.440 3.434 3.625 7,956,638 3.4860 -5.11%
2015-06-25 0 5.680 5.670 5.690 5.600 6.000 4,760,188 27,320,898 5.7395 3.619 3.612 3.625 3.568 3.822 7,471,906 3.6565 -3.40%
2015-06-24 0 5.880 5.880 5.890 5.860 6.060 1,123,000 6,625,920 5.9002 3.746 3.746 3.752 3.733 3.861 1,762,735 3.7589 -1.67%
2015-06-23 0 5.980 5.970 5.980 5.760 6.150 3,835,000 22,875,880 5.9650 3.810 3.803 3.810 3.670 3.918 6,019,670 3.8002 -0.83%
2015-06-22 0 6.030 6.030 6.040 5.920 6.100 3,305,000 19,879,770 6.0151 3.842 3.842 3.848 3.772 3.886 5,187,747 3.8321 2.20%
2015-06-19 0 5.900 5.880 5.950 5.800 6.150 4,750,000 28,348,408 5.9681 3.759 3.746 3.791 3.695 3.918 7,455,915 3.8021 2.43%
2015-06-18 0 5.760 5.750 5.770 5.530 5.920 2,649,000 15,311,295 5.7800 3.670 3.663 3.676 3.523 3.772 4,158,046 3.6823 3.78%
2015-06-17 0 5.550 5.520 5.580 5.340 5.600 1,981,000 10,868,800 5.4865 3.536 3.517 3.555 3.402 3.568 3,109,509 3.4953 3.54%
2015-06-16 0 5.360 5.360 5.390 5.350 5.600 1,631,000 8,881,650 5.4455 3.415 3.415 3.434 3.408 3.568 2,560,126 3.4692 -3.94%
2015-06-15 0 5.580 5.550 5.580 5.460 5.750 2,660,000 14,831,136 5.5756 3.555 3.536 3.555 3.478 3.663 4,175,312 3.5521 -3.13%
2015-06-12 0 5.760 5.750 5.790 5.510 5.850 2,297,844 13,133,540 5.7156 3.670 3.663 3.689 3.510 3.727 3,606,848 3.6413 4.35%
2015-06-11 0 5.520 5.520 5.550 5.420 5.750 1,875,043 10,316,852 5.5022 3.517 3.517 3.536 3.453 3.663 2,943,192 3.5053 -1.78%
2015-06-10 0 5.620 5.620 5.630 5.370 5.800 6,990,000 39,353,990 5.6300 3.580 3.580 3.587 3.421 3.695 10,971,967 3.5868 5.44%
2015-06-09 0 5.330 5.330 5.380 5.010 5.480 5,896,000 30,741,100 5.2139 3.396 3.396 3.427 3.192 3.491 9,254,752 3.3217 1.72%
2015-06-08 0 5.240 5.210 5.270 5.100 5.370 6,356,000 33,160,460 5.2172 3.338 3.319 3.357 3.249 3.421 9,976,799 3.3238 -2.42%
2015-06-05 0 5.370 5.370 5.380 5.350 5.720 7,015,000 38,114,085 5.4332 3.421 3.421 3.427 3.408 3.644 11,011,209 3.4614 -4.28%
2015-06-04 0 5.610 5.610 5.720 5.560 6.140 5,206,000 30,187,990 5.7987 3.574 3.574 3.644 3.542 3.912 8,171,683 3.6942 -4.59%
2015-06-03 0 5.880 5.860 5.880 5.710 5.940 3,279,000 19,122,525 5.8318 3.746 3.733 3.746 3.638 3.784 5,146,936 3.7153 0.68%
2015-06-02 0 5.840 5.810 5.870 5.750 6.210 5,211,000 30,769,380 5.9047 3.721 3.701 3.740 3.663 3.956 8,179,531 3.7618 -4.26%
2015-06-01 0 6.100 6.110 6.180 6.050 6.280 3,856,000 23,810,360 6.1749 3.886 3.893 3.937 3.854 4.001 6,052,633 3.9339 -1.93%
2015-05-29 0 6.220 6.230 6.290 6.170 6.340 3,096,000 19,250,725 6.2179 3.963 3.969 4.007 3.931 4.039 4,859,687 3.9613 -0.32%
2015-05-28 0 6.240 6.240 6.290 6.150 6.570 3,572,000 22,564,012 6.3169 3.975 3.975 4.007 3.918 4.186 5,606,848 4.0244 -5.17%
2015-05-27 0 6.580 6.580 6.600 6.470 6.700 2,923,000 19,178,310 6.5612 4.192 4.192 4.205 4.122 4.268 4,588,134 4.1800 0.30%
2015-05-26 0 6.560 6.540 6.560 6.430 6.580 3,270,000 21,261,609 6.5020 4.179 4.166 4.179 4.096 4.192 5,132,809 4.1423 3.47%
2015-05-22 0 6.340 6.330 6.350 6.240 6.430 1,936,500 12,244,390 6.3229 4.039 4.033 4.045 3.975 4.096 3,039,659 4.0282 0.00%
2015-05-21 0 6.340 6.310 6.340 6.210 6.410 1,239,000 7,835,120 6.3237 4.039 4.020 4.039 3.956 4.084 1,944,816 4.0287 -1.09%
2015-05-20 0 6.410 6.410 6.420 6.370 6.600 2,183,000 14,062,790 6.4420 4.084 4.084 4.090 4.058 4.205 3,426,581 4.1040 -2.88%
2015-05-19 0 6.600 6.600 6.610 6.270 6.670 1,633,000 10,552,650 6.4621 4.205 4.205 4.211 3.994 4.249 2,563,265 4.1169 3.77%
2015-05-18 0 6.360 6.350 6.440 6.260 6.460 3,098,000 19,649,540 6.3427 4.052 4.045 4.103 3.988 4.116 4,862,826 4.0408 -1.55%
2015-05-15 0 6.460 6.430 6.460 6.270 6.560 1,410,000 9,020,095 6.3972 4.116 4.096 4.116 3.994 4.179 2,213,229 4.0755 -2.27%
2015-05-14 0 6.610 6.550 6.610 6.440 6.650 2,109,000 13,835,700 6.5603 4.211 4.173 4.211 4.103 4.237 3,310,426 4.1794 0.92%
2015-05-13 0 6.550 6.540 6.550 6.500 6.810 1,714,000 11,331,860 6.6114 4.173 4.166 4.173 4.141 4.339 2,690,408 4.2119 -3.82%
