WH Group Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00288  2014-08-05    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-25 0 8.440 8.440 8.450 8.420 8.690 31,188,179 264,905,499 8.4938 8.440 8.440 8.450 8.420 8.690 31,188,179 8.4938 -1.63%
2026-06-24 0 8.580 8.570 8.580 8.520 8.710 28,395,972 244,040,472 8.5942 8.580 8.570 8.580 8.520 8.710 28,395,972 8.5942 -0.12%
2026-06-23 0 8.590 8.580 8.590 8.540 8.740 53,711,200 465,247,604 8.6620 8.590 8.580 8.590 8.540 8.740 53,711,200 8.6620 -0.23%
2026-06-22 0 8.610 8.600 8.610 8.520 9.200 42,126,290 366,701,392 8.7048 8.610 8.600 8.610 8.520 9.200 42,126,290 8.7048 0.47%
2026-06-18 0 8.570 8.560 8.570 8.450 8.880 76,739,051 658,357,690 8.5792 8.570 8.560 8.570 8.450 8.880 76,739,051 8.5792 -3.49%
2026-06-17 0 8.880 8.860 8.880 8.800 8.940 34,153,891 303,626,929 8.8900 8.880 8.860 8.880 8.800 8.940 34,153,891 8.8900 -0.22%
2026-06-16 0 8.900 8.890 8.900 8.840 8.960 25,220,574 224,312,851 8.8940 8.900 8.890 8.900 8.840 8.960 25,220,574 8.8940 0.56%
2026-06-15 0 8.850 8.840 8.850 8.820 8.980 20,949,562 185,725,044 8.8653 8.850 8.840 8.850 8.820 8.980 20,949,562 8.8653 0.34%
2026-06-12 0 8.820 8.810 8.820 8.760 8.990 31,006,320 274,232,597 8.8444 8.820 8.810 8.820 8.760 8.990 31,006,320 8.8444 -0.11%
2026-06-11 0 8.830 8.820 8.830 8.620 8.900 44,621,996 391,879,667 8.7822 8.830 8.820 8.830 8.620 8.900 44,621,996 8.7822 0.91%
2026-06-10 0 8.750 8.740 8.750 8.640 8.930 39,249,903 343,377,421 8.7485 8.750 8.740 8.750 8.640 8.930 39,249,903 8.7485 -0.46%
2026-06-09 0 8.790 8.790 8.800 8.780 9.070 36,586,865 323,677,632 8.8468 8.790 8.790 8.800 8.780 9.070 36,586,865 8.8468 -2.01%
2026-06-08 0 8.970 8.970 8.980 8.850 9.070 40,207,966 360,303,899 8.9610 8.970 8.970 8.980 8.850 9.070 40,207,966 8.9610 -0.22%
2026-06-05 0 8.990 8.980 8.990 8.860 9.010 39,094,500 350,249,319 8.9590 8.990 8.980 8.990 8.860 9.010 39,094,500 8.9590 1.01%
2026-06-04 0 8.900 8.900 8.920 8.850 9.050 24,613,577 219,495,398 8.9177 8.900 8.900 8.920 8.850 9.050 24,613,577 8.9177 -1.11%
2026-06-03 0 9.000 8.990 9.000 8.940 9.230 28,905,844 260,899,042 9.0258 9.000 8.990 9.000 8.940 9.230 28,905,844 9.0258 -1.10%
2026-06-02 0 9.100 9.100 9.110 9.030 9.220 42,532,775 388,484,891 9.1338 9.100 9.100 9.110 9.030 9.220 42,532,775 9.1338 -0.44%
2026-06-01 0 9.140 9.120 9.140 8.930 9.190 65,145,526 592,787,283 9.0994 9.140 9.120 9.140 8.930 9.190 65,145,526 9.0994 0.99%
2026-05-29 0 9.050 9.040 9.050 8.660 9.180 117,424,316 1,059,882,694 9.0261 9.050 9.040 9.050 8.660 9.180 117,424,316 9.0261 2.96%
2026-05-28 0 8.790 8.790 8.800 8.630 8.970 52,962,186 468,290,776 8.8420 8.790 8.790 8.800 8.630 8.970 52,962,186 8.8420 -0.23%
2026-05-27 0 8.810 8.800 8.810 8.710 9.090 62,514,328 550,282,524 8.8025 8.810 8.800 8.810 8.710 9.090 62,514,328 8.8025 1.03%
2026-05-26 0 8.720 8.720 8.730 8.650 9.190 70,088,414 622,508,242 8.8818 8.720 8.720 8.730 8.650 9.190 70,088,414 8.8818 -5.11%
2026-05-22 0 9.190 9.170 9.190 9.160 9.430 23,232,626 214,336,499 9.2257 9.190 9.170 9.190 9.160 9.430 23,232,626 9.2257 -2.13%
2026-05-21 0 9.390 9.380 9.390 9.240 9.540 41,510,666 390,401,522 9.4048 9.390 9.380 9.390 9.240 9.540 41,510,666 9.4048 1.08%
2026-05-20 0 9.290 9.270 9.290 9.130 9.340 22,885,775 211,559,284 9.2441 9.290 9.270 9.290 9.130 9.340 22,885,775 9.2441 0.76%
2026-05-19 0 9.220 9.200 9.220 9.170 9.380 26,427,619 244,783,827 9.2624 9.220 9.200 9.220 9.170 9.380 26,427,619 9.2624 -1.39%
2026-05-18 0 9.350 9.320 9.350 9.310 9.510 18,113,206 169,656,117 9.3664 9.350 9.320 9.350 9.310 9.510 18,113,206 9.3664 -0.64%
2026-05-15 0 9.410 9.400 9.410 9.280 9.460 27,897,941 262,149,051 9.3967 9.410 9.400 9.410 9.280 9.460 27,897,941 9.3967 0.21%
2026-05-14 0 9.390 9.380 9.390 9.290 9.500 24,647,740 231,304,467 9.3844 9.390 9.380 9.390 9.290 9.500 24,647,740 9.3844 0.32%
2026-05-13 0 9.360 9.350 9.360 9.180 9.420 35,524,147 331,788,390 9.3398 9.360 9.350 9.360 9.180 9.420 35,524,147 9.3398 0.21%
2026-05-12 0 9.750 9.740 9.750 9.710 10.27 43,635,658 428,916,119 9.8295 9.340 9.330 9.340 9.302 9.838 45,551,142 9.4161 -0.81%
2026-05-11 0 9.830 9.830 9.840 9.750 9.900 28,703,193 281,953,054 9.8231 9.417 9.417 9.426 9.340 9.484 29,963,183 9.4100 0.31%
2026-05-08 0 9.800 9.790 9.800 9.760 10.01 37,803,794 373,251,764 9.8734 9.388 9.378 9.388 9.350 9.589 39,463,275 9.4582 -1.41%
2026-05-07 0 9.940 9.930 9.940 9.900 10.07 48,092,083 479,263,075 9.9655 9.522 9.512 9.522 9.484 9.647 50,203,192 9.5465 1.12%
2026-05-06 0 9.830 9.820 9.830 9.590 9.850 29,553,410 288,802,454 9.7722 9.417 9.407 9.417 9.187 9.436 30,850,722 9.3613 2.72%
2026-05-05 0 9.570 9.560 9.570 9.380 9.670 15,616,551 148,762,587 9.5260 9.168 9.158 9.168 8.986 9.263 16,302,074 9.1254 -0.31%
2026-05-04 0 9.600 9.600 9.610 9.580 9.970 19,711,718 190,227,347 9.6505 9.196 9.196 9.206 9.177 9.551 20,577,008 9.2447 0.84%
2026-04-30 0 9.520 9.510 9.520 9.450 9.840 83,722,511 803,963,358 9.6027 9.120 9.110 9.120 9.053 9.426 87,397,696 9.1989 -4.42%
2026-04-29 0 9.960 9.950 9.960 9.730 10.28 90,457,842 898,832,631 9.9365 9.541 9.532 9.541 9.321 9.848 94,428,689 9.5186 -5.77%
2026-04-28 0 10.57 10.57 10.58 10.54 10.83 26,562,352 281,781,152 10.608 10.13 10.13 10.14 10.10 10.37 27,728,365 10.162 -0.28%
2026-04-27 0 10.60 10.59 10.60 10.52 10.67 11,926,937 126,271,277 10.587 10.15 10.14 10.15 10.08 10.22 12,450,496 10.142 0.09%
2026-04-24 0 10.59 10.58 10.59 10.28 10.61 30,248,657 317,897,210 10.510 10.14 10.14 10.14 9.848 10.16 31,576,489 10.068 -0.19%
2026-04-23 0 10.61 10.60 10.61 10.57 10.79 20,073,374 213,824,778 10.652 10.16 10.15 10.16 10.13 10.34 20,954,539 10.204 -0.56%
2026-04-22 0 10.67 10.66 10.67 10.63 10.83 20,914,359 223,571,654 10.690 10.22 10.21 10.22 10.18 10.37 21,832,441 10.240 -1.39%
2026-04-21 0 10.82 10.81 10.82 10.49 10.84 21,110,204 226,651,723 10.737 10.37 10.36 10.37 10.05 10.38 22,036,883 10.285 2.17%
2026-04-20 0 10.59 10.58 10.59 10.50 10.71 18,695,056 197,607,482 10.570 10.14 10.14 10.14 10.06 10.26 19,515,717 10.126 0.47%
2026-04-17 0 10.54 10.53 10.54 10.43 10.68 22,394,002 236,095,461 10.543 10.10 10.09 10.10 9.991 10.23 23,377,036 10.099 -1.31%
2026-04-16 0 10.68 10.68 10.69 10.56 10.73 25,741,161 274,244,976 10.654 10.23 10.23 10.24 10.12 10.28 26,871,126 10.206 0.38%
2026-04-15 0 10.64 10.64 10.65 10.58 10.77 27,111,360 288,574,470 10.644 10.19 10.19 10.20 10.14 10.32 28,301,473 10.196 -0.47%
2026-04-14 0 10.69 10.69 10.71 10.61 10.76 24,076,130 257,191,572 10.682 10.24 10.24 10.26 10.16 10.31 25,133,005 10.233 0.19%
2026-04-13 0 10.67 10.66 10.67 10.50 10.79 24,944,104 266,014,821 10.664 10.22 10.21 10.22 10.06 10.34 26,039,081 10.216 -1.48%
2026-04-10 0 10.83 10.82 10.83 10.53 10.84 39,758,960 427,130,571 10.743 10.37 10.37 10.37 10.09 10.38 41,504,268 10.291 3.74%
2026-04-09 0 10.44 10.43 10.44 10.28 10.52 45,377,444 473,904,558 10.444 10.00 9.991 10.00 9.848 10.08 47,369,387 10.004 -0.10%
2026-04-08 0 10.45 10.44 10.45 10.43 10.77 59,829,915 629,409,274 10.520 10.01 10.00 10.01 9.991 10.32 62,456,282 10.078 -1.69%
2026-04-02 0 10.63 10.60 10.63 10.33 10.64 25,039,604 264,076,329 10.546 10.18 10.15 10.18 9.896 10.19 26,138,773 10.103 1.63%
2026-04-01 0 10.46 10.44 10.46 10.17 10.57 27,724,925 289,621,715 10.446 10.02 10.00 10.02 9.742 10.13 28,941,972 10.007 1.95%
2026-03-31 0 10.26 10.25 10.26 10.15 10.40 42,138,395 432,653,394 10.267 9.829 9.819 9.829 9.723 9.963 43,988,153 9.8357 0.59%
2026-03-30 0 10.20 10.19 10.20 9.980 10.36 32,087,805 327,985,272 10.222 9.771 9.761 9.771 9.560 9.924 33,496,370 9.7917 -0.97%
2026-03-27 0 10.30 10.29 10.30 9.850 10.37 42,441,859 434,685,430 10.242 9.867 9.857 9.867 9.436 9.934 44,304,938 9.8112 4.04%
2026-03-26 0 9.900 9.900 9.910 9.760 10.09 35,677,995 352,095,253 9.8687 9.484 9.484 9.493 9.350 9.666 37,244,160 9.4537 -1.79%
2026-03-25 0 10.08 10.08 10.09 9.700 10.15 53,788,590 535,604,077 9.9576 9.656 9.656 9.666 9.292 9.723 56,149,759 9.5388 7.12%
2026-03-24 0 9.410 9.410 9.420 9.200 9.460 21,773,344 203,822,506 9.3611 9.014 9.014 9.024 8.813 9.062 22,729,133 8.9675 2.95%
2026-03-23 0 9.140 9.130 9.140 9.040 9.360 37,714,589 345,198,784 9.1529 8.756 8.746 8.756 8.660 8.966 39,370,154 8.7680 -3.38%
2026-03-20 0 9.460 9.450 9.460 9.430 9.610 49,650,827 470,322,761 9.4726 9.062 9.053 9.062 9.033 9.206 51,830,360 9.0743 -0.32%
2026-03-19 0 9.490 9.480 9.490 9.440 9.660 17,459,353 166,356,580 9.5282 9.091 9.081 9.091 9.043 9.254 18,225,770 9.1275 -2.16%
2026-03-18 0 9.700 9.690 9.700 9.590 9.740 18,610,957 179,937,287 9.6684 9.292 9.283 9.292 9.187 9.330 19,427,926 9.2618 1.36%
2026-03-17 0 9.570 9.560 9.570 9.520 9.760 18,700,960 179,318,436 9.5887 9.168 9.158 9.168 9.120 9.350 19,521,880 9.1855 -1.14%
2026-03-16 0 9.680 9.680 9.690 9.340 9.730 19,929,837 191,350,925 9.6012 9.273 9.273 9.283 8.947 9.321 20,804,701 9.1975 1.89%
2026-03-13 0 9.500 9.490 9.500 9.460 9.670 25,970,441 247,386,989 9.5257 9.101 9.091 9.101 9.062 9.263 27,110,471 9.1251 -1.14%
2026-03-12 0 9.610 9.600 9.610 9.550 9.800 22,171,391 213,333,126 9.6220 9.206 9.196 9.206 9.148 9.388 23,144,653 9.2174 -1.23%
2026-03-11 0 9.730 9.700 9.730 9.580 9.750 19,998,505 194,120,109 9.7067 9.321 9.292 9.321 9.177 9.340 20,876,384 9.2986 0.31%
2026-03-10 0 9.700 9.670 9.700 9.590 9.760 30,440,175 294,833,513 9.6857 9.292 9.263 9.292 9.187 9.350 31,776,414 9.2784 2.11%
2026-03-09 0 9.500 9.490 9.500 9.310 9.610 29,069,573 274,148,103 9.4308 9.101 9.091 9.101 8.919 9.206 30,345,646 9.0342 -2.96%
2026-03-06 0 9.790 9.780 9.790 9.530 9.820 30,577,022 298,003,980 9.7460 9.378 9.369 9.378 9.129 9.407 31,919,268 9.3362 2.09%
2026-03-05 0 9.590 9.590 9.600 9.530 9.770 43,505,225 417,916,706 9.6061 9.187 9.187 9.196 9.129 9.359 45,414,983 9.2022 -0.31%
2026-03-04 0 9.620 9.610 9.620 9.490 9.790 47,254,362 453,552,295 9.5981 9.215 9.206 9.215 9.091 9.378 49,328,697 9.1945 -2.73%
2026-03-03 0 9.890 9.860 9.890 9.840 10.09 32,283,165 320,641,434 9.9322 9.474 9.445 9.474 9.426 9.666 33,700,306 9.5145 -0.10%
2026-03-02 0 9.900 9.890 9.900 9.760 10.11 24,978,109 247,614,736 9.9133 9.484 9.474 9.484 9.350 9.685 26,074,578 9.4964 0.61%
2026-02-27 0 9.840 9.830 9.840 9.750 9.960 46,214,905 454,283,633 9.8298 9.426 9.417 9.426 9.340 9.541 48,243,611 9.4165 -1.20%
2026-02-26 0 9.960 9.950 9.960 9.900 10.15 18,245,475 182,614,839 10.009 9.541 9.532 9.541 9.484 9.723 19,046,401 9.5879 -0.90%
2026-02-25 0 10.05 10.04 10.05 10.01 10.26 24,390,555 246,326,380 10.099 9.627 9.618 9.627 9.589 9.829 25,461,232 9.6746 -3.27%
2026-02-24 0 10.39 10.38 10.39 9.930 10.39 31,607,573 325,644,215 10.303 9.953 9.944 9.953 9.512 9.953 32,995,057 9.8695 4.42%
2026-02-23 0 9.950 9.940 9.950 9.670 9.960 18,022,751 177,610,851 9.8548 9.532 9.522 9.532 9.263 9.541 18,813,900 9.4404 0.61%
2026-02-20 0 9.890 9.880 9.890 9.830 10.16 32,175,026 319,492,106 9.9298 9.474 9.465 9.474 9.417 9.733 33,587,420 9.5123 -0.10%
2026-02-16 0 9.900 9.880 9.900 9.810 9.950 6,456,828 63,790,262 9.8795 9.484 9.465 9.484 9.397 9.532 6,740,265 9.4641 0.10%
2026-02-13 0 9.890 9.870 9.890 9.640 9.890 47,539,375 467,256,289 9.8288 9.474 9.455 9.474 9.235 9.474 49,626,221 9.4155 0.92%
2026-02-12 0 9.800 9.790 9.800 9.660 9.830 47,230,833 459,657,648 9.7322 9.388 9.378 9.388 9.254 9.417 49,304,135 9.3229 -0.51%
2026-02-11 0 9.850 9.830 9.850 9.630 9.850 34,923,551 341,642,381 9.7826 9.436 9.417 9.436 9.225 9.436 36,456,598 9.3712 1.55%
2026-02-10 0 9.700 9.680 9.700 9.500 9.700 33,291,953 321,374,042 9.6532 9.292 9.273 9.292 9.101 9.292 34,753,377 9.2473 1.78%
2026-02-09 0 9.530 9.520 9.530 9.450 9.630 20,242,862 192,382,411 9.5037 9.129 9.120 9.129 9.053 9.225 21,131,467 9.1041 0.95%
2026-02-06 0 9.440 9.430 9.440 9.280 9.480 19,509,234 183,780,032 9.4202 9.043 9.033 9.043 8.890 9.081 20,365,635 9.0240 -0.21%
2026-02-05 0 9.460 9.450 9.460 9.280 9.570 37,627,510 354,577,803 9.4234 9.062 9.053 9.062 8.890 9.168 39,279,253 9.0271 -0.21%
2026-02-04 0 9.480 9.470 9.480 9.400 9.530 26,530,595 250,982,346 9.4601 9.081 9.072 9.081 9.005 9.129 27,695,214 9.0623 0.74%
2026-02-03 0 9.410 9.380 9.410 9.210 9.430 35,278,149 330,959,240 9.3814 9.014 8.986 9.014 8.823 9.033 36,826,762 8.9869 2.84%
2026-02-02 0 9.150 9.140 9.150 9.070 9.480 24,951,209 228,915,204 9.1745 8.765 8.756 8.765 8.689 9.081 26,046,498 8.7887 -0.33%
2026-01-30 0 9.180 9.170 9.180 9.160 9.300 32,742,608 302,081,515 9.2259 8.794 8.784 8.794 8.775 8.909 34,179,917 8.8380 -1.92%
2026-01-29 0 9.360 9.350 9.360 9.150 9.380 32,736,268 304,894,399 9.3137 8.966 8.957 8.966 8.765 8.986 34,173,299 8.9220 2.07%
2026-01-28 0 9.170 9.140 9.170 9.110 9.270 29,673,532 272,713,790 9.1905 8.784 8.756 8.784 8.727 8.880 30,976,117 8.8040 0.33%
2026-01-27 0 9.140 9.120 9.140 8.930 9.160 28,341,906 258,022,218 9.1039 8.756 8.736 8.756 8.554 8.775 29,586,037 8.7211 2.35%
2026-01-26 0 8.930 8.910 8.930 8.790 9.050 16,497,014 147,514,188 8.9419 8.554 8.535 8.554 8.420 8.669 17,221,187 8.5659 1.59%
2026-01-23 0 8.790 8.780 8.790 8.780 9.030 27,286,563 242,106,922 8.8728 8.420 8.411 8.420 8.411 8.650 28,484,367 8.4996 0.11%
2026-01-22 0 8.780 8.770 8.780 8.690 8.880 35,337,079 310,187,808 8.7780 8.411 8.401 8.411 8.325 8.507 36,888,278 8.4088 1.15%
2026-01-21 0 8.680 8.680 8.690 8.560 8.750 34,791,395 301,036,443 8.6526 8.315 8.315 8.325 8.200 8.382 36,318,640 8.2888 0.81%
2026-01-20 0 8.610 8.600 8.610 8.550 8.720 24,224,744 208,901,922 8.6235 8.248 8.238 8.248 8.190 8.353 25,288,143 8.2609 -0.81%
2026-01-19 0 8.680 8.680 8.690 8.670 8.900 14,738,836 129,019,055 8.7537 8.315 8.315 8.325 8.305 8.526 15,385,830 8.3856 -1.03%
2026-01-16 0 8.770 8.760 8.770 8.710 8.840 20,824,157 182,640,921 8.7706 8.401 8.392 8.401 8.344 8.468 21,738,280 8.4018 1.62%
2026-01-15 0 8.630 8.620 8.630 8.510 8.690 35,735,558 307,243,760 8.5977 8.267 8.258 8.267 8.152 8.325 37,304,250 8.2362 0.94%
2026-01-14 0 8.550 8.540 8.550 8.480 8.690 31,575,341 270,167,976 8.5563 8.190 8.181 8.190 8.123 8.325 32,961,411 8.1965 -0.58%
2026-01-13 0 8.600 8.590 8.600 8.560 8.770 23,635,877 203,890,478 8.6263 8.238 8.229 8.238 8.200 8.401 24,673,426 8.2636 0.58%
2026-01-09 0 8.550 8.540 8.550 8.460 8.750 29,272,758 250,532,138 8.5585 8.190 8.181 8.190 8.104 8.382 30,557,751 8.1986 -1.95%
2026-01-08 0 8.720 8.710 8.720 8.620 8.780 33,765,559 294,150,204 8.7115 8.353 8.344 8.353 8.258 8.411 35,247,773 8.3452 1.40%
2026-01-07 0 8.600 8.590 8.600 8.530 8.790 24,730,100 213,000,937 8.6130 8.238 8.229 8.238 8.171 8.420 25,815,683 8.2508 -0.81%
2026-01-06 0 8.670 8.640 8.670 8.620 8.740 19,068,777 165,279,662 8.6676 8.305 8.277 8.305 8.258 8.372 19,905,843 8.3031 0.00%
2026-01-05 0 8.670 8.660 8.670 8.620 8.740 17,455,862 151,248,709 8.6646 8.305 8.296 8.305 8.258 8.372 18,222,126 8.3003 0.00%
2025-12-31 0 8.670 8.660 8.670 8.600 8.730 8,479,346 73,367,796 8.6525 8.305 8.296 8.305 8.238 8.363 8,851,566 8.2887 -0.34%
2025-12-30 0 8.700 8.690 8.700 8.660 8.790 20,267,820 176,537,903 8.7103 8.334 8.325 8.334 8.296 8.420 21,157,521 8.3440 -0.68%
2025-12-29 0 8.760 8.750 8.760 8.730 9.060 18,719,209 164,882,744 8.8082 8.392 8.382 8.392 8.363 8.679 19,540,930 8.4378 -2.23%
2025-12-24 0 8.960 8.950 8.960 8.880 9.060 9,709,608 87,292,289 8.9903 8.583 8.574 8.583 8.507 8.679 10,135,833 8.6122 0.45%
2025-12-23 0 8.920 8.910 8.920 8.760 8.990 16,875,511 150,490,916 8.9177 8.545 8.535 8.545 8.392 8.612 17,616,299 8.5427 0.22%
2025-12-22 0 8.900 8.890 8.900 8.830 9.050 25,524,395 227,208,845 8.9016 8.526 8.516 8.526 8.459 8.669 26,644,845 8.5273 -1.22%
2025-12-19 0 9.010 9.000 9.010 8.880 9.030 35,574,765 320,005,332 8.9953 8.631 8.622 8.631 8.507 8.650 37,136,398 8.6170 0.45%
2025-12-18 0 8.970 8.970 8.980 8.800 9.010 37,059,620 331,660,865 8.9494 8.593 8.593 8.602 8.430 8.631 38,686,434 8.5731 1.01%
2025-12-17 0 8.880 8.880 8.900 8.700 8.940 33,721,376 299,168,014 8.8718 8.507 8.507 8.526 8.334 8.564 35,201,651 8.4987 0.91%
2025-12-16 0 8.800 8.790 8.800 8.700 9.020 41,523,447 365,884,095 8.8115 8.430 8.420 8.430 8.334 8.641 43,346,211 8.4410 -1.01%
2025-12-15 0 8.890 8.890 8.900 8.600 8.920 46,392,724 410,518,662 8.8488 8.516 8.516 8.526 8.238 8.545 48,429,235 8.4767 1.95%
2025-12-12 0 8.720 8.720 8.740 8.720 8.900 67,656,942 594,512,487 8.7872 8.353 8.353 8.372 8.353 8.526 70,626,893 8.4177 -0.11%
2025-12-11 0 8.730 8.720 8.730 8.530 8.780 42,632,144 370,817,535 8.6981 8.363 8.353 8.363 8.171 8.411 44,503,576 8.3323 1.63%
2025-12-10 0 8.590 8.580 8.590 8.200 8.600 79,126,924 668,846,290 8.4528 8.229 8.219 8.229 7.855 8.238 82,600,376 8.0974 5.01%
2025-12-09 0 8.180 8.170 8.180 8.130 8.270 21,688,168 177,755,213 8.1960 7.836 7.826 7.836 7.788 7.922 22,640,218 7.8513 0.74%
2025-12-08 0 8.120 8.110 8.120 8.090 8.320 25,544,828 208,269,179 8.1531 7.779 7.769 7.779 7.750 7.970 26,666,175 7.8102 -2.75%
2025-12-05 0 8.350 8.340 8.350 8.290 8.390 19,382,788 161,799,633 8.3476 7.999 7.989 7.999 7.941 8.037 20,233,638 7.9966 -0.24%
2025-12-04 0 8.370 8.360 8.370 8.350 8.520 19,468,718 163,414,911 8.3937 8.018 8.008 8.018 7.999 8.162 20,323,341 8.0408 -1.18%
2025-12-03 0 8.470 8.460 8.470 8.430 8.600 40,063,000 339,895,912 8.4840 8.114 8.104 8.114 8.076 8.238 41,821,654 8.1273 1.80%
2025-12-02 0 8.320 8.310 8.320 8.230 8.390 24,267,664 201,947,048 8.3217 7.970 7.961 7.970 7.884 8.037 25,332,947 7.9717 0.73%
2025-12-01 0 8.260 8.250 8.260 8.140 8.310 24,545,317 202,337,446 8.2434 7.913 7.903 7.913 7.798 7.961 25,622,788 7.8968 1.47%
2025-11-28 0 8.140 8.140 8.150 8.140 8.240 17,129,225 139,679,942 8.1545 7.798 7.798 7.807 7.798 7.893 17,881,150 7.8116 -0.37%
2025-11-27 0 8.170 8.160 8.170 8.050 8.220 23,204,515 189,379,827 8.1613 7.826 7.817 7.826 7.711 7.874 24,223,129 7.8181 0.74%
2025-11-26 0 8.110 8.110 8.120 8.090 8.180 57,914,695 470,979,264 8.1323 7.769 7.769 7.779 7.750 7.836 60,456,989 7.7903 -0.86%
2025-11-25 0 8.180 8.170 8.180 8.120 8.280 54,398,892 445,055,947 8.1813 7.836 7.826 7.836 7.779 7.932 56,786,852 7.8373 -1.33%
2025-11-24 0 8.290 8.290 8.300 8.290 8.480 51,190,917 426,030,725 8.3224 7.941 7.941 7.951 7.941 8.123 53,438,056 7.9724 -1.31%
2025-11-21 0 8.400 8.400 8.410 8.350 8.470 28,345,476 238,375,976 8.4097 8.047 8.047 8.056 7.999 8.114 29,589,763 8.0560 -1.29%
2025-11-20 0 8.510 8.510 8.520 8.430 8.730 36,587,858 311,135,365 8.5038 8.152 8.152 8.162 8.076 8.363 38,193,963 8.1462 -2.63%
2025-11-19 0 8.740 8.730 8.740 8.630 8.850 27,855,351 243,724,914 8.7497 8.372 8.363 8.372 8.267 8.478 29,078,123 8.3817 0.46%
2025-11-18 0 8.700 8.690 8.700 8.620 8.850 36,411,805 316,429,006 8.6903 8.334 8.325 8.334 8.258 8.478 38,010,182 8.3248 -0.91%
2025-11-17 0 8.780 8.780 8.790 8.600 8.900 43,883,296 384,818,174 8.7691 8.411 8.411 8.420 8.238 8.526 45,809,651 8.4004 1.15%
2025-11-14 0 8.680 8.670 8.680 8.550 8.790 47,645,354 413,428,529 8.6772 8.315 8.305 8.315 8.190 8.420 49,736,852 8.3123 1.64%
2025-11-13 0 8.540 8.540 8.550 8.490 8.600 36,621,742 312,739,613 8.5397 8.181 8.181 8.190 8.133 8.238 38,229,335 8.1806 0.71%
2025-11-12 0 8.480 8.470 8.480 8.230 8.540 47,794,912 403,674,054 8.4460 8.123 8.114 8.123 7.884 8.181 49,892,976 8.0908 3.67%
2025-11-11 0 8.180 8.170 8.180 8.070 8.220 27,484,507 224,094,777 8.1535 7.836 7.826 7.836 7.731 7.874 28,691,000 7.8106 1.49%
2025-11-10 0 8.060 8.050 8.060 7.980 8.110 30,664,363 247,153,547 8.0600 7.721 7.711 7.721 7.644 7.769 32,010,443 7.7210 1.13%
2025-11-07 0 7.970 7.960 7.970 7.830 8.000 26,671,407 211,897,953 7.9448 7.635 7.625 7.635 7.501 7.664 27,842,208 7.6107 0.13%
2025-11-06 0 7.960 7.950 7.960 7.770 7.980 28,683,373 227,252,083 7.9228 7.625 7.616 7.625 7.443 7.644 29,942,493 7.5896 2.18%
2025-11-05 0 7.790 7.780 7.790 7.680 7.840 29,643,836 230,142,629 7.7636 7.462 7.453 7.462 7.357 7.510 30,945,118 7.4371 0.39%
2025-11-04 0 7.760 7.760 7.770 7.720 7.920 30,999,126 241,771,126 7.7993 7.434 7.434 7.443 7.395 7.587 32,359,901 7.4713 -0.64%
2025-11-03 0 7.810 7.800 7.810 7.460 7.920 57,238,467 443,125,314 7.7417 7.482 7.472 7.482 7.146 7.587 59,751,076 7.4162 4.69%
2025-10-31 0 7.460 7.460 7.480 7.330 7.540 32,290,628 241,239,473 7.4709 7.146 7.146 7.165 7.022 7.223 33,708,097 7.1567 1.63%
2025-10-30 0 7.340 7.340 7.360 7.270 7.520 50,125,670 370,199,303 7.3854 7.031 7.031 7.051 6.964 7.204 52,326,047 7.0749 -0.14%
2025-10-28 0 7.350 7.340 7.350 7.300 7.430 21,108,578 155,032,377 7.3445 7.041 7.031 7.041 6.993 7.118 22,035,186 7.0357 -0.54%
2025-10-27 0 7.390 7.390 7.400 7.390 7.550 19,430,122 144,204,027 7.4217 7.079 7.079 7.089 7.079 7.233 20,283,050 7.1096 -0.14%
2025-10-24 0 7.400 7.390 7.400 7.350 7.440 17,273,275 127,768,737 7.3969 7.089 7.079 7.089 7.041 7.127 18,031,524 7.0859 1.37%
2025-10-23 0 7.300 7.290 7.300 7.260 7.450 16,229,358 118,904,555 7.3265 6.993 6.983 6.993 6.955 7.137 16,941,782 7.0184 -0.14%
2025-10-22 0 7.310 7.300 7.310 7.290 7.490 32,668,015 240,228,408 7.3536 7.003 6.993 7.003 6.983 7.175 34,102,050 7.0444 -0.41%
2025-10-21 0 7.340 7.340 7.350 7.340 7.530 29,503,743 218,290,486 7.3987 7.031 7.031 7.041 7.031 7.213 30,798,875 7.0876 -0.41%
2025-10-20 0 7.370 7.360 7.370 7.330 7.460 22,581,792 166,647,026 7.3797 7.060 7.051 7.060 7.022 7.146 23,573,070 7.0694 1.10%
2025-10-17 0 7.290 7.290 7.300 7.260 7.400 22,698,864 165,810,278 7.3048 6.983 6.983 6.993 6.955 7.089 23,695,281 6.9976 -1.35%
2025-10-16 0 7.390 7.380 7.390 7.340 7.550 33,650,949 249,397,993 7.4113 7.079 7.070 7.079 7.031 7.233 35,128,132 7.0997 -2.12%
2025-10-15 0 7.550 7.540 7.550 7.350 7.580 22,738,556 171,250,054 7.5313 7.233 7.223 7.233 7.041 7.261 23,736,715 7.2146 2.72%
2025-10-14 0 7.350 7.340 7.350 7.310 7.660 40,293,845 298,162,826 7.3997 7.041 7.031 7.041 7.003 7.338 42,062,633 7.0885 -3.92%
2025-10-13 0 7.650 7.640 7.650 7.510 7.650 23,544,254 178,999,985 7.6027 7.328 7.319 7.328 7.194 7.328 24,577,781 7.2830 -0.91%
2025-10-10 0 7.720 7.710 7.720 7.680 7.910 35,240,772 273,437,384 7.7591 7.395 7.386 7.395 7.357 7.577 36,787,744 7.4328 -1.78%
2025-10-09 0 7.860 7.860 7.870 7.850 8.120 36,730,329 291,406,704 7.9337 7.529 7.529 7.539 7.520 7.779 38,342,688 7.6001 -0.76%
2025-10-08 0 7.920 7.910 7.920 7.830 7.940 20,674,762 163,219,607 7.8946 7.587 7.577 7.587 7.501 7.606 21,582,326 7.5627 0.76%
2025-10-06 0 7.860 7.850 7.860 7.830 8.100 15,539,946 122,520,368 7.8842 7.529 7.520 7.529 7.501 7.759 16,222,106 7.5527 -2.12%
2025-10-03 0 8.330 8.320 8.330 8.310 8.490 18,573,558 155,236,315 8.3579 7.692 7.683 7.692 7.674 7.840 20,113,252 7.7181 -2.12%
2025-10-02 0 8.510 8.500 8.510 8.350 8.550 20,794,089 176,227,734 8.4749 7.859 7.849 7.859 7.711 7.895 22,517,859 7.8261 0.95%
2025-09-30 0 8.430 8.430 8.440 8.380 8.560 26,578,247 224,370,512 8.4419 7.785 7.785 7.794 7.739 7.905 28,781,507 7.7956 -1.52%
2025-09-29 0 8.560 8.550 8.560 8.430 8.600 18,367,796 157,012,873 8.5483 7.905 7.895 7.905 7.785 7.942 19,890,433 7.8939 0.47%
2025-09-26 0 8.520 8.500 8.520 8.260 8.570 22,073,349 186,828,489 8.4640 7.868 7.849 7.868 7.628 7.914 23,903,166 7.8161 1.43%
2025-09-25 0 8.400 8.400 8.410 8.320 8.640 21,876,560 184,423,600 8.4302 7.757 7.757 7.766 7.683 7.979 23,690,064 7.7849 -0.94%
2025-09-24 0 8.480 8.470 8.480 8.360 8.510 27,033,809 228,803,213 8.4636 7.831 7.822 7.831 7.720 7.859 29,274,834 7.8157 -0.12%
2025-09-23 0 8.490 8.480 8.490 8.460 8.620 20,546,964 175,260,731 8.5298 7.840 7.831 7.840 7.812 7.960 22,250,248 7.8768 -1.16%
2025-09-22 0 8.590 8.580 8.590 8.450 8.610 22,905,677 195,793,300 8.5478 7.932 7.923 7.932 7.803 7.951 24,804,491 7.8935 -0.12%
2025-09-19 0 8.600 8.590 8.600 8.480 8.600 37,701,911 323,160,159 8.5715 7.942 7.932 7.942 7.831 7.942 40,827,291 7.9153 0.12%
2025-09-18 0 8.590 8.590 8.600 8.520 8.720 32,191,184 276,394,476 8.5860 7.932 7.932 7.942 7.868 8.052 34,859,740 7.9288 -0.23%
2025-09-17 0 8.610 8.610 8.620 8.570 8.820 20,131,633 173,622,574 8.6244 7.951 7.951 7.960 7.914 8.145 21,800,487 7.9642 -1.60%
2025-09-16 0 8.750 8.730 8.750 8.690 8.830 20,235,805 176,881,805 8.7410 8.080 8.062 8.080 8.025 8.154 21,913,295 8.0719 -0.46%
2025-09-15 0 8.790 8.780 8.790 8.660 8.850 18,926,388 165,889,100 8.7650 8.117 8.108 8.117 7.997 8.173 20,495,331 8.0940 -0.23%
2025-09-12 0 8.810 8.810 8.820 8.750 8.970 21,998,837 194,563,866 8.8443 8.136 8.136 8.145 8.080 8.283 23,822,477 8.1672 -0.79%
2025-09-11 0 8.880 8.870 8.880 8.700 8.940 29,103,222 258,062,118 8.8671 8.200 8.191 8.200 8.034 8.256 31,515,795 8.1883 1.83%
2025-09-10 0 8.720 8.710 8.720 8.520 8.770 24,090,339 209,956,863 8.7154 8.052 8.043 8.052 7.868 8.099 26,087,359 8.0482 2.23%
2025-09-09 0 8.530 8.510 8.530 8.400 8.550 33,403,892 283,212,946 8.4784 7.877 7.859 7.877 7.757 7.895 36,172,978 7.8294 1.67%
2025-09-08 0 8.390 8.390 8.400 8.300 8.410 18,698,193 156,305,560 8.3594 7.748 7.748 7.757 7.665 7.766 20,248,219 7.7195 0.60%
2025-09-05 0 8.340 8.330 8.340 8.300 8.470 25,531,168 213,381,483 8.3577 7.702 7.692 7.702 7.665 7.822 27,647,628 7.7179 -0.83%
2025-09-04 0 8.410 8.400 8.410 8.270 8.450 29,848,226 250,170,195 8.3814 7.766 7.757 7.766 7.637 7.803 32,322,558 7.7398 0.24%
2025-09-03 0 8.390 8.380 8.390 8.300 8.570 25,370,026 212,829,458 8.3890 7.748 7.739 7.748 7.665 7.914 27,473,128 7.7468 -0.71%
2025-09-02 0 8.450 8.440 8.450 8.380 8.500 25,500,072 215,491,604 8.4506 7.803 7.794 7.803 7.739 7.849 27,613,954 7.8037 0.60%
2025-09-01 0 8.400 8.390 8.400 8.360 8.480 19,162,654 160,935,316 8.3984 7.757 7.748 7.757 7.720 7.831 20,751,183 7.7555 0.72%
2025-08-29 0 8.340 8.330 8.340 8.280 8.390 29,881,309 249,052,107 8.3347 7.702 7.692 7.702 7.646 7.748 32,358,383 7.6967 0.97%
2025-08-28 0 8.260 8.250 8.260 8.220 8.320 27,159,126 224,538,143 8.2675 7.628 7.618 7.628 7.591 7.683 29,410,539 7.6346 0.98%
2025-08-27 0 8.180 8.170 8.180 8.110 8.290 33,356,709 272,613,980 8.1727 7.554 7.545 7.554 7.489 7.655 36,121,884 7.5471 0.86%
2025-08-26 0 8.110 8.110 8.120 8.090 8.180 35,039,520 284,535,672 8.1204 7.489 7.489 7.498 7.471 7.554 37,944,195 7.4988 -1.22%
2025-08-25 0 8.210 8.200 8.210 8.130 8.350 16,808,020 137,777,274 8.1971 7.582 7.572 7.582 7.508 7.711 18,201,356 7.5696 1.61%
2025-08-22 0 8.280 8.280 8.300 8.160 8.350 26,574,064 219,297,250 8.2523 7.461 7.461 7.479 7.353 7.525 29,489,279 7.4365 0.36%
2025-08-21 0 8.250 8.250 8.260 8.220 8.350 20,969,486 173,386,508 8.2685 7.434 7.434 7.443 7.407 7.525 23,269,870 7.4511 -0.36%
2025-08-20 0 8.280 8.280 8.290 8.100 8.310 32,856,728 270,553,183 8.2343 7.461 7.461 7.470 7.299 7.489 36,461,160 7.4203 0.61%
2025-08-19 0 8.230 8.230 8.250 8.040 8.270 34,005,186 277,834,104 8.1703 7.416 7.416 7.434 7.245 7.452 37,735,606 7.3627 3.13%
2025-08-18 0 7.980 7.980 7.990 7.980 8.180 25,847,651 207,416,294 8.0246 7.191 7.191 7.200 7.191 7.371 28,683,177 7.2313 -0.87%
2025-08-15 0 8.050 8.040 8.050 7.960 8.190 30,193,507 242,599,600 8.0348 7.254 7.245 7.254 7.173 7.380 33,505,780 7.2405 -2.07%
2025-08-14 0 8.220 8.220 8.230 8.160 8.380 23,799,966 195,802,737 8.2270 7.407 7.407 7.416 7.353 7.552 26,410,858 7.4137 -1.67%
2025-08-13 0 8.360 8.360 8.370 8.010 8.370 40,912,257 337,020,708 8.2376 7.534 7.534 7.543 7.218 7.543 45,400,393 7.4233 6.23%
2025-08-12 0 7.870 7.870 7.880 7.780 7.970 30,772,904 241,997,021 7.8640 7.092 7.092 7.101 7.011 7.182 34,148,738 7.0866 -1.50%
2025-08-11 0 7.990 7.990 8.000 7.960 8.210 17,347,373 139,208,858 8.0248 7.200 7.200 7.209 7.173 7.398 19,250,406 7.2315 -1.84%
2025-08-08 0 8.140 8.140 8.150 7.980 8.180 12,322,728 100,191,904 8.1307 7.335 7.335 7.344 7.191 7.371 13,674,550 7.3269 0.62%
2025-08-07 0 8.090 8.080 8.090 8.050 8.160 16,193,630 131,210,461 8.1026 7.290 7.281 7.290 7.254 7.353 17,970,095 7.3016 0.75%
2025-08-06 0 8.030 8.020 8.030 7.890 8.040 16,847,687 134,406,450 7.9777 7.236 7.227 7.236 7.110 7.245 18,695,903 7.1891 1.39%
2025-08-05 0 7.920 7.920 7.930 7.740 7.970 21,682,377 170,934,639 7.8836 7.137 7.137 7.146 6.975 7.182 24,060,966 7.1042 -0.63%
2025-08-04 0 7.970 7.960 7.970 7.890 8.070 22,720,219 181,348,885 7.9818 7.182 7.173 7.182 7.110 7.272 25,212,661 7.1928 0.00%
2025-08-01 0 7.970 7.960 7.970 7.910 8.130 18,966,400 151,557,490 7.9908 7.182 7.173 7.182 7.128 7.326 21,047,042 7.2009 0.76%
2025-07-31 0 7.910 7.900 7.910 7.900 8.070 18,070,858 143,340,986 7.9322 7.128 7.119 7.128 7.119 7.272 20,053,258 7.1480 -1.74%
2025-07-30 0 8.050 8.040 8.050 7.940 8.100 24,685,701 198,457,504 8.0394 7.254 7.245 7.254 7.155 7.299 27,393,759 7.2446 -0.62%
2025-07-29 0 8.100 8.100 8.110 7.970 8.120 19,827,773 159,975,524 8.0683 7.299 7.299 7.308 7.182 7.317 22,002,909 7.2707 1.63%
2025-07-28 0 7.970 7.960 7.970 7.900 8.030 12,775,145 101,860,304 7.9733 7.182 7.173 7.182 7.119 7.236 14,176,598 7.1851 0.63%
2025-07-25 0 7.920 7.910 7.920 7.820 7.990 14,691,522 116,276,631 7.9145 7.137 7.128 7.137 7.047 7.200 16,303,204 7.1321 -0.63%
2025-07-24 0 7.970 7.960 7.970 7.920 8.060 24,872,656 198,305,499 7.9728 7.182 7.173 7.182 7.137 7.263 27,601,224 7.1847 -0.50%
2025-07-23 0 8.010 8.000 8.010 7.910 8.160 19,247,022 154,144,889 8.0088 7.218 7.209 7.218 7.128 7.353 21,358,449 7.2170 -0.87%
2025-07-22 0 8.080 8.070 8.080 7.960 8.140 25,718,863 207,327,296 8.0613 7.281 7.272 7.281 7.173 7.335 28,540,261 7.2644 -0.98%
2025-07-21 0 8.160 8.140 8.160 7.910 8.160 23,783,143 192,168,377 8.0800 7.353 7.335 7.353 7.128 7.353 26,392,189 7.2813 2.77%
2025-07-18 0 7.940 7.920 7.940 7.810 7.960 24,209,502 190,916,678 7.8860 7.155 7.137 7.155 7.038 7.173 26,865,321 7.1064 2.58%
2025-07-17 0 7.740 7.740 7.750 7.660 7.780 18,963,976 146,626,195 7.7318 6.975 6.975 6.984 6.903 7.011 21,044,353 6.9675 0.13%
2025-07-16 0 7.730 7.730 7.740 7.650 7.790 25,552,335 197,032,186 7.7109 6.966 6.966 6.975 6.894 7.020 28,355,464 6.9486 1.18%
2025-07-15 0 7.640 7.640 7.650 7.610 7.880 26,470,272 203,905,702 7.7032 6.885 6.885 6.894 6.858 7.101 29,374,100 6.9417 -2.18%
2025-07-14 0 7.810 7.800 7.810 7.660 7.830 17,814,703 138,711,109 7.7863 7.038 7.029 7.038 6.903 7.056 19,769,003 7.0166 2.36%
2025-07-11 0 7.630 7.630 7.640 7.490 7.750 38,893,455 297,741,044 7.6553 6.876 6.876 6.885 6.750 6.984 43,160,125 6.8985 1.87%
2025-07-10 0 7.490 7.490 7.500 7.400 7.530 22,495,694 167,949,668 7.4659 6.750 6.750 6.759 6.668 6.786 24,963,505 6.7278 0.94%
2025-07-09 0 7.420 7.420 7.430 7.400 7.520 30,070,503 224,101,328 7.4525 6.686 6.686 6.695 6.668 6.777 33,369,282 6.7158 -1.33%
2025-07-08 0 7.520 7.510 7.520 7.460 7.650 19,768,456 148,799,721 7.5271 6.777 6.768 6.777 6.723 6.894 21,937,085 6.7830 -0.92%
2025-07-07 0 7.590 7.590 7.600 7.560 7.630 19,453,970 147,470,945 7.5805 6.840 6.840 6.849 6.813 6.876 21,588,100 6.8311 0.00%
2025-07-04 0 7.590 7.570 7.590 7.510 7.600 15,218,078 114,960,575 7.5542 6.840 6.822 6.840 6.768 6.849 16,887,524 6.8074 -1.30%
2025-07-03 0 7.690 7.680 7.690 7.620 7.800 24,520,483 188,471,529 7.6863 6.930 6.921 6.930 6.867 7.029 27,210,417 6.9264 1.18%
2025-07-02 0 7.600 7.590 7.600 7.560 7.750 26,732,104 203,912,341 7.6280 6.849 6.840 6.849 6.813 6.984 29,664,656 6.8739 0.66%
2025-06-30 0 7.550 7.530 7.550 7.430 7.590 31,380,679 236,385,692 7.5328 6.804 6.786 6.804 6.695 6.840 34,823,186 6.7882 -0.40%
2025-06-27 0 7.580 7.570 7.580 7.490 7.620 17,754,619 134,255,605 7.5617 6.831 6.822 6.831 6.750 6.867 19,702,327 6.8142 0.66%
2025-06-26 0 7.530 7.530 7.540 7.410 7.650 49,333,753 372,570,442 7.5520 6.786 6.786 6.795 6.677 6.894 54,745,740 6.8055 -0.26%
2025-06-25 0 7.550 7.540 7.550 7.520 7.660 18,435,862 139,317,088 7.5569 6.804 6.795 6.804 6.777 6.903 20,458,304 6.8098 0.40%
2025-06-24 0 7.520 7.520 7.530 7.350 7.530 23,283,765 174,378,550 7.4893 6.777 6.777 6.786 6.623 6.786 25,838,029 6.7489 2.45%
2025-06-23 0 7.340 7.330 7.340 7.230 7.390 10,738,186 78,689,864 7.3280 6.614 6.605 6.614 6.515 6.659 11,916,181 6.6036 0.27%
2025-06-20 0 7.320 7.290 7.320 7.160 7.330 37,881,152 276,718,992 7.3049 6.596 6.569 6.596 6.452 6.605 42,036,771 6.5828 1.39%
2025-06-19 0 7.220 7.210 7.220 7.150 7.420 27,846,840 201,984,821 7.2534 6.506 6.497 6.506 6.443 6.686 30,901,680 6.5364 -2.96%
2025-06-18 0 7.440 7.430 7.440 7.360 7.600 44,330,854 331,239,747 7.4720 6.705 6.695 6.705 6.632 6.849 49,194,015 6.7333 1.09%
2025-06-17 0 7.360 7.360 7.370 7.320 7.560 33,046,801 243,919,693 7.3810 6.632 6.632 6.641 6.596 6.813 36,672,085 6.6514 -2.65%
2025-06-16 0 7.560 7.550 7.560 7.440 7.600 27,231,016 205,553,834 7.5485 6.813 6.804 6.813 6.705 6.849 30,218,299 6.8023 0.53%
2025-06-13 0 7.520 7.510 7.520 7.450 7.750 30,369,237 228,988,083 7.5401 6.777 6.768 6.777 6.714 6.984 33,700,788 6.7947 -0.66%
2025-06-12 0 7.570 7.560 7.570 7.540 7.680 27,386,600 207,744,434 7.5856 6.822 6.813 6.822 6.795 6.921 30,390,951 6.8357 0.66%
2025-06-11 0 7.520 7.510 7.520 7.460 7.700 31,895,701 240,274,363 7.5331 6.777 6.768 6.777 6.723 6.939 35,394,707 6.7884 0.67%
2025-06-10 0 7.470 7.450 7.470 7.350 7.500 23,541,626 175,283,857 7.4457 6.732 6.714 6.732 6.623 6.759 26,124,178 6.7096 1.08%
2025-06-09 0 7.390 7.380 7.390 7.260 7.390 21,418,895 157,299,574 7.3440 6.659 6.650 6.659 6.542 6.659 23,768,580 6.6180 0.54%
2025-06-06 0 7.350 7.350 7.360 7.310 7.390 31,379,234 230,674,485 7.3512 6.623 6.623 6.632 6.587 6.659 34,821,583 6.6245 1.10%
2025-06-05 0 7.270 7.260 7.270 7.240 7.450 30,030,280 219,953,420 7.3244 6.551 6.542 6.551 6.524 6.714 33,324,647 6.6003 -0.27%
2025-06-04 0 7.290 7.270 7.290 7.220 7.340 33,286,770 242,182,412 7.2756 6.569 6.551 6.569 6.506 6.614 36,938,378 6.5564 0.14%
2025-06-03 0 7.280 7.250 7.280 7.250 7.350 33,634,185 245,423,802 7.2969 6.560 6.533 6.560 6.533 6.623 37,323,905 6.5755 0.41%
2025-06-02 0 7.250 7.250 7.260 7.080 7.250 20,426,307 147,030,548 7.1981 6.533 6.533 6.542 6.380 6.533 22,667,103 6.4865 0.14%
2025-05-30 0 7.240 7.220 7.240 7.040 7.240 77,000,264 555,054,413 7.2085 6.524 6.506 6.524 6.344 6.524 85,447,308 6.4959 1.69%
2025-05-29 0 7.120 7.110 7.120 7.010 7.170 30,373,449 215,470,013 7.0940 6.416 6.407 6.416 6.317 6.461 33,705,462 6.3927 -0.14%
2025-05-28 0 7.130 7.120 7.130 7.070 7.310 38,387,932 275,282,755 7.1711 6.425 6.416 6.425 6.371 6.587 42,599,146 6.4622 0.14%
2025-05-27 0 7.120 7.100 7.120 7.000 7.130 17,498,896 124,200,046 7.0976 6.416 6.398 6.416 6.308 6.425 19,418,551 6.3959 1.28%
2025-05-26 0 7.030 7.020 7.030 6.970 7.110 25,296,140 177,974,619 7.0356 6.335 6.326 6.335 6.281 6.407 28,071,164 6.3401 -1.13%
2025-05-23 0 7.110 7.090 7.110 6.890 7.120 61,423,680 432,309,531 7.0382 6.407 6.389 6.407 6.209 6.416 68,161,950 6.3424 2.16%
2025-05-22 0 6.960 6.950 6.960 6.790 7.010 51,972,797 359,297,099 6.9132 6.272 6.263 6.272 6.119 6.317 57,674,291 6.2298 2.05%
2025-05-21 0 6.820 6.810 6.820 6.740 6.860 28,216,864 192,050,577 6.8062 6.146 6.137 6.146 6.074 6.182 31,312,296 6.1334 0.15%
2025-05-20 0 6.810 6.800 6.810 6.640 6.850 44,691,186 302,394,297 6.7663 6.137 6.128 6.137 5.984 6.173 49,593,876 6.0974 2.41%
2025-05-19 0 6.650 6.640 6.650 6.560 6.680 21,854,026 145,090,443 6.6391 5.993 5.984 5.993 5.911 6.020 24,251,445 5.9828 -0.45%
2025-05-16 0 6.680 6.660 6.680 6.560 6.770 29,759,127 198,004,763 6.6536 6.020 6.002 6.020 5.911 6.101 33,023,748 5.9958 -0.30%
2025-05-15 0 6.700 6.700 6.710 6.610 6.710 22,814,448 152,516,003 6.6851 6.038 6.038 6.047 5.957 6.047 25,317,227 6.0242 0.15%
2025-05-14 0 6.690 6.680 6.690 6.470 6.740 53,706,156 358,873,529 6.6822 6.029 6.020 6.029 5.830 6.074 59,597,802 6.0216 4.37%
2025-05-13 0 6.810 6.800 6.810 6.750 6.880 21,918,204 149,061,357 6.8008 5.776 5.768 5.776 5.725 5.836 25,840,459 5.7685 -0.44%
2025-05-12 0 6.840 6.840 6.850 6.750 7.030 31,165,370 212,903,069 6.8314 5.802 5.802 5.810 5.725 5.963 36,742,402 5.7945 -0.15%
2025-05-09 0 6.850 6.840 6.850 6.830 7.150 31,506,913 217,168,003 6.8927 5.810 5.802 5.810 5.793 6.065 37,145,064 5.8465 -4.73%
2025-05-08 0 7.190 7.180 7.190 7.090 7.230 32,024,764 229,171,871 7.1561 6.099 6.090 6.099 6.014 6.133 37,755,584 6.0699 1.70%
2025-05-07 0 7.070 7.060 7.070 7.040 7.300 43,131,906 307,088,081 7.1197 5.997 5.988 5.997 5.971 6.192 50,850,345 6.0391 1.14%
2025-05-06 0 6.990 6.990 7.000 6.910 7.120 23,070,280 161,021,288 6.9796 5.929 5.929 5.937 5.861 6.039 27,198,698 5.9202 1.16%
2025-05-02 0 6.910 6.900 6.910 6.830 7.030 27,496,509 189,874,914 6.9054 5.861 5.853 5.861 5.793 5.963 32,416,999 5.8573 -0.43%
2025-04-30 0 6.940 6.930 6.940 6.880 7.100 38,742,309 269,424,577 6.9543 5.887 5.878 5.887 5.836 6.022 45,675,231 5.8987 0.14%
2025-04-29 0 6.930 6.930 6.940 6.910 6.990 28,301,609 196,389,712 6.9392 5.878 5.878 5.887 5.861 5.929 33,366,172 5.8859 0.14%
2025-04-28 0 6.920 6.910 6.920 6.860 6.970 27,828,938 192,467,514 6.9161 5.870 5.861 5.870 5.819 5.912 32,808,916 5.8663 0.87%
2025-04-25 0 6.860 6.860 6.880 6.830 7.020 44,613,659 307,772,074 6.8986 5.819 5.819 5.836 5.793 5.954 52,597,257 5.8515 -1.44%
2025-04-24 0 6.960 6.940 6.960 6.770 6.990 25,186,969 174,789,864 6.9397 5.904 5.887 5.904 5.742 5.929 29,694,168 5.8863 0.29%
2025-04-23 0 6.940 6.910 6.940 6.800 6.970 36,418,969 251,411,519 6.9033 5.887 5.861 5.887 5.768 5.912 42,936,130 5.8555 2.51%
2025-04-22 0 6.770 6.760 6.770 6.660 6.840 18,435,614 124,429,425 6.7494 5.742 5.734 5.742 5.649 5.802 21,734,660 5.7249 0.15%
2025-04-17 0 6.760 6.750 6.760 6.680 6.870 43,387,462 292,934,015 6.7516 5.734 5.725 5.734 5.666 5.827 51,151,633 5.7268 -3.01%
2025-04-16 0 6.970 6.960 6.970 6.880 7.040 41,069,891 285,328,517 6.9474 5.912 5.904 5.912 5.836 5.971 48,419,333 5.8929 -0.71%
2025-04-15 0 7.020 7.010 7.020 6.870 7.100 39,794,072 278,338,314 6.9945 5.954 5.946 5.954 5.827 6.022 46,915,207 5.9328 2.48%
2025-04-14 0 6.850 6.840 6.850 6.800 6.980 35,982,977 246,553,250 6.8519 5.810 5.802 5.810 5.768 5.921 42,422,118 5.8119 1.93%
2025-04-11 0 6.720 6.720 6.730 6.590 6.760 45,792,174 306,311,675 6.6892 5.700 5.700 5.708 5.590 5.734 53,986,667 5.6738 -0.59%
2025-04-10 0 6.760 6.740 6.760 6.400 6.840 48,246,216 325,511,104 6.7469 5.734 5.717 5.734 5.429 5.802 56,879,859 5.7228 3.68%
2025-04-09 0 6.520 6.510 6.520 6.060 6.540 93,086,937 598,096,663 6.4251 5.530 5.522 5.530 5.140 5.547 109,744,811 5.4499 -3.12%
2025-04-08 0 6.730 6.720 6.730 6.620 6.780 71,417,772 478,000,498 6.6930 5.708 5.700 5.708 5.615 5.751 84,197,957 5.6771 1.05%
2025-04-07 0 6.660 6.650 6.660 6.620 7.060 90,804,678 617,379,657 6.7990 5.649 5.641 5.649 5.615 5.988 107,054,142 5.7670 -8.64%
2025-04-03 0 7.290 7.270 7.290 7.130 7.370 49,391,562 358,120,780 7.2506 6.183 6.167 6.183 6.048 6.251 58,230,164 6.1501 0.28%
2025-04-02 0 7.270 7.250 7.270 6.990 7.270 48,328,533 347,706,298 7.1946 6.167 6.150 6.167 5.929 6.167 56,976,907 6.1026 3.12%
2025-04-01 0 7.050 7.020 7.050 6.980 7.180 62,890,749 443,667,067 7.0546 5.980 5.954 5.980 5.921 6.090 74,145,026 5.9838 -1.26%
2025-03-31 0 7.140 7.120 7.140 6.950 7.140 42,451,237 301,576,128 7.1041 6.056 6.039 6.056 5.895 6.056 50,047,871 6.0258 2.00%
2025-03-28 0 7.000 6.990 7.000 6.870 7.020 35,920,503 250,135,288 6.9636 5.937 5.929 5.937 5.827 5.954 42,348,464 5.9066 0.57%
2025-03-27 0 6.960 6.950 6.960 6.740 6.980 33,698,132 232,508,302 6.8997 5.904 5.895 5.904 5.717 5.921 39,728,401 5.8524 0.58%
2025-03-26 0 6.920 6.910 6.920 6.790 7.120 47,762,860 333,088,464 6.9738 5.870 5.861 5.870 5.759 6.039 56,310,007 5.9153 3.90%
2025-03-25 0 6.660 6.660 6.670 6.620 6.780 32,637,287 217,709,314 6.6706 5.649 5.649 5.658 5.615 5.751 38,477,718 5.6581 -1.19%
2025-03-24 0 6.740 6.740 6.750 6.730 6.840 26,882,754 181,926,095 6.7674 5.717 5.717 5.725 5.708 5.802 31,693,413 5.7402 -0.30%
2025-03-21 0 6.760 6.750 6.760 6.720 6.870 62,023,075 419,619,659 6.7655 5.734 5.725 5.734 5.700 5.827 73,122,082 5.7386 -0.29%
2025-03-20 0 6.780 6.770 6.780 6.710 6.810 11,178,717 75,710,464 6.7727 5.751 5.742 5.751 5.692 5.776 13,179,144 5.7447 -0.59%
2025-03-19 0 6.820 6.810 6.820 6.660 6.840 18,987,099 128,857,253 6.7866 5.785 5.776 5.785 5.649 5.802 22,384,834 5.7565 1.64%
2025-03-18 0 6.710 6.700 6.710 6.620 6.780 30,587,190 205,090,892 6.7051 5.692 5.683 5.692 5.615 5.751 36,060,757 5.6874 0.15%
2025-03-17 0 6.700 6.690 6.700 6.560 6.770 43,640,864 292,355,924 6.6991 5.683 5.675 5.683 5.564 5.742 51,450,381 5.6823 2.29%
2025-03-14 0 6.550 6.550 6.560 6.460 6.720 58,324,029 382,770,494 6.5628 5.556 5.556 5.564 5.479 5.700 68,761,093 5.5667 -2.53%
2025-03-13 0 6.720 6.710 6.720 6.630 6.800 50,164,852 337,453,716 6.7269 5.700 5.692 5.700 5.624 5.768 59,141,834 5.7058 0.60%
2025-03-12 0 6.860 6.860 6.870 6.800 6.940 41,677,962 286,124,035 6.8651 5.666 5.666 5.674 5.617 5.732 50,460,248 5.6703 -0.72%
2025-03-11 0 6.910 6.900 6.910 6.840 6.940 62,470,048 431,774,885 6.9117 5.707 5.699 5.707 5.650 5.732 75,633,596 5.7088 0.00%
2025-03-10 0 6.910 6.910 6.920 6.850 7.000 33,518,762 232,173,126 6.9267 5.707 5.707 5.716 5.658 5.782 40,581,760 5.7211 0.00%
2025-03-07 0 6.910 6.900 6.910 6.770 6.950 42,365,366 292,282,976 6.8991 5.707 5.699 5.707 5.592 5.740 51,292,500 5.6984 0.88%
2025-03-06 0 6.850 6.850 6.860 6.670 6.890 30,833,575 209,734,246 6.8021 5.658 5.658 5.666 5.509 5.691 37,330,756 5.6183 1.63%
2025-03-05 0 6.740 6.730 6.740 6.500 6.780 53,270,503 354,213,408 6.6493 5.567 5.559 5.567 5.369 5.600 64,495,543 5.4921 3.69%
2025-03-04 0 6.500 6.500 6.510 6.300 6.520 46,795,706 302,963,820 6.4742 5.369 5.369 5.377 5.204 5.385 56,656,392 5.3474 1.88%
2025-03-03 0 6.380 6.380 6.390 6.260 6.430 44,458,939 283,398,231 6.3744 5.270 5.270 5.278 5.170 5.311 53,827,226 5.2650 0.63%
2025-02-28 0 6.340 6.330 6.340 6.260 6.380 58,528,549 370,883,433 6.3368 5.237 5.228 5.237 5.170 5.270 70,861,553 5.2339 -0.78%
2025-02-27 0 6.390 6.390 6.400 6.200 6.420 42,141,345 267,299,115 6.3429 5.278 5.278 5.286 5.121 5.303 51,021,274 5.2390 2.24%
2025-02-26 0 6.250 6.240 6.250 6.160 6.360 30,400,392 190,227,458 6.2574 5.162 5.154 5.162 5.088 5.253 36,806,294 5.1683 -0.48%
2025-02-25 0 6.280 6.270 6.280 6.030 6.320 32,185,752 201,392,269 6.2572 5.187 5.179 5.187 4.981 5.220 38,967,861 5.1682 1.78%
2025-02-24 0 6.170 6.170 6.180 6.130 6.310 17,455,598 107,863,671 6.1793 5.096 5.096 5.104 5.063 5.212 21,133,802 5.1038 -0.16%
2025-02-21 0 6.180 6.170 6.180 6.130 6.280 45,836,690 284,620,647 6.2095 5.104 5.096 5.104 5.063 5.187 55,495,294 5.1287 1.98%
2025-02-20 0 6.060 6.050 6.060 5.970 6.110 30,593,031 185,303,130 6.0570 5.005 4.997 5.005 4.931 5.047 37,039,525 5.0028 0.66%
2025-02-19 0 6.020 6.020 6.030 5.890 6.050 50,388,333 302,127,462 5.9960 4.972 4.972 4.981 4.865 4.997 61,006,049 4.9524 1.18%
2025-02-18 0 5.950 5.950 5.960 5.840 5.970 40,463,354 239,198,565 5.9115 4.914 4.914 4.923 4.824 4.931 48,989,701 4.8826 1.48%
2025-02-17 0 5.880 5.880 5.900 5.880 5.960 45,005,540 265,941,200 5.9091 4.843 4.843 4.859 4.843 4.909 54,644,482 4.8668 -1.34%
2025-02-14 0 5.960 5.950 5.960 5.920 6.060 39,443,673 235,377,230 5.9674 4.909 4.900 4.909 4.876 4.991 47,891,417 4.9148 -2.30%
2025-02-13 0 6.100 6.090 6.100 5.960 6.180 30,427,715 185,025,340 6.0808 5.024 5.016 5.024 4.909 5.090 36,944,490 5.0082 -1.29%
2025-02-12 0 6.180 6.160 6.180 6.040 6.200 34,137,421 209,999,933 6.1516 5.090 5.073 5.090 4.975 5.106 41,448,713 5.0665 3.52%
2025-02-11 0 5.970 5.970 5.980 5.910 6.120 30,267,731 180,971,470 5.9790 4.917 4.917 4.925 4.868 5.040 36,750,242 4.9244 -1.81%
2025-02-10 0 6.080 6.080 6.090 6.040 6.160 21,448,416 130,504,667 6.0846 5.008 5.008 5.016 4.975 5.073 26,042,074 5.0113 -0.49%
2025-02-07 0 6.110 6.100 6.110 6.000 6.160 21,891,084 133,600,708 6.1030 5.032 5.024 5.032 4.942 5.073 26,579,549 5.0264 -0.65%
2025-02-06 0 6.150 6.140 6.150 6.120 6.250 26,189,943 162,243,660 6.1949 5.065 5.057 5.065 5.040 5.148 31,799,105 5.1021 -1.60%
2025-02-05 0 6.250 6.230 6.250 6.150 6.310 24,706,880 154,258,549 6.2435 5.148 5.131 5.148 5.065 5.197 29,998,411 5.1422 0.81%
2025-02-04 0 6.200 6.190 6.200 6.130 6.340 26,626,497 165,960,568 6.2329 5.106 5.098 5.106 5.049 5.222 32,329,157 5.1335 -0.48%
2025-02-03 0 6.230 6.220 6.230 6.030 6.410 32,826,344 202,476,322 6.1681 5.131 5.123 5.131 4.966 5.279 39,856,839 5.0801 2.64%
2025-01-28 0 6.070 6.070 6.100 6.040 6.260 23,105,794 140,982,380 6.1016 4.999 4.999 5.024 4.975 5.156 28,054,416 5.0253 -2.72%
2025-01-27 0 6.240 6.230 6.240 6.190 6.340 17,127,752 107,043,654 6.2497 5.139 5.131 5.139 5.098 5.222 20,796,043 5.1473 0.00%
2025-01-24 0 6.240 6.240 6.250 6.210 6.600 26,963,148 169,820,071 6.2982 5.139 5.139 5.148 5.115 5.436 32,737,909 5.1873 0.32%
2025-01-23 0 6.220 6.210 6.220 6.170 6.490 24,560,143 154,486,520 6.2901 5.123 5.115 5.123 5.082 5.345 29,820,247 5.1806 -3.86%
2025-01-22 0 6.470 6.460 6.470 6.430 6.620 39,287,910 255,580,057 6.5053 5.329 5.320 5.329 5.296 5.452 47,702,294 5.3578 -0.15%
2025-01-21 0 6.480 6.470 6.480 6.260 6.480 50,110,061 320,960,479 6.4051 5.337 5.329 5.337 5.156 5.337 60,842,251 5.2753 4.52%
2025-01-20 0 6.200 6.200 6.210 6.050 6.280 45,869,471 284,093,081 6.1935 5.106 5.106 5.115 4.983 5.172 55,693,444 5.1010 2.65%
2025-01-17 0 6.040 6.020 6.040 5.910 6.040 20,981,608 126,023,925 6.0064 4.975 4.958 4.975 4.868 4.975 25,475,288 4.9469 1.34%
2025-01-16 0 5.960 5.950 5.960 5.870 6.010 17,161,459 101,863,288 5.9356 4.909 4.900 4.909 4.835 4.950 20,836,969 4.8886 -0.50%
2025-01-15 0 5.990 5.970 5.990 5.930 6.040 24,080,801 144,306,665 5.9926 4.933 4.917 4.933 4.884 4.975 29,238,243 4.9355 0.67%
2025-01-14 0 5.950 5.940 5.950 5.780 6.050 33,723,668 200,982,960 5.9597 4.900 4.892 4.900 4.760 4.983 40,946,345 4.9084 2.59%
2025-01-13 0 5.800 5.790 5.800 5.760 5.890 15,345,101 89,104,612 5.8067 4.777 4.769 4.777 4.744 4.851 18,631,597 4.7824 -1.86%
2025-01-10 0 5.910 5.880 5.910 5.870 5.960 15,672,419 92,459,148 5.8995 4.868 4.843 4.868 4.835 4.909 19,029,018 4.8589 1.03%
2025-01-09 0 5.850 5.840 5.850 5.820 5.960 11,472,838 67,088,602 5.8476 4.818 4.810 4.818 4.793 4.909 13,930,003 4.8161 -1.85%
2025-01-08 0 5.960 5.940 5.960 5.730 5.960 27,554,692 162,853,982 5.9102 4.909 4.892 4.909 4.719 4.909 33,456,145 4.8677 2.94%
2025-01-07 0 5.790 5.790 5.800 5.760 5.990 23,260,109 135,552,350 5.8277 4.769 4.769 4.777 4.744 4.933 28,241,781 4.7997 -1.53%
2025-01-06 0 5.880 5.870 5.880 5.850 6.050 22,827,522 135,257,539 5.9252 4.843 4.835 4.843 4.818 4.983 27,716,546 4.8800 -1.67%
2025-01-03 0 5.980 5.980 5.990 5.910 6.000 22,104,191 131,737,174 5.9598 4.925 4.925 4.933 4.868 4.942 26,838,298 4.9086 0.67%
2025-01-02 0 5.940 5.940 5.950 5.900 6.000 21,984,434 130,949,849 5.9565 4.892 4.892 4.900 4.859 4.942 26,692,892 4.9058 -1.16%
2024-12-31 0 6.010 6.010 6.020 5.930 6.100 13,524,281 81,716,395 6.0422 4.950 4.950 4.958 4.884 5.024 16,420,808 4.9764 0.67%
2024-12-30 0 5.970 5.970 5.980 5.950 6.040 17,102,741 102,310,834 5.9821 4.917 4.917 4.925 4.900 4.975 20,765,675 4.9269 0.00%
2024-12-27 0 5.970 5.970 5.980 5.880 6.000 17,224,986 102,560,191 5.9542 4.917 4.917 4.925 4.843 4.942 20,914,102 4.9039 0.51%
2024-12-24 0 5.940 5.940 5.950 5.850 5.960 8,349,629 49,546,749 5.9340 4.892 4.892 4.900 4.818 4.909 10,137,889 4.8873 0.34%
2024-12-23 0 5.920 5.920 5.930 5.890 6.030 17,273,283 102,642,660 5.9423 4.876 4.876 4.884 4.851 4.966 20,972,743 4.8941 -1.33%
2024-12-20 0 6.000 6.000 6.010 5.840 6.160 50,687,373 302,846,880 5.9748 4.942 4.942 4.950 4.810 5.073 61,543,207 4.9209 -1.64%
2024-12-19 0 6.100 6.090 6.100 6.070 6.240 35,019,424 214,647,182 6.1294 5.024 5.016 5.024 4.999 5.139 42,519,616 5.0482 -3.63%
2024-12-18 0 6.330 6.320 6.330 6.180 6.360 22,098,391 138,940,817 6.2874 5.213 5.205 5.213 5.090 5.238 26,831,255 5.1783 1.12%
2024-12-17 0 6.260 6.260 6.270 6.220 6.410 31,527,215 198,459,414 6.2949 5.156 5.156 5.164 5.123 5.279 38,279,473 5.1845 -2.34%
2024-12-16 0 6.410 6.400 6.410 6.350 6.540 19,271,633 123,416,219 6.4040 5.279 5.271 5.279 5.230 5.386 23,399,084 5.2744 -1.54%
2024-12-13 0 6.510 6.500 6.510 6.440 6.610 37,696,039 245,602,033 6.5153 5.362 5.353 5.362 5.304 5.444 45,769,488 5.3661 -1.36%
2024-12-12 0 6.600 6.600 6.610 6.450 6.630 29,629,438 194,238,987 6.5556 5.436 5.436 5.444 5.312 5.461 35,975,244 5.3992 2.01%
2024-12-11 0 6.470 6.470 6.480 6.390 6.530 31,140,865 201,365,645 6.4663 5.329 5.329 5.337 5.263 5.378 37,810,377 5.3257 1.57%
2024-12-10 0 6.370 6.370 6.380 6.330 6.470 31,991,112 204,443,033 6.3906 5.246 5.246 5.255 5.213 5.329 38,842,724 5.2634 1.92%
2024-12-09 0 6.250 6.250 6.260 6.140 6.340 38,980,591 242,433,656 6.2193 5.148 5.148 5.156 5.057 5.222 47,329,156 5.1223 0.00%
2024-12-06 0 6.250 6.240 6.250 6.210 6.430 32,383,508 203,803,978 6.2934 5.148 5.139 5.148 5.115 5.296 39,319,160 5.1833 -1.88%
2024-12-05 0 6.370 6.360 6.370 6.250 6.400 16,423,358 104,659,990 6.3726 5.246 5.238 5.246 5.148 5.271 19,940,787 5.2485 0.31%
2024-12-04 0 6.350 6.350 6.370 6.150 6.380 23,671,985 149,239,842 6.3045 5.230 5.230 5.246 5.065 5.255 28,741,870 5.1924 2.25%
2024-12-03 0 6.210 6.200 6.210 6.050 6.210 30,424,945 187,085,152 6.1491 5.115 5.106 5.115 4.983 5.115 36,941,127 5.0644 -0.80%
2024-12-02 0 6.260 6.250 6.260 6.200 6.290 16,049,086 100,182,794 6.2423 5.156 5.148 5.156 5.106 5.180 19,486,357 5.1412 1.46%
2024-11-29 0 6.170 6.170 6.180 6.110 6.220 19,627,702 121,159,296 6.1729 5.082 5.082 5.090 5.032 5.123 23,831,413 5.0840 -0.64%
2024-11-28 0 6.210 6.200 6.210 6.160 6.340 15,703,725 97,792,759 6.2274 5.115 5.106 5.115 5.073 5.222 19,067,029 5.1289 -0.48%
2024-11-27 0 6.240 6.230 6.240 6.120 6.250 17,334,387 107,427,647 6.1974 5.139 5.131 5.139 5.040 5.148 21,046,933 5.1042 0.65%
2024-11-26 0 6.200 6.200 6.210 6.110 6.330 29,375,508 183,498,382 6.2466 5.106 5.106 5.115 5.032 5.213 35,666,930 5.1448 -1.74%
2024-11-25 0 6.310 6.300 6.310 6.240 6.390 48,721,378 307,621,666 6.3139 5.197 5.189 5.197 5.139 5.263 59,156,150 5.2002 0.32%
2024-11-22 0 6.290 6.280 6.290 6.240 6.500 21,190,098 133,991,154 6.3233 5.180 5.172 5.180 5.139 5.353 25,728,431 5.2079 -2.18%
2024-11-21 0 6.430 6.410 6.430 6.400 6.500 17,435,294 112,223,691 6.4366 5.296 5.279 5.296 5.271 5.353 21,169,452 5.3012 0.00%
2024-11-20 0 6.430 6.420 6.430 6.330 6.480 24,842,529 159,711,768 6.4290 5.296 5.288 5.296 5.213 5.337 30,163,112 5.2949 1.42%
2024-11-19 0 6.340 6.320 6.340 6.230 6.360 23,449,375 148,166,727 6.3186 5.222 5.205 5.222 5.131 5.238 28,471,583 5.2040 1.44%
2024-11-18 0 6.250 6.240 6.250 6.150 6.290 29,966,804 186,780,172 6.2329 5.148 5.139 5.148 5.065 5.180 36,384,865 5.1335 1.30%
2024-11-15 0 6.170 6.160 6.170 6.100 6.320 22,371,991 138,443,619 6.1883 5.082 5.073 5.082 5.024 5.205 27,163,453 5.0967 1.15%
2024-11-14 0 6.100 6.100 6.110 6.090 6.260 25,929,307 160,145,495 6.1762 5.024 5.024 5.032 5.016 5.156 31,482,648 5.0868 -1.93%