2015-05-12 0 6.810 6.800 6.830 6.560 6.890 3,423,000 23,146,125 6.7619 4.339 4.332 4.351 4.179 4.389 5,372,968 4.3079 -1.59%
2015-05-11 0 6.920 6.920 6.940 6.250 6.960 4,335,000 28,798,800 6.6433 4.409 4.409 4.421 3.982 4.434 6,804,503 4.2323 9.15%
2015-05-08 0 6.340 6.320 6.330 6.170 6.450 1,665,000 10,469,580 6.2880 4.039 4.026 4.033 3.931 4.109 2,613,494 4.0060 4.62%
2015-05-07 0 6.060 6.050 6.060 6.050 6.390 4,306,000 26,675,920 6.1951 3.861 3.854 3.861 3.854 4.071 6,758,983 3.9467 -4.72%
2015-05-06 0 6.360 6.360 6.370 6.320 6.610 2,134,000 13,792,655 6.4633 4.052 4.052 4.058 4.026 4.211 3,349,668 4.1176 -1.40%
2015-05-05 0 6.450 6.430 6.450 6.350 6.680 2,227,000 14,416,690 6.4736 4.109 4.096 4.109 4.045 4.256 3,495,647 4.1242 -3.15%
2015-05-04 0 6.660 6.660 6.700 6.350 6.730 3,119,000 20,554,410 6.5901 4.243 4.243 4.268 4.045 4.288 4,895,789 4.1984 -0.15%
2015-04-30 0 6.670 6.650 6.680 6.200 6.680 5,003,000 32,176,800 6.4315 4.249 4.237 4.256 3.950 4.256 7,853,040 4.0974 1.21%
2015-04-29 0 6.590 6.580 6.600 6.260 6.660 3,176,908 20,525,034 6.4607 4.198 4.192 4.205 3.988 4.243 4,986,685 4.1160 4.11%
2015-04-28 0 6.330 6.320 6.370 6.130 6.650 7,380,000 46,634,640 6.3191 4.033 4.026 4.058 3.905 4.237 11,584,137 4.0257 -4.67%
2015-04-27 0 6.640 6.620 6.640 6.400 6.760 5,144,000 33,818,385 6.5743 4.230 4.217 4.230 4.077 4.307 8,074,363 4.1884 -1.34%
2015-04-24 0 6.730 6.650 6.740 6.320 6.780 5,677,000 37,025,390 6.5220 4.288 4.237 4.294 4.026 4.319 8,910,995 4.1550 -0.44%
2015-04-23 0 6.760 6.720 6.760 6.610 6.850 5,219,300 35,093,226 6.7237 4.307 4.281 4.307 4.211 4.364 8,192,559 4.2835 -1.17%
2015-04-22 0 6.840 6.820 6.880 6.600 6.950 4,697,000 32,152,760 6.8454 4.358 4.345 4.383 4.205 4.428 7,372,722 4.3610 -0.29%
2015-04-21 0 6.860 6.880 6.890 6.450 6.920 4,127,675 27,760,821 6.7255 4.370 4.383 4.389 4.109 4.409 6,479,072 4.2847 2.08%
2015-04-20 0 6.720 6.700 6.730 6.580 7.100 5,120,000 34,862,295 6.8090 4.281 4.268 4.288 4.192 4.523 8,036,691 4.3379 -6.28%
2015-04-17 0 7.170 7.140 7.170 7.040 7.480 6,030,000 43,829,200 7.2685 4.568 4.549 4.568 4.485 4.765 9,465,088 4.6306 1.13%
2015-04-16 0 7.090 7.090 7.120 6.830 7.480 11,789,000 83,898,138 7.1166 4.517 4.517 4.536 4.351 4.765 18,504,795 4.5339 -0.56%
2015-04-15 0 7.130 7.130 7.160 6.870 7.570 9,224,168 65,379,216 7.0878 4.542 4.542 4.561 4.377 4.823 14,478,865 4.5155 -5.81%
2015-04-14 0 7.570 7.570 7.640 7.300 7.990 8,191,000 62,910,965 7.6805 4.823 4.823 4.867 4.651 5.090 12,857,136 4.8931 -4.06%
2015-04-13 0 7.890 7.840 7.890 7.260 7.900 13,935,000 105,655,100 7.5820 5.027 4.995 5.027 4.625 5.033 21,873,299 4.8303 7.64%
2015-04-10 0 7.330 7.280 7.490 6.660 7.440 15,192,208 105,580,506 6.9496 4.670 4.638 4.772 4.243 4.740 23,846,696 4.4275 5.92%
2015-04-09 0 6.920 6.890 6.910 5.880 7.900 17,871,990 123,745,396 6.9240 4.409 4.389 4.402 3.746 5.033 28,053,060 4.4111 1.62%
2015-04-08 0 6.810 6.810 6.880 6.000 6.920 19,582,000 132,364,060 6.7595 4.339 4.339 4.383 3.822 4.409 30,737,205 4.3063 17.41%
2015-04-02 0 5.800 5.800 5.820 5.500 5.840 10,054,000 57,882,565 5.7572 3.695 3.695 3.708 3.504 3.721 15,781,425 3.6678 4.88%
2015-04-01 0 5.530 5.510 5.530 5.270 5.570 6,968,000 38,161,635 5.4767 3.523 3.510 3.523 3.357 3.549 10,937,434 3.4891 4.54%
2015-03-31 0 5.290 5.260 5.300 5.160 5.690 9,159,844 49,636,415 5.4189 3.370 3.351 3.377 3.287 3.625 14,377,898 3.4523 1.73%
2015-03-30 0 5.200 5.200 5.250 4.930 5.270 10,413,000 53,315,538 5.1201 3.313 3.313 3.345 3.141 3.357 16,344,935 3.2619 5.91%
2015-03-27 0 4.910 4.890 4.910 4.750 4.940 4,649,000 22,404,220 4.8191 3.128 3.115 3.128 3.026 3.147 7,297,378 3.0702 1.66%
2015-03-26 0 4.830 4.830 4.850 4.710 5.020 8,083,000 39,146,590 4.8431 3.077 3.077 3.090 3.001 3.198 12,687,612 3.0854 -1.83%
2015-03-25 0 4.920 4.920 4.940 4.700 5.090 7,405,600 36,390,774 4.9140 3.134 3.134 3.147 2.994 3.243 11,624,320 3.1306 2.93%
2015-03-24 0 4.780 4.790 4.810 4.630 4.840 9,173,000 43,889,240 4.7846 3.045 3.052 3.064 2.950 3.083 14,398,549 3.0482 3.69%