2024-11-13 0 6.220 6.190 6.220 6.050 6.260 22,186,563 137,356,319 6.1910 5.123 5.098 5.123 4.983 5.156 26,938,311 5.0989 2.30%
2024-11-12 0 6.080 6.070 6.080 6.030 6.240 18,493,688 112,619,772 6.0896 5.008 4.999 5.008 4.966 5.139 22,454,525 5.0155 -1.30%
2024-11-11 0 6.160 6.130 6.160 6.070 6.200 15,931,080 97,774,765 6.1374 5.073 5.049 5.073 4.999 5.106 19,343,077 5.0548 -0.96%
2024-11-08 0 6.220 6.210 6.220 6.170 6.340 33,659,879 209,341,088 6.2193 5.123 5.115 5.123 5.082 5.222 40,868,894 5.1223 0.97%
2024-11-07 0 6.160 6.150 6.160 5.890 6.180 33,829,261 206,727,466 6.1109 5.073 5.065 5.073 4.851 5.090 41,074,553 5.0330 3.36%
2024-11-06 0 5.960 5.960 5.970 5.820 6.040 32,851,858 194,681,989 5.9261 4.909 4.909 4.917 4.793 4.975 39,887,818 4.8807 -0.83%
2024-11-05 0 6.010 6.010 6.020 5.950 6.090 28,182,140 169,107,026 6.0005 4.950 4.950 4.958 4.900 5.016 34,217,975 4.9421 -1.31%
2024-11-04 0 6.090 6.080 6.090 6.050 6.170 22,291,914 135,502,026 6.0785 5.016 5.008 5.016 4.983 5.082 27,066,226 5.0063 -0.16%
2024-11-01 0 6.100 6.100 6.110 6.010 6.120 13,464,890 81,887,561 6.0816 5.024 5.024 5.032 4.950 5.040 16,348,697 5.0088 0.66%
2024-10-31 0 6.060 6.050 6.060 6.010 6.380 32,185,596 196,536,960 6.1064 4.991 4.983 4.991 4.950 5.255 39,078,861 5.0292 -5.02%
2024-10-30 0 6.380 6.380 6.390 6.210 6.440 31,300,922 199,182,163 6.3635 5.255 5.255 5.263 5.115 5.304 38,004,714 5.2410 1.59%
2024-10-29 0 6.280 6.270 6.280 6.190 6.350 22,946,546 143,873,758 6.2700 5.172 5.164 5.172 5.098 5.230 27,861,062 5.1640 -0.32%
2024-10-28 0 6.300 6.290 6.300 6.200 6.320 11,374,699 71,527,665 6.2883 5.189 5.180 5.189 5.106 5.205 13,810,845 5.1791 0.32%
2024-10-25 0 6.280 6.280 6.290 6.270 6.380 19,932,437 125,835,316 6.3131 5.172 5.172 5.180 5.164 5.255 24,201,414 5.1995 0.16%
2024-10-24 0 6.270 6.260 6.270 6.130 6.280 19,057,786 118,763,342 6.2317 5.164 5.156 5.164 5.049 5.172 23,139,437 5.1325 1.29%
2024-10-23 0 6.190 6.180 6.190 6.110 6.230 11,133,986 68,889,698 6.1873 5.098 5.090 5.098 5.032 5.131 13,518,578 5.0959 0.32%
2024-10-22 0 6.170 6.160 6.170 6.080 6.190 19,669,775 120,934,577 6.1482 5.082 5.073 5.082 5.008 5.098 23,882,497 5.0637 0.00%
2024-10-21 0 6.170 6.160 6.170 6.080 6.180 35,254,202 216,663,887 6.1458 5.082 5.073 5.082 5.008 5.090 42,804,677 5.0617 1.15%
2024-10-18 0 6.100 6.090 6.100 5.950 6.100 26,423,837 159,958,327 6.0536 5.024 5.016 5.024 4.900 5.024 32,083,092 4.9858 1.33%
2024-10-17 0 6.020 6.010 6.020 5.970 6.140 33,330,424 201,175,627 6.0358 4.958 4.950 4.958 4.917 5.057 40,468,879 4.9711 0.33%
2024-10-16 0 6.000 5.990 6.000 5.940 6.050 23,560,045 141,376,959 6.0007 4.942 4.933 4.942 4.892 4.983 28,605,955 4.9422 1.01%
2024-10-15 0 5.940 5.930 5.940 5.870 6.130 35,575,467 212,187,457 5.9644 4.892 4.884 4.892 4.835 5.049 43,194,748 4.9123 -1.98%
2024-10-14 0 6.060 6.050 6.060 5.940 6.360 42,674,405 258,997,797 6.0692 4.991 4.983 4.991 4.892 5.238 51,814,083 4.9986 -2.26%
2024-10-10 0 6.200 6.200 6.210 6.110 6.370 46,079,430 285,552,443 6.1970 5.106 5.106 5.115 5.032 5.246 55,948,370 5.1039 0.32%
2024-10-09 0 6.180 6.170 6.180 5.990 6.250 46,555,727 285,620,083 6.1350 5.090 5.082 5.090 4.933 5.148 56,526,677 5.0528 0.82%
2024-10-08 0 6.130 6.120 6.130 5.980 6.440 48,585,236 299,705,251 6.1686 5.049 5.040 5.049 4.925 5.304 58,990,850 5.0805 -4.81%
2024-10-07 0 6.440 6.430 6.440 6.330 6.440 26,079,301 166,721,072 6.3929 5.304 5.296 5.304 5.213 5.304 31,664,766 5.2652 1.26%
2024-10-04 0 6.360 6.350 6.360 6.230 6.400 36,528,514 230,963,034 6.3228 5.238 5.230 5.238 5.131 5.271 44,351,912 5.2075 1.76%
2024-10-03 0 6.250 6.240 6.250 6.170 6.400 38,644,509 242,259,780 6.2689 5.148 5.139 5.148 5.082 5.271 46,921,094 5.1631 -1.88%
2024-10-02 0 6.370 6.360 6.370 6.010 6.380 55,162,752 347,808,598 6.3051 5.246 5.238 5.246 4.950 5.255 66,977,088 5.1929 3.41%
2024-09-30 0 6.160 6.160 6.170 5.950 6.200 58,552,962 358,326,424 6.1197 5.073 5.073 5.082 4.900 5.106 71,093,388 5.0402 0.16%
2024-09-27 0 6.150 6.140 6.150 6.000 6.320 60,233,670 368,872,372 6.1240 5.065 5.057 5.065 4.942 5.205 73,134,057 5.0438 -2.69%
2024-09-26 0 6.320 6.300 6.320 6.180 6.320 51,866,566 325,572,692 6.2771 5.205 5.189 5.205 5.090 5.205 62,974,950 5.1699 3.27%
2024-09-25 0 6.120 6.110 6.120 6.100 6.240 44,513,049 274,259,988 6.1613 5.040 5.032 5.040 5.024 5.139 54,046,513 5.0745 -0.16%
2024-09-24 0 6.130 6.110 6.130 6.080 6.160 44,443,963 272,353,705 6.1280 5.049 5.032 5.049 5.008 5.073 53,962,631 5.0471 1.16%
2024-09-23 0 6.060 6.050 6.060 5.990 6.060 26,539,408 160,248,442 6.0381 4.991 4.983 4.991 4.933 4.991 32,223,415 4.9730 0.83%
2024-09-20 0 6.010 6.000 6.010 5.950 6.010 50,734,559 302,569,886 5.9638 4.950 4.942 4.950 4.900 4.950 61,600,499 4.9118 0.67%
2024-09-19 0 5.970 5.960 5.970 5.900 6.010 43,011,058 256,458,041 5.9626 4.917 4.909 4.917 4.859 4.950 52,222,837 4.9108 0.84%
2024-09-17 0 5.920 5.920 5.930 5.850 5.950 28,905,844 171,150,662 5.9210 4.876 4.876 4.884 4.818 4.900 35,096,677 4.8765 0.68%
2024-09-16 0 5.880 5.870 5.880 5.720 5.880 9,743,569 56,922,993 5.8421 4.843 4.835 4.843 4.711 4.843 11,830,372 4.8116 0.34%
2024-09-13 0 5.860 5.850 5.860 5.780 5.890 21,339,619 124,855,015 5.8509 4.826 4.818 4.826 4.760 4.851 25,909,975 4.8188 1.74%
2024-09-12 0 5.760 5.760 5.770 5.740 5.840 16,764,293 96,723,871 5.7696 4.744 4.744 4.752 4.727 4.810 20,354,741 4.7519 0.17%
2024-09-11 0 5.750 5.740 5.750 5.660 5.760 22,291,730 127,790,625 5.7326 4.736 4.727 4.736 4.662 4.744 27,066,002 4.7214 0.17%
2024-09-10 0 5.740 5.740 5.750 5.650 5.780 21,585,486 123,794,985 5.7351 4.727 4.727 4.736 4.653 4.760 26,208,500 4.7235 0.53%
2024-09-09 0 5.710 5.700 5.710 5.660 5.780 40,974,480 234,261,213 5.7172 4.703 4.695 4.703 4.662 4.760 49,750,081 4.7088 0.00%
2024-09-05 0 5.710 5.690 5.710 5.660 5.750 15,388,362 87,732,186 5.7012 4.703 4.686 4.703 4.662 4.736 18,684,124 4.6955 1.06%
2024-09-04 0 5.650 5.630 5.650 5.570 5.670 18,412,868 103,518,527 5.6221 4.653 4.637 4.653 4.587 4.670 22,356,395 4.6304 0.89%
2024-09-03 0 5.600 5.590 5.600 5.570 5.740 9,524,045 53,341,497 5.6007 4.612 4.604 4.612 4.587 4.727 11,563,832 4.6128 -1.06%
2024-09-02 0 5.660 5.650 5.660 5.540 5.680 9,722,617 54,809,326 5.6373 4.662 4.653 4.662 4.563 4.678 11,804,933 4.6429 -0.35%
2024-08-30 0 5.680 5.680 5.690 5.570 5.740 41,198,289 234,098,720 5.6822 4.678 4.678 4.686 4.587 4.727 50,021,823 4.6799 1.97%
2024-08-29 0 5.570 5.560 5.570 5.390 5.580 13,383,104 74,198,877 5.5442 4.587 4.579 4.587 4.439 4.596 16,249,395 4.5663 2.20%
2024-08-28 0 5.450 5.440 5.450 5.420 5.590 13,572,956 74,123,327 5.4611 4.489 4.480 4.489 4.464 4.604 16,479,908 4.4978 -1.80%
2024-08-27 0 5.550 5.540 5.550 5.410 5.580 24,330,757 134,610,815 5.5325 4.571 4.563 4.571 4.456 4.596 29,541,732 4.5566 1.46%
2024-08-26 0 5.470 5.460 5.470 5.450 5.590 9,465,694 51,921,240 5.4852 4.505 4.497 4.505 4.489 4.604 11,492,984 4.5176 -0.00%
2024-08-23 0 5.570 5.570 5.580 5.450 5.610 33,288,890 185,649,652 5.5769 4.505 4.505 4.513 4.408 4.537 41,157,361 4.5107 1.27%
2024-08-22 0 5.500 5.500 5.510 5.460 5.600 18,708,246 103,032,003 5.5073 4.449 4.449 4.457 4.416 4.529 23,130,301 4.4544 -0.72%
2024-08-21 0 5.540 5.530 5.540 5.430 5.570 12,043,742 66,612,711 5.5309 4.481 4.473 4.481 4.392 4.505 14,890,513 4.4735 -0.54%
2024-08-20 0 5.570 5.560 5.570 5.510 5.650 29,303,126 162,724,415 5.5531 4.505 4.497 4.505 4.457 4.570 36,229,485 4.4915 0.18%
2024-08-19 0 5.560 5.560 5.570 5.530 5.670 25,921,893 144,686,787 5.5816 4.497 4.497 4.505 4.473 4.586 32,049,032 4.5145 -1.24%
2024-08-16 0 5.630 5.630 5.640 5.560 5.730 34,281,913 193,786,095 5.6527 4.554 4.554 4.562 4.497 4.635 42,385,104 4.5720 0.00%
2024-08-15 0 5.630 5.620 5.630 5.550 5.740 46,711,653 262,042,768 5.6098 4.554 4.546 4.554 4.489 4.643 57,752,853 4.5373 -1.05%
2024-08-14 0 5.690 5.680 5.690 5.420 5.710 74,569,870 418,552,280 5.6129 4.602 4.594 4.602 4.384 4.618 92,195,897 4.5398 8.38%
2024-08-13 0 5.250 5.250 5.260 4.950 5.270 21,898,519 113,489,413 5.1825 4.246 4.246 4.254 4.004 4.262 27,074,656 4.1917 -0.19%
2024-08-12 0 5.260 5.260 5.270 5.230 5.320 16,023,465 84,437,158 5.2696 4.254 4.254 4.262 4.230 4.303 19,810,920 4.2622 0.00%
2024-08-09 0 5.260 5.250 5.260 5.210 5.320 9,282,457 48,772,203 5.2542 4.254 4.246 4.254 4.214 4.303 11,476,545 4.2497 0.77%
2024-08-08 0 5.220 5.220 5.230 5.160 5.260 16,582,380 86,699,482 5.2284 4.222 4.222 4.230 4.174 4.254 20,501,945 4.2288 -1.14%
2024-08-07 0 5.280 5.280 5.290 5.190 5.300 18,421,635 97,025,793 5.2669 4.271 4.271 4.279 4.198 4.287 22,775,944 4.2600 1.34%
2024-08-06 0 5.210 5.200 5.210 5.150 5.320 27,726,493 145,205,643 5.2371 4.214 4.206 4.214 4.165 4.303 34,280,184 4.2358 1.36%
2024-08-05 0 5.140 5.130 5.140 4.910 5.160 43,947,243 223,654,362 5.0892 4.157 4.149 4.157 3.971 4.174 54,335,022 4.1162 3.01%
2024-08-02 0 4.990 4.980 4.990 4.840 5.050 14,514,058 72,416,737 4.9894 4.036 4.028 4.036 3.915 4.085 17,944,736 4.0355 -0.60%
2024-08-01 0 5.020 5.010 5.020 4.970 5.130 18,842,564 95,158,523 5.0502 4.060 4.052 4.060 4.020 4.149 23,296,367 4.0847 -1.18%
2024-07-31 0 5.080 5.070 5.080 4.950 5.080 28,753,677 145,349,290 5.0550 4.109 4.101 4.109 4.004 4.109 35,550,163 4.0886 2.42%
2024-07-30 0 4.960 4.960 4.970 4.930 5.060 18,503,009 92,047,939 4.9748 4.012 4.012 4.020 3.987 4.093 22,876,552 4.0237 -1.98%
2024-07-29 0 5.060 5.060 5.080 4.970 5.100 13,756,935 69,520,430 5.0535 4.093 4.093 4.109 4.020 4.125 17,008,652 4.0874 1.81%
2024-07-26 0 4.970 4.960 4.970 4.940 5.180 23,000,447 115,503,540 5.0218 4.020 4.012 4.020 3.996 4.190 28,437,046 4.0617 -3.12%
2024-07-25 0 5.130 5.130 5.140 5.120 5.240 18,076,620 93,201,375 5.1559 4.149 4.149 4.157 4.141 4.238 22,349,378 4.1702 -1.91%
2024-07-24 0 5.230 5.230 5.240 5.210 5.330 15,793,296 83,046,340 5.2583 4.230 4.230 4.238 4.214 4.311 19,526,346 4.2530 -1.32%
2024-07-23 0 5.300 5.290 5.300 5.250 5.440 13,060,439 69,302,912 5.3063 4.287 4.279 4.287 4.246 4.400 16,147,526 4.2919 1.15%
2024-07-22 0 5.240 5.240 5.250 5.210 5.340 8,938,551 46,862,799 5.2428 4.238 4.238 4.246 4.214 4.319 11,051,350 4.2405 0.19%
2024-07-19 0 5.230 5.230 5.240 5.200 5.380 15,536,981 82,090,984 5.2836 4.230 4.230 4.238 4.206 4.351 19,209,446 4.2735 -2.97%
2024-07-18 0 5.390 5.380 5.390 5.300 5.530 22,685,752 123,185,865 5.4301 4.360 4.351 4.360 4.287 4.473 28,047,967 4.3920 0.75%
2024-07-17 0 5.350 5.340 5.350 5.340 5.470 23,189,770 124,753,327 5.3797 4.327 4.319 4.327 4.319 4.424 28,671,119 4.3512 -0.74%
2024-07-16 0 5.390 5.380 5.390 5.170 5.440 30,919,395 164,871,286 5.3323 4.360 4.351 4.360 4.182 4.400 38,227,790 4.3129 3.06%
2024-07-15 0 5.230 5.230 5.240 5.180 5.600 47,590,577 252,057,977 5.2964 4.230 4.230 4.238 4.190 4.529 58,839,528 4.2838 -0.19%
2024-07-12 0 5.240 5.240 5.250 4.990 5.280 33,984,421 174,000,027 5.1200 4.238 4.238 4.246 4.036 4.271 42,017,294 4.1412 5.22%
2024-07-11 0 4.980 4.980 5.000 4.900 5.000 12,453,487 61,834,287 4.9652 4.028 4.028 4.044 3.963 4.044 15,397,109 4.0160 1.22%
2024-07-10 0 4.920 4.910 4.920 4.890 5.050 28,743,239 142,051,620 4.9421 3.979 3.971 3.979 3.955 4.085 35,537,258 3.9973 -1.80%
2024-07-09 0 5.010 5.010 5.020 4.960 5.100 14,367,365 72,283,191 5.0311 4.052 4.052 4.060 4.012 4.125 17,763,369 4.0692 -0.99%
2024-07-08 0 5.060 5.060 5.070 4.970 5.140 17,325,628 87,334,927 5.0408 4.093 4.093 4.101 4.020 4.157 21,420,874 4.0771 -0.59%
2024-07-05 0 5.090 5.090 5.100 5.060 5.280 18,222,975 93,205,896 5.1147 4.117 4.117 4.125 4.093 4.271 22,530,327 4.1369 -2.86%
2024-07-04 0 5.240 5.230 5.240 5.140 5.270 14,427,317 75,051,507 5.2020 4.238 4.230 4.238 4.157 4.262 17,837,492 4.2075 0.38%
2024-07-03 0 5.220 5.210 5.220 5.090 5.230 20,781,748 107,467,144 5.1712 4.222 4.214 4.222 4.117 4.230 25,693,915 4.1826 1.75%
2024-07-02 0 5.130 5.120 5.130 5.100 5.250 16,312,404 84,072,397 5.1539 4.149 4.141 4.149 4.125 4.246 20,168,155 4.1686 -0.19%
2024-06-28 0 5.140 5.130 5.140 5.070 5.190 19,145,596 98,417,410 5.1405 4.157 4.149 4.157 4.101 4.198 23,671,027 4.1577 1.18%
2024-06-27 0 5.080 5.070 5.080 5.030 5.160 18,752,383 95,155,739 5.0743 4.109 4.101 4.109 4.068 4.174 23,184,870 4.1042 -1.36%
2024-06-26 0 5.150 5.130 5.150 5.100 5.190 25,872,146 133,140,781 5.1461 4.165 4.149 4.165 4.125 4.198 31,987,527 4.1623 -0.58%
2024-06-25 0 5.180 5.180 5.190 5.130 5.270 13,832,523 71,766,100 5.1882 4.190 4.190 4.198 4.149 4.262 17,102,107 4.1963 -0.77%
2024-06-24 0 5.220 5.210 5.220 5.050 5.230 20,030,445 103,607,363 5.1725 4.222 4.214 4.222 4.085 4.230 24,765,027 4.1836 2.96%
2024-06-21 0 5.070 5.070 5.080 5.040 5.160 25,382,493 128,879,319 5.0775 4.101 4.101 4.109 4.076 4.174 31,382,135 4.1068 -2.50%
2024-06-20 0 5.200 5.180 5.200 5.180 5.290 11,246,501 58,496,171 5.2013 4.206 4.190 4.206 4.190 4.279 13,904,828 4.2069 -1.33%
2024-06-19 0 5.270 5.260 5.270 5.210 5.300 10,087,722 53,023,134 5.2562 4.262 4.254 4.262 4.214 4.287 12,472,150 4.2513 -0.19%
2024-06-18 0 5.280 5.270 5.280 5.240 5.360 16,713,870 88,285,226 5.2822 4.271 4.262 4.271 4.238 4.335 20,664,516 4.2723 0.96%
2024-06-17 0 5.230 5.210 5.230 5.160 5.270 14,841,686 77,502,281 5.2219 4.230 4.214 4.230 4.174 4.262 18,349,805 4.2236 1.16%
2024-06-14 0 5.170 5.160 5.170 5.100 5.220 16,715,834 86,202,186 5.1569 4.182 4.174 4.182 4.125 4.222 20,666,944 4.1710 0.00%
2024-06-13 0 5.170 5.160 5.170 5.050 5.180 19,754,289 101,202,518 5.1231 4.182 4.174 4.182 4.085 4.190 24,423,596 4.1436 1.97%
2024-06-12 0 5.070 5.060 5.070 5.040 5.220 26,590,294 135,147,140 5.0826 4.101 4.093 4.101 4.076 4.222 32,875,423 4.1109 -1.74%
2024-06-11 0 5.160 5.160 5.180 5.130 5.320 25,382,853 131,663,731 5.1871 4.174 4.174 4.190 4.149 4.303 31,382,580 4.1954 -3.01%
2024-06-07 0 5.320 5.310 5.320 5.290 5.390 23,443,383 124,922,545 5.3287 4.303 4.295 4.303 4.279 4.360 28,984,679 4.3100 -0.93%
2024-06-06 0 5.370 5.360 5.370 5.340 5.500 13,074,832 70,470,414 5.3898 4.343 4.335 4.343 4.319 4.449 16,165,321 4.3594 -1.47%
2024-06-05 0 5.450 5.430 5.450 5.380 5.520 21,229,058 115,571,446 5.4440 4.408 4.392 4.408 4.351 4.465 26,246,955 4.4032 1.49%
2024-06-04 0 5.370 5.370 5.380 5.240 5.450 13,697,351 73,545,360 5.3693 4.343 4.343 4.351 4.238 4.408 16,934,984 4.3428 0.94%
2024-06-03 0 5.320 5.310 5.320 5.280 5.430 22,741,113 121,211,684 5.3301 4.303 4.295 4.303 4.271 4.392 28,116,414 4.3111 0.00%
2024-05-31 0 5.320 5.310 5.320 5.270 5.450 49,778,807 265,425,051 5.3321 4.303 4.295 4.303 4.262 4.408 61,544,988 4.3127 -1.30%
2024-05-30 0 5.390 5.380 5.390 5.360 5.550 26,305,984 142,814,008 5.4290 4.360 4.351 4.360 4.335 4.489 32,523,911 4.3910 -1.64%
2024-05-29 0 5.480 5.480 5.490 5.460 5.680 19,205,279 106,238,780 5.5317 4.432 4.432 4.440 4.416 4.594 23,744,817 4.4742 -3.35%
2024-05-28 0 5.670 5.670 5.680 5.590 5.700 12,023,599 68,152,550 5.6682 4.586 4.586 4.594 4.521 4.610 14,865,609 4.5846 0.18%
2024-05-27 0 5.660 5.660 5.670 5.620 5.690 6,756,804 38,259,683 5.6624 4.578 4.578 4.586 4.546 4.602 8,353,905 4.5799 0.53%
2024-05-24 0 5.630 5.630 5.640 5.600 5.690 15,723,606 88,592,178 5.6343 4.554 4.554 4.562 4.529 4.602 19,440,184 4.5572 0.00%
2024-05-23 0 5.630 5.620 5.630 5.590 5.670 17,093,470 96,278,583 5.6325 4.554 4.546 4.554 4.521 4.586 21,133,841 4.5557 0.18%
2024-05-22 0 5.620 5.620 5.630 5.520 5.650 10,468,915 58,810,524 5.6176 4.546 4.546 4.554 4.465 4.570 12,943,445 4.5437 0.36%
2024-05-21 0 5.600 5.600 5.620 5.590 5.710 21,840,689 122,774,024 5.6213 4.529 4.529 4.546 4.521 4.618 27,003,157 4.5467 -0.36%
2024-05-20 0 5.620 5.610 5.620 5.590 5.680 13,192,200 74,293,922 5.6317 4.546 4.537 4.546 4.521 4.594 16,310,431 4.5550 -0.18%
2024-05-17 0 5.630 5.630 5.650 5.500 5.670 27,101,043 151,570,956 5.5928 4.554 4.554 4.570 4.449 4.586 33,506,897 4.5236 1.44%
2024-05-16 0 5.550 5.550 5.560 5.540 5.750 47,843,545 268,598,460 5.6141 4.489 4.489 4.497 4.481 4.651 59,152,290 4.5408 -2.46%
2024-05-14 0 5.690 5.680 5.690 5.560 5.730 29,909,052 170,238,082 5.6919 4.602 4.594 4.602 4.497 4.635 36,978,633 4.6037 1.97%
2024-05-13 0 5.830 5.820 5.830 5.680 5.830 41,612,641 240,301,881 5.7747 4.513 4.505 4.513 4.397 4.513 53,753,636 4.4704 1.57%
2024-05-10 0 5.740 5.740 5.750 5.640 5.780 22,108,602 126,976,285 5.7433 4.444 4.444 4.451 4.366 4.475 28,559,056 4.4461 0.88%
2024-05-09 0 5.690 5.690 5.710 5.610 5.740 18,250,562 103,642,593 5.6789 4.405 4.405 4.420 4.343 4.444 23,575,386 4.3962 0.00%
2024-05-08 0 5.690 5.690 5.710 5.680 5.800 23,681,934 135,377,721 5.7165 4.405 4.405 4.420 4.397 4.490 30,591,427 4.4253 -1.04%
2024-05-07 0 5.750 5.750 5.780 5.730 5.830 17,633,493 101,738,715 5.7696 4.451 4.451 4.475 4.436 4.513 22,778,279 4.4665 -2.04%
2024-05-06 0 5.870 5.860 5.870 5.600 5.880 22,136,813 128,520,185 5.8057 4.544 4.536 4.544 4.335 4.552 28,595,498 4.4944 3.71%
2024-05-03 0 5.660 5.660 5.670 5.660 5.810 25,214,679 143,854,469 5.7052 4.382 4.382 4.389 4.382 4.498 32,571,369 4.4166 -0.88%
2024-05-02 0 5.710 5.700 5.710 5.660 5.780 18,517,136 105,835,606 5.7155 4.420 4.413 4.420 4.382 4.475 23,919,736 4.4246 -0.17%
2024-04-30 0 5.720 5.720 5.750 5.720 5.900 38,853,554 224,034,296 5.7661 4.428 4.428 4.451 4.428 4.567 50,189,552 4.4638 -1.89%
2024-04-29 0 5.830 5.830 5.850 5.810 5.920 24,709,761 144,811,904 5.8605 4.513 4.513 4.529 4.498 4.583 31,919,135 4.5368 0.00%
2024-04-26 0 5.830 5.820 5.830 5.800 5.890 26,748,580 156,269,057 5.8421 4.513 4.505 4.513 4.490 4.560 34,552,804 4.5226 0.52%
2024-04-25 0 5.800 5.790 5.800 5.720 5.840 18,272,304 105,844,925 5.7926 4.490 4.482 4.490 4.428 4.521 23,603,471 4.4843 -0.51%
2024-04-24 0 5.830 5.810 5.830 5.760 5.920 56,221,903 327,550,697 5.8260 4.513 4.498 4.513 4.459 4.583 72,625,328 4.5101 0.52%
2024-04-23 0 5.800 5.800 5.810 5.530 5.820 46,193,671 264,972,497 5.7361 4.490 4.490 4.498 4.281 4.505 59,671,237 4.4405 5.84%
2024-04-22 0 5.480 5.480 5.490 5.440 5.580 22,965,749 126,310,192 5.4999 4.242 4.242 4.250 4.211 4.320 29,666,286 4.2577 1.67%
2024-04-19 0 5.390 5.380 5.390 5.340 5.450 17,657,260 95,123,095 5.3872 4.173 4.165 4.173 4.134 4.219 22,808,981 4.1704 -0.37%
2024-04-18 0 5.410 5.410 5.420 5.330 5.450 18,726,761 101,091,634 5.3982 4.188 4.188 4.196 4.126 4.219 24,190,522 4.1790 -0.18%
2024-04-17 0 5.420 5.420 5.430 5.350 5.450 16,549,862 89,483,224 5.4069 4.196 4.196 4.204 4.142 4.219 21,378,486 4.1857 1.12%
2024-04-16 0 5.360 5.360 5.370 5.280 5.390 15,307,326 81,969,301 5.3549 4.149 4.149 4.157 4.087 4.173 19,773,425 4.1454 -0.92%
2024-04-15 0 5.410 5.410 5.420 5.400 5.540 10,391,359 56,635,231 5.4502 4.188 4.188 4.196 4.180 4.289 13,423,165 4.2192 -1.99%
2024-04-12 0 5.520 5.520 5.530 5.490 5.630 36,368,551 201,968,088 5.5534 4.273 4.273 4.281 4.250 4.358 46,979,519 4.2991 -1.95%
2024-04-11 0 5.630 5.620 5.630 5.440 5.640 55,134,278 306,622,399 5.5614 4.358 4.351 4.358 4.211 4.366 71,220,375 4.3053 2.36%
2024-04-10 0 5.500 5.500 5.510 5.410 5.550 56,144,771 306,648,985 5.4618 4.258 4.258 4.265 4.188 4.296 72,525,692 4.2281 1.10%
2024-04-09 0 5.440 5.430 5.440 5.290 5.460 40,922,308 220,802,808 5.3957 4.211 4.204 4.211 4.095 4.227 52,861,890 4.1770 2.64%
2024-04-08 0 5.300 5.300 5.330 5.140 5.360 30,512,783 161,632,398 5.2972 4.103 4.103 4.126 3.979 4.149 39,415,259 4.1008 2.91%
2024-04-05 0 5.150 5.140 5.150 5.040 5.280 28,049,294 144,508,546 5.1519 3.987 3.979 3.987 3.902 4.087 36,233,017 3.9883 -2.28%
2024-04-03 0 5.270 5.260 5.270 5.220 5.340 30,014,422 158,228,047 5.2717 4.080 4.072 4.080 4.041 4.134 38,771,495 4.0810 -1.86%
2024-04-02 0 5.370 5.370 5.380 5.250 5.400 48,085,356 256,252,560 5.3291 4.157 4.157 4.165 4.064 4.180 62,114,844 4.1255 4.07%
2024-03-28 0 5.160 5.160 5.180 5.000 5.350 37,144,662 193,002,281 5.1960 3.995 3.995 4.010 3.871 4.142 47,982,069 4.0224 -2.09%
2024-03-27 0 5.270 5.270 5.290 4.980 5.400 40,473,545 212,473,126 5.2497 4.080 4.080 4.095 3.855 4.180 52,282,195 4.0640 2.33%
2024-03-26 0 5.150 5.140 5.150 5.060 5.210 23,269,912 119,612,029 5.1402 3.987 3.979 3.987 3.917 4.033 30,059,192 3.9792 0.59%
2024-03-25 0 5.120 5.110 5.120 5.090 5.190 12,452,789 63,917,244 5.1328 3.964 3.956 3.964 3.940 4.018 16,086,042 3.9735 -0.78%
2024-03-22 0 5.160 5.160 5.170 5.090 5.270 12,470,572 64,319,784 5.1577 3.995 3.995 4.002 3.940 4.080 16,109,013 3.9928 -1.53%
2024-03-21 0 5.240 5.240 5.250 5.150 5.290 14,762,206 76,930,289 5.2113 4.056 4.056 4.064 3.987 4.095 19,069,259 4.0343 0.96%
2024-03-20 0 5.190 5.190 5.200 5.130 5.250 15,105,958 78,565,279 5.2009 4.018 4.018 4.026 3.971 4.064 19,513,305 4.0262 0.39%
2024-03-19 0 5.170 5.170 5.180 5.130 5.220 17,534,724 90,736,856 5.1747 4.002 4.002 4.010 3.971 4.041 22,650,693 4.0059 -0.58%
2024-03-18 0 5.200 5.200 5.210 5.160 5.340 21,631,881 113,019,953 5.2247 4.026 4.026 4.033 3.995 4.134 27,943,246 4.0446 -2.80%
2024-03-15 0 5.350 5.340 5.350 5.210 5.510 121,703,320 655,474,612 5.3858 4.142 4.134 4.142 4.033 4.265 157,211,746 4.1694 -1.11%
2024-03-14 0 5.410 5.400 5.410 5.370 5.530 36,858,449 200,630,796 5.4433 4.188 4.180 4.188 4.157 4.281 47,612,350 4.2138 1.50%
2024-03-13 0 5.330 5.320 5.330 5.180 5.350 21,020,595 111,363,295 5.2978 4.126 4.118 4.126 4.010 4.142 27,153,610 4.1012 2.30%
2024-03-12 0 5.210 5.210 5.220 5.100 5.240 23,714,808 122,590,773 5.1694 4.033 4.033 4.041 3.948 4.056 30,633,892 4.0018 1.56%
2024-03-11 0 5.130 5.120 5.130 5.020 5.220 24,908,865 127,803,667 5.1309 3.971 3.964 3.971 3.886 4.041 32,176,330 3.9720 2.19%
2024-03-08 0 5.020 5.010 5.020 4.870 5.180 31,328,383 157,240,152 5.0191 3.886 3.878 3.886 3.770 4.010 40,468,820 3.8855 3.93%
2024-03-07 0 4.830 4.830 4.840 4.770 4.890 18,152,841 87,704,057 4.8314 3.739 3.739 3.747 3.693 3.786 23,449,153 3.7402 1.90%
2024-03-06 0 4.740 4.730 4.740 4.680 4.750 17,373,659 82,205,845 4.7316 3.669 3.662 3.669 3.623 3.677 22,442,636 3.6629 0.00%
2024-03-05 0 4.740 4.730 4.740 4.660 4.800 16,848,255 79,901,688 4.7424 3.669 3.662 3.669 3.607 3.716 21,763,939 3.6713 -2.27%
2024-03-04 0 4.850 4.830 4.850 4.760 4.860 20,476,213 98,941,412 4.8320 3.755 3.739 3.755 3.685 3.762 26,450,397 3.7406 2.11%
2024-03-01 0 4.750 4.750 4.760 4.650 4.820 15,564,645 74,153,460 4.7642 3.677 3.677 3.685 3.600 3.731 20,105,820 3.6882 0.64%
2024-02-29 0 4.720 4.720 4.730 4.700 4.830 49,260,141 233,621,049 4.7426 3.654 3.654 3.662 3.638 3.739 63,632,387 3.6714 -1.05%
2024-02-28 0 4.770 4.770 4.780 4.760 4.850 14,515,293 69,616,880 4.7961 3.693 3.693 3.700 3.685 3.755 18,750,306 3.7128 -0.63%
2024-02-27 0 4.800 4.800 4.810 4.760 4.830 16,405,395 78,799,847 4.8033 3.716 3.716 3.724 3.685 3.739 21,191,869 3.7184 -0.62%
2024-02-26 0 4.830 4.830 4.840 4.800 4.860 7,521,187 36,390,583 4.8384 3.739 3.739 3.747 3.716 3.762 9,715,585 3.7456 -0.21%
2024-02-23 0 4.840 4.840 4.850 4.810 4.900 18,381,967 89,186,436 4.8518 3.747 3.747 3.755 3.724 3.793 23,745,130 3.7560 -0.82%
2024-02-22 0 4.880 4.870 4.880 4.780 4.890 19,443,102 94,105,320 4.8400 3.778 3.770 3.778 3.700 3.786 25,115,864 3.7468 1.24%
2024-02-21 0 4.820 4.820 4.830 4.720 4.890 26,494,800 127,832,678 4.8248 3.731 3.731 3.739 3.654 3.786 34,224,981 3.7351 1.47%
2024-02-20 0 4.750 4.740 4.750 4.640 4.750 17,313,316 81,842,109 4.7271 3.677 3.669 3.677 3.592 3.677 22,364,687 3.6594 1.06%
2024-02-19 0 4.700 4.700 4.710 4.700 4.790 8,339,920 39,415,401 4.7261 3.638 3.638 3.646 3.638 3.708 10,773,193 3.6587 -0.84%
2024-02-16 0 4.740 4.730 4.740 4.610 4.750 13,466,371 63,314,589 4.7017 3.669 3.662 3.669 3.569 3.677 17,395,349 3.6397 3.27%
2024-02-15 0 4.590 4.590 4.600 4.520 4.620 14,332,572 65,633,088 4.5793 3.553 3.553 3.561 3.499 3.577 18,514,274 3.5450 0.00%
2024-02-14 0 4.590 4.590 4.600 4.480 4.620 24,155,930 110,259,546 4.5645 3.553 3.553 3.561 3.468 3.577 31,203,717 3.5335 -0.65%
2024-02-09 0 4.620 4.610 4.620 4.570 4.650 7,386,586 34,111,990 4.6181 3.577 3.569 3.577 3.538 3.600 9,541,712 3.5750 -0.86%
2024-02-08 0 4.660 4.660 4.670 4.650 4.800 18,770,353 88,344,324 4.7066 3.607 3.607 3.615 3.600 3.716 24,246,832 3.6435 -1.48%
2024-02-07 0 4.730 4.730 4.740 4.670 4.770 27,610,886 130,424,526 4.7237 3.662 3.662 3.669 3.615 3.693 35,666,698 3.6568 1.94%
2024-02-06 0 4.640 4.640 4.650 4.410 4.670 32,768,337 150,567,167 4.5949 3.592 3.592 3.600 3.414 3.615 42,328,898 3.5571 1.75%
2024-02-05 0 4.560 4.560 4.570 4.520 4.610 14,235,946 64,820,948 4.5533 3.530 3.530 3.538 3.499 3.569 18,389,457 3.5249 -1.08%
2024-02-02 0 4.610 4.600 4.610 4.570 4.700 16,850,971 77,840,994 4.6194 3.569 3.561 3.569 3.538 3.638 21,767,447 3.5760 0.44%
2024-02-01 0 4.590 4.590 4.600 4.540 4.670 28,517,213 131,183,635 4.6002 3.553 3.553 3.561 3.515 3.615 36,837,457 3.5611 -0.22%
2024-01-31 0 4.600 4.590 4.600 4.560 4.700 34,698,129 160,108,782 4.6143 3.561 3.553 3.561 3.530 3.638 44,821,731 3.5721 -0.86%
2024-01-30 0 4.640 4.640 4.650 4.620 4.750 16,955,585 79,156,280 4.6684 3.592 3.592 3.600 3.577 3.677 21,902,583 3.6140 -2.32%
2024-01-29 0 4.750 4.750 4.760 4.650 4.780 23,587,092 111,402,507 4.7230 3.677 3.677 3.685 3.600 3.700 30,468,913 3.6563 1.93%
2024-01-26 0 4.660 4.650 4.660 4.630 4.800 20,257,027 94,931,498 4.6863 3.607 3.600 3.607 3.584 3.716 26,167,261 3.6279 -3.92%
2024-01-25 0 4.850 4.850 4.860 4.810 4.950 16,988,485 82,622,712 4.8635 3.755 3.755 3.762 3.724 3.832 21,945,082 3.7650 -0.61%
2024-01-24 0 4.880 4.860 4.880 4.750 4.900 13,762,899 66,347,427 4.8207 3.778 3.762 3.778 3.677 3.793 17,778,392 3.7319 2.95%
2024-01-23 0 4.740 4.730 4.740 4.680 4.790 18,570,829 87,875,844 4.7319 3.669 3.662 3.669 3.623 3.708 23,989,095 3.6632 0.42%
2024-01-22 0 4.720 4.710 4.720 4.680 4.810 15,010,343 71,025,747 4.7318 3.654 3.646 3.654 3.623 3.724 19,389,793 3.6630 -1.05%
2024-01-19 0 4.770 4.770 4.780 4.740 4.810 12,510,761 59,655,032 4.7683 3.693 3.693 3.700 3.669 3.724 16,160,928 3.6913 0.21%
2024-01-18 0 4.760 4.760 4.770 4.710 4.970 31,925,499 151,920,173 4.7586 3.685 3.685 3.693 3.646 3.847 41,240,152 3.6838 -2.46%
2024-01-17 0 4.880 4.870 4.880 4.850 5.000 21,900,107 107,679,732 4.9169 3.778 3.770 3.778 3.755 3.871 28,289,730 3.8063 -2.59%
2024-01-16 0 5.010 5.000 5.010 4.970 5.070 18,631,002 93,274,223 5.0064 3.878 3.871 3.878 3.847 3.925 24,066,824 3.8756 -1.18%
2024-01-15 0 5.070 5.060 5.070 5.020 5.100 7,514,582 37,997,435 5.0565 3.925 3.917 3.925 3.886 3.948 9,707,053 3.9144 -0.78%
2024-01-12 0 5.110 5.090 5.110 4.960 5.110 14,132,404 71,859,319 5.0847 3.956 3.940 3.956 3.840 3.956 18,255,705 3.9363 2.20%
2024-01-11 0 5.000 5.000 5.010 4.990 5.160 37,462,986 190,870,145 5.0949 3.871 3.871 3.878 3.863 3.995 48,393,268 3.9441 1.21%
2024-01-10 0 4.940 4.930 4.940 4.880 4.980 11,232,055 55,492,711 4.9406 3.824 3.816 3.824 3.778 3.855 14,509,144 3.8247 0.61%
2024-01-09 0 4.910 4.910 4.920 4.870 4.950 10,300,396 50,549,655 4.9075 3.801 3.801 3.809 3.770 3.832 13,305,662 3.7991 0.82%
2024-01-08 0 4.870 4.860 4.880 4.830 5.000 10,491,782 51,128,053 4.8732 3.770 3.762 3.778 3.739 3.871 13,552,887 3.7725 -2.60%
2024-01-05 0 5.000 4.990 5.000 4.940 5.020 11,759,535 58,682,254 4.9902 3.871 3.863 3.871 3.824 3.886 15,190,523 3.8631 -0.60%
2024-01-04 0 5.030 5.020 5.030 4.940 5.100 21,814,241 109,771,345 5.0321 3.894 3.886 3.894 3.824 3.948 28,178,811 3.8955 1.41%
2024-01-03 0 4.960 4.960 4.970 4.880 5.000 18,093,009 89,344,122 4.9380 3.840 3.840 3.847 3.778 3.871 23,371,865 3.8227 0.00%
2024-01-02 0 4.960 4.960 4.970 4.960 5.070 13,716,965 68,431,553 4.9888 3.840 3.840 3.847 3.840 3.925 17,719,057 3.8620 -1.59%
2023-12-29 0 5.040 5.020 5.040 4.970 5.040 9,240,359 46,334,267 5.0143 3.902 3.886 3.902 3.847 3.902 11,936,346 3.8818 1.41%
2023-12-28 0 4.970 4.970 4.980 4.940 5.030 15,241,725 75,710,883 4.9673 3.847 3.847 3.855 3.824 3.894 19,688,684 3.8454 0.20%
2023-12-27 0 4.960 4.950 4.960 4.850 5.020 12,077,467 59,916,377 4.9610 3.840 3.832 3.840 3.755 3.886 15,601,215 3.8405 -0.40%
2023-12-22 0 4.980 4.970 4.980 4.910 5.050 48,651,885 240,530,050 4.9439 3.855 3.847 3.855 3.801 3.909 62,846,665 3.8273 1.43%
2023-12-21 0 4.910 4.910 4.920 4.870 5.010 33,356,361 164,106,497 4.9198 3.801 3.801 3.809 3.770 3.878 43,088,486 3.8086 -0.61%
2023-12-20 0 4.940 4.940 4.950 4.940 5.030 27,129,423 134,882,088 4.9718 3.824 3.824 3.832 3.824 3.894 35,044,763 3.8489 -1.40%
2023-12-19 0 5.010 5.010 5.020 4.970 5.060 35,116,714 176,085,230 5.0143 3.878 3.878 3.886 3.847 3.917 45,362,443 3.8817 0.00%
2023-12-18 0 5.010 5.000 5.010 4.960 5.040 21,942,246 109,733,805 5.0010 3.878 3.871 3.878 3.840 3.902 28,344,163 3.8715 -0.60%
2023-12-15 0 5.040 5.030 5.040 4.990 5.070 42,750,058 215,017,207 5.0296 3.902 3.894 3.902 3.863 3.925 55,222,908 3.8936 1.41%
2023-12-14 0 4.970 4.970 4.980 4.780 5.020 44,428,052 218,368,212 4.9151 3.847 3.847 3.855 3.700 3.886 57,390,477 3.8050 3.97%
2023-12-13 0 4.780 4.770 4.780 4.760 4.840 16,247,409 77,683,778 4.7813 3.700 3.693 3.700 3.685 3.747 20,987,788 3.7014 0.00%
2023-12-12 0 4.780 4.770 4.780 4.680 4.790 25,420,440 120,659,317 4.7465 3.700 3.693 3.700 3.623 3.708 32,837,163 3.6745 0.84%
2023-12-11 0 4.740 4.740 4.750 4.650 4.800 17,231,499 81,305,783 4.7184 3.669 3.669 3.677 3.600 3.716 22,258,999 3.6527 -1.66%
2023-12-08 0 4.820 4.810 4.820 4.800 4.900 14,446,533 69,874,308 4.8368 3.731 3.724 3.731 3.716 3.793 18,661,485 3.7443 -0.41%
2023-12-07 0 4.840 4.830 4.840 4.800 4.910 16,872,650 81,777,521 4.8468 3.747 3.739 3.747 3.716 3.801 21,795,451 3.7520 -1.02%
2023-12-06 0 4.890 4.890 4.900 4.760 4.990 23,348,775 114,254,721 4.8934 3.786 3.786 3.793 3.685 3.863 30,161,064 3.7882 0.20%
2023-12-05 0 4.880 4.880 4.890 4.850 5.050 19,440,443 96,032,036 4.9398 3.778 3.778 3.786 3.755 3.909 25,112,429 3.8241 -2.79%
2023-12-04 0 5.020 5.010 5.020 4.930 5.100 30,219,714 151,206,760 5.0036 3.886 3.878 3.886 3.816 3.948 39,036,684 3.8735 1.21%
2023-12-01 0 4.960 4.950 4.960 4.900 5.020 36,240,990 180,371,371 4.9770 3.840 3.832 3.840 3.793 3.886 46,814,740 3.8529 -1.20%
2023-11-30 0 5.020 5.010 5.020 4.880 5.050 64,352,157 322,052,285 5.0045 3.886 3.878 3.886 3.778 3.909 83,127,682 3.8742 2.24%
2023-11-29 0 4.910 4.900 4.910 4.810 4.920 40,088,851 194,787,537 4.8589 3.801 3.793 3.801 3.724 3.809 51,785,261 3.7614 2.29%
2023-11-28 0 4.800 4.800 4.810 4.770 4.840 23,099,402 111,000,925 4.8054 3.716 3.716 3.724 3.693 3.747 29,838,934 3.7200 -0.41%
2023-11-27 0 4.820 4.810 4.820 4.770 4.840 10,181,041 48,974,206 4.8103 3.731 3.724 3.731 3.693 3.747 13,151,484 3.7239 0.42%
2023-11-24 0 4.800 4.790 4.800 4.770 4.850 9,720,270 46,741,738 4.8087 3.716 3.708 3.716 3.693 3.755 12,556,277 3.7226 -0.83%
2023-11-23 0 4.840 4.830 4.840 4.720 4.850 27,938,650 134,049,063 4.7980 3.747 3.739 3.747 3.654 3.755 36,090,091 3.7143 0.83%
2023-11-22 0 4.800 4.790 4.800 4.760 4.820 20,571,573 99,037,318 4.8143 3.716 3.708 3.716 3.685 3.731 26,573,580 3.7269 -0.83%
2023-11-21 0 4.840 4.830 4.840 4.760 4.870 14,876,003 71,907,475 4.8338 3.747 3.739 3.747 3.685 3.770 19,216,258 3.7420 1.26%
2023-11-20 0 4.780 4.770 4.780 4.690 4.790 11,237,976 53,480,499 4.7589 3.700 3.693 3.700 3.631 3.708 14,516,792 3.6840 1.92%
2023-11-17 0 4.690 4.690 4.700 4.680 4.720 11,777,757 55,268,227 4.6926 3.631 3.631 3.638 3.623 3.654 15,214,061 3.6327 -0.42%
2023-11-16 0 4.710 4.700 4.710 4.660 4.750 16,206,841 76,299,906 4.7079 3.646 3.638 3.646 3.607 3.677 20,935,384 3.6445 -0.63%
2023-11-15 0 4.740 4.740 4.750 4.700 4.790 18,490,341 87,565,380 4.7357 3.669 3.669 3.677 3.638 3.708 23,885,123 3.6661 0.85%
2023-11-14 0 4.700 4.680 4.700 4.670 4.740 19,175,618 90,139,733 4.7007 3.638 3.623 3.638 3.615 3.669 24,770,338 3.6390 1.08%
2023-11-13 0 4.650 4.650 4.670 4.530 4.670 17,182,824 79,200,370 4.6093 3.600 3.600 3.615 3.507 3.615 22,196,122 3.5682 0.65%
2023-11-10 0 4.620 4.620 4.630 4.580 4.660 17,562,350 81,334,118 4.6312 3.577 3.577 3.584 3.546 3.607 22,686,379 3.5852 -0.86%
2023-11-09 0 4.660 4.660 4.670 4.600 4.690 21,620,712 100,604,537 4.6532 3.607 3.607 3.615 3.561 3.631 27,928,818 3.6022 0.00%
2023-11-08 0 4.660 4.650 4.660 4.570 4.720 22,585,641 104,752,165 4.6380 3.607 3.600 3.607 3.538 3.654 29,175,277 3.5904 0.43%
2023-11-07 0 4.640 4.640 4.650 4.610 4.750 58,980,098 277,118,537 4.6985 3.592 3.592 3.600 3.569 3.677 76,188,260 3.6373 -2.32%
2023-11-06 0 4.750 4.740 4.750 4.680 4.750 72,522,135 342,607,078 4.7242 3.677 3.669 3.677 3.623 3.677 93,681,351 3.6572 1.06%
2023-11-03 0 4.700 4.700 4.710 4.660 4.760 23,109,239 108,572,526 4.6982 3.638 3.638 3.646 3.607 3.685 29,851,641 3.6371 -0.63%
2023-11-02 0 4.730 4.720 4.730 4.680 4.770 14,437,967 68,332,824 4.7329 3.662 3.654 3.662 3.623 3.693 18,650,420 3.6639 0.64%
2023-11-01 0 4.700 4.700 4.710 4.620 4.730 16,841,687 78,961,522 4.6885 3.638 3.638 3.646 3.577 3.662 21,755,454 3.6295 0.64%
2023-10-31 0 4.670 4.660 4.670 4.610 4.700 22,674,665 105,825,334 4.6671 3.615 3.607 3.615 3.569 3.638 29,290,275 3.6130 0.21%
2023-10-30 0 4.660 4.650 4.660 4.530 4.670 16,451,637 76,094,296 4.6253 3.607 3.600 3.607 3.507 3.615 21,251,602 3.5806 1.75%
2023-10-27 0 4.580 4.570 4.580 4.490 4.590 27,347,169 124,572,532 4.5552 3.546 3.538 3.546 3.476 3.553 35,326,039 3.5264 1.78%
2023-10-26 0 4.500 4.490 4.500 4.340 4.550 30,223,363 135,587,329 4.4862 3.484 3.476 3.484 3.360 3.522 39,041,397 3.4729 3.69%
2023-10-25 0 4.340 4.320 4.340 4.300 4.420 25,067,769 108,988,409 4.3478 3.360 3.344 3.360 3.329 3.422 32,381,596 3.3658 -2.25%
2023-10-24 0 4.440 4.410 4.440 4.340 4.540 29,401,905 130,332,570 4.4328 3.437 3.414 3.437 3.360 3.515 37,980,269 3.4316 2.07%
2023-10-20 0 4.350 4.340 4.350 4.300 4.390 14,105,509 61,378,078 4.3514 3.367 3.360 3.367 3.329 3.398 18,220,963 3.3685 -0.23%
2023-10-19 0 4.360 4.360 4.390 4.290 4.400 29,863,904 130,161,017 4.3585 3.375 3.375 3.398 3.321 3.406 38,577,062 3.3741 0.46%
2023-10-18 0 4.340 4.320 4.340 4.300 4.390 21,712,402 94,232,566 4.3400 3.360 3.344 3.360 3.329 3.398 28,047,260 3.3598 0.93%
2023-10-17 0 4.300 4.300 4.310 4.280 4.380 12,095,191 52,094,545 4.3070 3.329 3.329 3.337 3.313 3.391 15,624,110 3.3342 -0.69%
2023-10-16 0 4.330 4.330 4.340 4.310 4.400 20,134,233 87,473,180 4.3445 3.352 3.352 3.360 3.337 3.406 26,008,641 3.3632 -0.23%
2023-10-13 0 4.340 4.330 4.340 4.260 4.390 20,620,034 89,597,495 4.3452 3.360 3.352 3.360 3.298 3.398 26,636,180 3.3638 -0.69%
2023-10-12 0 4.370 4.360 4.370 4.320 4.390 15,938,659 69,524,093 4.3620 3.383 3.375 3.383 3.344 3.398 20,588,957 3.3768 1.39%
2023-10-11 0 4.310 4.300 4.310 4.180 4.320 27,113,553 115,962,023 4.2769 3.337 3.329 3.337 3.236 3.344 35,024,262 3.3109 3.36%
2023-10-10 0 4.170 4.160 4.170 4.160 4.250 9,763,538 40,901,669 4.1892 3.228 3.220 3.228 3.220 3.290 12,612,169 3.2430 0.48%
2023-10-09 0 4.150 4.150 4.160 4.130 4.250 6,167,469 25,679,041 4.1636 3.213 3.213 3.220 3.197 3.290 7,966,903 3.2232 -0.95%
2023-10-06 0 4.190 4.170 4.190 4.150 4.240 7,989,560 33,471,533 4.1894 3.244 3.228 3.244 3.213 3.282 10,320,611 3.2432 1.45%
2023-10-05 0 4.130 4.130 4.140 4.040 4.150 9,655,766 39,797,403 4.1216 3.197 3.197 3.205 3.128 3.213 12,472,953 3.1907 3.25%
2023-10-04 0 4.000 4.000 4.010 3.980 4.040 31,313,079 125,879,241 4.0200 3.097 3.097 3.104 3.081 3.128 40,449,051 3.1120 -0.99%
2023-10-03 0 4.040 4.030 4.040 3.930 4.090 29,859,286 119,669,925 4.0078 3.128 3.120 3.128 3.042 3.166 38,571,096 3.1026 -1.70%
2023-09-29 0 4.110 4.100 4.110 4.050 4.150 18,936,865 77,650,474 4.1005 3.182 3.174 3.182 3.135 3.213 24,461,926 3.1743 1.99%
2023-09-28 0 4.030 4.020 4.030 3.990 4.090 23,606,671 95,052,298 4.0265 3.120 3.112 3.120 3.089 3.166 30,494,205 3.1171 -0.98%
2023-09-27 0 4.070 4.060 4.070 4.020 4.080 20,227,707 82,143,728 4.0610 3.151 3.143 3.151 3.112 3.158 26,129,387 3.1437 0.25%
2023-09-26 0 4.060 4.050 4.060 4.040 4.160 19,220,254 78,425,254 4.0803 3.143 3.135 3.143 3.128 3.220 24,827,997 3.1587 -1.22%
2023-09-25 0 4.110 4.110 4.120 4.100 4.180 10,615,204 43,815,802 4.1276 3.182 3.182 3.189 3.174 3.236 13,712,319 3.1954 -0.96%
2023-09-22 0 4.150 4.140 4.150 4.040 4.150 9,007,608 37,100,623 4.1188 3.213 3.205 3.213 3.128 3.213 11,635,687 3.1885 1.72%
2023-09-21 0 4.080 4.070 4.080 4.020 4.120 13,909,518 56,374,755 4.0530 3.158 3.151 3.158 3.112 3.189 17,967,789 3.1375 -0.49%
2023-09-20 0 4.100 4.090 4.100 4.080 4.150 8,197,154 33,696,581 4.1108 3.174 3.166 3.174 3.158 3.213 10,588,773 3.1823 -0.49%
2023-09-19 0 4.120 4.120 4.130 4.060 4.140 12,035,316 49,468,614 4.1103 3.189 3.189 3.197 3.143 3.205 15,546,766 3.1819 1.23%
2023-09-18 0 4.070 4.060 4.070 4.040 4.130 12,712,771 51,871,917 4.0803 3.151 3.143 3.151 3.128 3.197 16,421,877 3.1587 -0.97%
2023-09-15 0 4.110 4.110 4.130 4.050 4.160 29,524,403 121,481,899 4.1146 3.182 3.182 3.197 3.135 3.220 38,138,507 3.1853 0.98%
2023-09-14 0 4.070 4.060 4.070 4.030 4.090 13,280,467 53,902,414 4.0588 3.151 3.143 3.151 3.120 3.166 17,155,205 3.1420 0.74%
2023-09-13 0 4.040 4.030 4.040 4.020 4.110 14,287,279 57,887,386 4.0517 3.128 3.120 3.128 3.112 3.182 18,455,767 3.1365 -0.49%
2023-09-12 0 4.060 4.050 4.060 4.020 4.130 14,932,001 60,872,240 4.0766 3.143 3.135 3.143 3.112 3.197 19,288,594 3.1559 0.25%
2023-09-11 0 4.050 4.050 4.060 4.020 4.130 37,061,185 150,532,303 4.0617 3.135 3.135 3.143 3.112 3.197 47,874,237 3.1443 -0.49%
2023-09-07 0 4.070 4.060 4.070 4.050 4.100 11,475,975 46,695,002 4.0689 3.151 3.143 3.151 3.135 3.174 14,824,230 3.1499 0.25%
2023-09-06 0 4.060 4.060 4.070 4.000 4.090 9,893,915 40,112,218 4.0542 3.143 3.143 3.151 3.097 3.166 12,780,585 3.1385 0.25%
2023-09-05 0 4.050 4.050 4.060 4.040 4.150 12,602,575 51,395,003 4.0781 3.135 3.135 3.143 3.128 3.213 16,279,530 3.1570 -1.94%
2023-09-04 0 4.130 4.120 4.130 4.080 4.180 41,337,635 170,173,164 4.1167 3.197 3.189 3.197 3.158 3.236 53,398,393 3.1869 2.23%
2023-08-31 0 4.040 4.040 4.050 4.020 4.150 41,300,890 167,787,250 4.0626 3.128 3.128 3.135 3.112 3.213 53,350,928 3.1450 -2.65%
2023-08-30 0 4.150 4.140 4.150 4.120 4.200 22,079,668 91,909,908 4.1626 3.213 3.205 3.213 3.189 3.251 28,521,680 3.2225 0.00%
2023-08-29 0 4.150 4.150 4.160 4.070 4.180 22,481,472 92,933,295 4.1338 3.213 3.213 3.220 3.151 3.236 29,040,715 3.2001 2.98%
2023-08-28 0 4.030 4.030 4.040 3.980 4.050 15,542,869 62,470,032 4.0192 3.120 3.120 3.128 3.081 3.135 20,077,690 3.1114 2.81%
2023-08-25 0 3.970 3.970 3.980 3.960 4.010 12,828,019 51,067,564 3.9809 3.035 3.035 3.042 3.027 3.065 16,782,111 3.0430 0.00%
2023-08-24 0 3.970 3.970 3.980 3.950 4.040 14,306,080 56,859,357 3.9745 3.035 3.035 3.042 3.019 3.088 18,715,768 3.0380 1.28%
2023-08-23 0 3.920 3.910 3.920 3.900 3.960 16,680,362 65,617,461 3.9338 2.996 2.989 2.996 2.981 3.027 21,821,896 3.0070 -0.76%
2023-08-22 0 3.950 3.940 3.950 3.900 3.990 12,552,754 49,533,846 3.9461 3.019 3.012 3.019 2.981 3.050 16,421,999 3.0163 0.77%
2023-08-21 0 3.920 3.920 3.930 3.880 3.940 13,971,904 54,711,885 3.9159 2.996 2.996 3.004 2.966 3.012 18,278,586 2.9932 0.00%
2023-08-18 0 3.920 3.920 3.930 3.910 3.990 12,142,214 47,729,009 3.9308 2.996 2.996 3.004 2.989 3.050 15,884,915 3.0047 -1.26%
2023-08-17 0 3.970 3.960 3.970 3.900 3.990 16,877,456 66,714,233 3.9529 3.035 3.027 3.035 2.981 3.050 22,079,742 3.0215 0.76%
2023-08-16 0 3.940 3.940 3.950 3.940 4.010 15,005,998 59,452,760 3.9619 3.012 3.012 3.019 3.012 3.065 19,631,428 3.0284 -1.75%
2023-08-15 0 4.010 4.000 4.010 3.980 4.030 10,574,513 42,368,292 4.0066 3.065 3.058 3.065 3.042 3.080 13,833,988 3.0626 -0.50%
2023-08-14 0 4.030 4.020 4.030 3.970 4.040 13,827,844 55,400,320 4.0064 3.080 3.073 3.080 3.035 3.088 18,090,121 3.0625 0.00%
2023-08-11 0 4.030 4.030 4.040 4.030 4.120 9,227,436 37,363,140 4.0491 3.080 3.080 3.088 3.080 3.149 12,071,689 3.0951 -1.71%
2023-08-10 0 4.100 4.090 4.100 4.040 4.110 16,918,825 68,854,192 4.0697 3.134 3.126 3.134 3.088 3.142 22,133,862 3.1108 1.23%
2023-08-09 0 4.050 4.050 4.060 4.030 4.070 11,962,660 48,431,284 4.0485 3.096 3.096 3.103 3.080 3.111 15,650,015 3.0946 0.25%
2023-08-08 0 4.040 4.040 4.050 4.020 4.100 11,611,254 47,012,013 4.0488 3.088 3.088 3.096 3.073 3.134 15,190,292 3.0949 -1.70%
2023-08-07 0 4.110 4.110 4.120 4.040 4.130 11,394,485 46,797,948 4.1071 3.142 3.142 3.149 3.088 3.157 14,906,707 3.1394 1.23%
2023-08-04 0 4.060 4.060 4.080 4.050 4.130 9,651,151 39,473,841 4.0901 3.103 3.103 3.119 3.096 3.157 12,626,010 3.1264 -0.25%
2023-08-03 0 4.070 4.070 4.080 4.040 4.120 14,300,321 58,365,636 4.0814 3.111 3.111 3.119 3.088 3.149 18,708,234 3.1198 -0.73%
2023-08-02 0 4.100 4.090 4.100 4.060 4.160 11,836,163 48,559,224 4.1026 3.134 3.126 3.134 3.103 3.180 15,484,527 3.1360 -1.44%
2023-08-01 0 4.160 4.160 4.170 4.140 4.250 16,530,569 69,292,187 4.1918 3.180 3.180 3.187 3.165 3.249 21,625,931 3.2041 -1.42%
2023-07-31 0 4.220 4.220 4.230 4.200 4.270 23,910,945 101,098,997 4.2281 3.226 3.226 3.233 3.210 3.264 31,281,224 3.2319 0.48%
2023-07-28 0 4.200 4.190 4.200 4.140 4.240 13,010,968 54,583,206 4.1952 3.210 3.203 3.210 3.165 3.241 17,021,452 3.2067 0.48%
2023-07-27 0 4.180 4.180 4.190 4.110 4.190 10,344,986 43,150,525 4.1712 3.195 3.195 3.203 3.142 3.203 13,533,711 3.1884 1.70%
2023-07-26 0 4.110 4.100 4.110 4.070 4.140 22,455,195 92,289,670 4.1099 3.142 3.134 3.142 3.111 3.165 29,376,756 3.1416 0.49%
2023-07-25 0 4.090 4.080 4.090 4.000 4.110 16,960,868 69,018,818 4.0693 3.126 3.119 3.126 3.058 3.142 22,188,865 3.1105 3.02%
2023-07-24 0 3.970 3.960 3.970 3.940 4.020 12,377,122 49,168,632 3.9725 3.035 3.027 3.035 3.012 3.073 16,192,230 3.0366 -1.24%
2023-07-21 0 4.020 4.010 4.020 3.980 4.060 13,387,749 53,785,554 4.0175 3.073 3.065 3.073 3.042 3.103 17,514,372 3.0709 0.00%
2023-07-20 0 4.020 4.020 4.030 4.000 4.070 26,089,185 105,008,945 4.0250 3.073 3.073 3.080 3.058 3.111 34,130,882 3.0767 -0.25%
2023-07-19 0 4.030 4.030 4.040 3.970 4.050 16,525,582 66,233,003 4.0079 3.080 3.080 3.088 3.035 3.096 21,619,407 3.0636 -0.49%
2023-07-18 0 4.050 4.040 4.050 4.030 4.130 14,932,922 60,549,819 4.0548 3.096 3.088 3.096 3.080 3.157 19,535,827 3.0994 -1.94%
2023-07-14 0 4.130 4.130 4.140 4.110 4.170 9,686,647 40,073,360 4.1370 3.157 3.157 3.165 3.142 3.187 12,672,447 3.1622 -0.48%
2023-07-13 0 4.150 4.140 4.150 4.070 4.150 12,128,597 50,078,337 4.1289 3.172 3.165 3.172 3.111 3.172 15,867,100 3.1561 2.47%
2023-07-12 0 4.050 4.040 4.050 4.010 4.110 11,571,440 46,907,739 4.0538 3.096 3.088 3.096 3.065 3.142 15,138,206 3.0986 -0.98%
2023-07-11 0 4.090 4.080 4.090 4.060 4.190 14,557,105 59,523,866 4.0890 3.126 3.119 3.126 3.103 3.203 19,044,169 3.1256 -1.68%
2023-07-10 0 4.160 4.160 4.180 4.080 4.190 23,595,488 97,228,834 4.1207 3.180 3.180 3.195 3.119 3.203 30,868,531 3.1498 4.52%
2023-07-07 0 3.980 3.970 3.980 3.970 4.080 15,408,059 61,701,086 4.0045 3.042 3.035 3.042 3.035 3.119 20,157,420 3.0610 -0.25%
2023-07-06 0 3.990 3.980 3.990 3.960 4.110 26,728,879 107,279,755 4.0136 3.050 3.042 3.050 3.027 3.142 34,967,755 3.0680 -3.16%
2023-07-05 0 4.120 4.110 4.120 4.100 4.200 9,820,695 40,568,072 4.1309 3.149 3.142 3.149 3.134 3.210 12,847,814 3.1576 -1.44%
2023-07-04 0 4.180 4.170 4.180 4.130 4.200 8,830,658 36,851,733 4.1732 3.195 3.187 3.195 3.157 3.210 11,552,609 3.1899 0.24%
2023-07-03 0 4.170 4.160 4.170 4.150 4.190 10,260,584 42,757,560 4.1672 3.187 3.180 3.187 3.172 3.203 13,423,293 3.1853 0.48%
2023-06-30 0 4.150 4.140 4.150 4.070 4.180 14,691,865 60,825,852 4.1401 3.172 3.165 3.172 3.111 3.195 19,220,467 3.1646 0.73%
2023-06-29 0 4.120 4.110 4.120 4.100 4.260 21,217,205 88,166,567 4.1554 3.149 3.142 3.149 3.134 3.256 27,757,169 3.1764 -2.83%
2023-06-28 0 4.240 4.240 4.250 4.200 4.280 13,027,832 55,250,200 4.2409 3.241 3.241 3.249 3.210 3.272 17,043,514 3.2417 0.47%
2023-06-27 0 4.220 4.210 4.220 4.150 4.260 15,460,959 65,078,644 4.2092 3.226 3.218 3.226 3.172 3.256 20,226,625 3.2175 0.96%
2023-06-26 0 4.180 4.170 4.180 4.150 4.240 15,993,766 67,059,524 4.1929 3.195 3.187 3.195 3.172 3.241 20,923,664 3.2050 -0.48%
2023-06-23 0 4.200 4.200 4.210 4.120 4.220 15,303,499 63,861,959 4.1730 3.210 3.210 3.218 3.149 3.226 20,020,630 3.1898 -0.24%
2023-06-21 0 4.210 4.200 4.210 4.130 4.230 12,605,952 52,879,623 4.1948 3.218 3.210 3.218 3.157 3.233 16,491,595 3.2065 -0.47%
2023-06-20 0 4.230 4.230 4.240 4.170 4.270 6,471,148 27,409,448 4.2356 3.233 3.233 3.241 3.187 3.264 8,465,806 3.2377 -0.70%
2023-06-19 0 4.260 4.250 4.260 4.230 4.320 8,698,114 37,163,713 4.2726 3.256 3.249 3.256 3.233 3.302 11,379,210 3.2659 -1.16%
2023-06-16 0 4.310 4.300 4.310 4.210 4.330 24,644,468 105,815,616 4.2937 3.295 3.287 3.295 3.218 3.310 32,240,848 3.2820 2.13%
2023-06-15 0 4.220 4.210 4.220 4.130 4.230 8,984,020 37,680,410 4.1942 3.226 3.218 3.226 3.157 3.233 11,753,243 3.2060 1.69%
2023-06-14 0 4.150 4.150 4.160 4.150 4.270 9,942,921 41,648,261 4.1887 3.172 3.172 3.180 3.172 3.264 13,007,714 3.2018 -1.19%
2023-06-13 0 4.200 4.180 4.200 4.070 4.210 16,166,080 67,321,662 4.1644 3.210 3.195 3.210 3.111 3.218 21,149,092 3.1832 1.45%
2023-06-12 0 4.140 4.130 4.140 4.060 4.180 10,612,050 43,764,299 4.1240 3.165 3.157 3.165 3.103 3.195 13,883,095 3.1523 0.98%
2023-06-09 0 4.100 4.080 4.100 4.030 4.120 16,903,248 69,098,040 4.0879 3.134 3.119 3.134 3.080 3.149 22,113,484 3.1247 1.74%
2023-06-08 0 4.280 4.270 4.280 4.190 4.310 18,914,011 80,652,524 4.2642 3.080 3.073 3.080 3.016 3.102 26,279,032 3.0691 1.42%
2023-06-07 0 4.220 4.210 4.220 4.170 4.250 22,738,808 95,699,102 4.2086 3.037 3.030 3.037 3.001 3.059 31,593,186 3.0291 0.48%
2023-06-06 0 4.200 4.200 4.210 4.160 4.260 13,028,045 54,886,158 4.2129 3.023 3.023 3.030 2.994 3.066 18,101,100 3.0322 0.72%
2023-06-05 0 4.170 4.170 4.180 4.130 4.240 19,244,817 80,205,839 4.1677 3.001 3.001 3.009 2.973 3.052 26,738,652 2.9996 0.24%
2023-06-02 0 4.160 4.160 4.170 4.060 4.220 43,157,730 179,564,290 4.1607 2.994 2.994 3.001 2.922 3.037 59,963,134 2.9946 4.26%
2023-06-01 0 3.990 3.990 4.000 3.950 4.150 54,508,753 218,664,895 4.0116 2.872 2.872 2.879 2.843 2.987 75,734,188 2.8873 -2.44%
2023-05-31 0 4.090 4.080 4.090 4.030 4.130 40,421,771 165,091,895 4.0842 2.944 2.937 2.944 2.901 2.973 56,161,806 2.9396 -1.45%
2023-05-30 0 4.150 4.140 4.150 4.100 4.220 11,828,017 48,899,701 4.1342 2.987 2.980 2.987 2.951 3.037 16,433,788 2.9756 0.24%
2023-05-29 0 4.140 4.130 4.140 4.130 4.260 14,420,696 60,400,077 4.1884 2.980 2.973 2.980 2.973 3.066 20,036,043 3.0146 -0.96%
2023-05-25 0 4.180 4.170 4.180 4.120 4.280 43,071,928 180,624,432 4.1936 3.009 3.001 3.009 2.965 3.080 59,843,921 3.0183 -2.79%
2023-05-24 0 4.300 4.300 4.310 4.270 4.350 33,437,526 143,821,372 4.3012 3.095 3.095 3.102 3.073 3.131 46,457,931 3.0957 -0.69%
2023-05-23 0 4.330 4.320 4.330 4.300 4.360 14,456,389 62,624,024 4.3319 3.116 3.109 3.116 3.095 3.138 20,085,634 3.1179 0.23%
2023-05-22 0 4.320 4.320 4.330 4.220 4.340 14,406,587 61,858,641 4.2938 3.109 3.109 3.116 3.037 3.124 20,016,440 3.0904 2.86%
2023-05-19 0 4.200 4.190 4.200 4.170 4.240 14,295,568 60,093,175 4.2036 3.023 3.016 3.023 3.001 3.052 19,862,190 3.0255 -0.47%
2023-05-18 0 4.220 4.210 4.220 4.200 4.270 8,143,232 34,405,261 4.2250 3.037 3.030 3.037 3.023 3.073 11,314,166 3.0409 0.24%
2023-05-17 0 4.210 4.200 4.210 4.200 4.270 14,225,547 60,105,061 4.2251 3.030 3.023 3.030 3.023 3.073 19,764,904 3.0410 -1.17%
2023-05-16 0 4.260 4.250 4.260 4.250 4.320 18,621,561 79,700,192 4.2800 3.066 3.059 3.066 3.059 3.109 25,872,703 3.0805 -0.93%
2023-05-15 0 4.300 4.290 4.300 4.220 4.340 12,933,226 55,333,916 4.2784 3.095 3.088 3.095 3.037 3.124 17,969,359 3.0793 2.14%
2023-05-12 0 4.210 4.210 4.220 4.210 4.300 20,629,002 87,685,308 4.2506 3.030 3.030 3.037 3.030 3.095 28,661,832 3.0593 -1.17%
2023-05-11 0 4.260 4.260 4.270 4.250 4.320 16,903,124 72,339,518 4.2797 3.066 3.066 3.073 3.059 3.109 23,485,116 3.0802 -1.39%
2023-05-10 0 4.320 4.320 4.330 4.320 4.400 9,676,967 41,937,235 4.3337 3.109 3.109 3.116 3.109 3.167 13,445,129 3.1191 -1.14%
2023-05-09 0 4.370 4.370 4.380 4.360 4.460 15,283,248 67,191,333 4.3964 3.145 3.145 3.152 3.138 3.210 21,234,468 3.1643 -1.80%
2023-05-08 0 4.450 4.440 4.450 4.410 4.480 17,763,261 78,913,027 4.4425 3.203 3.196 3.203 3.174 3.224 24,680,186 3.1974 0.45%
2023-05-05 0 4.430 4.430 4.440 4.420 4.480 14,082,387 62,527,416 4.4401 3.188 3.188 3.196 3.181 3.224 19,565,998 3.1957 -0.23%
2023-05-04 0 4.440 4.440 4.450 4.340 4.450 16,068,454 71,066,961 4.4228 3.196 3.196 3.203 3.124 3.203 22,325,429 3.1832 2.30%
2023-05-03 0 4.340 4.340 4.350 4.320 4.390 12,075,667 52,481,022 4.3460 3.124 3.124 3.131 3.109 3.160 16,777,871 3.1280 -1.36%
2023-05-02 0 4.400 4.390 4.400 4.320 4.430 17,004,441 74,538,293 4.3835 3.167 3.160 3.167 3.109 3.188 23,625,885 3.1549 0.92%
2023-04-28 0 4.360 4.360 4.370 4.300 4.400 26,300,799 114,598,136 4.3572 3.138 3.138 3.145 3.095 3.167 36,542,198 3.1360 0.23%
2023-04-27 0 4.350 4.340 4.350 4.340 4.440 25,433,952 111,052,369 4.3663 3.131 3.124 3.131 3.124 3.196 35,337,805 3.1426 -1.81%
2023-04-26 0 4.430 4.420 4.430 4.380 4.490 50,699,403 224,173,101 4.4216 3.188 3.181 3.188 3.152 3.232 70,441,496 3.1824 -0.45%
2023-04-25 0 4.450 4.450 4.460 4.450 4.600 20,948,303 94,041,426 4.4892 3.203 3.203 3.210 3.203 3.311 29,105,467 3.2311 -2.20%
2023-04-24 0 4.550 4.550 4.560 4.520 4.620 12,528,169 57,186,378 4.5646 3.275 3.275 3.282 3.253 3.325 17,406,575 3.2853 -0.87%
2023-04-21 0 4.590 4.580 4.590 4.530 4.670 27,792,468 127,848,420 4.6001 3.304 3.296 3.304 3.260 3.361 38,614,716 3.3109 -0.86%
2023-04-20 0 4.630 4.620 4.630 4.590 4.660 10,336,515 47,797,125 4.6241 3.332 3.325 3.332 3.304 3.354 14,361,502 3.3281 0.65%
2023-04-19 0 4.600 4.600 4.610 4.590 4.700 18,098,869 83,669,920 4.6229 3.311 3.311 3.318 3.304 3.383 25,146,478 3.3273 -1.92%
2023-04-18 0 4.690 4.690 4.700 4.510 4.710 27,425,637 126,628,583 4.6172 3.376 3.376 3.383 3.246 3.390 38,105,043 3.3231 0.64%
2023-04-17 0 4.660 4.650 4.660 4.600 4.690 20,644,550 96,114,601 4.6557 3.354 3.347 3.354 3.311 3.376 28,683,434 3.3509 -0.21%
2023-04-14 0 4.670 4.670 4.680 4.650 4.720 16,405,533 76,751,196 4.6784 3.361 3.361 3.368 3.347 3.397 22,793,765 3.3672 -0.64%
2023-04-13 0 4.700 4.690 4.700 4.660 4.740 25,962,484 121,949,947 4.6972 3.383 3.376 3.383 3.354 3.412 36,072,145 3.3807 -0.63%
2023-04-12 0 4.730 4.720 4.730 4.680 4.760 18,652,737 88,061,655 4.7211 3.404 3.397 3.404 3.368 3.426 25,916,019 3.3980 0.64%
2023-04-11 0 4.700 4.690 4.700 4.680 4.890 17,068,521 80,799,473 4.7338 3.383 3.376 3.383 3.368 3.520 23,714,917 3.4071 -2.08%
2023-04-06 0 4.800 4.780 4.800 4.680 4.810 14,850,472 70,849,737 4.7709 3.455 3.440 3.455 3.368 3.462 20,633,171 3.4338 1.48%