2015-03-23 0 4.610 4.600 4.610 4.310 4.660 10,242,000 45,986,245 4.4900 2.937 2.931 2.937 2.746 2.969 16,076,522 2.8605 7.71%
2015-03-20 0 4.280 4.270 4.310 4.130 4.470 4,127,000 17,840,450 4.3229 2.727 2.720 2.746 2.631 2.848 6,478,013 2.7540 0.47%
2015-03-19 0 4.260 4.240 4.280 4.210 4.310 2,202,000 9,333,150 4.2385 2.714 2.701 2.727 2.682 2.746 3,456,405 2.7002 -1.62%
2015-03-18 0 4.330 4.270 4.330 4.200 4.330 2,567,000 10,929,525 4.2577 2.759 2.720 2.759 2.676 2.759 4,029,333 2.7125 2.36%
2015-03-17 0 4.230 4.230 4.240 4.210 4.290 1,896,000 8,043,810 4.2425 2.695 2.695 2.701 2.682 2.733 2,976,087 2.7028 -1.63%
2015-03-16 0 4.300 4.300 4.320 4.210 4.300 924,000 3,941,960 4.2662 2.739 2.739 2.752 2.682 2.739 1,450,372 2.7179 0.23%
2015-03-13 0 4.290 4.260 4.290 4.210 4.330 1,285,000 5,494,390 4.2758 2.733 2.714 2.733 2.682 2.759 2,017,021 2.7240 0.23%
2015-03-12 0 4.280 4.280 4.310 4.190 4.340 1,805,000 7,769,160 4.3042 2.727 2.727 2.746 2.669 2.765 2,833,248 2.7421 1.18%
2015-03-11 0 4.230 4.220 4.230 4.150 4.300 1,646,000 6,953,890 4.2247 2.695 2.688 2.695 2.644 2.739 2,583,671 2.6915 -1.40%
2015-03-10 0 4.290 4.300 4.310 4.250 4.350 1,428,000 6,135,770 4.2968 2.733 2.739 2.746 2.708 2.771 2,241,483 2.7374 -1.15%
2015-03-09 0 4.340 4.340 4.380 4.290 4.540 3,062,000 13,349,955 4.3599 2.765 2.765 2.790 2.733 2.892 4,806,318 2.7776 -2.69%
2015-03-06 0 4.460 4.450 4.460 4.300 4.500 3,690,000 16,325,015 4.4241 2.841 2.835 2.841 2.739 2.867 5,792,068 2.8185 3.72%
2015-03-05 0 4.300 4.290 4.300 4.280 4.390 2,646,000 11,394,136 4.3062 2.739 2.733 2.739 2.727 2.797 4,153,337 2.7434 -2.05%
2015-03-04 0 4.390 4.380 4.390 4.350 4.440 2,723,000 11,920,290 4.3776 2.797 2.790 2.797 2.771 2.829 4,274,201 2.7889 -0.90%
2015-03-03 0 4.430 4.390 4.430 4.350 4.480 6,391,000 28,306,335 4.4291 2.822 2.797 2.822 2.771 2.854 10,031,737 2.8217 2.07%
2015-03-02 0 4.340 4.340 4.350 4.300 4.460 5,712,000 24,890,250 4.3575 2.765 2.765 2.771 2.739 2.841 8,965,934 2.7761 3.33%
2015-02-27 0 4.200 4.170 4.200 4.170 4.300 2,317,000 9,793,330 4.2267 2.676 2.657 2.676 2.657 2.739 3,636,917 2.6928 -1.87%
2015-02-26 0 4.280 4.280 4.300 4.260 4.330 3,064,000 13,144,440 4.2900 2.727 2.727 2.739 2.714 2.759 4,809,457 2.7330 0.00%
2015-02-25 0 4.280 4.270 4.280 4.180 4.280 2,173,000 9,174,370 4.2220 2.727 2.720 2.727 2.663 2.727 3,410,885 2.6897 2.39%
2015-02-24 0 4.180 4.180 4.190 4.120 4.240 2,190,685 9,177,753 4.1894 2.663 2.663 2.669 2.625 2.701 3,438,644 2.6690 -2.34%
2015-02-23 0 4.280 4.280 4.290 4.230 4.380 872,000 3,736,320 4.2848 2.727 2.727 2.733 2.695 2.790 1,368,749 2.7297 -2.51%
2015-02-18 0 4.390 4.340 4.390 4.300 4.390 1,099,000 4,800,108 4.3677 2.797 2.765 2.797 2.739 2.797 1,725,063 2.7826 1.15%
2015-02-17 0 4.340 4.340 4.350 4.310 4.400 1,813,233 7,899,608 4.3566 2.765 2.765 2.771 2.746 2.803 2,846,171 2.7755 -0.46%
2015-02-16 0 4.360 4.340 4.360 4.300 4.450 1,545,000 6,723,125 4.3515 2.778 2.765 2.778 2.739 2.835 2,425,134 2.7723 0.00%
2015-02-13 0 4.360 4.360 4.370 4.360 4.400 857,000 3,755,090 4.3817 2.778 2.778 2.784 2.778 2.803 1,345,204 2.7915 0.46%
2015-02-12 0 4.340 4.310 4.350 4.300 4.410 949,000 4,145,925 4.3687 2.765 2.746 2.771 2.739 2.810 1,489,613 2.7832 1.88%
2015-02-11 0 4.260 4.260 4.320 4.260 4.320 973,000 4,171,770 4.2875 2.714 2.714 2.752 2.714 2.752 1,527,285 2.7315 -1.62%
2015-02-10 0 4.330 4.330 4.350 4.290 4.380 665,000 2,873,820 4.3215 2.759 2.759 2.771 2.733 2.790 1,043,828 2.7532 2.12%
2015-02-09 0 4.240 4.240 4.260 4.200 4.330 940,000 4,018,670 4.2752 2.701 2.701 2.714 2.676 2.759 1,475,486 2.7236 0.71%
2015-02-06 0 4.210 4.210 4.220 4.210 4.310 1,561,000 6,614,760 4.2375 2.682 2.682 2.688 2.682 2.746 2,450,249 2.6996 -2.55%
2015-02-05 0 4.320 4.320 4.370 4.250 4.430 1,837,000 7,930,490 4.3171 2.752 2.752 2.784 2.708 2.822 2,883,477 2.7503 -1.37%
2015-02-04 0 4.380 4.370 4.410 4.300 4.570 2,858,584 12,552,279 4.3911 2.790 2.784 2.810 2.739 2.911 4,487,023 2.7975 -2.67%