2023-04-04 0 4.730 4.720 4.730 4.670 4.740 11,121,462 52,368,415 4.7088 3.404 3.397 3.404 3.361 3.412 15,452,104 3.3891 1.28%
2023-04-03 0 4.670 4.660 4.670 4.640 4.720 17,477,093 81,764,695 4.6784 3.361 3.354 3.361 3.340 3.397 24,282,585 3.3672 -0.21%
2023-03-31 0 4.680 4.670 4.680 4.570 4.750 27,581,530 129,034,157 4.6783 3.368 3.361 3.368 3.289 3.419 38,321,639 3.3671 2.86%
2023-03-30 0 4.550 4.540 4.550 4.450 4.570 15,088,641 68,159,467 4.5173 3.275 3.268 3.275 3.203 3.289 20,964,082 3.2512 1.56%
2023-03-29 0 4.480 4.470 4.480 4.450 4.580 18,349,082 82,388,142 4.4900 3.224 3.217 3.224 3.203 3.296 25,494,123 3.2317 0.22%
2023-03-28 0 4.470 4.460 4.470 4.430 4.520 10,114,646 45,246,902 4.4734 3.217 3.210 3.217 3.188 3.253 14,053,238 3.2197 -0.22%
2023-03-27 0 4.480 4.480 4.490 4.360 4.520 11,577,912 51,642,085 4.4604 3.224 3.224 3.232 3.138 3.253 16,086,293 3.2103 0.45%
2023-03-24 0 4.460 4.450 4.460 4.430 4.520 8,600,719 38,450,184 4.4706 3.210 3.203 3.210 3.188 3.253 11,949,796 3.2176 -0.67%
2023-03-23 0 4.490 4.480 4.490 4.440 4.500 10,011,819 44,817,319 4.4764 3.232 3.224 3.232 3.196 3.239 13,910,371 3.2219 1.13%
2023-03-22 0 4.440 4.440 4.450 4.410 4.500 9,753,372 43,444,250 4.4543 3.196 3.196 3.203 3.174 3.239 13,551,286 3.2059 0.45%
2023-03-21 0 4.420 4.420 4.430 4.380 4.440 12,434,952 54,878,575 4.4133 3.181 3.181 3.188 3.152 3.196 17,277,060 3.1764 0.00%
2023-03-20 0 4.420 4.420 4.430 4.380 4.560 9,144,082 40,557,584 4.4354 3.181 3.181 3.188 3.152 3.282 12,704,742 3.1923 -2.21%
2023-03-17 0 4.520 4.520 4.530 4.430 4.530 23,142,740 104,158,066 4.5007 3.253 3.253 3.260 3.188 3.260 32,154,407 3.2393 1.57%
2023-03-16 0 4.450 4.450 4.460 4.430 4.570 12,308,085 55,107,071 4.4773 3.203 3.203 3.210 3.188 3.289 17,100,792 3.2225 -2.63%
2023-03-15 0 4.570 4.560 4.570 4.520 4.650 17,760,221 81,193,211 4.5716 3.289 3.282 3.289 3.253 3.347 24,675,962 3.2904 0.22%
2023-03-14 0 4.560 4.550 4.560 4.520 4.680 11,833,473 54,309,316 4.5895 3.282 3.275 3.282 3.253 3.368 16,441,368 3.3032 -0.65%
2023-03-13 0 4.590 4.580 4.590 4.460 4.590 9,467,780 43,098,772 4.5522 3.304 3.296 3.304 3.210 3.304 13,154,486 3.2764 2.68%
2023-03-10 0 4.470 4.460 4.470 4.460 4.570 15,418,415 69,262,742 4.4922 3.217 3.210 3.217 3.210 3.289 21,422,268 3.2332 -2.61%
2023-03-09 0 4.590 4.580 4.590 4.570 4.650 10,717,208 49,251,609 4.5956 3.304 3.296 3.304 3.289 3.347 14,890,435 3.3076 -0.43%
2023-03-08 0 4.610 4.600 4.610 4.600 4.790 10,740,459 49,942,458 4.6499 3.318 3.311 3.318 3.311 3.448 14,922,740 3.3467 -3.76%
2023-03-07 0 4.790 4.780 4.790 4.740 4.900 13,380,585 64,448,439 4.8166 3.448 3.440 3.448 3.412 3.527 18,590,918 3.4667 0.21%
2023-03-06 0 4.780 4.770 4.780 4.720 4.810 8,692,251 41,522,225 4.7769 3.440 3.433 3.440 3.397 3.462 12,076,970 3.4381 0.63%
2023-03-03 0 4.750 4.750 4.760 4.740 4.850 10,589,594 50,630,409 4.7811 3.419 3.419 3.426 3.412 3.491 14,713,129 3.4412 -1.45%
2023-03-02 0 4.820 4.820 4.830 4.730 4.860 20,333,738 97,893,426 4.8143 3.469 3.469 3.476 3.404 3.498 28,251,594 3.4651 1.26%
2023-03-01 0 4.760 4.760 4.770 4.550 4.790 13,464,129 63,166,697 4.6915 3.426 3.426 3.433 3.275 3.448 18,706,993 3.3766 4.39%
2023-02-28 0 4.560 4.560 4.570 4.560 4.750 28,305,082 130,326,654 4.6044 3.282 3.282 3.289 3.282 3.419 39,326,939 3.3139 -2.36%
2023-02-27 0 4.670 4.660 4.670 4.650 4.720 8,813,937 41,235,953 4.6785 3.361 3.354 3.361 3.347 3.397 12,246,040 3.3673 -0.64%
2023-02-24 0 4.700 4.690 4.700 4.630 4.720 15,400,855 72,156,143 4.6852 3.383 3.376 3.383 3.332 3.397 21,397,871 3.3721 -0.63%
2023-02-23 0 4.730 4.720 4.730 4.690 4.780 16,255,800 76,851,389 4.7276 3.404 3.397 3.404 3.376 3.440 22,585,727 3.4027 0.64%
2023-02-22 0 4.700 4.700 4.710 4.660 4.740 19,586,632 92,067,216 4.7005 3.383 3.383 3.390 3.354 3.412 27,213,568 3.3831 -0.42%
2023-02-21 0 4.720 4.720 4.730 4.700 4.800 12,089,240 57,207,797 4.7321 3.397 3.397 3.404 3.383 3.455 16,796,729 3.4059 -0.42%
2023-02-20 0 4.740 4.740 4.750 4.660 4.790 12,691,764 59,904,460 4.7199 3.412 3.412 3.419 3.354 3.448 17,633,873 3.3971 1.28%
2023-02-17 0 4.680 4.650 4.680 4.610 4.750 16,193,535 75,769,055 4.6790 3.368 3.347 3.368 3.318 3.419 22,499,216 3.3676 1.30%
2023-02-16 0 4.620 4.620 4.630 4.600 4.740 13,301,899 62,099,235 4.6684 3.325 3.325 3.332 3.311 3.412 18,481,592 3.3601 -1.07%
2023-02-15 0 4.670 4.670 4.680 4.650 4.730 13,423,814 62,802,416 4.6784 3.361 3.361 3.368 3.347 3.404 18,650,980 3.3672 -0.85%
2023-02-14 0 4.710 4.700 4.710 4.690 4.780 11,899,109 56,051,976 4.7106 3.390 3.383 3.390 3.376 3.440 16,532,562 3.3904 0.43%
2023-02-13 0 4.690 4.680 4.690 4.660 4.720 9,538,021 44,763,100 4.6931 3.376 3.368 3.376 3.354 3.397 13,252,079 3.3778 -0.42%
2023-02-10 0 4.710 4.710 4.720 4.690 4.810 20,259,688 95,870,881 4.7321 3.390 3.390 3.397 3.376 3.462 28,148,709 3.4059 -0.84%
2023-02-09 0 4.750 4.750 4.760 4.690 4.760 17,303,134 81,976,511 4.7377 3.419 3.419 3.426 3.376 3.426 24,040,888 3.4099 0.21%
2023-02-08 0 4.740 4.740 4.750 4.690 4.780 17,147,502 81,357,752 4.7446 3.412 3.412 3.419 3.376 3.440 23,824,653 3.4149 1.28%
2023-02-07 0 4.680 4.680 4.690 4.670 4.750 11,324,949 53,137,153 4.6920 3.368 3.368 3.376 3.361 3.419 15,734,827 3.3770 -1.27%
2023-02-06 0 4.740 4.730 4.740 4.700 4.770 10,297,382 48,746,871 4.7339 3.412 3.404 3.412 3.383 3.433 14,307,131 3.4072 -1.46%
2023-02-03 0 4.810 4.800 4.810 4.720 4.880 23,030,728 110,274,120 4.7881 3.462 3.455 3.462 3.397 3.512 31,998,778 3.4462 -1.23%
2023-02-02 0 4.870 4.860 4.870 4.850 4.950 14,263,941 69,734,027 4.8888 3.505 3.498 3.505 3.491 3.563 19,818,248 3.5187 -0.41%
2023-02-01 0 4.890 4.880 4.890 4.830 4.920 14,718,529 71,831,933 4.8804 3.520 3.512 3.520 3.476 3.541 20,449,850 3.5126 1.45%
2023-01-31 0 4.820 4.810 4.820 4.800 4.970 23,751,641 115,073,067 4.8448 3.469 3.462 3.469 3.455 3.577 33,000,411 3.4870 -1.83%
2023-01-30 0 4.910 4.900 4.910 4.890 4.950 19,332,329 95,129,097 4.9207 3.534 3.527 3.534 3.520 3.563 26,860,241 3.5416 0.00%
2023-01-27 0 4.910 4.910 4.920 4.840 4.950 17,270,334 84,776,547 4.9088 3.534 3.534 3.541 3.484 3.563 23,995,315 3.5330 0.82%
2023-01-26 0 4.870 4.860 4.870 4.760 4.900 36,683,891 177,711,435 4.8444 3.505 3.498 3.505 3.426 3.527 50,968,414 3.4867 2.31%
2023-01-20 0 4.760 4.750 4.760 4.660 4.770 11,184,819 52,899,643 4.7296 3.426 3.419 3.426 3.354 3.433 15,540,131 3.4041 1.49%
2023-01-19 0 4.690 4.690 4.700 4.600 4.710 17,326,367 80,876,688 4.6678 3.376 3.376 3.383 3.311 3.390 24,073,167 3.3596 -0.42%
2023-01-18 0 4.710 4.700 4.710 4.690 4.820 11,591,334 54,809,736 4.7285 3.390 3.383 3.390 3.376 3.469 16,104,941 3.4033 -0.42%
2023-01-17 0 4.730 4.730 4.740 4.720 4.900 18,255,073 87,119,706 4.7724 3.404 3.404 3.412 3.397 3.527 25,363,507 3.4348 -3.27%
2023-01-16 0 4.890 4.880 4.890 4.860 4.950 15,087,720 73,899,039 4.8980 3.520 3.512 3.520 3.498 3.563 20,962,803 3.5252 -0.41%
2023-01-13 0 4.910 4.900 4.910 4.850 4.930 15,436,213 75,454,404 4.8881 3.534 3.527 3.534 3.491 3.548 21,446,997 3.5182 0.41%
2023-01-12 0 4.890 4.880 4.890 4.860 4.930 29,213,451 143,129,598 4.8994 3.520 3.512 3.520 3.498 3.548 40,589,022 3.5263 1.45%
2023-01-11 0 4.820 4.820 4.830 4.800 4.950 36,590,169 178,176,810 4.8695 3.469 3.469 3.476 3.455 3.563 50,838,197 3.5048 -1.23%
2023-01-10 0 4.880 4.870 4.880 4.760 4.910 36,360,261 176,774,724 4.8618 3.512 3.505 3.512 3.426 3.534 50,518,764 3.4992 2.31%
2023-01-09 0 4.770 4.760 4.770 4.720 4.780 14,222,335 67,563,385 4.7505 3.433 3.426 3.433 3.397 3.440 19,760,441 3.4191 1.27%
2023-01-06 0 4.710 4.700 4.710 4.660 4.740 18,912,033 88,936,971 4.7027 3.390 3.383 3.390 3.354 3.412 26,276,284 3.3847 0.64%
2023-01-05 0 4.680 4.680 4.690 4.670 4.760 33,608,615 158,238,598 4.7083 3.368 3.368 3.376 3.361 3.426 46,695,641 3.3887 -0.43%
2023-01-04 0 4.700 4.700 4.710 4.650 4.770 21,211,966 99,892,870 4.7093 3.383 3.383 3.390 3.347 3.433 29,471,799 3.3894 0.86%
2023-01-03 0 4.660 4.650 4.660 4.430 4.660 13,134,154 59,883,854 4.5594 3.354 3.347 3.354 3.188 3.354 18,248,528 3.2816 2.64%
2022-12-30 0 4.540 4.540 4.550 4.520 4.610 12,286,181 55,820,075 4.5433 3.268 3.268 3.275 3.253 3.318 17,070,358 3.2700 -0.22%
2022-12-29 0 4.550 4.540 4.550 4.490 4.610 11,194,464 50,775,725 4.5358 3.275 3.268 3.275 3.232 3.318 15,553,532 3.2646 -1.73%
2022-12-28 0 4.630 4.620 4.630 4.560 4.640 15,381,264 70,829,156 4.6049 3.332 3.325 3.332 3.282 3.340 21,370,651 3.3143 2.43%
2022-12-23 0 4.520 4.520 4.530 4.500 4.600 6,259,725 28,365,070 4.5314 3.253 3.253 3.260 3.239 3.311 8,697,231 3.2614 -1.31%
2022-12-22 0 4.580 4.570 4.580 4.540 4.600 26,129,028 118,834,885 4.5480 3.296 3.289 3.296 3.268 3.311 36,303,540 3.2734 2.46%
2022-12-21 0 4.470 4.460 4.470 4.450 4.570 27,989,642 125,754,928 4.4929 3.217 3.210 3.217 3.203 3.289 38,888,668 3.2337 -0.45%
2022-12-20 0 4.490 4.480 4.490 4.440 4.580 27,020,995 121,554,003 4.4985 3.232 3.224 3.232 3.196 3.296 37,542,835 3.2377 0.00%
2022-12-19 0 4.490 4.480 4.490 4.450 4.610 41,231,561 187,310,795 4.5429 3.232 3.224 3.232 3.203 3.318 57,286,924 3.2697 -3.02%
2022-12-16 0 4.630 4.620 4.630 4.410 4.630 39,703,921 182,463,853 4.5956 3.332 3.325 3.332 3.174 3.332 55,164,429 3.3076 2.89%
2022-12-15 0 4.500 4.500 4.510 4.460 4.640 22,854,923 103,152,647 4.5134 3.239 3.239 3.246 3.210 3.340 31,754,515 3.2484 -1.32%
2022-12-14 0 4.560 4.560 4.570 4.540 4.640 26,782,569 122,741,438 4.5829 3.282 3.282 3.289 3.268 3.340 37,211,567 3.2985 -1.51%
2022-12-13 0 4.630 4.630 4.640 4.580 4.680 30,159,878 139,972,261 4.6410 3.332 3.332 3.340 3.296 3.368 41,903,983 3.3403 -0.43%
2022-12-12 0 4.650 4.640 4.650 4.560 4.710 18,184,082 84,130,085 4.6266 3.347 3.340 3.347 3.282 3.390 25,264,872 3.3299 0.43%
2022-12-09 0 4.630 4.620 4.630 4.510 4.690 18,661,494 86,306,773 4.6249 3.332 3.325 3.332 3.246 3.376 25,928,186 3.3287 2.43%
2022-12-08 0 4.520 4.520 4.530 4.450 4.560 18,988,040 85,501,048 4.5029 3.253 3.253 3.260 3.203 3.282 26,381,888 3.2409 1.35%
2022-12-07 0 4.460 4.460 4.470 4.460 4.680 20,959,215 95,360,674 4.5498 3.210 3.210 3.217 3.210 3.368 29,120,628 3.2747 -2.62%
2022-12-06 0 4.580 4.570 4.580 4.460 4.630 19,256,962 87,959,168 4.5677 3.296 3.289 3.296 3.210 3.332 26,755,526 3.2875 1.78%
2022-12-05 0 4.500 4.500 4.530 4.480 4.600 30,127,214 136,381,321 4.5268 3.239 3.239 3.260 3.224 3.311 41,858,600 3.2581 -0.44%
2022-12-02 0 4.520 4.510 4.520 4.450 4.540 25,658,973 115,613,251 4.5058 3.253 3.246 3.253 3.203 3.268 35,650,448 3.2430 0.44%
2022-12-01 0 4.500 4.500 4.510 4.480 4.660 32,150,474 146,827,470 4.5669 3.239 3.239 3.246 3.224 3.354 44,669,707 3.2870 -1.53%
2022-11-30 0 4.570 4.560 4.570 4.350 4.590 51,412,561 232,889,655 4.5298 3.289 3.282 3.289 3.131 3.304 71,432,354 3.2603 1.56%
2022-11-29 0 4.500 4.490 4.500 4.380 4.520 18,186,692 81,421,789 4.4770 3.239 3.232 3.239 3.152 3.253 25,268,499 3.2223 1.58%
2022-11-28 0 4.430 4.420 4.430 4.250 4.480 20,922,405 92,087,913 4.4014 3.188 3.181 3.188 3.059 3.224 29,069,485 3.1679 0.45%
2022-11-25 0 4.410 4.400 4.410 4.320 4.420 7,879,778 34,679,601 4.4011 3.174 3.167 3.174 3.109 3.181 10,948,124 3.1676 0.46%
2022-11-24 0 4.390 4.390 4.400 4.360 4.440 9,435,226 41,482,772 4.3966 3.160 3.160 3.167 3.138 3.196 13,109,256 3.1644 0.23%
2022-11-23 0 4.380 4.380 4.390 4.300 4.400 29,790,562 129,866,408 4.3593 3.152 3.152 3.160 3.095 3.167 41,390,857 3.1376 0.92%
2022-11-22 0 4.340 4.340 4.350 4.300 4.420 17,240,955 75,098,783 4.3558 3.124 3.124 3.131 3.095 3.181 23,954,496 3.1351 0.00%
2022-11-21 0 4.340 4.330 4.340 4.220 4.370 26,540,364 114,458,114 4.3126 3.124 3.116 3.124 3.037 3.145 36,875,049 3.1039 0.23%
2022-11-18 0 4.330 4.330 4.340 4.300 4.470 35,504,580 154,501,167 4.3516 3.116 3.116 3.124 3.095 3.217 49,329,885 3.1320 -3.13%
2022-11-17 0 4.470 4.460 4.470 4.380 4.500 14,437,346 64,091,395 4.4393 3.217 3.210 3.217 3.152 3.239 20,059,176 3.1951 0.00%
2022-11-16 0 4.470 4.470 4.490 4.440 4.600 22,994,535 103,796,068 4.5139 3.217 3.217 3.232 3.196 3.311 31,948,492 3.2489 -2.19%
2022-11-15 0 4.570 4.560 4.570 4.430 4.590 18,646,736 84,660,197 4.5402 3.289 3.282 3.289 3.188 3.304 25,907,681 3.2678 1.78%
2022-11-14 0 4.490 4.490 4.500 4.430 4.690 47,503,600 214,125,195 4.5076 3.232 3.232 3.239 3.188 3.376 66,001,264 3.2443 -1.75%
2022-11-11 0 4.570 4.570 4.580 4.440 4.620 33,140,686 149,386,641 4.5077 3.289 3.289 3.296 3.196 3.325 46,045,503 3.2443 7.03%
2022-11-10 0 4.270 4.260 4.270 4.160 4.280 23,933,573 101,525,745 4.2420 3.073 3.066 3.073 2.994 3.080 33,253,186 3.0531 0.23%
2022-11-09 0 4.260 4.260 4.270 4.230 4.390 17,774,805 76,132,583 4.2832 3.066 3.066 3.073 3.044 3.160 24,696,225 3.0828 -1.84%
2022-11-08 0 4.340 4.330 4.340 4.290 4.420 19,898,557 86,255,561 4.3348 3.124 3.116 3.124 3.088 3.181 27,646,955 3.1199 -0.23%
2022-11-07 0 4.350 4.340 4.350 4.200 4.390 19,723,642 85,339,472 4.3268 3.131 3.124 3.131 3.023 3.160 27,403,929 3.1141 1.87%
2022-11-04 0 4.270 4.250 4.270 4.040 4.340 36,661,566 154,982,421 4.2274 3.073 3.059 3.073 2.908 3.124 50,937,396 3.0426 6.48%
2022-11-03 0 4.010 4.010 4.020 3.980 4.080 27,805,599 111,905,628 4.0246 2.886 2.886 2.893 2.865 2.937 38,632,960 2.8966 -2.91%
2022-11-02 0 4.130 4.130 4.150 3.970 4.160 20,185,819 82,250,884 4.0747 2.973 2.973 2.987 2.857 2.994 28,046,076 2.9327 2.48%
2022-11-01 0 4.030 4.030 4.040 3.970 4.080 22,214,474 89,592,921 4.0331 2.901 2.901 2.908 2.857 2.937 30,864,679 2.9028 1.51%
2022-10-31 0 3.970 3.960 3.970 3.950 4.080 30,900,907 123,621,935 4.0006 2.857 2.850 2.857 2.843 2.937 42,933,565 2.8794 -1.00%
2022-10-28 0 4.010 4.010 4.020 4.010 4.210 29,215,466 119,044,508 4.0747 2.886 2.886 2.893 2.886 3.030 40,591,822 2.9327 -4.98%
2022-10-27 0 4.220 4.210 4.220 4.190 4.330 23,444,613 99,536,900 4.2456 3.037 3.030 3.037 3.016 3.116 32,573,828 3.0557 -0.94%
2022-10-26 0 4.260 4.260 4.280 4.130 4.370 57,381,886 241,702,849 4.2122 3.066 3.066 3.080 2.973 3.145 79,726,105 3.0317 -5.33%
2022-10-25 0 4.500 4.500 4.510 4.380 4.580 20,851,722 93,111,449 4.4654 3.239 3.239 3.246 3.152 3.296 28,971,278 3.2139 0.90%
2022-10-24 0 4.460 4.460 4.480 4.450 4.640 20,301,622 91,509,843 4.5075 3.210 3.210 3.224 3.203 3.340 28,206,972 3.2442 -4.50%
2022-10-21 0 4.670 4.670 4.680 4.580 4.720 8,572,559 40,015,522 4.6679 3.361 3.361 3.368 3.296 3.397 11,910,670 3.3596 1.52%
2022-10-20 0 4.600 4.590 4.600 4.580 4.700 20,375,991 93,934,102 4.6100 3.311 3.304 3.311 3.296 3.383 28,310,300 3.3180 -2.13%
2022-10-19 0 4.700 4.700 4.710 4.700 4.850 8,060,992 38,242,708 4.7442 3.383 3.383 3.390 3.383 3.491 11,199,902 3.4146 -1.05%
2022-10-18 0 4.750 4.750 4.760 4.710 4.860 12,331,123 58,745,674 4.7640 3.419 3.419 3.426 3.390 3.498 17,132,800 3.4288 -1.25%
2022-10-17 0 4.810 4.810 4.830 4.790 4.890 16,953,518 81,934,486 4.8329 3.462 3.462 3.476 3.448 3.520 23,555,133 3.4784 1.26%
2022-10-14 0 4.750 4.750 4.770 4.750 4.910 13,303,547 64,150,133 4.8220 3.419 3.419 3.433 3.419 3.534 18,483,881 3.4706 -1.25%
2022-10-13 0 4.810 4.810 4.820 4.770 4.890 17,866,786 86,187,219 4.8239 3.462 3.462 3.469 3.433 3.520 24,824,023 3.4719 -2.24%
2022-10-12 0 4.920 4.920 4.950 4.860 5.070 26,169,500 129,154,432 4.9353 3.541 3.541 3.563 3.498 3.649 36,359,772 3.5521 -1.80%
2022-10-11 0 5.010 5.000 5.010 4.990 5.160 19,490,514 98,243,008 5.0406 3.606 3.599 3.606 3.591 3.714 27,080,022 3.6279 -1.18%
2022-10-10 0 5.070 5.070 5.080 5.000 5.130 12,121,021 61,546,194 5.0776 3.649 3.649 3.656 3.599 3.692 16,840,886 3.6546 -0.78%
2022-10-07 0 5.110 5.100 5.110 5.080 5.140 16,448,514 84,054,249 5.1101 3.678 3.671 3.678 3.656 3.699 22,853,483 3.6780 -0.20%
2022-10-06 0 5.120 5.110 5.120 5.100 5.230 15,629,483 80,382,383 5.1430 3.685 3.678 3.685 3.671 3.764 21,715,525 3.7016 -1.54%
2022-10-05 0 5.200 5.190 5.200 5.040 5.250 33,412,471 172,425,856 5.1605 3.743 3.735 3.743 3.627 3.779 46,423,120 3.7142 6.78%
2022-10-03 0 4.870 4.870 4.880 4.800 4.920 16,509,796 80,780,210 4.8929 3.505 3.505 3.512 3.455 3.541 22,938,628 3.5216 -1.62%
2022-09-30 0 4.950 4.950 4.960 4.910 5.040 20,084,242 99,850,767 4.9716 3.563 3.563 3.570 3.534 3.627 27,904,945 3.5782 0.81%
2022-09-29 0 4.910 4.900 4.910 4.860 5.020 13,663,033 67,355,975 4.9298 3.534 3.527 3.534 3.498 3.613 18,983,350 3.5482 -1.21%
2022-09-28 0 4.970 4.970 4.980 4.940 5.250 20,044,635 101,432,094 5.0603 3.577 3.577 3.584 3.556 3.779 27,849,915 3.6421 -4.79%
2022-09-27 0 5.220 5.220 5.230 5.110 5.230 21,285,956 110,350,795 5.1842 3.757 3.757 3.764 3.678 3.764 29,574,601 3.7313 1.75%
2022-09-26 0 5.130 5.130 5.140 5.090 5.250 16,671,813 85,809,173 5.1470 3.692 3.692 3.699 3.663 3.779 23,163,733 3.7045 -2.29%
2022-09-23 0 5.250 5.250 5.270 5.250 5.460 21,244,379 112,652,811 5.3027 3.779 3.779 3.793 3.779 3.930 29,516,834 3.8166 -4.02%
2022-09-22 0 5.470 5.460 5.470 5.360 5.500 23,669,595 128,929,200 5.4470 3.937 3.930 3.937 3.858 3.959 32,886,417 3.9204 1.67%
2022-09-21 0 5.380 5.380 5.390 5.350 5.440 18,369,186 99,169,468 5.3987 3.872 3.872 3.879 3.851 3.915 25,522,055 3.8856 -0.92%
2022-09-20 0 5.430 5.420 5.430 5.380 5.470 34,542,216 187,177,883 5.4188 3.908 3.901 3.908 3.872 3.937 47,992,782 3.9001 2.65%
2022-09-19 0 5.290 5.290 5.300 5.280 5.460 17,488,454 93,274,061 5.3335 3.807 3.807 3.815 3.800 3.930 24,298,370 3.8387 -1.86%
2022-09-16 0 5.390 5.380 5.390 5.330 5.410 32,229,757 173,412,772 5.3805 3.879 3.872 3.879 3.836 3.894 44,779,863 3.8726 0.56%
2022-09-15 0 5.360 5.350 5.360 5.330 5.410 16,919,206 90,774,745 5.3652 3.858 3.851 3.858 3.836 3.894 23,507,460 3.8615 -0.37%
2022-09-14 0 5.380 5.370 5.380 5.290 5.410 24,268,126 130,315,698 5.3698 3.872 3.865 3.872 3.807 3.894 33,718,013 3.8649 -0.74%
2022-09-13 0 5.420 5.400 5.420 5.190 5.490 25,062,451 135,317,178 5.3992 3.901 3.887 3.901 3.735 3.951 34,821,644 3.8860 4.23%
2022-09-09 0 5.200 5.200 5.210 5.030 5.230 8,421,421 43,571,291 5.1739 3.743 3.743 3.750 3.620 3.764 11,700,680 3.7238 1.36%
2022-09-08 0 5.130 5.120 5.130 5.110 5.300 11,001,500 56,680,438 5.1521 3.692 3.685 3.692 3.678 3.815 15,285,429 3.7081 -2.47%
2022-09-07 0 5.260 5.250 5.260 5.100 5.260 12,235,044 63,990,763 5.2301 3.786 3.779 3.786 3.671 3.786 16,999,309 3.7643 1.15%
2022-09-06 0 5.200 5.200 5.210 5.200 5.280 13,542,000 70,744,200 5.2241 3.743 3.743 3.750 3.743 3.800 18,815,187 3.7600 -1.14%
2022-09-05 0 5.260 5.250 5.260 5.150 5.280 9,778,483 51,094,302 5.2252 3.786 3.779 3.786 3.707 3.800 13,586,175 3.7608 0.77%
2022-09-02 0 5.220 5.210 5.220 5.130 5.280 22,188,371 116,164,578 5.2354 3.757 3.750 3.757 3.692 3.800 30,828,411 3.7681 -0.95%
2022-09-01 0 5.270 5.260 5.270 5.240 5.320 17,807,939 93,930,281 5.2746 3.793 3.786 3.793 3.771 3.829 24,742,261 3.7963 -1.68%
2022-08-31 0 5.360 5.360 5.380 5.360 5.440 23,501,887 126,243,837 5.3716 3.858 3.858 3.872 3.858 3.915 32,653,404 3.8662 -0.74%
2022-08-30 0 5.400 5.390 5.400 5.260 5.400 12,567,252 67,371,499 5.3609 3.887 3.879 3.887 3.786 3.887 17,460,877 3.8584 -0.55%
2022-08-29 0 5.430 5.420 5.430 5.300 5.430 11,591,920 62,282,698 5.3729 3.908 3.901 3.908 3.815 3.908 16,105,756 3.8671 0.93%
2022-08-26 0 5.430 5.420 5.430 5.360 5.500 16,809,032 91,190,719 5.4251 3.872 3.865 3.872 3.822 3.922 23,571,433 3.8687 -0.37%
2022-08-25 0 5.450 5.430 5.450 5.340 5.580 15,407,924 82,723,222 5.3689 3.886 3.872 3.886 3.808 3.979 21,606,649 3.8286 3.61%
2022-08-24 0 5.260 5.250 5.260 5.180 5.380 24,576,780 129,222,145 5.2579 3.751 3.744 3.751 3.694 3.837 34,464,205 3.7495 -1.31%
2022-08-23 0 5.330 5.320 5.330 5.290 5.460 22,661,167 121,326,883 5.3540 3.801 3.794 3.801 3.772 3.894 31,777,926 3.8180 -1.66%
2022-08-22 0 5.420 5.410 5.420 5.390 5.550 28,484,711 155,260,446 5.4507 3.865 3.858 3.865 3.844 3.958 39,944,326 3.8869 -0.73%
2022-08-19 0 5.460 5.450 5.460 5.270 5.520 25,841,387 140,759,083 5.4470 3.894 3.886 3.894 3.758 3.936 36,237,573 3.8843 -0.91%
2022-08-18 0 5.510 5.510 5.520 5.460 5.720 36,571,065 203,079,623 5.5530 3.929 3.929 3.936 3.894 4.079 51,283,882 3.9599 0.00%
2022-08-17 0 5.510 5.500 5.510 5.450 5.690 29,527,982 163,754,748 5.5457 3.929 3.922 3.929 3.886 4.058 41,407,313 3.9547 1.47%
2022-08-16 0 5.430 5.420 5.430 5.320 5.490 17,320,809 93,800,623 5.4155 3.872 3.865 3.872 3.794 3.915 24,289,102 3.8618 -1.09%
2022-08-15 0 5.490 5.490 5.500 5.420 5.580 12,206,998 67,159,011 5.5017 3.915 3.915 3.922 3.865 3.979 17,117,966 3.9233 0.55%
2022-08-12 0 5.460 5.460 5.470 5.350 5.500 20,507,175 111,608,875 5.4424 3.894 3.894 3.901 3.815 3.922 28,757,367 3.8811 -0.91%
2022-08-11 0 5.510 5.500 5.510 5.380 5.560 19,344,849 105,899,276 5.4743 3.929 3.922 3.929 3.837 3.965 27,127,428 3.9038 0.00%
2022-08-10 0 5.510 5.500 5.510 5.470 5.580 15,488,201 85,744,483 5.5361 3.929 3.922 3.929 3.901 3.979 21,719,222 3.9479 -1.78%
2022-08-09 0 5.610 5.600 5.610 5.570 5.680 12,152,677 68,330,578 5.6227 4.001 3.993 4.001 3.972 4.050 17,041,791 4.0096 -0.71%
2022-08-08 0 5.650 5.650 5.660 5.580 5.690 13,920,252 78,572,153 5.6444 4.029 4.029 4.036 3.979 4.058 19,520,475 4.0251 -0.88%
2022-08-05 0 5.700 5.700 5.710 5.620 5.710 13,514,732 76,688,498 5.6744 4.065 4.065 4.072 4.008 4.072 18,951,811 4.0465 0.88%
2022-08-04 0 5.650 5.640 5.650 5.630 5.740 15,720,775 89,265,048 5.6782 4.029 4.022 4.029 4.015 4.093 22,045,362 4.0492 -1.91%
2022-08-03 0 5.760 5.750 5.760 5.710 5.840 12,464,991 71,752,795 5.7563 4.108 4.100 4.108 4.072 4.165 17,479,751 4.1049 -0.52%
2022-08-02 0 5.790 5.780 5.790 5.720 5.900 18,557,306 107,581,746 5.7973 4.129 4.122 4.129 4.079 4.207 26,023,051 4.1341 -0.52%
2022-08-01 0 5.820 5.810 5.820 5.750 5.950 13,339,974 77,540,708 5.8127 4.150 4.143 4.150 4.100 4.243 18,706,747 4.1451 -2.02%
2022-07-29 0 5.940 5.930 5.940 5.860 6.020 23,606,740 139,844,896 5.9239 4.236 4.229 4.236 4.179 4.293 33,103,910 4.2244 -0.67%
2022-07-28 0 5.980 5.970 5.980 5.930 6.030 12,421,351 74,383,639 5.9884 4.264 4.257 4.264 4.229 4.300 17,418,555 4.2704 -0.50%
2022-07-27 0 6.010 5.990 6.010 5.920 6.020 22,200,262 132,952,696 5.9888 4.286 4.272 4.286 4.222 4.293 31,131,596 4.2707 1.35%
2022-07-26 0 5.930 5.920 5.930 5.820 5.950 12,431,205 73,496,617 5.9123 4.229 4.222 4.229 4.150 4.243 17,432,373 4.2161 0.85%
2022-07-25 0 5.880 5.880 5.890 5.820 5.920 12,090,985 71,104,042 5.8807 4.193 4.193 4.200 4.150 4.222 16,955,280 4.1936 -0.34%
2022-07-22 0 5.900 5.890 5.900 5.870 5.980 8,452,298 49,980,318 5.9132 4.207 4.200 4.207 4.186 4.264 11,852,722 4.2168 0.34%
2022-07-21 0 5.880 5.880 5.890 5.860 5.990 18,926,487 111,931,847 5.9140 4.193 4.193 4.200 4.179 4.272 26,540,756 4.2174 -0.68%
2022-07-20 0 5.920 5.900 5.920 5.880 5.960 9,101,409 53,849,562 5.9166 4.222 4.207 4.222 4.193 4.250 12,762,975 4.2192 1.20%
2022-07-19 0 5.850 5.840 5.850 5.800 5.950 12,796,375 74,928,011 5.8554 4.172 4.165 4.172 4.136 4.243 17,944,454 4.1756 -0.68%
2022-07-18 0 5.890 5.890 5.900 5.720 5.940 17,694,462 103,495,107 5.8490 4.200 4.200 4.207 4.079 4.236 24,813,078 4.1710 2.26%
2022-07-15 0 5.760 5.760 5.770 5.720 5.950 19,437,069 112,843,013 5.8056 4.108 4.108 4.115 4.079 4.243 27,256,749 4.1400 -2.04%
2022-07-14 0 5.880 5.870 5.880 5.810 5.970 18,085,200 106,750,832 5.9027 4.193 4.186 4.193 4.143 4.257 25,361,013 4.2092 0.00%
2022-07-13 0 5.880 5.870 5.880 5.730 5.940 26,304,813 153,822,770 5.8477 4.193 4.186 4.193 4.086 4.236 36,887,439 4.1701 1.38%
2022-07-12 0 5.800 5.790 5.800 5.750 5.850 12,334,127 71,539,635 5.8001 4.136 4.129 4.136 4.100 4.172 17,296,240 4.1361 -0.68%
2022-07-11 0 5.840 5.830 5.840 5.760 5.870 7,600,010 44,232,911 5.8201 4.165 4.157 4.165 4.108 4.186 10,657,552 4.1504 -0.51%
2022-07-08 0 5.870 5.860 5.870 5.810 5.930 14,058,474 82,495,198 5.8680 4.186 4.179 4.186 4.143 4.229 19,714,305 4.1845 -0.17%
2022-07-07 0 5.880 5.880 5.890 5.720 5.890 12,624,108 73,554,054 5.8265 4.193 4.193 4.200 4.079 4.200 17,702,882 4.1549 1.20%
2022-07-06 0 5.810 5.800 5.810 5.700 5.920 19,646,052 114,217,170 5.8137 4.143 4.136 4.143 4.065 4.222 27,549,808 4.1458 -3.97%
2022-07-05 0 6.050 6.050 6.060 6.000 6.140 13,989,745 84,906,657 6.0692 4.314 4.314 4.321 4.279 4.378 19,617,925 4.3280 -0.49%
2022-07-04 0 6.080 6.070 6.080 5.960 6.120 13,515,460 82,047,197 6.0706 4.336 4.329 4.336 4.250 4.364 18,952,832 4.3290 0.33%
2022-06-30 0 6.060 6.050 6.060 5.960 6.080 19,300,853 116,734,138 6.0481 4.321 4.314 4.321 4.250 4.336 27,065,732 4.3130 0.00%
2022-06-29 0 6.060 6.050 6.060 6.030 6.230 40,440,089 246,254,989 6.0894 4.321 4.314 4.321 4.300 4.443 56,709,443 4.3424 0.00%
2022-06-28 0 6.060 6.050 6.060 5.790 6.060 32,466,790 194,420,266 5.9883 4.321 4.314 4.321 4.129 4.321 45,528,426 4.2703 4.84%
2022-06-27 0 5.780 5.770 5.780 5.600 5.780 17,599,737 100,965,428 5.7368 4.122 4.115 4.122 3.993 4.122 24,680,245 4.0909 3.21%
2022-06-24 0 5.600 5.590 5.600 5.460 5.610 20,702,158 115,175,940 5.5635 3.993 3.986 3.993 3.894 4.001 29,030,793 3.9674 0.36%
2022-06-23 0 5.580 5.570 5.580 5.520 5.680 12,499,243 69,777,081 5.5825 3.979 3.972 3.979 3.936 4.050 17,527,783 3.9809 0.18%
2022-06-22 0 5.570 5.570 5.580 5.560 5.830 23,500,179 132,979,595 5.6587 3.972 3.972 3.979 3.965 4.157 32,954,479 4.0353 -0.36%
2022-06-21 0 5.590 5.590 5.600 5.540 5.630 22,447,630 125,220,913 5.5784 3.986 3.986 3.993 3.951 4.015 31,478,482 3.9780 -0.36%
2022-06-20 0 5.610 5.600 5.610 5.590 5.680 11,203,357 63,008,815 5.6241 4.001 3.993 4.001 3.986 4.050 15,710,552 4.0106 -0.18%
2022-06-17 0 5.620 5.610 5.620 5.530 5.700 37,470,679 210,698,328 5.6230 4.008 4.001 4.008 3.944 4.065 52,545,417 4.0098 0.72%
2022-06-16 0 5.580 5.570 5.580 5.530 5.730 14,130,686 79,324,569 5.6136 3.979 3.972 3.979 3.944 4.086 19,815,568 4.0031 -1.59%
2022-06-15 0 5.670 5.660 5.670 5.520 5.710 18,409,405 103,901,466 5.6439 4.043 4.036 4.043 3.936 4.072 25,815,648 4.0247 1.43%
2022-06-14 0 5.590 5.580 5.590 5.500 5.620 17,502,032 97,629,695 5.5782 3.986 3.979 3.986 3.922 4.008 24,543,232 3.9779 -0.36%
2022-06-13 0 5.610 5.610 5.620 5.500 5.630 23,814,439 133,113,897 5.5896 4.001 4.001 4.008 3.922 4.015 33,395,168 3.9860 0.00%
2022-06-10 0 5.610 5.610 5.620 5.580 5.720 27,462,607 154,861,974 5.6390 4.001 4.001 4.008 3.979 4.079 38,511,022 4.0212 -2.60%
2022-06-09 0 5.760 5.760 5.770 5.710 5.850 35,686,077 206,138,275 5.7764 4.108 4.108 4.115 4.072 4.172 50,042,856 4.1192 -2.04%
2022-06-08 0 5.880 5.880 5.890 5.850 6.030 45,379,358 267,969,243 5.9051 4.193 4.193 4.200 4.172 4.300 63,635,818 4.2110 -1.84%
2022-06-07 0 5.990 5.980 5.990 5.930 6.040 33,659,935 201,099,356 5.9744 4.272 4.264 4.272 4.229 4.307 47,201,582 4.2604 -0.83%
2022-06-06 0 6.180 6.170 6.180 6.120 6.280 42,778,263 264,734,797 6.1885 4.307 4.300 4.307 4.265 4.377 61,378,739 4.3131 0.82%
2022-06-02 0 6.130 6.110 6.130 6.070 6.380 53,121,405 328,827,530 6.1901 4.272 4.258 4.272 4.231 4.447 76,219,197 4.3142 1.66%
2022-06-01 0 6.030 6.020 6.030 5.970 6.090 25,484,645 153,594,811 6.0270 4.203 4.196 4.203 4.161 4.244 36,565,659 4.2005 0.17%
2022-05-31 0 6.020 6.010 6.020 5.930 6.080 74,608,537 448,018,070 6.0049 4.196 4.189 4.196 4.133 4.237 107,049,179 4.1852 0.67%
2022-05-30 0 5.980 5.970 5.980 5.900 6.000 20,917,847 124,701,302 5.9615 4.168 4.161 4.168 4.112 4.182 30,013,165 4.1549 1.01%
2022-05-27 0 5.920 5.910 5.920 5.860 5.920 17,308,713 102,271,564 5.9087 4.126 4.119 4.126 4.084 4.126 24,834,739 4.1181 1.02%
2022-05-26 0 5.860 5.850 5.860 5.750 5.900 19,623,143 114,282,771 5.8239 4.084 4.077 4.084 4.007 4.112 28,155,509 4.0590 0.17%
2022-05-25 0 5.850 5.840 5.850 5.790 5.880 27,832,929 162,571,724 5.8410 4.077 4.070 4.077 4.035 4.098 39,935,004 4.0709 0.86%
2022-05-24 0 5.800 5.780 5.800 5.710 5.820 15,292,795 88,361,367 5.7780 4.042 4.028 4.042 3.980 4.056 21,942,277 4.0270 -0.68%
2022-05-23 0 5.840 5.830 5.840 5.680 5.850 25,437,678 147,403,386 5.7947 4.070 4.063 4.070 3.959 4.077 36,498,270 4.0386 1.39%
2022-05-20 0 5.760 5.750 5.760 5.640 5.810 35,536,691 204,288,085 5.7487 4.014 4.007 4.014 3.931 4.049 50,988,449 4.0066 2.13%
2022-05-19 0 5.640 5.630 5.640 5.560 5.660 30,331,597 170,725,902 5.6286 3.931 3.924 3.931 3.875 3.945 43,520,121 3.9229 -1.05%
2022-05-18 0 5.700 5.690 5.700 5.610 5.700 22,763,819 129,048,248 5.6690 3.973 3.966 3.973 3.910 3.973 32,661,787 3.9510 0.88%
2022-05-17 0 5.650 5.630 5.650 5.480 5.660 39,618,389 222,172,911 5.6078 3.938 3.924 3.938 3.819 3.945 56,844,916 3.9084 2.91%
2022-05-16 0 5.490 5.460 5.490 5.370 5.510 23,053,740 125,938,141 5.4628 3.826 3.805 3.826 3.743 3.840 33,077,769 3.8073 1.29%
2022-05-13 0 5.420 5.410 5.420 5.320 5.440 23,376,550 126,318,745 5.4037 3.778 3.771 3.778 3.708 3.791 33,540,940 3.7661 1.69%
2022-05-12 0 5.330 5.320 5.330 5.290 5.460 29,942,447 160,452,532 5.3587 3.715 3.708 3.715 3.687 3.805 42,961,764 3.7348 -0.37%
2022-05-11 0 5.350 5.340 5.350 5.220 5.360 32,511,421 172,561,147 5.3077 3.729 3.722 3.729 3.638 3.736 46,647,757 3.6992 1.71%
2022-05-10 0 5.260 5.260 5.270 5.100 5.280 46,461,182 243,031,320 5.2308 3.666 3.666 3.673 3.554 3.680 66,663,033 3.6457 -1.13%
2022-05-06 0 5.320 5.320 5.330 5.300 5.480 17,071,515 91,227,468 5.3438 3.708 3.708 3.715 3.694 3.819 24,494,404 3.7244 -3.27%
2022-05-05 0 5.500 5.490 5.500 5.410 5.570 22,301,397 122,613,453 5.4980 3.833 3.826 3.833 3.771 3.882 31,998,299 3.8319 1.29%
2022-05-04 0 5.430 5.430 5.440 5.380 5.530 23,396,055 127,045,162 5.4302 3.784 3.784 3.791 3.750 3.854 33,568,926 3.7846 -0.18%
2022-05-03 0 5.440 5.440 5.450 5.390 5.570 32,350,697 177,386,143 5.4832 3.791 3.791 3.798 3.757 3.882 46,417,149 3.8216 -0.18%
2022-04-29 0 5.450 5.450 5.460 5.410 5.660 43,059,404 237,201,911 5.5087 3.798 3.798 3.805 3.771 3.945 61,782,124 3.8393 -2.68%
2022-04-28 0 5.600 5.600 5.610 5.410 5.650 37,982,259 211,724,282 5.5743 3.903 3.903 3.910 3.771 3.938 54,497,378 3.8850 4.09%
2022-04-27 0 5.380 5.370 5.380 5.270 5.730 47,140,296 255,473,745 5.4194 3.750 3.743 3.750 3.673 3.994 67,637,434 3.7771 -1.65%
2022-04-26 0 5.470 5.450 5.470 5.370 5.540 39,241,869 213,778,667 5.4477 3.812 3.798 3.812 3.743 3.861 56,304,681 3.7968 2.05%
2022-04-25 0 5.360 5.360 5.370 5.310 5.480 18,886,239 101,849,173 5.3928 3.736 3.736 3.743 3.701 3.819 27,098,191 3.7585 -1.11%
2022-04-22 0 5.420 5.410 5.420 5.310 5.460 12,381,761 66,942,776 5.4066 3.778 3.771 3.778 3.701 3.805 17,765,492 3.7681 -0.37%
2022-04-21 0 5.440 5.420 5.440 5.370 5.510 38,857,484 211,266,636 5.4370 3.791 3.778 3.791 3.743 3.840 55,753,161 3.7893 0.00%
2022-04-20 0 5.440 5.430 5.440 5.260 5.440 38,436,939 206,071,905 5.3613 3.791 3.784 3.791 3.666 3.791 55,149,758 3.7366 3.42%
2022-04-19 0 5.260 5.240 5.260 5.160 5.330 23,661,622 124,006,124 5.2408 3.666 3.652 3.666 3.596 3.715 33,949,965 3.6526 0.38%
2022-04-14 0 5.240 5.200 5.240 5.030 5.250 30,110,337 156,336,377 5.1921 3.652 3.624 3.652 3.506 3.659 43,202,655 3.6187 3.76%
2022-04-13 0 5.050 5.040 5.050 5.000 5.180 16,187,304 82,228,909 5.0798 3.520 3.513 3.520 3.485 3.610 23,225,728 3.5404 -2.13%
2022-04-12 0 5.160 5.160 5.170 5.060 5.240 24,740,152 127,619,821 5.1584 3.596 3.596 3.603 3.527 3.652 35,497,452 3.5952 1.18%
2022-04-11 0 5.100 5.090 5.100 5.050 5.140 24,091,623 122,772,540 5.0961 3.554 3.548 3.554 3.520 3.582 34,566,935 3.5517 -0.58%
2022-04-08 0 5.130 5.130 5.140 5.050 5.160 20,031,504 102,478,102 5.1158 3.575 3.575 3.582 3.520 3.596 28,741,430 3.5655 1.38%
2022-04-07 0 5.060 5.060 5.070 5.040 5.230 27,598,447 141,085,460 5.1121 3.527 3.527 3.534 3.513 3.645 39,598,566 3.5629 -0.78%
2022-04-06 0 5.100 5.100 5.110 5.060 5.210 32,796,823 168,589,372 5.1404 3.554 3.554 3.561 3.527 3.631 47,057,255 3.5826 -1.73%
2022-04-04 0 5.190 5.180 5.190 4.990 5.200 19,793,239 101,276,117 5.1167 3.617 3.610 3.617 3.478 3.624 28,399,565 3.5661 3.39%
2022-04-01 0 5.020 5.000 5.020 4.830 5.020 14,237,190 70,672,263 4.9639 3.499 3.485 3.499 3.366 3.499 20,427,682 3.4596 1.41%
2022-03-31 0 4.950 4.950 4.960 4.890 5.030 22,380,913 110,807,086 4.9510 3.450 3.450 3.457 3.408 3.506 32,112,389 3.4506 -0.80%
2022-03-30 0 4.990 4.980 4.990 4.820 5.050 37,566,242 187,198,737 4.9832 3.478 3.471 3.478 3.359 3.520 53,900,472 3.4730 3.74%
2022-03-29 0 4.810 4.790 4.810 4.670 4.840 36,398,615 173,644,029 4.7706 3.352 3.338 3.352 3.255 3.373 52,225,148 3.3249 1.48%
2022-03-28 0 4.740 4.720 4.740 4.630 4.820 28,318,476 134,279,722 4.7418 3.304 3.290 3.304 3.227 3.359 40,631,672 3.3048 1.07%
2022-03-25 0 4.690 4.680 4.690 4.640 4.870 22,841,984 107,924,635 4.7248 3.269 3.262 3.269 3.234 3.394 32,773,939 3.2930 -2.49%
2022-03-24 0 4.810 4.800 4.810 4.740 4.880 24,918,594 119,876,126 4.8107 3.352 3.345 3.352 3.304 3.401 35,753,483 3.3529 0.63%
2022-03-23 0 4.780 4.770 4.780 4.700 4.880 29,193,720 139,403,024 4.7751 3.331 3.324 3.331 3.276 3.401 41,887,482 3.3280 0.00%
2022-03-22 0 4.780 4.770 4.780 4.630 4.800 30,556,020 144,648,158 4.7339 3.331 3.324 3.331 3.227 3.345 43,842,126 3.2993 1.92%
2022-03-21 0 4.690 4.680 4.690 4.640 4.800 22,518,219 106,327,648 4.7218 3.269 3.262 3.269 3.234 3.345 32,309,397 3.2909 -2.29%
2022-03-18 0 4.800 4.800 4.810 4.650 4.850 36,239,055 173,556,706 4.7892 3.345 3.345 3.352 3.241 3.380 51,996,209 3.3379 1.27%
2022-03-17 0 4.740 4.710 4.740 4.580 4.740 43,667,904 203,679,430 4.6643 3.304 3.283 3.304 3.192 3.304 62,655,206 3.2508 5.57%
2022-03-16 0 4.490 4.490 4.500 4.280 4.570 66,292,257 295,816,123 4.4623 3.129 3.129 3.136 2.983 3.185 95,116,886 3.1100 3.46%
2022-03-15 0 4.340 4.340 4.350 4.290 4.790 58,145,114 260,218,777 4.4753 3.025 3.025 3.032 2.990 3.338 83,427,272 3.1191 -10.70%
2022-03-14 0 4.860 4.860 4.880 4.850 5.020 30,674,143 150,411,870 4.9035 3.387 3.387 3.401 3.380 3.499 44,011,610 3.4175 -4.71%
2022-03-11 0 5.100 5.090 5.100 4.980 5.170 31,289,759 159,114,812 5.0852 3.554 3.548 3.554 3.471 3.603 44,894,903 3.5442 -2.30%
2022-03-10 0 5.220 5.200 5.220 5.130 5.270 22,581,527 117,239,764 5.1918 3.638 3.624 3.638 3.575 3.673 32,400,232 3.6185 2.96%
2022-03-09 0 5.070 5.070 5.080 4.990 5.260 30,910,233 157,626,786 5.0995 3.534 3.534 3.541 3.478 3.666 44,350,355 3.5541 -1.17%
2022-03-08 0 5.130 5.130 5.140 5.100 5.370 29,262,796 151,690,406 5.1837 3.575 3.575 3.582 3.554 3.743 41,986,593 3.6128 -2.66%
2022-03-07 0 5.270 5.260 5.270 5.170 5.320 32,437,740 170,680,839 5.2618 3.673 3.666 3.673 3.603 3.708 46,542,039 3.6672 -2.04%
2022-03-04 0 5.380 5.380 5.390 5.320 5.480 20,349,518 109,490,600 5.3805 3.750 3.750 3.757 3.708 3.819 29,197,720 3.7500 -0.74%
2022-03-03 0 5.420 5.420 5.430 5.350 5.510 21,104,901 114,760,178 5.4376 3.778 3.778 3.784 3.729 3.840 30,281,552 3.7898 0.37%
2022-03-02 0 5.400 5.390 5.400 5.380 5.510 17,282,616 93,804,207 5.4277 3.764 3.757 3.764 3.750 3.840 24,797,294 3.7828 -1.64%
2022-03-01 0 5.490 5.480 5.490 5.420 5.600 15,234,291 83,532,169 5.4832 3.826 3.819 3.826 3.778 3.903 21,858,334 3.8215 0.73%
2022-02-28 0 5.450 5.440 5.450 5.280 5.500 39,834,371 215,844,504 5.4185 3.798 3.791 3.798 3.680 3.833 57,154,809 3.7765 -0.91%
2022-02-25 0 5.500 5.490 5.500 5.420 5.520 22,787,646 125,041,283 5.4872 3.833 3.826 3.833 3.778 3.847 32,695,974 3.8244 0.55%
2022-02-24 0 5.470 5.460 5.470 5.390 5.660 36,080,634 198,038,235 5.4888 3.812 3.805 3.812 3.757 3.945 51,768,905 3.8254 -3.36%
2022-02-23 0 5.660 5.630 5.660 5.570 5.750 15,790,430 89,102,931 5.6428 3.945 3.924 3.945 3.882 4.007 22,656,289 3.9328 0.71%
2022-02-22 0 5.620 5.610 5.620 5.550 5.690 36,424,991 203,685,515 5.5919 3.917 3.910 3.917 3.868 3.966 52,262,992 3.8973 -1.23%
2022-02-21 0 5.690 5.690 5.700 5.630 5.730 15,014,393 85,175,711 5.6729 3.966 3.966 3.973 3.924 3.994 21,542,822 3.9538 -0.70%
2022-02-18 0 5.730 5.720 5.730 5.690 5.760 24,252,501 138,932,516 5.7286 3.994 3.987 3.994 3.966 4.014 34,797,765 3.9926 0.35%
2022-02-17 0 5.710 5.710 5.720 5.630 5.710 47,876,552 272,107,965 5.6835 3.980 3.980 3.987 3.924 3.980 68,693,822 3.9612 0.88%
2022-02-16 0 5.660 5.660 5.670 5.620 5.770 25,901,563 146,785,667 5.6671 3.945 3.945 3.952 3.917 4.021 37,163,858 3.9497 -1.05%
2022-02-15 0 5.720 5.710 5.720 5.630 5.780 70,624,681 403,307,420 5.7106 3.987 3.980 3.987 3.924 4.028 101,333,097 3.9800 -0.17%
2022-02-14 0 5.730 5.700 5.730 5.560 5.740 53,914,084 305,825,951 5.6725 3.994 3.973 3.994 3.875 4.001 77,356,542 3.9535 1.24%
2022-02-11 0 5.660 5.650 5.660 5.620 5.760 59,913,021 340,588,203 5.6847 3.945 3.938 3.945 3.917 4.014 85,963,885 3.9620 -0.88%
2022-02-10 0 5.710 5.700 5.710 5.650 5.740 88,742,825 505,153,962 5.6923 3.980 3.973 3.980 3.938 4.001 127,329,217 3.9673 2.88%
2022-02-09 0 5.550 5.540 5.550 5.530 5.650 48,160,974 268,415,164 5.5733 3.868 3.861 3.868 3.854 3.938 69,101,914 3.8843 0.91%
2022-02-08 0 5.500 5.490 5.500 5.340 5.560 68,574,049 377,356,734 5.5029 3.833 3.826 3.833 3.722 3.875 98,390,827 3.8353 3.77%
2022-02-07 0 5.300 5.290 5.300 5.130 5.330 47,851,305 251,530,177 5.2565 3.694 3.687 3.694 3.575 3.715 68,657,598 3.6635 2.91%
2022-02-04 0 5.150 5.150 5.160 5.050 5.200 38,381,567 197,169,181 5.1371 3.589 3.589 3.596 3.520 3.624 55,070,310 3.5803 -0.96%
2022-01-31 0 5.200 5.190 5.200 5.050 5.230 20,616,151 106,244,820 5.1535 3.624 3.617 3.624 3.520 3.645 29,580,288 3.5917 1.96%
2022-01-28 0 5.100 5.090 5.100 5.070 5.210 28,876,984 147,735,302 5.1160 3.554 3.548 3.554 3.534 3.631 41,433,026 3.5656 0.20%
2022-01-27 0 5.090 5.090 5.100 5.000 5.090 21,568,568 109,085,832 5.0576 3.548 3.548 3.554 3.485 3.548 30,946,827 3.5249 -0.97%
2022-01-26 0 5.140 5.130 5.140 5.090 5.200 20,138,705 103,371,399 5.1330 3.582 3.575 3.582 3.548 3.624 28,895,243 3.5775 -0.19%
2022-01-25 0 5.150 5.130 5.150 5.070 5.230 33,177,308 170,891,029 5.1508 3.589 3.575 3.589 3.534 3.645 47,603,180 3.5899 -1.53%
2022-01-24 0 5.230 5.230 5.240 5.150 5.270 31,279,044 163,536,864 5.2283 3.645 3.645 3.652 3.589 3.673 44,879,529 3.6439 -0.19%
2022-01-21 0 5.240 5.230 5.240 5.100 5.250 36,259,133 188,455,049 5.1975 3.652 3.645 3.652 3.554 3.659 52,025,017 3.6224 2.14%
2022-01-20 0 5.130 5.120 5.130 4.880 5.170 55,001,250 278,788,691 5.0688 3.575 3.568 3.575 3.401 3.603 78,916,420 3.5327 3.43%
2022-01-19 0 4.960 4.940 4.960 4.870 5.000 31,184,022 154,160,456 4.9436 3.457 3.443 3.457 3.394 3.485 44,743,190 3.4455 2.27%
2022-01-18 0 4.850 4.840 4.850 4.810 4.860 26,772,492 129,540,197 4.8386 3.380 3.373 3.380 3.352 3.387 38,413,477 3.3723 0.62%
2022-01-17 0 4.820 4.820 4.830 4.810 4.910 19,189,587 92,949,407 4.8437 3.359 3.359 3.366 3.352 3.422 27,533,438 3.3759 -1.43%
2022-01-14 0 4.890 4.880 4.890 4.850 4.970 23,208,922 113,615,432 4.8953 3.408 3.401 3.408 3.380 3.464 33,300,426 3.4118 -0.81%
2022-01-13 0 4.930 4.930 4.940 4.910 5.070 24,445,073 121,457,931 4.9686 3.436 3.436 3.443 3.422 3.534 35,074,069 3.4629 -1.00%
2022-01-12 0 4.980 4.970 4.980 4.920 5.110 41,973,202 209,035,036 4.9802 3.471 3.464 3.471 3.429 3.561 60,223,629 3.4710 -2.35%
2022-01-11 0 5.100 5.090 5.100 5.060 5.240 163,475,548 822,938,387 5.0340 3.554 3.548 3.554 3.527 3.652 234,556,579 3.5085 -2.86%
2022-01-10 0 5.250 5.240 5.250 5.030 5.290 26,925,162 140,914,272 5.2336 3.659 3.652 3.659 3.506 3.687 38,632,529 3.6476 4.17%
2022-01-07 0 5.040 5.030 5.040 4.960 5.100 18,108,798 90,792,608 5.0137 3.513 3.506 3.513 3.457 3.554 25,982,710 3.4943 0.20%
2022-01-06 0 5.030 5.030 5.040 4.950 5.100 21,934,661 110,310,521 5.0291 3.506 3.506 3.513 3.450 3.554 31,472,102 3.5050 -1.37%
2022-01-05 0 5.100 5.090 5.100 5.030 5.180 22,040,266 112,194,732 5.0904 3.554 3.548 3.554 3.506 3.610 31,623,625 3.5478 0.99%
2022-01-04 0 5.050 5.040 5.050 4.900 5.080 27,016,510 135,729,697 5.0240 3.520 3.513 3.520 3.415 3.541 38,763,596 3.5015 2.43%
2022-01-03 0 4.930 4.920 4.930 4.870 4.950 10,452,561 51,318,258 4.9096 3.436 3.429 3.436 3.394 3.450 14,997,454 3.4218 0.82%
2021-12-31 0 4.890 4.890 4.900 4.850 4.920 5,562,608 27,294,832 4.9068 3.408 3.408 3.415 3.380 3.429 7,981,293 3.4199 -0.20%
2021-12-30 0 4.900 4.890 4.900 4.870 5.110 14,800,558 72,967,828 4.9301 3.415 3.408 3.415 3.394 3.561 21,236,009 3.4360 -2.97%
2021-12-29 0 5.050 5.040 5.050 4.980 5.080 11,266,156 56,803,628 5.0420 3.520 3.513 3.520 3.471 3.541 16,164,809 3.5140 -0.20%
2021-12-28 0 5.060 5.050 5.060 4.960 5.070 24,288,986 122,349,985 5.0373 3.527 3.520 3.527 3.457 3.534 34,850,114 3.5107 2.85%
2021-12-24 0 4.920 4.920 4.930 4.890 5.000 6,829,786 33,625,691 4.9234 3.429 3.429 3.436 3.408 3.485 9,799,455 3.4314 -1.20%
2021-12-23 0 4.980 4.970 4.980 4.950 5.070 14,172,633 70,632,508 4.9837 3.471 3.464 3.471 3.450 3.534 20,335,055 3.4734 -0.40%
2021-12-22 0 5.000 5.000 5.010 4.920 5.020 17,224,078 85,867,437 4.9853 3.485 3.485 3.492 3.429 3.499 24,713,303 3.4745 0.60%
2021-12-21 0 4.970 4.970 4.980 4.930 5.100 19,841,995 99,226,902 5.0009 3.464 3.464 3.471 3.436 3.554 28,469,521 3.4854 1.43%
2021-12-20 0 4.900 4.890 4.900 4.840 4.960 27,457,968 135,034,848 4.9179 3.415 3.408 3.415 3.373 3.457 39,397,005 3.4275 0.41%
2021-12-17 0 4.880 4.880 4.890 4.770 4.900 44,500,864 216,572,713 4.8667 3.401 3.401 3.408 3.324 3.415 63,850,347 3.3919 1.46%
2021-12-16 0 4.810 4.800 4.810 4.710 4.840 26,459,743 126,695,625 4.7882 3.352 3.345 3.352 3.283 3.373 37,964,741 3.3372 -1.03%
2021-12-15 0 4.860 4.860 4.870 4.820 4.920 9,985,675 48,507,955 4.8578 3.387 3.387 3.394 3.359 3.429 14,327,560 3.3856 -0.41%
2021-12-14 0 4.880 4.870 4.880 4.840 4.940 18,746,618 91,338,269 4.8723 3.401 3.394 3.401 3.373 3.443 26,897,861 3.3957 0.00%
2021-12-13 0 4.880 4.870 4.880 4.860 4.960 15,884,371 77,961,071 4.9080 3.401 3.394 3.401 3.387 3.457 22,791,077 3.4207 -0.41%
2021-12-10 0 4.900 4.890 4.900 4.880 4.990 19,123,353 94,240,897 4.9281 3.415 3.408 3.415 3.401 3.478 27,438,405 3.4346 -2.00%
2021-12-09 0 5.000 5.000 5.010 4.890 5.040 16,131,205 80,580,572 4.9953 3.485 3.485 3.492 3.408 3.513 23,145,237 3.4815 1.63%
2021-12-08 0 4.920 4.910 4.920 4.860 4.960 12,501,538 61,423,998 4.9133 3.429 3.422 3.429 3.387 3.457 17,937,349 3.4244 -0.20%
2021-12-07 0 4.930 4.930 4.940 4.810 4.940 23,416,197 114,044,967 4.8703 3.436 3.436 3.443 3.352 3.443 33,597,826 3.3944 1.23%
2021-12-06 0 4.870 4.870 4.880 4.730 4.890 25,430,585 123,102,118 4.8407 3.394 3.394 3.401 3.297 3.408 36,488,093 3.3738 2.10%
2021-12-03 0 4.770 4.770 4.790 4.660 4.810 52,496,647 249,415,747 4.7511 3.324 3.324 3.338 3.248 3.352 75,322,787 3.3113 -0.42%
2021-12-02 0 4.790 4.780 4.790 4.760 4.840 33,476,487 160,180,443 4.7849 3.338 3.331 3.338 3.318 3.373 48,032,445 3.3348 -0.42%
2021-12-01 0 4.810 4.810 4.820 4.810 4.930 41,769,069 202,426,356 4.8463 3.352 3.352 3.359 3.352 3.436 59,930,736 3.3777 -1.64%
2021-11-30 0 4.890 4.890 4.900 4.860 5.100 93,668,409 461,530,334 4.9273 3.408 3.408 3.415 3.387 3.554 134,396,501 3.4341 -4.12%
2021-11-29 0 5.100 5.090 5.100 5.060 5.120 22,634,269 115,347,608 5.0961 3.554 3.548 3.554 3.527 3.568 32,475,907 3.5518 -0.20%
2021-11-26 0 5.110 5.100 5.110 5.060 5.170 24,732,214 126,194,784 5.1024 3.561 3.554 3.561 3.527 3.603 35,486,062 3.5562 -0.97%
2021-11-25 0 5.160 5.150 5.160 5.130 5.210 19,228,318 99,192,511 5.1587 3.596 3.589 3.596 3.575 3.631 27,589,010 3.5954 -0.58%
2021-11-24 0 5.190 5.180 5.190 5.130 5.240 19,479,284 100,630,558 5.1660 3.617 3.610 3.617 3.575 3.652 27,949,099 3.6005 -0.19%
2021-11-23 0 5.200 5.200 5.210 5.120 5.240 15,147,100 78,768,061 5.2002 3.624 3.624 3.631 3.568 3.652 21,733,232 3.6243 -0.19%
2021-11-22 0 5.210 5.210 5.220 5.170 5.240 11,201,846 58,250,225 5.2001 3.631 3.631 3.638 3.603 3.652 16,072,536 3.6242 0.00%
2021-11-19 0 5.210 5.210 5.220 5.130 5.230 27,185,510 141,224,872 5.1949 3.631 3.631 3.638 3.575 3.645 39,006,080 3.6206 -1.51%
2021-11-18 0 5.290 5.280 5.290 5.250 5.320 16,171,011 85,521,221 5.2886 3.687 3.680 3.687 3.659 3.708 23,202,351 3.6859 -1.12%
2021-11-17 0 5.350 5.330 5.350 5.240 5.380 21,409,006 113,742,049 5.3128 3.729 3.715 3.729 3.652 3.750 30,717,886 3.7028 -0.56%
2021-11-16 0 5.380 5.370 5.380 5.330 5.440 8,306,130 44,690,852 5.3805 3.750 3.743 3.750 3.715 3.791 11,917,730 3.7499 0.56%
2021-11-15 0 5.350 5.340 5.350 5.280 5.400 12,166,452 64,988,564 5.3416 3.729 3.722 3.729 3.680 3.764 17,456,564 3.7229 0.19%
2021-11-12 0 5.340 5.340 5.350 5.300 5.440 21,029,138 112,394,056 5.3447 3.722 3.722 3.729 3.694 3.791 30,172,847 3.7250 -0.56%
2021-11-11 0 5.370 5.370 5.380 5.290 5.450 12,239,060 65,965,421 5.3897 3.743 3.743 3.750 3.687 3.798 17,560,743 3.7564 0.94%
2021-11-10 0 5.320 5.320 5.330 5.220 5.350 22,577,425 119,419,778 5.2893 3.708 3.708 3.715 3.638 3.729 32,394,347 3.6864 -0.19%
2021-11-09 0 5.330 5.330 5.340 5.310 5.460 17,176,489 91,878,317 5.3491 3.715 3.715 3.722 3.701 3.805 24,645,022 3.7281 -1.30%
2021-11-08 0 5.400 5.400 5.410 5.360 5.430 17,062,877 92,121,411 5.3989 3.764 3.764 3.771 3.736 3.784 24,482,010 3.7628 -1.28%
2021-11-05 0 5.470 5.470 5.480 5.430 5.520 24,786,423 135,880,963 5.4821 3.812 3.812 3.819 3.784 3.847 35,563,842 3.8208 0.55%
2021-11-04 0 5.440 5.440 5.450 5.390 5.490 30,820,105 167,638,026 5.4392 3.791 3.791 3.798 3.757 3.826 44,221,038 3.7909 0.18%
2021-11-03 0 5.430 5.420 5.430 5.360 5.520 26,868,912 146,114,847 5.4381 3.784 3.778 3.784 3.736 3.847 38,551,821 3.7901 -0.55%
2021-11-02 0 5.460 5.460 5.470 5.400 5.530 61,394,525 337,229,190 5.4928 3.805 3.805 3.812 3.764 3.854 88,089,564 3.8283 2.06%
2021-11-01 0 5.350 5.350 5.360 5.330 5.520 39,739,114 214,032,812 5.3859 3.729 3.729 3.736 3.715 3.847 57,018,134 3.7538 -2.01%
2021-10-29 0 5.460 5.460 5.470 5.290 5.510 59,634,627 324,351,623 5.4390 3.805 3.805 3.812 3.687 3.840 85,564,442 3.7907 3.02%
2021-10-28 0 5.300 5.300 5.310 5.200 5.340 44,035,791 232,572,739 5.2814 3.694 3.694 3.701 3.624 3.722 63,183,055 3.6809 0.38%
2021-10-27 0 5.280 5.280 5.290 5.200 5.380 54,198,491 286,640,520 5.2887 3.680 3.680 3.687 3.624 3.750 77,764,613 3.6860 0.96%
2021-10-26 0 5.230 5.220 5.230 5.200 5.310 25,939,837 135,826,443 5.2362 3.645 3.638 3.645 3.624 3.701 37,218,774 3.6494 -0.76%
2021-10-25 0 5.270 5.270 5.280 5.150 5.440 55,998,263 294,874,413 5.2658 3.673 3.673 3.680 3.589 3.791 80,346,946 3.6700 2.33%
2021-10-22 0 5.150 5.140 5.150 5.100 5.160 44,227,079 227,341,817 5.1403 3.589 3.582 3.589 3.554 3.596 63,457,517 3.5826 0.00%
2021-10-21 0 5.150 5.140 5.150 5.070 5.180 47,194,638 242,382,813 5.1358 3.589 3.582 3.589 3.534 3.610 67,715,404 3.5794 -0.19%
2021-10-20 0 5.160 5.140 5.160 5.110 5.240 28,559,259 146,720,212 5.1374 3.596 3.582 3.596 3.561 3.652 40,977,150 3.5805 -1.90%
2021-10-19 0 5.260 5.250 5.260 5.140 5.280 33,804,966 176,237,017 5.2133 3.666 3.659 3.666 3.582 3.680 48,503,750 3.6335 2.53%
2021-10-18 0 5.130 5.120 5.130 5.020 5.150 39,370,898 200,635,977 5.0960 3.575 3.568 3.575 3.499 3.589 56,489,813 3.5517 0.59%
2021-10-15 0 5.100 5.100 5.110 5.000 5.150 58,481,419 296,238,482 5.0655 3.554 3.554 3.561 3.485 3.589 83,909,806 3.5304 0.00%
2021-10-12 0 5.100 5.100 5.110 5.080 5.270 39,891,878 205,210,498 5.1442 3.554 3.554 3.561 3.541 3.673 57,237,321 3.5853 -3.41%
2021-10-11 0 5.280 5.270 5.280 5.250 5.410 25,980,772 137,870,472 5.3066 3.680 3.673 3.680 3.659 3.771 37,277,508 3.6985 -1.86%
2021-10-08 0 5.380 5.370 5.380 5.330 5.430 24,861,400 133,559,671 5.3722 3.750 3.743 3.750 3.715 3.784 35,671,420 3.7442 1.51%
2021-10-07 0 5.300 5.300 5.310 5.080 5.320 44,449,835 232,725,011 5.2357 3.694 3.694 3.701 3.541 3.708 63,777,130 3.6490 2.71%
2021-10-06 0 5.160 5.160 5.170 5.130 5.380 48,657,160 254,036,628 5.2210 3.596 3.596 3.603 3.575 3.750 69,813,848 3.6388 -3.37%
2021-10-05 0 5.340 5.340 5.350 5.260 5.410 40,579,175 216,813,396 5.3430 3.722 3.722 3.729 3.666 3.771 58,223,463 3.7238 -0.74%
2021-10-04 0 5.380 5.380 5.390 5.260 5.510 34,059,503 182,782,648 5.3666 3.750 3.750 3.757 3.666 3.840 48,868,963 3.7403 -3.06%
2021-09-30 0 5.550 5.550 5.560 5.480 5.570 33,753,587 187,174,800 5.5453 3.868 3.868 3.875 3.819 3.882 48,430,031 3.8648 -0.54%
2021-09-29 0 5.580 5.570 5.580 5.440 5.600 23,958,481 132,738,236 5.5403 3.889 3.882 3.889 3.791 3.903 34,375,902 3.8614 1.45%
2021-09-28 0 5.500 5.480 5.500 5.410 5.630 39,384,157 216,969,648 5.5091 3.833 3.819 3.833 3.771 3.924 56,508,837 3.8396 0.55%
2021-09-27 0 5.470 5.470 5.480 5.460 5.640 49,479,290 273,103,952 5.5196 3.812 3.812 3.819 3.805 3.931 70,993,449 3.8469 -0.55%
2021-09-24 0 5.500 5.490 5.500 5.460 5.610 24,002,731 132,760,664 5.5311 3.833 3.826 3.833 3.805 3.910 34,439,392 3.8549 -0.72%
2021-09-23 0 5.540 5.540 5.550 5.520 5.790 34,370,651 191,689,179 5.5771 3.861 3.861 3.868 3.847 4.035 49,315,402 3.8870 -0.18%
2021-09-21 0 5.550 5.540 5.550 5.500 5.650 17,630,643 97,800,783 5.5472 3.868 3.861 3.868 3.833 3.938 25,296,647 3.8662 -0.54%
2021-09-20 0 5.580 5.570 5.580 5.500 5.640 28,274,280 158,602,949 5.6094 3.889 3.882 3.889 3.833 3.931 40,568,259 3.9095 -2.62%
2021-09-17 0 5.730 5.720 5.730 5.600 5.730 32,428,419 184,857,227 5.7005 3.994 3.987 3.994 3.903 3.994 46,528,665 3.9730 1.60%
2021-09-16 0 5.640 5.630 5.640 5.530 5.740 29,873,079 168,238,019 5.6318 3.931 3.924 3.931 3.854 4.001 42,862,234 3.9251 -1.40%
2021-09-15 0 5.720 5.710 5.720 5.700 5.920 24,373,951 140,687,627 5.7720 3.987 3.980 3.987 3.973 4.126 34,972,023 4.0229 0.18%
2021-09-14 0 5.710 5.710 5.720 5.680 5.960 63,977,522 368,152,178 5.7544 3.980 3.980 3.987 3.959 4.154 91,795,678 4.0106 -2.89%
2021-09-13 0 5.880 5.880 5.890 5.870 6.020 21,500,862 126,878,739 5.9011 4.098 4.098 4.105 4.091 4.196 30,849,682 4.1128 -1.67%
2021-09-10 0 5.980 5.970 5.980 5.920 6.080 42,382,940 253,689,662 5.9857 4.168 4.161 4.168 4.126 4.237 60,811,525 4.1717 2.22%
2021-09-09 0 5.850 5.840 5.850 5.630 5.920 52,804,463 307,286,267 5.8193 4.077 4.070 4.077 3.924 4.126 75,764,445 4.0558 1.56%
2021-09-08 0 5.760 5.750 5.760 5.690 6.050 50,593,256 293,722,869 5.8056 4.014 4.007 4.014 3.966 4.217 72,591,780 4.0462 -4.48%
2021-09-07 0 6.030 6.020 6.030 6.020 6.140 11,268,032 68,081,617 6.0420 4.203 4.196 4.203 4.196 4.279 16,167,501 4.2110 -1.79%
2021-09-06 0 6.140 6.110 6.140 6.030 6.150 9,766,625 59,608,441 6.1033 4.279 4.258 4.279 4.203 4.286 14,013,265 4.2537 0.49%
2021-09-03 0 6.110 6.110 6.120 6.060 6.340 33,325,374 204,751,574 6.1440 4.258 4.258 4.265 4.224 4.419 47,815,626 4.2821 -3.63%
2021-09-02 0 6.340 6.340 6.370 6.340 6.800 78,887,599 504,997,765 6.4015 4.419 4.419 4.440 4.419 4.739 113,188,826 4.4616 -4.66%
2021-09-01 0 6.650 6.630 6.650 6.410 6.770 30,409,238 201,668,529 6.6318 4.635 4.621 4.635 4.467 4.718 43,631,521 4.6221 -1.48%
2021-08-31 0 6.750 6.740 6.750 6.200 6.890 45,049,594 297,109,119 6.5952 4.704 4.697 4.704 4.321 4.802 64,637,671 4.5965 6.97%
2021-08-30 0 6.310 6.270 6.310 6.180 6.370 9,345,000 58,794,365 6.2915 4.398 4.370 4.398 4.307 4.440 13,408,312 4.3849 0.80%