2015-02-03 0 4.500 4.500 4.510 4.470 4.600 1,297,000 5,857,145 4.5159 2.867 2.867 2.873 2.848 2.931 2,035,857 2.8770 -0.22%
2015-02-02 0 4.510 4.510 4.520 4.500 4.590 1,193,000 5,399,915 4.5263 2.873 2.873 2.880 2.867 2.924 1,872,612 2.8836 -1.96%
2015-01-30 0 4.600 4.580 4.610 4.500 4.660 1,592,000 7,309,700 4.5915 2.931 2.918 2.937 2.867 2.969 2,498,909 2.9252 0.66%
2015-01-29 0 4.570 4.550 4.590 4.450 4.600 1,521,410 6,866,963 4.5136 2.911 2.899 2.924 2.835 2.931 2,388,106 2.8755 0.44%
2015-01-28 0 4.550 4.510 4.550 4.450 4.600 3,000,144 13,566,800 4.5220 2.899 2.873 2.899 2.835 2.931 4,709,225 2.8809 1.56%
2015-01-27 0 4.480 4.480 4.490 4.430 4.660 4,930,185 22,308,623 4.5249 2.854 2.854 2.860 2.822 2.969 7,738,745 2.8827 1.13%
2015-01-26 0 4.430 4.410 4.430 4.370 4.520 5,831,000 26,022,690 4.4628 2.822 2.810 2.822 2.784 2.880 9,152,724 2.8432 1.61%
2015-01-23 0 4.360 4.360 4.390 4.240 4.500 4,941,000 21,452,890 4.3418 2.778 2.778 2.797 2.701 2.867 7,755,721 2.7661 1.87%
2015-01-22 0 4.280 4.280 4.290 4.170 4.300 2,588,000 10,943,850 4.2287 2.727 2.727 2.733 2.657 2.739 4,062,296 2.6940 1.90%
2015-01-21 0 4.200 4.200 4.220 4.160 4.350 2,086,000 8,852,270 4.2437 2.676 2.676 2.688 2.650 2.771 3,274,324 2.7035 -0.71%
2015-01-20 0 4.230 4.230 4.280 4.140 4.300 5,823,000 24,445,940 4.1982 2.695 2.695 2.727 2.638 2.739 9,140,167 2.6746 0.48%
2015-01-19 0 4.210 4.210 4.220 4.190 4.320 1,519,000 6,426,420 4.2307 2.682 2.682 2.688 2.669 2.752 2,384,323 2.6953 -1.41%
2015-01-16 0 4.270 4.270 4.300 4.250 4.480 1,998,000 8,603,590 4.3061 2.720 2.720 2.739 2.708 2.854 3,136,193 2.7433 -2.95%
2015-01-15 0 4.400 4.370 4.400 4.330 4.510 2,080,000 9,102,650 4.3763 2.803 2.784 2.803 2.759 2.873 3,264,906 2.7880 -1.12%
2015-01-14 0 4.450 4.440 4.450 4.440 4.550 1,400,000 6,266,360 4.4760 2.835 2.829 2.835 2.829 2.899 2,197,533 2.8515 -1.77%
2015-01-13 0 4.530 4.520 4.530 4.490 4.600 1,128,000 5,124,770 4.5432 2.886 2.880 2.886 2.860 2.931 1,770,584 2.8944 -1.09%
2015-01-12 0 4.580 4.580 4.590 4.550 4.700 1,620,000 7,447,120 4.5970 2.918 2.918 2.924 2.899 2.994 2,542,859 2.9286 -2.55%
2015-01-09 0 4.700 4.700 4.710 4.610 4.780 4,415,000 20,789,915 4.7089 2.994 2.994 3.001 2.937 3.045 6,930,077 3.0000 1.29%
2015-01-08 0 4.640 4.620 4.650 4.580 4.720 3,277,000 15,309,590 4.6718 2.956 2.943 2.962 2.918 3.007 5,143,796 2.9763 0.43%
2015-01-07 0 4.620 4.610 4.620 4.480 4.640 2,152,000 9,861,550 4.5825 2.943 2.937 2.943 2.854 2.956 3,377,922 2.9194 2.21%
2015-01-06 0 4.520 4.500 4.520 4.450 4.640 4,153,000 18,959,280 4.5652 2.880 2.867 2.880 2.835 2.956 6,518,824 2.9084 0.89%
2015-01-05 0 4.480 4.470 4.480 4.460 4.670 3,736,000 17,089,435 4.5743 2.854 2.848 2.854 2.841 2.975 5,864,273 2.9142 -2.82%
2015-01-02 0 4.610 4.610 4.620 4.540 4.690 3,583,000 16,501,400 4.6055 2.937 2.937 2.943 2.892 2.988 5,624,114 2.9340 -0.22%
2014-12-31 0 4.620 4.600 4.630 4.500 4.650 3,109,000 14,292,950 4.5973 2.943 2.931 2.950 2.867 2.962 4,880,092 2.9288 1.54%
2014-12-30 0 4.550 4.550 4.580 4.480 4.600 4,309,000 19,505,380 4.5267 2.899 2.899 2.918 2.854 2.931 6,763,692 2.8838 1.11%
2014-12-29 0 4.500 4.500 4.520 4.400 4.630 8,372,000 38,038,920 4.5436 2.867 2.867 2.880 2.803 2.950 13,141,246 2.8946 2.74%
2014-12-24 0 4.380 4.340 4.390 4.210 4.390 951,000 4,118,990 4.3312 2.790 2.765 2.797 2.682 2.797 1,492,753 2.7593 3.55%
2014-12-23 0 4.230 4.200 4.230 4.200 4.480 1,577,000 6,798,410 4.3110 2.695 2.676 2.695 2.676 2.854 2,475,364 2.7464 -2.53%
2014-12-22 0 4.340 4.340 4.380 4.220 4.450 2,171,000 9,471,360 4.3627 2.765 2.765 2.790 2.688 2.835 3,407,745 2.7794 0.93%
2014-12-19 0 4.300 4.290 4.300 4.150 4.300 2,076,000 8,738,270 4.2092 2.739 2.733 2.739 2.644 2.739 3,258,627 2.6816 4.37%
2014-12-18 0 4.120 4.100 4.110 4.080 4.300 3,491,000 14,634,250 4.1920 2.625 2.612 2.618 2.599 2.739 5,479,705 2.6706 -0.72%
2014-12-17 0 4.150 4.140 4.150 4.120 4.240 1,795,000 7,459,100 4.1555 2.644 2.638 2.644 2.625 2.701 2,817,551 2.6474 -3.26%