2021-08-27 0 6.260 6.250 6.260 6.060 6.320 26,204,207 162,050,851 6.1842 4.363 4.356 4.363 4.224 4.405 37,598,095 4.3101 1.79%
2021-08-26 0 6.150 6.100 6.150 6.020 6.150 47,534,180 288,859,397 6.0769 4.286 4.251 4.286 4.196 4.286 68,202,583 4.2353 -0.32%
2021-08-25 0 6.170 6.170 6.180 6.040 6.310 71,808,870 443,474,215 6.1758 4.300 4.300 4.307 4.210 4.398 103,032,185 4.3042 2.49%
2021-08-24 0 6.070 6.070 6.110 6.070 6.230 63,448,262 389,370,779 6.1368 4.196 4.196 4.223 4.196 4.306 91,792,405 4.2419 -0.82%
2021-08-23 0 6.120 6.120 6.130 5.920 6.200 98,144,795 598,151,757 6.0946 4.230 4.230 4.237 4.092 4.286 141,988,866 4.2127 4.79%
2021-08-20 0 5.840 5.840 5.860 5.440 5.900 79,615,175 457,041,226 5.7406 4.037 4.037 4.051 3.760 4.078 115,181,537 3.9680 4.85%
2021-08-19 0 5.570 5.560 5.570 5.520 5.840 71,082,400 403,903,559 5.6822 3.850 3.843 3.850 3.816 4.037 102,836,929 3.9276 -6.39%
2021-08-18 0 5.950 5.940 5.950 5.930 6.660 172,728,849 1,064,267,467 6.1615 4.113 4.106 4.113 4.099 4.603 249,891,737 4.2589 -11.33%
2021-08-17 0 6.710 6.710 6.720 6.660 6.810 55,002,987 369,406,825 6.7161 4.638 4.638 4.645 4.603 4.707 79,574,385 4.6423 -0.30%
2021-08-16 0 6.730 6.730 6.740 6.590 6.790 31,214,048 209,770,093 6.7204 4.652 4.652 4.659 4.555 4.693 45,158,251 4.6452 2.44%
2021-08-13 0 6.570 6.570 6.580 6.380 6.580 20,356,428 132,436,887 6.5059 4.541 4.541 4.548 4.410 4.548 29,450,223 4.4970 3.30%
2021-08-12 0 6.360 6.360 6.370 6.320 6.460 16,682,643 106,373,158 6.3763 4.396 4.396 4.403 4.368 4.465 24,135,254 4.4074 -1.09%
2021-08-11 0 6.430 6.430 6.440 6.360 6.450 14,974,345 95,953,874 6.4079 4.445 4.445 4.451 4.396 4.458 21,663,811 4.4292 0.47%
2021-08-10 0 6.400 6.400 6.410 6.310 6.530 19,702,120 126,596,610 6.4255 4.424 4.424 4.431 4.362 4.514 28,503,617 4.4414 -0.93%
2021-08-09 0 6.460 6.450 6.460 6.250 6.490 18,780,372 120,249,433 6.4029 4.465 4.458 4.465 4.320 4.486 27,170,098 4.4258 2.70%
2021-08-06 0 6.290 6.290 6.300 6.270 6.450 19,230,326 121,804,079 6.3340 4.348 4.348 4.355 4.334 4.458 27,821,059 4.3781 -1.72%
2021-08-05 0 6.400 6.390 6.400 6.310 6.450 21,307,167 136,238,406 6.3940 4.424 4.417 4.424 4.362 4.458 30,825,684 4.4196 -0.31%
2021-08-04 0 6.420 6.420 6.430 6.400 6.600 26,624,037 172,481,009 6.4784 4.438 4.438 4.445 4.424 4.562 38,517,751 4.4780 -2.58%
2021-08-03 0 6.590 6.580 6.590 6.500 6.670 32,502,258 214,607,555 6.6029 4.555 4.548 4.555 4.493 4.610 47,021,941 4.5640 0.92%
2021-08-02 0 6.530 6.500 6.530 6.410 6.600 35,122,070 228,427,911 6.5038 4.514 4.493 4.514 4.431 4.562 50,812,097 4.4955 1.40%
2021-07-30 0 6.440 6.440 6.450 6.180 6.480 66,609,004 426,348,969 6.4008 4.451 4.451 4.458 4.272 4.479 96,365,140 4.4243 3.70%
2021-07-29 0 6.210 6.200 6.210 5.970 6.230 42,137,644 258,285,559 6.1296 4.292 4.286 4.292 4.127 4.306 60,961,728 4.2368 3.33%
2021-07-28 0 6.010 6.010 6.030 5.980 6.190 51,905,599 314,243,228 6.0541 4.154 4.154 4.168 4.133 4.279 75,093,306 4.1847 0.00%
2021-07-27 0 6.010 6.010 6.020 5.910 6.270 59,174,782 358,900,308 6.0651 4.154 4.154 4.161 4.085 4.334 85,609,840 4.1923 -3.22%
2021-07-26 0 6.210 6.210 6.220 6.140 6.290 40,675,881 252,829,916 6.2157 4.292 4.292 4.299 4.244 4.348 58,846,954 4.2964 -1.27%
2021-07-23 0 6.290 6.280 6.290 6.260 6.400 17,895,750 112,630,961 6.2937 4.348 4.341 4.348 4.327 4.424 25,890,290 4.3503 -0.47%
2021-07-22 0 6.320 6.310 6.320 6.210 6.360 18,125,685 114,558,441 6.3202 4.368 4.362 4.368 4.292 4.396 26,222,944 4.3686 1.94%
2021-07-21 0 6.200 6.200 6.220 6.130 6.350 30,672,888 191,086,812 6.2298 4.286 4.286 4.299 4.237 4.389 44,375,339 4.3061 -1.12%
2021-07-20 0 6.270 6.270 6.280 6.250 6.340 25,694,780 161,850,477 6.2990 4.334 4.334 4.341 4.320 4.382 37,173,369 4.3539 -0.63%
2021-07-19 0 6.310 6.310 6.330 6.300 6.550 38,269,520 243,377,190 6.3596 4.362 4.362 4.375 4.355 4.527 55,365,603 4.3958 -4.10%
2021-07-16 0 6.580 6.570 6.580 6.500 6.650 40,630,686 267,170,058 6.5756 4.548 4.541 4.548 4.493 4.597 58,781,569 4.5451 0.77%
2021-07-15 0 6.530 6.520 6.530 6.380 6.580 47,783,077 309,598,072 6.4792 4.514 4.507 4.514 4.410 4.548 69,129,136 4.4785 0.93%
2021-07-14 0 6.470 6.470 6.480 6.400 6.620 46,606,384 303,023,708 6.5018 4.472 4.472 4.479 4.424 4.576 67,426,781 4.4941 -2.12%
2021-07-13 0 6.610 6.610 6.620 6.540 6.670 27,704,091 183,074,547 6.6082 4.569 4.569 4.576 4.521 4.610 40,080,296 4.5677 1.07%
2021-07-12 0 6.540 6.540 6.550 6.410 6.660 43,856,543 286,524,812 6.5332 4.521 4.521 4.527 4.431 4.603 63,448,508 4.5159 -1.06%
2021-07-09 0 6.610 6.600 6.610 6.550 6.740 46,695,425 309,006,348 6.6175 4.569 4.562 4.569 4.527 4.659 67,555,599 4.5741 -1.34%
2021-07-08 0 6.700 6.670 6.700 6.620 6.830 47,002,137 314,027,710 6.6811 4.631 4.610 4.631 4.576 4.721 67,999,328 4.6181 -2.19%
2021-07-07 0 6.850 6.840 6.850 6.770 6.880 30,109,360 205,675,021 6.8309 4.735 4.728 4.735 4.680 4.756 43,560,067 4.7216 0.00%
2021-07-06 0 6.850 6.850 6.870 6.850 6.980 20,024,269 138,122,187 6.8977 4.735 4.735 4.749 4.735 4.825 28,969,679 4.7678 -1.86%
2021-07-05 0 6.980 6.960 6.980 6.910 7.050 16,944,777 118,279,604 6.9803 4.825 4.811 4.825 4.776 4.873 24,514,491 4.8249 1.31%
2021-07-02 0 6.890 6.890 6.900 6.890 6.980 30,943,009 213,947,778 6.9143 4.762 4.762 4.769 4.762 4.825 44,766,131 4.7792 -1.29%
2021-06-30 0 6.980 6.980 6.990 6.870 7.010 18,665,089 129,781,624 6.9532 4.825 4.825 4.832 4.749 4.845 27,003,315 4.8061 0.29%
2021-06-29 0 6.960 6.950 6.960 6.940 7.070 21,388,665 149,213,630 6.9763 4.811 4.804 4.811 4.797 4.887 30,943,590 4.8221 -0.57%
2021-06-28 0 7.000 6.980 7.000 6.920 7.000 30,705,752 213,882,924 6.9656 4.839 4.825 4.839 4.783 4.839 44,422,885 4.8147 1.16%
2021-06-25 0 6.920 6.920 6.930 6.860 6.960 24,665,784 170,773,230 6.9235 4.783 4.783 4.790 4.742 4.811 35,684,691 4.7856 -0.29%
2021-06-24 0 6.940 6.940 6.950 6.890 6.970 21,259,407 147,296,945 6.9286 4.797 4.797 4.804 4.762 4.818 30,756,589 4.7891 -0.43%
2021-06-23 0 6.970 6.960 6.970 6.900 7.040 25,207,117 175,582,075 6.9656 4.818 4.811 4.818 4.769 4.866 36,467,853 4.8147 -0.29%
2021-06-22 0 6.990 6.980 6.990 6.950 7.070 35,974,404 252,017,480 7.0055 4.832 4.825 4.832 4.804 4.887 52,045,193 4.8423 -0.29%
2021-06-21 0 7.010 7.000 7.010 6.970 7.030 42,351,868 296,658,795 7.0046 4.845 4.839 4.845 4.818 4.859 61,271,652 4.8417 -1.41%
2021-06-18 0 7.110 7.100 7.110 6.930 7.110 49,954,102 352,701,756 7.0605 4.915 4.908 4.915 4.790 4.915 72,270,020 4.8803 0.57%
2021-06-17 0 7.070 7.060 7.070 7.050 7.140 28,990,303 205,147,258 7.0764 4.887 4.880 4.887 4.873 4.935 41,941,096 4.8913 -0.42%
2021-06-16 0 7.100 7.100 7.110 7.060 7.140 24,739,648 175,761,917 7.1045 4.908 4.908 4.915 4.880 4.935 35,791,552 4.9107 0.00%
2021-06-15 0 7.100 7.100 7.110 7.050 7.200 62,023,207 440,836,618 7.1076 4.908 4.908 4.915 4.873 4.977 89,730,737 4.9129 -0.98%
2021-06-11 0 7.170 7.160 7.170 7.120 7.270 33,058,761 237,329,330 7.1790 4.956 4.949 4.956 4.921 5.025 47,827,050 4.9622 -0.69%
2021-06-10 0 7.220 7.220 7.230 7.210 7.310 41,630,626 301,486,573 7.2419 4.991 4.991 4.997 4.984 5.053 60,228,210 5.0057 -1.23%
2021-06-09 0 7.310 7.300 7.310 7.310 7.400 73,296,004 538,036,116 7.3406 5.053 5.046 5.053 5.053 5.115 106,039,413 5.0739 -0.68%
2021-06-08 0 7.360 7.360 7.370 7.330 7.430 71,043,096 522,706,691 7.3576 5.087 5.087 5.094 5.067 5.136 102,780,067 5.0857 0.41%
2021-06-07 0 7.330 7.330 7.340 7.300 7.540 184,025,679 1,354,482,217 7.3603 5.067 5.067 5.074 5.046 5.212 266,235,182 5.0875 7.71%
2021-06-04 1 - - - - - 0 0 - 4.704 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 4.704 - - - - 0 - 0.00%
2021-06-02 1 6.930 6.880 6.930 6.650 6.930 31,295,610 212,973,742 6.8052 4.704 4.670 4.704 4.514 4.704 46,107,921 4.6190 4.21%
2021-06-01 0 6.650 6.650 6.660 6.610 6.690 21,326,198 141,852,017 6.6515 4.514 4.514 4.520 4.487 4.541 31,419,955 4.5147 0.30%
2021-05-31 0 6.630 6.630 6.650 6.610 6.740 17,669,593 117,259,709 6.6362 4.500 4.500 4.514 4.487 4.575 26,032,667 4.5043 -0.90%
2021-05-28 0 6.690 6.690 6.700 6.670 6.810 36,437,205 245,012,422 6.7242 4.541 4.541 4.548 4.527 4.622 53,683,050 4.5641 -1.91%
2021-05-27 0 6.820 6.810 6.820 6.660 6.820 42,787,288 290,447,934 6.7882 4.629 4.622 4.629 4.520 4.629 63,038,647 4.6075 1.34%
2021-05-26 0 6.730 6.730 6.750 6.700 6.830 32,712,178 220,804,774 6.7499 4.568 4.568 4.582 4.548 4.636 48,194,955 4.5815 -0.15%
2021-05-25 0 6.740 6.730 6.740 6.640 6.770 44,760,553 300,199,722 6.7068 4.575 4.568 4.575 4.507 4.595 65,945,864 4.5522 1.20%
2021-05-24 0 6.660 6.660 6.670 6.610 6.700 24,950,328 166,013,477 6.6538 4.520 4.520 4.527 4.487 4.548 36,759,397 4.5162 -0.30%
2021-05-21 0 6.680 6.670 6.680 6.630 6.730 27,896,589 186,330,991 6.6793 4.534 4.527 4.534 4.500 4.568 41,100,133 4.5336 0.30%
2021-05-20 0 6.660 6.650 6.660 6.620 6.780 38,556,664 257,661,251 6.6827 4.520 4.514 4.520 4.493 4.602 56,805,655 4.5358 -2.06%
2021-05-18 0 6.800 6.790 6.800 6.730 6.900 19,280,084 130,897,426 6.7893 4.615 4.609 4.615 4.568 4.683 28,405,409 4.6082 1.49%
2021-05-17 0 6.700 6.700 6.710 6.660 6.750 18,467,160 123,695,688 6.6981 4.548 4.548 4.554 4.520 4.582 27,207,725 4.5463 -0.59%
2021-05-14 0 6.740 6.730 6.740 6.670 6.750 17,098,070 114,854,658 6.7174 4.575 4.568 4.575 4.527 4.582 25,190,641 4.5594 0.00%
2021-05-13 0 6.740 6.730 6.740 6.670 6.840 30,754,655 207,792,510 6.7565 4.575 4.568 4.575 4.527 4.643 45,310,931 4.5859 0.30%
2021-05-12 0 6.720 6.710 6.720 6.660 6.750 21,113,298 141,532,324 6.7035 4.561 4.554 4.561 4.520 4.582 31,106,289 4.5500 -0.59%
2021-05-11 0 6.760 6.760 6.770 6.640 6.830 31,255,684 211,503,096 6.7669 4.588 4.588 4.595 4.507 4.636 46,049,098 4.5930 -1.31%
2021-05-10 0 6.850 6.840 6.850 6.760 6.900 27,938,330 191,241,563 6.8451 4.649 4.643 4.649 4.588 4.683 41,161,630 4.6461 -0.29%
2021-05-07 0 6.870 6.860 6.870 6.830 6.980 27,034,415 186,407,404 6.8952 4.663 4.656 4.663 4.636 4.738 39,829,889 4.6801 -0.29%
2021-05-06 0 6.890 6.870 6.890 6.830 6.950 31,038,874 213,673,313 6.8841 4.677 4.663 4.677 4.636 4.717 45,729,671 4.6725 0.88%
2021-05-05 0 6.830 6.820 6.830 6.730 6.830 14,962,723 101,850,010 6.8069 4.636 4.629 4.636 4.568 4.636 22,044,627 4.6202 1.19%
2021-05-04 0 6.750 6.730 6.750 6.670 6.770 16,719,694 112,455,592 6.7259 4.582 4.568 4.582 4.527 4.595 24,633,178 4.5652 0.30%
2021-05-03 0 6.730 6.710 6.730 6.660 6.780 20,216,411 135,442,162 6.6996 4.568 4.554 4.568 4.520 4.602 29,784,902 4.5473 -0.88%
2021-04-30 0 6.790 6.790 6.800 6.760 6.900 30,662,342 208,974,765 6.8154 4.609 4.609 4.615 4.588 4.683 45,174,926 4.6259 -2.58%
2021-04-29 0 6.970 6.960 6.970 6.880 7.000 21,109,309 146,951,743 6.9615 4.731 4.724 4.731 4.670 4.751 31,100,412 4.7251 1.46%
2021-04-28 0 6.870 6.870 6.880 6.840 7.060 95,096,802 657,695,046 6.9161 4.663 4.663 4.670 4.643 4.792 140,106,419 4.6943 3.15%
2021-04-27 0 6.660 6.650 6.660 6.630 6.800 28,367,000 189,405,573 6.6770 4.520 4.514 4.520 4.500 4.615 41,793,191 4.5320 0.45%
2021-04-26 0 6.630 6.630 6.640 6.600 6.700 29,928,173 198,666,932 6.6381 4.500 4.500 4.507 4.480 4.548 44,093,272 4.5056 -0.75%
2021-04-23 0 6.680 6.670 6.680 6.610 6.740 39,834,570 265,725,233 6.6707 4.534 4.527 4.534 4.487 4.575 58,688,398 4.5277 -0.45%
2021-04-22 0 6.710 6.700 6.710 6.600 6.850 31,707,978 212,430,017 6.6996 4.554 4.548 4.554 4.480 4.649 46,715,464 4.5473 0.30%
2021-04-21 0 6.690 6.690 6.700 6.660 6.800 27,337,965 183,528,485 6.7133 4.541 4.541 4.548 4.520 4.615 40,277,110 4.5566 -0.45%
2021-04-20 0 6.720 6.710 6.720 6.630 6.760 43,897,902 293,601,458 6.6883 4.561 4.554 4.561 4.500 4.588 64,674,918 4.5396 0.60%
2021-04-19 0 6.680 6.680 6.690 6.640 6.800 35,607,018 237,986,857 6.6837 4.534 4.534 4.541 4.507 4.615 52,459,932 4.5365 -1.33%
2021-04-16 0 6.770 6.770 6.780 6.720 6.880 27,982,393 189,929,978 6.7875 4.595 4.595 4.602 4.561 4.670 41,226,548 4.6070 1.04%
2021-04-15 0 6.700 6.700 6.710 6.660 6.790 33,124,039 222,188,557 6.7078 4.548 4.548 4.554 4.520 4.609 48,801,752 4.5529 0.30%
2021-04-14 0 6.680 6.680 6.700 6.520 6.760 50,974,663 338,552,702 6.6416 4.534 4.534 4.548 4.425 4.588 75,101,132 4.5080 0.60%
2021-04-13 0 6.640 6.640 6.660 6.630 6.820 49,712,614 333,506,910 6.7087 4.507 4.507 4.520 4.500 4.629 73,241,752 4.5535 -2.21%
2021-04-12 0 6.790 6.790 6.800 6.750 6.940 42,692,182 291,139,668 6.8195 4.609 4.609 4.615 4.582 4.711 62,898,527 4.6287 -1.88%
2021-04-09 0 6.920 6.920 6.940 6.890 7.060 37,170,218 258,190,985 6.9462 4.697 4.697 4.711 4.677 4.792 54,763,000 4.7147 -1.28%
2021-04-08 0 7.010 7.000 7.010 6.850 7.090 38,742,551 270,536,027 6.9829 4.758 4.751 4.758 4.649 4.812 57,079,523 4.7396 1.74%
2021-04-07 0 6.890 6.880 6.890 6.730 7.010 75,786,471 522,546,366 6.8950 4.677 4.670 4.677 4.568 4.758 111,656,448 4.6799 2.84%
2021-04-01 0 6.700 6.700 6.710 6.340 6.730 89,114,605 585,041,713 6.5650 4.548 4.548 4.554 4.303 4.568 131,292,830 4.4560 6.35%
2021-03-31 0 6.300 6.290 6.300 6.260 6.880 235,520,874 1,510,806,760 6.4147 4.276 4.269 4.276 4.249 4.670 346,993,649 4.3540 -12.74%
2021-03-30 0 7.220 7.220 7.230 7.070 7.270 36,315,758 260,994,560 7.1868 4.901 4.901 4.907 4.799 4.934 53,504,121 4.8780 2.56%
2021-03-29 0 7.040 7.040 7.050 7.000 7.190 28,699,787 202,537,090 7.0571 4.778 4.778 4.785 4.751 4.880 42,283,487 4.7900 -0.71%
2021-03-26 0 7.090 7.060 7.090 7.020 7.110 22,449,755 158,799,383 7.0735 4.812 4.792 4.812 4.765 4.826 33,075,295 4.8011 1.00%
2021-03-25 0 7.020 7.000 7.020 6.830 7.050 34,344,247 239,164,340 6.9637 4.765 4.751 4.765 4.636 4.785 50,599,488 4.7266 0.86%
2021-03-24 0 6.960 6.950 6.960 6.870 7.040 29,605,921 205,850,007 6.9530 4.724 4.717 4.724 4.663 4.778 43,618,497 4.7193 -0.43%
2021-03-23 0 6.990 6.990 7.000 6.950 7.090 22,705,612 159,036,437 7.0043 4.744 4.744 4.751 4.717 4.812 33,452,250 4.7541 -1.27%
2021-03-22 0 7.080 7.080 7.090 6.950 7.140 20,296,922 143,216,473 7.0561 4.806 4.806 4.812 4.717 4.846 29,903,519 4.7893 0.57%
2021-03-19 0 7.040 7.020 7.040 6.970 7.130 44,028,337 309,923,970 7.0392 4.778 4.765 4.778 4.731 4.839 64,867,088 4.7778 -1.95%
2021-03-18 0 7.180 7.180 7.190 7.130 7.380 33,753,174 243,432,923 7.2121 4.873 4.873 4.880 4.839 5.009 49,728,658 4.8952 -0.14%
2021-03-17 0 7.190 7.190 7.200 7.040 7.290 34,084,106 243,643,968 7.1483 4.880 4.880 4.887 4.778 4.948 50,216,221 4.8519 -1.37%
2021-03-16 0 7.290 7.280 7.290 7.130 7.330 24,253,421 175,672,347 7.2432 4.948 4.941 4.948 4.839 4.975 35,732,642 4.9163 0.97%
2021-03-15 0 7.220 7.210 7.220 7.170 7.400 26,257,071 189,943,214 7.2340 4.901 4.894 4.901 4.867 5.023 38,684,626 4.9100 -0.14%
2021-03-12 0 7.230 7.230 7.240 7.210 7.480 36,459,354 265,840,674 7.2914 4.907 4.907 4.914 4.894 5.077 53,715,682 4.9490 -2.69%
2021-03-11 0 7.430 7.430 7.440 7.250 7.550 47,757,988 354,951,729 7.4323 5.043 5.043 5.050 4.921 5.125 70,361,995 5.0447 0.54%
2021-03-10 0 7.390 7.380 7.390 7.090 7.390 60,221,187 438,739,493 7.2855 5.016 5.009 5.016 4.812 5.016 88,724,065 4.9450 3.21%
2021-03-09 0 7.160 7.150 7.160 7.090 7.350 42,096,097 302,491,472 7.1857 4.860 4.853 4.860 4.812 4.989 62,020,313 4.8773 -0.69%
2021-03-08 0 7.210 7.200 7.210 7.000 7.420 101,931,028 741,206,297 7.2716 4.894 4.887 4.894 4.751 5.036 150,175,306 4.9356 3.00%
2021-03-05 0 7.000 7.000 7.020 6.730 7.060 49,963,539 346,884,385 6.9428 4.751 4.751 4.765 4.568 4.792 73,611,440 4.7124 -0.28%
2021-03-04 0 7.020 7.010 7.020 6.840 7.080 46,733,870 326,124,374 6.9783 4.765 4.758 4.765 4.643 4.806 68,853,159 4.7365 0.29%
2021-03-03 0 7.000 6.990 7.000 6.850 7.000 29,171,170 202,426,365 6.9393 4.751 4.744 4.751 4.649 4.751 42,977,977 4.7100 1.60%
2021-03-02 0 6.890 6.890 6.900 6.860 7.090 52,003,441 362,230,201 6.9655 4.677 4.677 4.683 4.656 4.812 76,616,834 4.7278 0.44%
2021-03-01 0 6.860 6.850 6.860 6.810 7.030 40,216,385 276,795,785 6.8827 4.656 4.649 4.656 4.622 4.772 59,250,927 4.6716 -1.44%
2021-02-26 0 6.960 6.910 6.960 6.730 7.030 83,342,321 574,734,309 6.8961 4.724 4.690 4.724 4.568 4.772 122,788,505 4.6807 0.00%
2021-02-25 0 6.960 6.950 6.960 6.710 7.130 109,056,992 760,539,609 6.9738 4.724 4.717 4.724 4.554 4.839 160,674,012 4.7334 3.57%
2021-02-24 0 6.720 6.720 6.730 6.640 6.840 86,476,556 582,118,272 6.7315 4.561 4.561 4.568 4.507 4.643 127,406,184 4.5690 0.30%
2021-02-23 0 6.700 6.700 6.710 6.650 6.880 63,686,240 429,998,059 6.7518 4.548 4.548 4.554 4.514 4.670 93,829,139 4.5828 -1.47%
2021-02-22 0 6.800 6.790 6.800 6.500 6.960 104,463,853 707,178,927 6.7696 4.615 4.609 4.615 4.412 4.724 153,906,925 4.5948 4.78%
2021-02-19 0 6.490 6.490 6.500 6.420 6.520 32,676,976 211,649,941 6.4770 4.405 4.405 4.412 4.358 4.425 48,143,092 4.3963 -0.31%
2021-02-18 0 6.510 6.510 6.520 6.400 6.560 43,292,278 280,041,802 6.4686 4.419 4.419 4.425 4.344 4.453 63,782,650 4.3906 -0.31%
2021-02-17 0 6.530 6.520 6.530 6.440 6.540 17,138,856 111,420,271 6.5010 4.432 4.425 4.432 4.371 4.439 25,250,731 4.4126 0.46%
2021-02-16 0 6.500 6.500 6.510 6.440 6.520 30,415,742 197,170,164 6.4825 4.412 4.412 4.419 4.371 4.425 44,811,609 4.4000 1.09%
2021-02-11 0 6.430 6.390 6.430 6.260 6.450 23,027,184 147,140,759 6.3899 4.364 4.337 4.364 4.249 4.378 33,926,023 4.3371 2.06%
2021-02-10 0 6.300 6.300 6.310 6.270 6.380 18,350,651 115,821,018 6.3115 4.276 4.276 4.283 4.256 4.330 27,036,072 4.2839 0.48%
2021-02-09 0 6.270 6.260 6.270 6.210 6.300 20,314,173 126,916,105 6.2477 4.256 4.249 4.256 4.215 4.276 29,928,935 4.2406 -0.48%
2021-02-08 0 6.300 6.290 6.300 6.240 6.390 24,399,494 153,255,543 6.2811 4.276 4.269 4.276 4.235 4.337 35,947,852 4.2633 -0.79%
2021-02-05 0 6.350 6.340 6.350 6.240 6.370 27,016,786 170,772,137 6.3210 4.310 4.303 4.310 4.235 4.324 39,803,916 4.2903 1.28%
2021-02-04 0 6.270 6.260 6.270 6.180 6.440 39,659,209 248,311,972 6.2611 4.256 4.249 4.256 4.195 4.371 58,430,038 4.2497 -2.49%
2021-02-03 0 6.430 6.420 6.430 6.260 6.440 41,009,378 261,325,039 6.3723 4.364 4.358 4.364 4.249 4.371 60,419,246 4.3252 2.23%
2021-02-02 0 6.290 6.290 6.300 6.260 6.340 38,284,485 240,812,487 6.2901 4.269 4.269 4.276 4.249 4.303 56,404,653 4.2694 -0.32%
2021-02-01 0 6.310 6.300 6.310 6.200 6.380 21,308,536 134,526,241 6.3133 4.283 4.276 4.283 4.208 4.330 31,393,934 4.2851 0.16%
2021-01-29 0 6.300 6.290 6.300 6.260 6.490 52,586,646 331,824,087 6.3100 4.276 4.269 4.276 4.249 4.405 77,476,072 4.2829 -2.17%
2021-01-28 0 6.440 6.420 6.440 6.390 6.580 43,153,769 279,021,749 6.4658 4.371 4.358 4.371 4.337 4.466 63,578,585 4.3886 -0.16%
2021-01-27 0 6.450 6.440 6.450 6.400 6.520 39,663,417 255,831,541 6.4501 4.378 4.371 4.378 4.344 4.425 58,436,238 4.3780 -0.46%
2021-01-26 0 6.480 6.470 6.480 6.430 6.520 32,463,173 210,060,529 6.4707 4.398 4.391 4.398 4.364 4.425 47,828,096 4.3920 -0.31%
2021-01-25 0 6.500 6.490 6.500 6.390 6.570 45,606,544 294,439,236 6.4561 4.412 4.405 4.412 4.337 4.459 67,192,266 4.3820 -0.31%
2021-01-22 0 6.520 6.510 6.520 6.460 6.750 58,940,736 384,887,235 6.5301 4.425 4.419 4.425 4.385 4.582 86,837,573 4.4323 -3.83%
2021-01-21 0 6.780 6.780 6.790 6.730 6.910 51,503,143 349,785,380 6.7915 4.602 4.602 4.609 4.568 4.690 75,879,744 4.6097 -0.44%
2021-01-20 0 6.810 6.810 6.820 6.740 6.940 45,273,212 309,445,535 6.8351 4.622 4.622 4.629 4.575 4.711 66,701,167 4.6393 -1.73%
2021-01-19 0 6.930 6.930 6.940 6.600 6.990 60,426,960 415,777,926 6.8807 4.704 4.704 4.711 4.480 4.744 89,027,232 4.6702 5.00%
2021-01-18 0 6.600 6.600 6.610 6.490 6.630 28,170,825 184,575,904 6.5520 4.480 4.480 4.487 4.405 4.500 41,504,166 4.4472 0.76%
2021-01-15 0 6.550 6.540 6.550 6.510 6.630 27,793,356 182,186,064 6.5550 4.446 4.439 4.446 4.419 4.500 40,948,039 4.4492 -0.76%
2021-01-14 0 6.600 6.600 6.610 6.520 6.710 40,272,171 265,744,933 6.5987 4.480 4.480 4.487 4.425 4.554 59,333,117 4.4789 -1.79%
2021-01-13 0 6.720 6.710 6.720 6.640 6.750 38,791,550 260,418,021 6.7133 4.561 4.554 4.561 4.507 4.582 57,151,713 4.5566 0.90%
2021-01-12 0 6.660 6.650 6.660 6.590 6.790 31,712,892 211,658,739 6.6742 4.520 4.514 4.520 4.473 4.609 46,722,704 4.5301 -0.60%
2021-01-11 0 6.700 6.700 6.710 6.670 6.860 48,578,270 326,966,518 6.7307 4.548 4.548 4.554 4.527 4.656 71,570,519 4.5685 -2.05%
2021-01-08 0 6.840 6.840 6.850 6.770 6.950 34,503,084 235,954,449 6.8386 4.643 4.643 4.649 4.595 4.717 50,833,503 4.6417 -0.73%
2021-01-07 0 6.890 6.880 6.890 6.880 7.050 26,909,788 186,528,737 6.9316 4.677 4.670 4.677 4.670 4.785 39,646,276 4.7048 -2.41%
2021-01-06 0 7.060 7.060 7.070 6.990 7.270 52,643,258 374,057,328 7.1055 4.792 4.792 4.799 4.744 4.934 77,559,479 4.8228 -1.53%
2021-01-05 0 7.170 7.160 7.170 6.700 7.170 72,586,977 509,813,219 7.0235 4.867 4.860 4.867 4.548 4.867 106,942,623 4.7672 6.70%
2021-01-04 0 6.720 6.720 6.730 6.450 6.760 29,583,344 197,422,870 6.6734 4.561 4.561 4.568 4.378 4.588 43,585,234 4.5296 3.38%
2020-12-31 0 6.500 6.500 6.530 6.460 6.550 15,025,030 97,688,690 6.5017 4.412 4.412 4.432 4.385 4.446 22,136,424 4.4130 -0.31%
2020-12-30 0 6.520 6.510 6.520 6.410 6.600 35,607,617 231,248,332 6.4944 4.425 4.419 4.425 4.351 4.480 52,460,815 4.4080 0.46%
2020-12-29 0 6.490 6.480 6.490 6.370 6.540 26,631,859 172,256,812 6.4681 4.405 4.398 4.405 4.324 4.439 39,236,802 4.3902 1.09%
2020-12-28 0 6.420 6.410 6.420 6.330 6.450 17,498,199 111,983,870 6.3997 4.358 4.351 4.358 4.296 4.378 25,780,152 4.3438 0.94%
2020-12-24 0 6.360 6.360 6.380 6.300 6.420 16,428,041 104,235,065 6.3449 4.317 4.317 4.330 4.276 4.358 24,203,485 4.3066 -0.31%
2020-12-23 0 6.380 6.350 6.380 6.280 6.380 24,138,758 152,730,544 6.3272 4.330 4.310 4.330 4.263 4.330 35,563,709 4.2946 0.00%
2020-12-22 0 6.380 6.360 6.380 6.300 6.480 27,963,136 177,702,641 6.3549 4.330 4.317 4.330 4.276 4.398 41,198,177 4.3134 -1.69%
2020-12-21 0 6.490 6.480 6.490 6.440 6.550 31,523,642 204,625,989 6.4912 4.405 4.398 4.405 4.371 4.446 46,443,882 4.4059 -0.92%
2020-12-18 0 6.550 6.550 6.560 6.500 6.590 29,067,819 190,052,368 6.5382 4.446 4.446 4.453 4.412 4.473 42,825,710 4.4378 0.31%
2020-12-17 0 6.530 6.530 6.540 6.450 6.570 31,194,899 203,224,866 6.5147 4.432 4.432 4.439 4.378 4.459 45,959,543 4.4218 0.00%
2020-12-16 0 6.530 6.530 6.540 6.520 6.620 26,455,678 173,025,237 6.5402 4.432 4.432 4.439 4.425 4.493 38,977,234 4.4391 0.93%
2020-12-15 0 6.470 6.470 6.490 6.320 6.540 43,074,009 279,563,267 6.4903 4.391 4.391 4.405 4.290 4.439 63,461,074 4.4053 -0.46%
2020-12-14 0 6.500 6.500 6.510 6.440 6.560 37,364,341 243,151,465 6.5076 4.412 4.412 4.419 4.371 4.453 55,049,002 4.4170 -0.15%
2020-12-11 0 6.510 6.510 6.520 6.450 6.580 27,293,668 177,554,550 6.5053 4.419 4.419 4.425 4.378 4.466 40,211,847 4.4155 0.31%
2020-12-10 0 6.490 6.490 6.500 6.450 6.590 32,044,219 209,296,538 6.5315 4.405 4.405 4.412 4.378 4.473 47,210,849 4.4332 -0.92%
2020-12-09 0 6.550 6.540 6.550 6.510 6.730 44,829,731 295,874,980 6.6000 4.446 4.439 4.446 4.419 4.568 66,047,785 4.4797 -2.24%
2020-12-08 0 6.700 6.700 6.710 6.660 6.790 26,111,341 175,111,183 6.7063 4.548 4.548 4.554 4.520 4.609 38,469,921 4.5519 -0.74%
2020-12-07 0 6.750 6.750 6.760 6.710 6.800 22,940,395 154,920,958 6.7532 4.582 4.582 4.588 4.554 4.615 33,798,157 4.5837 -0.30%
2020-12-04 0 6.770 6.770 6.780 6.690 6.810 46,911,624 317,766,469 6.7737 4.595 4.595 4.602 4.541 4.622 69,115,044 4.5976 1.04%
2020-12-03 0 6.700 6.690 6.700 6.500 6.750 57,110,215 380,235,358 6.6579 4.548 4.541 4.548 4.412 4.582 84,140,661 4.5190 2.92%
2020-12-02 0 6.510 6.510 6.520 6.410 6.550 37,262,594 241,928,105 6.4925 4.419 4.419 4.425 4.351 4.446 54,899,098 4.4068 1.56%
2020-12-01 0 6.410 6.400 6.410 6.340 6.480 32,424,294 207,618,791 6.4032 4.351 4.344 4.351 4.303 4.398 47,770,815 4.3461 1.26%
2020-11-30 0 6.330 6.330 6.340 6.330 6.580 58,431,049 373,049,274 6.3844 4.296 4.296 4.303 4.296 4.466 86,086,650 4.3334 -3.51%
2020-11-27 0 6.560 6.550 6.560 6.350 6.590 30,196,567 196,113,677 6.4946 4.453 4.446 4.453 4.310 4.473 44,488,698 4.4082 1.55%
2020-11-26 0 6.460 6.450 6.460 6.430 6.670 30,224,766 196,283,995 6.4941 4.385 4.378 4.385 4.364 4.527 44,530,243 4.4079 -2.42%
2020-11-25 0 6.620 6.610 6.620 6.560 6.700 39,306,560 260,096,739 6.6171 4.493 4.487 4.493 4.453 4.548 57,910,479 4.4914 -0.30%
2020-11-24 0 6.640 6.630 6.640 6.600 6.750 43,408,145 288,377,609 6.6434 4.507 4.500 4.507 4.480 4.582 63,953,357 4.5092 -0.45%
2020-11-23 0 6.670 6.660 6.670 6.630 6.800 35,649,609 238,929,506 6.7022 4.527 4.520 4.527 4.500 4.615 52,522,682 4.5491 0.76%
2020-11-20 0 6.620 6.610 6.620 6.570 6.780 52,704,276 349,136,892 6.6245 4.493 4.487 4.493 4.459 4.602 77,649,377 4.4963 -1.49%
2020-11-19 0 6.720 6.710 6.720 6.620 6.750 36,345,177 242,456,909 6.6710 4.561 4.554 4.561 4.493 4.582 53,547,464 4.5279 -0.30%
2020-11-18 0 6.740 6.730 6.740 6.590 6.780 41,311,845 276,600,583 6.6954 4.575 4.568 4.575 4.473 4.602 60,864,872 4.5445 0.30%
2020-11-17 0 6.720 6.710 6.720 6.620 6.770 38,990,208 260,091,917 6.6707 4.561 4.554 4.561 4.493 4.595 57,444,397 4.5277 0.15%
2020-11-16 0 6.710 6.700 6.710 6.610 6.740 49,175,182 327,538,266 6.6606 4.554 4.548 4.554 4.487 4.575 72,449,951 4.5209 0.15%
2020-11-13 0 6.700 6.690 6.700 6.460 6.730 57,884,782 382,870,977 6.6144 4.548 4.541 4.548 4.385 4.568 85,281,833 4.4895 2.29%
2020-11-12 0 6.550 6.540 6.550 6.410 6.680 52,550,346 340,924,389 6.4876 4.446 4.439 4.446 4.351 4.534 77,422,591 4.4034 -1.06%