2014-12-16 0 4.290 4.290 4.300 4.260 4.480 2,789,000 12,109,260 4.3418 2.733 2.733 2.739 2.714 2.854 4,377,799 2.7661 -4.67%
2014-12-15 0 4.500 4.480 4.510 4.410 4.530 1,841,000 8,179,180 4.4428 2.867 2.854 2.873 2.810 2.886 2,889,756 2.8304 -0.22%
2014-12-12 0 4.510 4.500 4.510 4.480 4.620 2,494,000 11,317,605 4.5379 2.873 2.867 2.873 2.854 2.943 3,914,748 2.8910 0.00%
2014-12-11 0 4.510 4.490 4.520 4.430 4.620 3,165,600 14,286,885 4.5132 2.873 2.860 2.880 2.822 2.943 4,968,935 2.8752 -2.17%
2014-12-10 0 4.610 4.600 4.620 4.190 4.700 13,041,000 59,394,022 4.5544 2.937 2.931 2.943 2.669 2.994 20,470,018 2.9015 5.98%
2014-12-09 0 4.350 4.310 4.350 4.000 4.360 10,030,000 41,927,510 4.1802 2.771 2.746 2.771 2.548 2.778 15,743,753 2.6631 6.88%
2014-12-08 0 4.070 4.070 4.110 3.970 4.340 10,601,650 43,432,709 4.0968 2.593 2.593 2.618 2.529 2.765 16,641,052 2.6100 -4.68%
2014-12-05 0 4.270 4.270 4.290 4.190 4.530 13,292,000 56,793,190 4.2727 2.720 2.720 2.733 2.669 2.886 20,864,004 2.7221 -6.36%
2014-12-04 0 4.560 4.560 4.570 4.510 4.700 3,750,000 17,283,400 4.6089 2.905 2.905 2.911 2.873 2.994 5,886,248 2.9362 -1.30%
2014-12-03 0 4.620 4.600 4.620 4.490 4.790 5,085,000 23,365,990 4.5951 2.943 2.931 2.943 2.860 3.052 7,981,753 2.9274 -1.70%
2014-12-02 0 4.700 4.680 4.700 4.460 4.770 7,587,211 35,258,786 4.6471 2.994 2.982 2.994 2.841 3.039 11,909,389 2.9606 5.38%
2014-12-01 0 4.460 4.450 4.460 4.340 4.670 11,499,000 51,489,410 4.4777 2.841 2.835 2.841 2.765 2.975 18,049,592 2.8527 -4.50%
2014-11-28 0 4.670 4.670 4.680 4.600 4.960 7,668,000 36,468,816 4.7560 2.975 2.975 2.982 2.931 3.160 12,036,201 3.0299 -5.08%
2014-11-27 0 4.920 4.910 4.930 4.830 5.040 8,812,000 43,152,200 4.8970 3.134 3.128 3.141 3.077 3.211 13,831,899 3.1198 -2.38%
2014-11-26 0 5.040 5.020 5.030 5.000 5.150 5,283,050 26,730,695 5.0597 3.211 3.198 3.205 3.185 3.281 8,292,625 3.2234 -2.14%
2014-11-25 0 5.150 5.120 5.300 5.010 5.320 8,011,000 41,252,855 5.1495 3.281 3.262 3.377 3.192 3.389 12,574,596 3.2807 -2.46%
2014-11-24 0 5.280 5.270 5.300 5.250 5.410 1,718,000 9,135,660 5.3176 3.364 3.357 3.377 3.345 3.447 2,696,687 3.3877 -1.49%
2014-11-21 0 5.360 5.330 5.380 5.310 5.430 2,074,000 11,152,245 5.3772 3.415 3.396 3.427 3.383 3.459 3,255,488 3.4257 -0.37%
2014-11-20 0 5.380 5.380 5.390 5.270 5.600 3,755,000 20,157,245 5.3681 3.427 3.427 3.434 3.357 3.568 5,894,097 3.4199 -1.47%
2014-11-19 0 5.460 5.450 5.470 5.280 5.550 3,555,250 19,402,920 5.4575 3.478 3.472 3.485 3.364 3.536 5,580,556 3.4769 3.41%
2014-11-18 0 5.280 5.260 5.280 5.180 5.310 681,344 3,576,117 5.2486 3.364 3.351 3.364 3.300 3.383 1,069,483 3.3438 0.76%
2014-11-17 0 5.240 5.230 5.270 5.230 5.380 1,061,000 5,595,500 5.2738 3.338 3.332 3.357 3.332 3.427 1,665,416 3.3598 -1.13%
2014-11-14 0 5.300 5.260 5.300 5.230 5.350 1,147,000 6,047,850 5.2728 3.377 3.351 3.377 3.332 3.408 1,800,407 3.3592 0.57%
2014-11-13 0 5.270 5.230 5.270 5.200 5.430 3,669,000 19,355,880 5.2755 3.357 3.332 3.357 3.313 3.459 5,759,105 3.3609 -2.41%
2014-11-12 0 5.400 5.390 5.400 5.330 5.450 4,248,000 22,943,210 5.4009 3.440 3.434 3.440 3.396 3.472 6,667,942 3.4408 0.19%
2014-11-11 0 5.390 5.380 5.390 5.200 5.450 3,287,000 17,527,910 5.3325 3.434 3.427 3.434 3.313 3.472 5,159,493 3.3972 2.67%
2014-11-10 0 5.250 5.250 5.270 5.160 5.370 3,012,000 15,768,000 5.2351 3.345 3.345 3.357 3.287 3.421 4,727,835 3.3351 1.55%
2014-11-07 0 5.170 5.150 5.190 5.140 5.300 2,916,000 15,148,230 5.1949 3.294 3.281 3.306 3.275 3.377 4,577,147 3.3095 -1.52%
2014-11-06 0 5.250 5.240 5.250 5.230 5.340 2,978,000 15,675,580 5.2638 3.345 3.338 3.345 3.332 3.402 4,674,466 3.3534 0.19%
2014-11-05 0 5.240 5.220 5.240 5.200 5.340 3,010,000 15,775,810 5.2411 3.338 3.326 3.338 3.313 3.402 4,724,695 3.3390 -2.06%
2014-11-04 0 5.350 5.330 5.340 5.270 5.500 2,115,000 11,337,910 5.3607 3.408 3.396 3.402 3.357 3.504 3,319,844 3.4152 -1.83%
2014-11-03 0 5.450 5.420 5.450 5.420 5.500 2,502,000 13,693,460 5.4730 3.472 3.453 3.472 3.453 3.504 3,927,305 3.4867 -0.37%
2014-10-31 0 5.470 5.460 5.470 5.440 5.690 3,392,000 18,802,780 5.5433 3.485 3.478 3.485 3.466 3.625 5,324,308 3.5315 -2.32%
2014-10-30 0 5.600 5.600 5.610 5.510 5.670 4,420,500 24,789,240 5.6078 3.568 3.568 3.574 3.510 3.612 6,938,710 3.5726 0.36%
2014-10-29 0 5.580 5.560 5.580 5.530 5.840 10,434,367 59,265,556 5.6798 3.555 3.542 3.555 3.523 3.721 16,378,474 3.6185 0.00%
2014-10-28 0 5.580 5.580 5.590 5.250 5.680 13,232,000 72,650,135 5.4905 3.555 3.555 3.561 3.345 3.619 20,769,824 3.4979 5.88%
2014-10-27 0 5.270 5.190 5.270 5.090 5.350 2,891,900 15,190,753 5.2529 3.357 3.306 3.357 3.243 3.408 4,539,318 3.3465 1.15%
2014-10-24 0 5.210 5.180 5.200 5.050 5.210 2,186,000 11,229,470 5.1370 3.319 3.300 3.313 3.217 3.319 3,431,290 3.2727 3.17%
2014-10-23 0 5.050 5.020 5.060 5.020 5.180 1,265,000 6,457,920 5.1051 3.217 3.198 3.224 3.198 3.300 1,985,628 3.2523 -2.51%
2014-10-22 0 5.180 5.170 5.180 5.150 5.360 3,728,000 19,485,230 5.2267 3.300 3.294 3.300 3.281 3.415 5,851,716 3.3298 0.39%
2014-10-21 0 5.160 5.150 5.170 5.080 5.190 2,342,000 12,042,750 5.1421 3.287 3.281 3.294 3.236 3.306 3,676,158 3.2759 0.98%
2014-10-20 0 5.110 5.090 5.120 5.030 5.150 2,511,000 12,804,140 5.0992 3.255 3.243 3.262 3.205 3.281 3,941,432 3.2486 0.39%
2014-10-17 0 5.090 5.080 5.090 5.070 5.190 1,871,000 9,568,440 5.1141 3.243 3.236 3.243 3.230 3.306 2,936,846 3.2581 0.00%
2014-10-16 0 5.090 5.090 5.100 4.870 5.150 5,473,000 27,742,580 5.0690 3.243 3.243 3.249 3.103 3.281 8,590,783 3.2293 3.88%
2014-10-15 0 4.900 4.900 4.910 4.730 4.970 4,742,000 22,956,145 4.8410 3.122 3.122 3.128 3.013 3.166 7,443,357 3.0841 0.41%
2014-10-14 0 4.880 4.880 4.900 4.840 5.050 4,509,000 22,164,135 4.9155 3.109 3.109 3.122 3.083 3.217 7,077,625 3.1316 -2.01%
2014-10-13 0 4.980 4.930 4.980 4.720 5.050 8,899,660 43,423,670 4.8793 3.173 3.141 3.173 3.007 3.217 13,969,496 3.1085 0.61%
2014-10-10 0 4.950 4.950 4.960 4.910 5.150 6,546,000 32,773,370 5.0066 3.154 3.154 3.160 3.128 3.281 10,275,035 3.1896 -4.44%
2014-10-09 0 5.180 5.200 5.210 5.180 5.280 2,406,000 12,587,970 5.2319 3.300 3.313 3.319 3.300 3.364 3,776,617 3.3331 0.19%
2014-10-08 0 5.170 5.170 5.190 5.140 5.260 4,435,000 23,051,059 5.1975 3.294 3.294 3.306 3.275 3.351 6,961,470 3.3112 -0.77%
2014-10-07 0 5.210 5.210 5.230 5.190 5.490 6,810,000 36,280,140 5.3275 3.319 3.319 3.332 3.306 3.498 10,689,427 3.3940 -5.10%
2014-10-06 0 5.490 5.490 5.500 5.280 5.500 3,989,000 21,549,950 5.4023 3.498 3.498 3.504 3.364 3.504 6,261,399 3.4417 2.62%
2014-10-03 0 5.350 5.350 5.380 5.080 5.380 4,838,000 25,145,380 5.1975 3.408 3.408 3.427 3.236 3.427 7,594,045 3.3112 2.88%
2014-09-30 0 5.200 5.210 5.230 5.020 5.270 5,173,000 26,718,220 5.1649 3.313 3.319 3.332 3.198 3.357 8,119,884 3.2905 0.00%
2014-09-29 0 5.200 5.200 5.240 4.920 5.240 9,375,000 47,309,260 5.0463 3.313 3.313 3.338 3.134 3.338 14,715,621 3.2149 0.00%
2014-09-26 0 5.200 5.190 5.200 5.140 5.400 7,423,600 38,694,436 5.2124 3.313 3.306 3.313 3.275 3.440 11,652,574 3.3207 -3.88%
2014-09-25 0 5.410 5.400 5.410 5.270 5.510 8,821,250 47,695,567 5.4069 3.447 3.440 3.447 3.357 3.510 13,846,418 3.4446 2.27%
2014-09-24 0 5.290 5.280 5.300 5.270 5.400 6,650,000 35,478,340 5.3351 3.370 3.364 3.377 3.357 3.440 10,438,281 3.3989 -1.67%
2014-09-23 0 5.380 5.310 5.380 5.180 5.540 8,107,000 43,391,850 5.3524 3.427 3.383 3.427 3.300 3.529 12,725,284 3.4099 2.67%
2014-09-22 0 5.240 5.240 5.250 5.200 5.460 5,863,000 31,349,450 5.3470 3.338 3.338 3.345 3.313 3.478 9,202,953 3.4065 -1.13%
2014-09-19 0 5.300 5.290 5.320 5.030 5.420 12,352,300 64,867,310 5.2514 3.377 3.370 3.389 3.205 3.453 19,388,988 3.3456 4.95%
2014-09-18 0 5.050 5.040 5.050 4.870 5.080 7,489,000 37,279,100 4.9778 3.217 3.211 3.217 3.103 3.236 11,755,231 3.1713 1.41%
2014-09-17 0 4.980 4.970 4.980 4.740 5.000 12,545,000 61,115,550 4.8717 3.173 3.166 3.173 3.020 3.185 19,691,463 3.1037 5.51%
2014-09-16 0 4.720 4.720 4.730 4.670 4.910 8,603,840 41,324,114 4.8030 3.007 3.007 3.013 2.975 3.128 13,505,157 3.0599 -0.21%
2014-09-15 0 4.730 4.700 4.730 4.660 4.920 17,966,000 84,810,920 4.7206 3.013 2.994 3.013 2.969 3.134 28,200,624 3.0074 -4.06%
2014-09-12 0 4.930 4.920 4.940 4.840 4.990 5,566,000 27,251,870 4.8961 3.141 3.134 3.147 3.083 3.179 8,736,762 3.1192 -0.80%
2014-09-11 0 4.970 4.950 4.970 4.870 5.140 10,856,000 53,713,780 4.9478 3.166 3.154 3.166 3.103 3.275 17,040,297 3.1522 0.20%
2014-09-10 0 4.960 4.950 4.980 4.800 5.040 10,952,050 54,046,723 4.9348 3.160 3.154 3.173 3.058 3.211 17,191,063 3.1439 1.43%
2014-09-08 0 4.890 4.880 4.890 4.620 4.900 8,935,000 42,737,430 4.7831 3.115 3.109 3.115 2.943 3.122 14,024,968 3.0472 6.54%
2014-09-05 0 4.590 4.580 4.600 4.480 4.670 11,067,000 50,980,870 4.6066 2.924 2.918 2.931 2.854 2.975 17,371,496 2.9347 4.08%
2014-09-04 0 4.410 4.410 4.440 4.350 4.510 6,773,000 29,857,160 4.4083 2.810 2.810 2.829 2.771 2.873 10,631,350 2.8084 -1.12%
2014-09-03 0 4.460 4.460 4.500 4.400 4.590 8,561,000 38,442,630 4.4904 2.841 2.841 2.867 2.803 2.924 13,437,913 2.8608 -1.55%
2014-09-02 0 4.530 4.520 4.530 4.310 4.550 11,230,000 50,436,000 4.4912 2.886 2.880 2.886 2.746 2.899 17,627,352 2.8612 3.90%
2014-09-01 0 4.360 4.360 4.390 4.240 4.420 19,404,500 84,522,640 4.3558 2.778 2.778 2.797 2.701 2.816 30,458,589 2.7750 6.34%
2014-08-29 0 4.100 4.100 4.150 3.990 4.150 4,031,000 16,500,250 4.0933 2.612 2.612 2.644 2.542 2.644 6,327,325 2.6078 0.99%
2014-08-28 0 4.060 4.040 4.070 4.020 4.180 3,704,000 15,200,280 4.1037 2.587 2.574 2.593 2.561 2.663 5,814,044 2.6144 -2.17%
2014-08-27 0 4.150 4.150 4.180 4.120 4.180 5,625,000 23,341,675 4.1496 2.644 2.644 2.663 2.625 2.663 8,829,373 2.6436 0.00%
2014-08-26 0 4.150 4.150 4.160 4.060 4.160 3,695,000 15,232,960 4.1226 2.644 2.644 2.650 2.587 2.650 5,799,917 2.6264 0.24%
2014-08-25 0 4.140 4.140 4.180 4.080 4.240 4,997,000 20,725,620 4.1476 2.638 2.638 2.663 2.599 2.701 7,843,622 2.6424 -0.24%
2014-08-22 0 4.150 4.150 4.180 3.980 4.230 20,866,000 84,999,520 4.0736 2.644 2.644 2.663 2.536 2.695 32,752,656 2.5952 1.47%
2014-08-21 0 4.090 4.090 4.100 4.070 4.160 5,195,000 21,320,030 4.1040 2.606 2.606 2.612 2.593 2.650 8,154,416 2.6145 -2.15%
2014-08-20 0 4.180 4.170 4.180 4.050 4.250 14,170,000 59,244,020 4.1809 2.663 2.657 2.663 2.580 2.708 22,242,171 2.6636 0.72%
2014-08-19 0 4.150 4.150 4.170 4.080 4.180 4,576,000 18,947,500 4.1406 2.644 2.644 2.657 2.599 2.663 7,182,793 2.6379 0.97%
2014-08-18 0 4.110 4.100 4.110 3.980 4.150 3,175,000 12,974,360 4.0864 2.618 2.612 2.618 2.536 2.644 4,983,690 2.6034 1.23%
2014-08-15 0 4.060 4.060 4.080 3.870 4.120 9,344,000 37,793,200 4.0446 2.587 2.587 2.599 2.465 2.625 14,666,961 2.5768 3.84%
2014-08-14 0 3.910 3.910 3.920 3.880 3.930 3,829,000 14,933,640 3.9001 2.491 2.491 2.497 2.472 2.504 6,010,252 2.4847 -0.76%
2014-08-13 0 3.940 3.940 3.950 3.910 4.000 5,233,600 20,645,446 3.9448 2.510 2.510 2.516 2.491 2.548 8,215,005 2.5131 -1.50%
2014-08-12 0 4.000 3.990 4.000 3.840 4.030 13,824,000 54,435,990 3.9378 2.548 2.542 2.548 2.446 2.567 21,699,066 2.5087 3.63%
2014-08-11 0 3.860 3.840 3.850 3.700 3.870 5,697,000 21,613,520 3.7938 2.459 2.446 2.453 2.357 2.465 8,942,389 2.4170 4.04%
2014-08-08 0 3.710 3.710 3.730 3.700 3.760 2,626,500 9,759,385 3.7157 2.364 2.364 2.376 2.357 2.395 4,122,728 2.3672 -1.59%
2014-08-07 0 3.770 3.760 3.780 3.750 3.790 2,078,000 7,824,560 3.7654 2.402 2.395 2.408 2.389 2.415 3,261,766 2.3989 0.27%
2014-08-06 0 3.760 3.740 3.760 3.700 3.840 6,704,000 25,189,200 3.7573 2.395 2.383 2.395 2.357 2.446 10,523,043 2.3937 -1.05%
2014-08-05 0 3.800 3.800 3.830 3.750 3.820 3,944,000 15,002,065 3.8038 2.421 2.421 2.440 2.389 2.434 6,190,764 2.4233 -0.52%
2014-08-04 0 3.820 3.810 3.820 3.780 3.870 3,015,000 11,484,190 3.8090 2.434 2.427 2.434 2.408 2.465 4,732,544 2.4266 0.53%
2014-08-01 0 3.800 3.780 3.800 3.720 3.840 7,559,000 28,665,140 3.7922 2.421 2.408 2.421 2.370 2.446 11,865,107 2.4159 1.88%
2014-07-31 0 3.730 3.720 3.750 3.690 3.760 8,291,000 30,913,500 3.7286 2.376 2.370 2.389 2.351 2.395 13,014,103 2.3754 1.08%
2014-07-30 0 3.690 3.690 3.710 3.670 3.800 7,642,000 28,465,470 3.7249 2.351 2.351 2.364 2.338 2.421 11,995,390 2.3730 0.00%
2014-07-29 0 3.690 3.690 3.710 3.650 3.780 7,692,000 28,423,720 3.6952 2.351 2.351 2.364 2.325 2.408 12,073,873 2.3542 -1.34%
2014-07-28 0 3.740 3.700 3.770 3.660 3.830 9,248,000 34,741,310 3.7566 2.383 2.357 2.402 2.332 2.440 14,516,274 2.3933 0.00%
2014-07-25 0 3.740 3.730 3.750 3.630 3.860 14,950,000 55,559,075 3.7163 2.383 2.376 2.389 2.313 2.459 23,466,511 2.3676 -1.32%
2014-07-24 0 3.790 3.790 3.800 3.660 3.950 22,858,000 86,602,870 3.7887 2.415 2.415 2.421 2.332 2.516 35,879,431 2.4137 -3.32%
2014-07-23 0 3.920 3.910 3.920 3.860 4.110 7,560,000 30,051,790 3.9751 2.497 2.491 2.497 2.459 2.618 11,866,677 2.5325 -4.62%
2014-07-22 0 4.110 4.100 4.110 3.860 4.120 9,964,000 39,670,890 3.9814 2.618 2.612 2.618 2.459 2.625 15,640,155 2.5365 3.79%
2014-07-21 0 3.960 3.950 3.960 3.930 4.120 7,448,000 29,644,230 3.9802 2.523 2.516 2.523 2.504 2.625 11,690,874 2.5357 -3.41%
2014-07-18 0 4.100 4.080 4.100 4.010 4.160 2,594,000 10,623,480 4.0954 2.612 2.599 2.612 2.555 2.650 4,071,714 2.6091 0.00%
2014-07-17 0 4.100 4.090 4.100 4.050 4.280 5,540,400 22,996,824 4.1508 2.612 2.606 2.612 2.580 2.727 8,696,579 2.6444 -2.61%
2014-07-16 0 4.210 4.210 4.240 4.180 4.330 6,341,000 26,755,440 4.2194 2.682 2.682 2.701 2.663 2.759 9,953,254 2.6881 -2.09%
2014-07-15 0 4.300 4.280 4.300 4.100 4.300 9,400,000 39,820,536 4.2362 2.739 2.727 2.739 2.612 2.739 14,754,863 2.6988 4.88%
2014-07-14 0 4.100 4.080 4.100 4.030 4.160 4,749,200 19,546,684 4.1158 2.612 2.599 2.612 2.567 2.650 7,454,659 2.6221 0.00%
2014-07-11 0 4.100 4.100 4.110 4.020 4.140 6,798,000 27,770,540 4.0851 2.612 2.612 2.618 2.561 2.638 10,670,591 2.6025 -0.73%
2014-07-10 0 4.130 4.130 4.140 3.880 4.140 16,450,000 65,942,205 4.0086 2.631 2.631 2.638 2.472 2.638 25,821,010 2.5538 1.23%
2014-07-09 0 4.080 4.070 4.090 3.820 4.170 69,970,200 280,063,765 4.0026 2.599 2.593 2.606 2.434 2.657 109,829,862 2.5500 -5.56%
2014-07-08 0 4.320 4.310 4.320 4.270 4.430 10,438,000 45,144,530 4.3250 2.752 2.746 2.752 2.720 2.822 16,384,176 2.7554 -3.14%
2014-07-07 0 4.460 4.450 4.460 4.400 4.540 9,944,000 44,213,140 4.4462 2.841 2.835 2.841 2.803 2.892 15,608,761 2.8326 1.36%
2014-07-04 0 4.400 4.400 4.420 4.380 4.660 23,437,000 105,712,490 4.5105 2.803 2.803 2.816 2.790 2.969 36,788,268 2.8735 -4.97%
2014-07-03 0 4.630 4.630 4.640 4.360 4.690 21,786,765 98,010,116 4.4986 2.950 2.950 2.956 2.778 2.988 34,197,950 2.8660 2.89%
2014-07-02 0 4.500 4.500 4.510 4.210 4.580 35,360,235 157,585,114 4.4566 2.867 2.867 2.873 2.682 2.918 55,503,768 2.8392 6.89%
2014-06-30 0 4.210 4.200 4.210 4.140 4.260 12,662,000 53,110,100 4.1944 2.682 2.676 2.682 2.638 2.714 19,875,114 2.6722 0.72%
2014-06-27 0 4.180 4.190 4.210 4.120 4.350 33,298,000 140,581,580 4.2219 2.663 2.669 2.682 2.625 2.771 52,266,747 2.6897 0.24%
2014-06-26 0 4.170 4.160 4.170 3.850 4.210 37,076,000 151,510,130 4.0865 2.657 2.650 2.657 2.453 2.682 58,196,946 2.6034 6.65%
2014-06-25 0 3.910 3.900 3.910 3.860 4.010 14,566,000 57,504,310 3.9478 2.491 2.485 2.491 2.459 2.555 22,863,759 2.5151 0.26%
2014-06-24 0 3.900 3.890 3.900 3.800 4.010 27,790,000 108,430,980 3.9018 2.485 2.478 2.485 2.421 2.555 43,621,025 2.4858 -0.76%
2014-06-23 0 3.930 3.930 3.940 3.920 4.260 43,918,000 179,324,130 4.0832 2.504 2.504 2.510 2.497 2.714 68,936,603 2.6013 -4.38%
2014-06-20 0 4.110 4.100 4.110 3.770 4.130 72,741,000 287,812,010 3.9567 2.618 2.612 2.618 2.402 2.631 114,179,093 2.5207 9.02%
2014-06-19 0 3.770 3.770 3.780 3.600 3.960 241,074,000 906,594,755 3.7606 2.402 2.402 2.408 2.293 2.523 378,405,723 2.3958

Webb-site Database - Powered By Linux Group

Back to top