2020-11-11 0 6.620 6.610 6.620 6.570 6.800 63,048,084 418,377,849 6.6359 4.493 4.487 4.493 4.459 4.615 92,888,942 4.5041 -0.45%
2020-11-10 0 6.650 6.650 6.660 6.350 6.700 105,684,511 695,265,863 6.5787 4.514 4.514 4.520 4.310 4.548 155,705,325 4.4653 3.42%
2020-11-09 0 6.430 6.420 6.430 6.360 6.610 71,116,806 458,408,612 6.4459 4.364 4.358 4.364 4.317 4.487 104,776,615 4.3751 0.31%
2020-11-06 0 6.410 6.410 6.420 6.260 6.420 56,831,522 360,355,647 6.3408 4.351 4.351 4.358 4.249 4.358 83,730,061 4.3038 2.56%
2020-11-05 0 6.250 6.240 6.250 6.180 6.320 59,806,536 372,354,264 6.2260 4.242 4.235 4.242 4.195 4.290 88,113,159 4.2259 2.46%
2020-11-04 0 6.100 6.100 6.110 6.000 6.150 52,387,566 318,230,377 6.0745 4.140 4.140 4.147 4.072 4.174 77,182,767 4.1231 0.99%
2020-11-03 0 6.040 6.040 6.050 5.980 6.130 53,209,694 320,567,618 6.0246 4.100 4.100 4.106 4.059 4.161 78,394,011 4.0892 1.51%
2020-11-02 0 5.950 5.950 5.960 5.900 6.200 65,063,942 390,461,325 6.0012 4.039 4.039 4.045 4.005 4.208 95,858,912 4.0733 -2.30%
2020-10-30 0 6.090 6.090 6.100 6.060 6.390 73,080,466 449,996,432 6.1575 4.134 4.134 4.140 4.113 4.337 107,669,682 4.1794 -3.79%
2020-10-29 0 6.330 6.320 6.330 6.330 6.660 62,409,740 401,112,775 6.4271 4.296 4.290 4.296 4.296 4.520 91,948,468 4.3624 -5.10%
2020-10-28 0 6.670 6.670 6.690 6.460 6.900 130,981,638 885,155,776 6.7579 4.527 4.527 4.541 4.385 4.683 192,975,662 4.5869 6.89%
2020-10-27 0 6.240 6.240 6.260 6.230 6.440 42,954,899 271,016,064 6.3093 4.235 4.235 4.249 4.229 4.371 63,285,589 4.2824 -1.42%
2020-10-23 0 6.330 6.330 6.340 6.330 6.480 35,015,912 223,877,390 6.3936 4.296 4.296 4.303 4.296 4.398 51,589,054 4.3396 -0.31%
2020-10-22 0 6.350 6.340 6.350 6.190 6.380 55,431,601 350,261,090 6.3188 4.310 4.303 4.310 4.201 4.330 81,667,553 4.2889 1.11%
2020-10-21 0 6.280 6.280 6.290 6.230 6.350 49,746,779 312,622,194 6.2843 4.263 4.263 4.269 4.229 4.310 73,292,087 4.2654 0.96%
2020-10-20 0 6.220 6.210 6.220 6.170 6.250 34,022,500 211,045,010 6.2031 4.222 4.215 4.222 4.188 4.242 50,125,457 4.2103 0.65%
2020-10-19 0 6.180 6.150 6.180 6.100 6.260 26,637,252 164,985,986 6.1938 4.195 4.174 4.195 4.140 4.249 39,244,748 4.2040 1.64%
2020-10-16 0 6.080 6.070 6.080 6.000 6.100 47,275,691 286,034,198 6.0503 4.127 4.120 4.127 4.072 4.140 69,651,425 4.1067 0.16%
2020-10-15 0 6.070 6.070 6.090 6.010 6.160 39,107,929 238,451,822 6.0973 4.120 4.120 4.134 4.079 4.181 57,617,836 4.1385 -1.94%
2020-10-14 0 6.190 6.180 6.190 6.150 6.330 49,118,435 305,103,620 6.2116 4.201 4.195 4.201 4.174 4.296 72,366,346 4.2161 -1.12%
2020-10-12 0 6.260 6.260 6.270 6.140 6.340 57,232,001 356,541,050 6.2297 4.249 4.249 4.256 4.168 4.303 84,320,088 4.2284 0.16%
2020-10-09 0 6.250 6.230 6.250 6.180 6.420 37,345,257 233,646,544 6.2564 4.242 4.229 4.242 4.195 4.358 55,020,885 4.2465 -2.04%
2020-10-08 0 6.380 6.380 6.390 6.340 6.550 34,184,250 218,415,154 6.3894 4.330 4.330 4.337 4.303 4.446 50,363,764 4.3368 -2.60%
2020-10-07 0 6.550 6.520 6.550 6.460 6.600 47,914,270 313,336,394 6.5395 4.446 4.425 4.446 4.385 4.480 70,592,246 4.4387 0.15%
2020-10-06 0 6.540 6.540 6.550 6.390 6.570 19,803,752 129,353,829 6.5318 4.439 4.439 4.446 4.337 4.459 29,176,931 4.4334 2.67%
2020-10-05 0 6.370 6.350 6.370 6.260 6.420 25,267,847 160,556,903 6.3542 4.324 4.310 4.324 4.249 4.358 37,227,199 4.3129 1.43%
2020-09-30 0 6.280 6.270 6.280 6.230 6.350 29,533,420 185,575,410 6.2836 4.263 4.256 4.263 4.229 4.310 43,511,681 4.2650 -0.16%
2020-09-29 0 6.290 6.280 6.290 6.200 6.340 16,733,785 104,955,060 6.2720 4.269 4.263 4.269 4.208 4.303 24,653,938 4.2571 0.32%
2020-09-28 0 6.270 6.250 6.270 6.220 6.320 19,944,402 124,945,149 6.2647 4.256 4.242 4.256 4.222 4.290 29,384,151 4.2521 -0.63%
2020-09-25 0 6.310 6.300 6.310 6.260 6.390 21,981,585 138,806,937 6.3147 4.283 4.276 4.283 4.249 4.337 32,385,539 4.2861 -0.94%
2020-09-24 0 6.370 6.360 6.370 6.280 6.400 20,975,228 133,204,968 6.3506 4.324 4.317 4.324 4.263 4.344 30,902,870 4.3104 0.16%
2020-09-23 0 6.360 6.360 6.370 6.280 6.470 33,827,170 214,691,036 6.3467 4.317 4.317 4.324 4.263 4.391 49,837,677 4.3078 -1.09%
2020-09-22 0 6.430 6.420 6.430 6.380 6.600 25,796,235 166,603,026 6.4584 4.364 4.358 4.364 4.330 4.480 38,005,675 4.3836 -1.68%
2020-09-21 0 6.540 6.530 6.540 6.500 6.710 19,438,499 127,506,362 6.5595 4.439 4.432 4.439 4.412 4.554 28,638,802 4.4522 -2.53%
2020-09-18 0 6.710 6.670 6.710 6.630 6.730 29,841,301 199,855,284 6.6973 4.554 4.527 4.554 4.500 4.568 43,965,283 4.5458 0.15%
2020-09-17 0 6.700 6.690 6.700 6.620 6.720 27,220,002 182,128,945 6.6910 4.548 4.541 4.548 4.493 4.561 40,103,315 4.5415 0.30%
2020-09-16 0 6.680 6.680 6.690 6.610 6.720 13,837,132 92,303,950 6.6707 4.534 4.534 4.541 4.487 4.561 20,386,290 4.5277 0.30%
2020-09-15 0 6.660 6.660 6.670 6.590 6.720 19,198,080 127,813,379 6.6576 4.520 4.520 4.527 4.473 4.561 28,284,592 4.5188 0.30%
2020-09-14 0 6.640 6.630 6.640 6.550 6.690 23,144,817 153,525,299 6.6332 4.507 4.500 4.507 4.446 4.541 34,099,332 4.5023 0.30%
2020-09-11 0 6.620 6.610 6.620 6.430 6.650 21,165,850 139,257,162 6.5793 4.493 4.487 4.493 4.364 4.514 31,183,714 4.4657 2.32%
2020-09-10 0 6.470 6.450 6.470 6.440 6.570 16,082,316 104,670,366 6.5084 4.391 4.378 4.391 4.371 4.459 23,694,127 4.4176 -0.92%
2020-09-09 0 6.530 6.520 6.530 6.380 6.540 22,500,969 145,576,233 6.4698 4.432 4.425 4.432 4.330 4.439 33,150,749 4.3913 0.77%
2020-09-08 0 6.480 6.480 6.500 6.420 6.550 18,460,900 119,830,481 6.4910 4.398 4.398 4.412 4.358 4.446 27,198,502 4.4058 0.00%
2020-09-07 0 6.480 6.470 6.480 6.470 6.630 42,076,529 275,712,762 6.5526 4.398 4.391 4.398 4.391 4.500 61,991,483 4.4476 -2.11%
2020-09-04 0 6.620 6.610 6.620 6.560 6.730 56,873,671 376,613,998 6.6219 4.493 4.487 4.493 4.453 4.568 83,792,160 4.4946 -1.93%
2020-09-03 0 6.750 6.740 6.750 6.620 6.800 27,622,548 186,342,113 6.7460 4.582 4.575 4.582 4.493 4.615 40,696,387 4.5788 0.15%
2020-09-02 0 6.740 6.730 6.740 6.630 6.760 36,123,351 242,436,127 6.7113 4.575 4.568 4.575 4.500 4.588 53,220,647 4.5553 0.75%
2020-09-01 0 6.690 6.690 6.700 6.620 6.760 26,332,008 176,342,409 6.6969 4.541 4.541 4.548 4.493 4.588 38,795,031 4.5455 0.00%
2020-08-31 0 6.690 6.680 6.690 6.670 6.900 48,083,431 325,392,691 6.7673 4.541 4.534 4.541 4.527 4.683 70,841,471 4.5933 -1.33%
2020-08-28 0 6.780 6.780 6.800 6.580 6.880 54,008,720 365,123,370 6.7605 4.602 4.602 4.615 4.466 4.670 79,571,218 4.5886 1.80%
2020-08-27 0 6.660 6.650 6.660 6.610 6.770 48,007,593 320,114,707 6.6680 4.520 4.514 4.520 4.487 4.595 70,729,739 4.5259 -0.45%
2020-08-26 0 6.690 6.680 6.690 6.670 6.820 55,823,719 375,142,162 6.7201 4.541 4.534 4.541 4.527 4.629 82,245,262 4.5613 -1.76%
2020-08-25 0 6.810 6.800 6.810 6.770 6.860 28,430,105 193,459,390 6.8047 4.622 4.615 4.622 4.595 4.656 41,886,164 4.6187 -0.44%
2020-08-24 0 6.840 6.830 6.840 6.770 6.900 23,974,614 164,188,470 6.8484 4.643 4.636 4.643 4.595 4.683 35,321,875 4.6484 0.88%
2020-08-21 0 6.830 6.820 6.830 6.700 6.920 26,967,856 183,975,127 6.8220 4.602 4.595 4.602 4.514 4.663 40,024,835 4.5965 0.74%
2020-08-20 0 6.780 6.780 6.790 6.700 7.050 50,743,892 343,455,459 6.7684 4.568 4.568 4.575 4.514 4.750 75,312,473 4.5604 -1.74%
2020-08-19 0 6.900 6.890 6.900 6.810 6.990 17,436,460 120,445,440 6.9077 4.649 4.642 4.649 4.588 4.710 25,878,640 4.6542 -0.58%
2020-08-18 0 6.940 6.930 6.940 6.860 6.980 30,365,418 210,432,740 6.9300 4.676 4.669 4.676 4.622 4.703 45,067,389 4.6693 0.87%
2020-08-17 0 6.880 6.860 6.880 6.820 7.030 48,390,279 334,006,297 6.9023 4.636 4.622 4.636 4.595 4.737 71,819,315 4.6506 0.44%
2020-08-14 0 6.850 6.840 6.850 6.790 6.970 32,919,608 225,761,042 6.8580 4.615 4.609 4.615 4.575 4.696 48,858,236 4.6207 -0.44%
2020-08-13 0 6.880 6.880 6.890 6.730 6.940 44,105,529 302,109,021 6.8497 4.636 4.636 4.642 4.535 4.676 65,460,025 4.6152 2.53%
2020-08-12 0 6.710 6.700 6.710 6.610 7.150 105,468,997 711,192,550 6.7431 4.521 4.514 4.521 4.454 4.818 156,533,735 4.5434 -7.06%
2020-08-11 0 7.220 7.220 7.230 7.030 7.350 42,259,033 305,451,505 7.2281 4.865 4.865 4.871 4.737 4.952 62,719,514 4.8701 2.70%
2020-08-10 0 7.030 7.030 7.050 6.940 7.110 24,937,146 175,489,704 7.0373 4.737 4.737 4.750 4.676 4.791 37,010,920 4.7416 1.15%
2020-08-07 0 6.950 6.950 6.960 6.880 7.090 26,301,654 183,183,463 6.9647 4.683 4.683 4.689 4.636 4.777 39,036,079 4.6927 -2.52%
2020-08-06 0 7.130 7.100 7.130 7.030 7.240 25,951,259 184,240,372 7.0995 4.804 4.784 4.804 4.737 4.878 38,516,034 4.7835 -0.14%
2020-08-05 0 7.140 7.140 7.150 7.070 7.230 23,447,736 167,504,482 7.1437 4.811 4.811 4.818 4.764 4.871 34,800,385 4.8133 0.99%
2020-08-04 0 7.070 7.050 7.070 6.980 7.160 24,887,946 175,523,746 7.0526 4.764 4.750 4.764 4.703 4.824 36,937,899 4.7519 0.57%
2020-08-03 0 7.030 7.010 7.030 6.800 7.050 25,819,104 180,163,987 6.9779 4.737 4.723 4.737 4.582 4.750 38,319,894 4.7016 2.03%
2020-07-31 0 6.890 6.890 6.900 6.810 6.950 23,208,678 160,066,860 6.8969 4.642 4.642 4.649 4.588 4.683 34,445,583 4.6469 -0.14%
2020-07-30 0 6.900 6.900 6.910 6.850 7.110 39,112,357 272,588,972 6.9694 4.649 4.649 4.656 4.615 4.791 58,049,318 4.6958 0.73%
2020-07-29 0 6.850 6.840 6.850 6.730 6.900 28,032,563 190,673,790 6.8019 4.615 4.609 4.615 4.535 4.649 41,605,040 4.5829 1.18%
2020-07-28 0 6.770 6.770 6.780 6.680 6.820 24,053,789 162,682,469 6.7633 4.561 4.561 4.568 4.501 4.595 35,699,870 4.5569 1.04%
2020-07-27 0 6.700 6.700 6.710 6.620 6.860 27,685,978 186,219,824 6.7261 4.514 4.514 4.521 4.460 4.622 41,090,649 4.5319 -1.33%
2020-07-24 0 6.790 6.790 6.800 6.760 7.060 52,397,702 360,610,790 6.8822 4.575 4.575 4.582 4.555 4.757 77,767,005 4.6371 -2.72%
2020-07-23 0 6.980 6.980 6.990 6.940 7.240 70,364,348 494,677,311 7.0302 4.703 4.703 4.710 4.676 4.878 104,432,530 4.7368 -3.32%
2020-07-22 0 7.220 7.220 7.230 7.210 7.490 29,158,129 214,081,115 7.3421 4.865 4.865 4.871 4.858 5.047 43,275,569 4.9469 -3.09%
2020-07-21 0 7.450 7.450 7.470 7.350 7.540 41,334,368 309,249,166 7.4816 5.020 5.020 5.033 4.952 5.080 61,347,156 5.0410 0.68%
2020-07-20 0 7.400 7.390 7.400 7.290 7.500 51,825,149 384,547,243 7.4201 4.986 4.979 4.986 4.912 5.053 76,917,240 4.9995 0.54%
2020-07-17 0 7.360 7.360 7.370 7.150 7.460 32,909,915 241,620,941 7.3419 4.959 4.959 4.966 4.818 5.026 48,843,850 4.9468 2.79%
2020-07-16 0 7.160 7.160 7.180 7.150 7.450 40,093,454 291,588,377 7.2727 4.824 4.824 4.838 4.818 5.020 59,505,431 4.9002 -3.37%
2020-07-15 0 7.410 7.400 7.410 7.270 7.510 47,223,475 349,489,920 7.4008 4.993 4.986 4.993 4.898 5.060 70,087,581 4.9865 -0.13%
2020-07-14 0 7.420 7.400 7.420 7.200 7.470 39,865,708 294,151,976 7.3786 4.999 4.986 4.999 4.851 5.033 59,167,417 4.9715 1.23%
2020-07-13 0 7.330 7.310 7.330 6.990 7.430 66,292,299 483,495,353 7.2934 4.939 4.925 4.939 4.710 5.006 98,388,924 4.9141 3.97%
2020-07-10 0 7.050 7.040 7.050 6.940 7.300 56,411,031 399,630,631 7.0843 4.750 4.743 4.750 4.676 4.919 83,723,460 4.7732 -3.29%
2020-07-09 0 7.290 7.280 7.290 7.080 7.300 59,265,680 426,743,686 7.2005 4.912 4.905 4.912 4.770 4.919 87,960,240 4.8516 0.55%
2020-07-08 0 7.250 7.250 7.260 7.200 7.480 50,986,415 371,885,591 7.2938 4.885 4.885 4.892 4.851 5.040 75,672,418 4.9144 -1.63%
2020-07-07 0 7.370 7.370 7.390 7.370 7.570 76,396,861 568,912,946 7.4468 4.966 4.966 4.979 4.966 5.101 113,385,794 5.0175 -0.41%
2020-07-06 0 7.400 7.400 7.410 6.920 7.410 88,711,007 642,780,776 7.2458 4.986 4.986 4.993 4.663 4.993 131,662,059 4.8821 6.63%
2020-07-03 0 6.940 6.930 6.940 6.770 6.940 52,124,137 358,294,436 6.8739 4.676 4.669 4.676 4.561 4.676 77,360,988 4.6315 1.76%
2020-07-02 0 6.820 6.790 6.820 6.660 6.830 49,617,747 334,908,550 6.7498 4.595 4.575 4.595 4.487 4.602 73,641,084 4.5478 2.71%
2020-06-30 0 6.640 6.630 6.640 6.520 6.720 35,953,666 238,236,039 6.6262 4.474 4.467 4.474 4.393 4.528 53,361,289 4.4646 1.84%
2020-06-29 0 6.520 6.510 6.520 6.500 6.680 50,977,652 335,255,651 6.5765 4.393 4.386 4.393 4.380 4.501 75,659,412 4.4311 -2.69%
2020-06-26 0 6.700 6.700 6.730 6.700 6.810 31,118,154 209,801,826 6.7421 4.514 4.514 4.535 4.514 4.588 46,184,576 4.5427 -1.62%
2020-06-24 0 6.810 6.810 6.830 6.800 6.970 46,283,851 317,943,356 6.8694 4.588 4.588 4.602 4.582 4.696 68,693,021 4.6285 -0.73%
2020-06-23 0 6.860 6.860 6.880 6.570 6.900 45,838,216 311,361,698 6.7926 4.622 4.622 4.636 4.427 4.649 68,031,624 4.5767 1.78%
2020-06-22 0 6.740 6.730 6.740 6.680 6.880 29,593,953 199,396,507 6.7377 4.541 4.535 4.541 4.501 4.636 43,922,405 4.5397 -2.46%
2020-06-19 0 6.910 6.880 6.910 6.740 6.910 53,112,107 363,622,698 6.8463 4.656 4.636 4.656 4.541 4.656 78,827,302 4.6129 1.32%
2020-06-18 0 6.820 6.800 6.820 6.760 6.900 31,384,352 213,676,410 6.8084 4.595 4.582 4.595 4.555 4.649 46,579,658 4.5873 -0.87%
2020-06-17 0 6.880 6.870 6.880 6.730 6.950 38,807,869 264,916,044 6.8263 4.636 4.629 4.636 4.535 4.683 57,597,406 4.5994 -0.29%
2020-06-16 0 6.900 6.890 6.900 6.780 6.920 37,301,940 255,936,734 6.8612 4.649 4.642 4.649 4.568 4.663 55,362,354 4.6229 4.07%
2020-06-15 0 6.630 6.620 6.630 6.580 6.770 47,969,838 319,985,709 6.6706 4.467 4.460 4.467 4.433 4.561 71,195,310 4.4945 -1.63%
2020-06-12 0 6.740 6.720 6.740 6.620 6.740 28,478,359 190,679,433 6.6956 4.541 4.528 4.541 4.460 4.541 42,266,676 4.5113 -0.74%
2020-06-11 0 6.790 6.780 6.790 6.760 6.940 42,030,765 287,512,596 6.8405 4.575 4.568 4.575 4.555 4.676 62,380,726 4.6090 -0.73%
2020-06-10 0 6.840 6.830 6.840 6.810 7.000 27,117,034 186,242,435 6.8681 4.609 4.602 4.609 4.588 4.716 40,246,240 4.6276 -1.16%
2020-06-09 0 6.920 6.910 6.920 6.670 6.990 93,440,099 644,461,537 6.8971 4.663 4.656 4.663 4.494 4.710 138,680,827 4.6471 3.59%
2020-06-08 0 6.680 6.670 6.680 6.550 6.870 54,087,648 363,566,945 6.7218 4.501 4.494 4.501 4.413 4.629 80,275,169 4.5290 -1.04%
2020-06-05 0 6.750 6.750 6.760 6.530 6.770 73,214,064 488,676,508 6.6746 4.548 4.548 4.555 4.400 4.561 108,661,988 4.4972 3.29%
2020-06-04 0 6.800 6.790 6.800 6.700 6.860 80,071,384 540,789,735 6.7538 4.403 4.397 4.403 4.338 4.442 123,658,447 4.3733 2.56%
2020-06-03 0 6.630 6.620 6.630 6.560 6.680 50,658,402 334,292,005 6.5989 4.293 4.287 4.293 4.248 4.325 78,234,433 4.2730 1.53%
2020-06-02 0 6.530 6.530 6.540 6.440 6.700 53,296,365 347,257,265 6.5156 4.228 4.228 4.235 4.170 4.338 82,308,378 4.2190 -1.06%
2020-06-01 0 6.600 6.590 6.600 6.570 6.890 63,882,698 426,291,028 6.6730 4.274 4.267 4.274 4.254 4.461 98,657,408 4.3209 -1.20%
2020-05-29 0 6.680 6.670 6.680 6.320 6.680 75,583,767 497,794,300 6.5860 4.325 4.319 4.325 4.092 4.325 116,727,984 4.2646 4.21%
2020-05-28 0 6.410 6.410 6.420 6.300 6.600 46,799,506 300,689,503 6.4251 4.151 4.151 4.157 4.079 4.274 72,274,937 4.1604 0.16%
2020-05-27 0 6.400 6.380 6.400 6.320 6.570 41,841,630 267,346,588 6.3895 4.144 4.131 4.144 4.092 4.254 64,618,228 4.1373 -0.93%
2020-05-26 0 6.460 6.460 6.470 6.440 6.570 33,228,938 215,642,424 6.4896 4.183 4.183 4.189 4.170 4.254 51,317,196 4.2021 1.41%
2020-05-25 0 6.370 6.370 6.380 6.220 6.430 40,117,507 254,152,519 6.3352 4.125 4.125 4.131 4.028 4.164 61,955,575 4.1022 -0.47%
2020-05-22 0 6.400 6.380 6.400 6.290 6.610 92,971,006 594,995,693 6.3998 4.144 4.131 4.144 4.073 4.280 143,580,011 4.1440 -3.76%
2020-05-21 0 6.650 6.650 6.670 6.630 6.820 37,878,595 254,252,271 6.7123 4.306 4.306 4.319 4.293 4.416 58,497,905 4.3463 -1.63%
2020-05-20 0 6.760 6.760 6.770 6.730 7.010 45,392,433 309,527,225 6.8189 4.377 4.377 4.384 4.358 4.539 70,101,920 4.4154 -0.59%
2020-05-19 0 6.800 6.800 6.810 6.770 7.100 59,860,510 410,411,370 6.8561 4.403 4.403 4.410 4.384 4.597 92,445,732 4.4395 -1.73%
2020-05-18 0 6.920 6.920 6.940 6.760 6.970 57,754,632 399,345,602 6.9145 4.481 4.481 4.494 4.377 4.513 89,193,514 4.4773 1.76%
2020-05-15 0 6.800 6.800 6.820 6.800 7.060 71,633,450 493,892,915 6.8947 4.403 4.403 4.416 4.403 4.571 110,627,302 4.4645 -4.49%
2020-05-14 0 7.120 7.110 7.120 7.050 7.240 46,643,378 331,259,764 7.1020 4.610 4.604 4.610 4.565 4.688 72,033,820 4.5987 -1.66%
2020-05-13 0 7.240 7.230 7.240 7.050 7.250 46,529,407 333,218,855 7.1615 4.688 4.682 4.688 4.565 4.695 71,857,809 4.6372 1.40%
2020-05-12 0 7.140 7.130 7.140 7.080 7.280 39,730,154 283,494,985 7.1355 4.623 4.617 4.623 4.584 4.714 61,357,365 4.6204 -0.97%
2020-05-11 0 7.210 7.210 7.230 7.180 7.340 36,007,879 261,800,766 7.2707 4.669 4.669 4.682 4.649 4.753 55,608,860 4.7079 1.12%
2020-05-08 0 7.130 7.120 7.130 7.020 7.200 59,831,054 425,723,660 7.1154 4.617 4.610 4.617 4.546 4.662 92,400,242 4.6074 -0.42%
2020-05-07 0 7.160 7.160 7.170 7.070 7.230 44,029,223 314,081,439 7.1335 4.636 4.636 4.643 4.578 4.682 67,996,643 4.6191 -1.24%
2020-05-06 0 7.250 7.240 7.250 7.190 7.360 52,405,347 379,746,528 7.2463 4.695 4.688 4.695 4.656 4.766 80,932,332 4.6921 0.00%
2020-05-05 0 7.250 7.240 7.250 7.130 7.380 41,400,412 298,966,122 7.2213 4.695 4.688 4.695 4.617 4.779 63,936,832 4.6760 1.68%
2020-05-04 0 7.130 7.120 7.130 7.060 7.280 69,567,169 498,008,218 7.1587 4.617 4.610 4.617 4.571 4.714 107,436,236 4.6354 -4.68%
2020-04-29 0 7.480 7.480 7.490 7.410 7.860 83,801,757 629,224,117 7.5085 4.843 4.843 4.850 4.798 5.090 129,419,458 4.8619 -4.59%
2020-04-28 0 7.840 7.830 7.840 7.680 7.840 31,872,100 247,829,260 7.7757 5.077 5.070 5.077 4.973 5.077 49,221,759 5.0350 1.16%
2020-04-27 0 7.750 7.740 7.750 7.550 7.750 38,234,670 293,770,528 7.6834 5.018 5.012 5.018 4.889 5.018 59,047,811 4.9751 1.71%
2020-04-24 0 7.620 7.620 7.660 7.620 7.790 22,792,104 175,179,326 7.6860 4.934 4.934 4.960 4.934 5.044 35,199,044 4.9768 -2.06%
2020-04-23 0 7.780 7.750 7.780 7.680 7.930 43,347,583 337,407,555 7.7838 5.038 5.018 5.038 4.973 5.135 66,943,951 5.0402 1.57%
2020-04-22 0 7.660 7.650 7.660 7.400 7.690 48,235,777 363,984,879 7.5460 4.960 4.954 4.960 4.792 4.979 74,493,046 4.8862 1.59%
2020-04-21 0 7.540 7.520 7.540 7.400 7.670 41,714,140 313,136,111 7.5067 4.882 4.869 4.882 4.792 4.966 64,421,339 4.8608 -1.05%
2020-04-20 0 7.620 7.620 7.630 7.430 7.770 33,133,289 253,061,140 7.6377 4.934 4.934 4.941 4.811 5.031 51,169,480 4.9455 0.93%
2020-04-17 0 7.550 7.540 7.550 7.480 7.740 48,253,006 365,727,005 7.5794 4.889 4.882 4.889 4.843 5.012 74,519,653 4.9078 1.34%
2020-04-16 0 7.450 7.450 7.460 7.390 7.610 37,420,598 279,951,539 7.4812 4.824 4.824 4.831 4.785 4.928 57,790,596 4.8442 -0.80%
2020-04-15 0 7.510 7.510 7.520 7.490 7.890 55,151,742 417,175,093 7.5641 4.863 4.863 4.869 4.850 5.109 85,173,734 4.8979 -3.22%
2020-04-14 0 7.760 7.750 7.760 7.200 7.800 95,092,404 711,898,842 7.4864 5.025 5.018 5.025 4.662 5.051 146,856,198 4.8476 -0.77%
2020-04-09 0 7.820 7.810 7.820 7.770 7.990 41,475,836 325,658,753 7.8518 5.064 5.057 5.064 5.031 5.174 64,053,314 5.0842 1.03%
2020-04-08 0 7.740 7.740 7.780 7.720 7.970 40,705,733 317,304,503 7.7951 5.012 5.012 5.038 4.999 5.161 62,864,003 5.0475 -2.40%
2020-04-07 0 7.930 7.920 7.930 7.550 8.000 78,054,731 611,705,293 7.8369 5.135 5.128 5.135 4.889 5.180 120,544,024 5.0745 6.02%
2020-04-06 0 7.480 7.470 7.480 7.270 7.500 40,045,136 295,964,119 7.3908 4.843 4.837 4.843 4.707 4.856 61,843,808 4.7857 2.61%
2020-04-03 0 7.290 7.280 7.290 7.210 7.400 29,333,161 213,846,217 7.2903 4.720 4.714 4.720 4.669 4.792 45,300,742 4.7206 0.83%
2020-04-02 0 7.230 7.220 7.230 7.070 7.230 33,220,171 237,944,308 7.1626 4.682 4.675 4.682 4.578 4.682 51,303,656 4.6380 0.84%
2020-04-01 0 7.170 7.150 7.170 7.060 7.600 53,359,734 385,240,743 7.2197 4.643 4.630 4.643 4.571 4.921 82,406,242 4.6749 -1.10%
2020-03-31 0 7.250 7.240 7.250 7.020 7.540 57,263,165 413,268,066 7.2170 4.695 4.688 4.695 4.546 4.882 88,434,516 4.6732 2.98%
2020-03-30 0 7.040 7.030 7.040 6.890 7.180 54,310,563 382,033,750 7.0342 4.559 4.552 4.559 4.461 4.649 83,874,657 4.5548 -3.16%
2020-03-27 0 7.270 7.270 7.290 7.210 7.610 65,296,187 478,961,728 7.3352 4.707 4.707 4.720 4.669 4.928 100,840,334 4.7497 -0.95%
2020-03-26 0 7.340 7.340 7.360 7.190 7.460 60,337,447 442,799,304 7.3387 4.753 4.753 4.766 4.656 4.831 93,182,291 4.7520 0.00%
2020-03-25 0 7.340 7.330 7.340 6.980 7.470 160,530,868 1,154,000,272 7.1887 4.753 4.746 4.753 4.520 4.837 247,916,257 4.6548 11.21%
2020-03-24 0 6.600 6.600 6.610 6.210 6.680 89,384,280 579,653,806 6.4850 4.274 4.274 4.280 4.021 4.325 138,040,842 4.1991 10.74%
2020-03-23 0 5.960 5.940 5.960 5.930 6.150 77,382,286 466,002,401 6.0221 3.859 3.846 3.859 3.840 3.982 119,505,532 3.8994 -5.70%
2020-03-20 0 6.320 6.320 6.330 5.930 6.350 54,079,168 337,025,778 6.2321 4.092 4.092 4.099 3.840 4.112 83,517,302 4.0354 5.51%
2020-03-19 0 5.990 5.990 6.000 5.920 6.380 91,754,519 560,421,864 6.1078 3.879 3.879 3.885 3.833 4.131 141,701,326 3.9550 -3.39%
2020-03-18 0 6.200 6.170 6.200 6.080 6.770 92,307,223 594,582,043 6.4413 4.015 3.995 4.015 3.937 4.384 142,554,896 4.1709 -6.91%
2020-03-17 0 6.660 6.660 6.680 6.460 6.890 37,756,158 251,626,161 6.6645 4.312 4.312 4.325 4.183 4.461 58,308,819 4.3154 -0.89%
2020-03-16 0 6.720 6.720 6.730 6.700 7.010 51,202,621 349,695,083 6.8296 4.351 4.351 4.358 4.338 4.539 79,074,899 4.4223 -5.75%
2020-03-13 0 7.130 7.130 7.140 6.400 7.220 114,557,744 788,835,249 6.8859 4.617 4.617 4.623 4.144 4.675 176,917,545 4.4588 -1.66%
2020-03-12 0 7.250 7.240 7.250 7.240 7.680 79,285,966 592,318,851 7.4707 4.695 4.688 4.695 4.688 4.973 122,445,485 4.8374 -7.53%
2020-03-11 0 7.840 7.830 7.840 7.770 8.010 30,825,177 241,946,988 7.8490 5.077 5.070 5.077 5.031 5.187 47,604,941 5.0824 -1.01%
2020-03-10 0 7.920 7.910 7.920 7.730 8.050 40,417,980 320,108,661 7.9200 5.128 5.122 5.128 5.005 5.213 62,419,611 5.1283 0.51%
2020-03-09 0 7.880 7.880 7.890 7.840 8.070 32,903,878 261,532,853 7.9484 5.102 5.102 5.109 5.077 5.225 50,815,188 5.1467 -5.17%
2020-03-06 0 8.310 8.300 8.310 8.180 8.440 34,691,422 288,242,963 8.3088 5.381 5.374 5.381 5.297 5.465 53,575,786 5.3801 -1.66%
2020-03-05 0 8.450 8.440 8.450 8.170 8.590 53,121,761 449,090,357 8.4540 5.472 5.465 5.472 5.290 5.562 82,038,728 5.4741 4.19%
2020-03-04 0 8.110 8.110 8.120 7.920 8.130 17,626,196 141,953,473 8.0536 5.251 5.251 5.258 5.128 5.264 27,221,061 5.2148 0.75%
2020-03-03 0 8.050 8.040 8.050 8.000 8.190 25,585,528 206,187,451 8.0588 5.213 5.206 5.213 5.180 5.303 39,513,076 5.2182 0.12%
2020-03-02 0 8.040 8.040 8.060 7.830 8.090 35,462,438 282,942,319 7.9786 5.206 5.206 5.219 5.070 5.238 54,766,507 5.1663 1.52%
2020-02-28 0 7.920 7.910 7.920 7.860 8.090 55,456,738 440,551,542 7.9441 5.128 5.122 5.128 5.090 5.238 85,644,755 5.1439 -4.46%
2020-02-27 0 8.290 8.280 8.290 8.200 8.470 38,970,495 323,397,035 8.2985 5.368 5.361 5.368 5.310 5.484 60,184,184 5.3735 -2.24%
2020-02-26 0 8.480 8.470 8.480 8.350 8.500 22,216,276 187,816,344 8.4540 5.491 5.484 5.491 5.407 5.504 34,309,763 5.4741 -0.24%
2020-02-25 0 8.500 8.500 8.510 8.270 8.550 30,927,020 261,194,484 8.4455 5.504 5.504 5.510 5.355 5.536 47,762,223 5.4686 0.83%
2020-02-24 0 8.430 8.430 8.440 8.370 8.540 32,593,716 275,342,460 8.4477 5.459 5.459 5.465 5.420 5.530 50,336,189 5.4701 -1.17%
2020-02-21 0 8.530 8.520 8.530 8.510 8.690 23,194,237 198,868,718 8.5741 5.523 5.517 5.523 5.510 5.627 35,820,079 5.5519 -1.39%
2020-02-20 0 8.650 8.650 8.660 8.460 8.680 30,405,663 261,157,575 8.5891 5.601 5.601 5.608 5.478 5.620 46,957,064 5.5616 0.70%
2020-02-19 0 8.590 8.580 8.590 8.270 8.660 36,073,520 308,624,983 8.5554 5.562 5.556 5.562 5.355 5.608 55,710,233 5.5398 3.74%
2020-02-18 0 8.280 8.280 8.290 8.260 8.360 18,866,445 156,479,084 8.2940 5.361 5.361 5.368 5.349 5.413 29,136,443 5.3706 -0.84%
2020-02-17 0 8.350 8.350 8.360 8.190 8.410 19,136,608 159,890,175 8.3552 5.407 5.407 5.413 5.303 5.446 29,553,670 5.4102 1.58%
2020-02-14 0 8.220 8.220 8.230 8.080 8.290 17,671,438 145,125,307 8.2124 5.323 5.323 5.329 5.232 5.368 27,290,931 5.3177 0.98%
2020-02-13 0 8.140 8.130 8.140 8.080 8.350 19,792,527 161,411,670 8.1552 5.271 5.264 5.271 5.232 5.407 30,566,640 5.2806 -0.97%
2020-02-12 0 8.220 8.220 8.230 8.130 8.310 30,045,184 247,728,527 8.2452 5.323 5.323 5.329 5.264 5.381 46,400,357 5.3389 2.11%
2020-02-11 0 8.050 8.040 8.050 7.970 8.230 27,991,336 226,474,255 8.0909 5.213 5.206 5.213 5.161 5.329 43,228,491 5.2390 1.51%
2020-02-10 0 7.930 7.920 7.930 7.850 8.120 24,914,862 198,541,239 7.9688 5.135 5.128 5.135 5.083 5.258 38,477,331 5.1600 -1.37%
2020-02-07 0 8.040 8.030 8.040 7.820 8.070 42,662,049 340,242,786 7.9753 5.206 5.200 5.206 5.064 5.225 65,885,245 5.1642 1.64%
2020-02-06 0 7.910 7.900 7.910 7.600 7.990 44,592,953 349,676,573 7.8415 5.122 5.115 5.122 4.921 5.174 68,867,241 5.0775 3.26%
2020-02-05 0 7.660 7.650 7.660 7.440 7.740 46,782,675 356,635,281 7.6232 4.960 4.954 4.960 4.818 5.012 72,248,944 4.9362 2.82%
2020-02-04 0 7.450 7.440 7.450 7.280 7.490 53,448,763 395,814,919 7.4055 4.824 4.818 4.824 4.714 4.850 82,543,734 4.7952 0.68%
2020-02-03 0 7.400 7.390 7.400 7.300 7.540 65,387,121 484,030,151 7.4025 4.792 4.785 4.792 4.727 4.882 100,980,768 4.7933 -0.80%
2020-01-31 0 7.460 7.440 7.460 7.390 7.570 27,660,525 206,153,669 7.4530 4.831 4.818 4.831 4.785 4.902 42,717,603 4.8260 0.00%
2020-01-30 0 7.460 7.460 7.470 7.420 7.880 48,010,892 362,621,631 7.5529 4.831 4.831 4.837 4.805 5.102 74,145,744 4.8907 -4.11%
2020-01-29 0 7.780 7.780 7.790 7.730 7.910 36,899,973 287,807,724 7.7997 5.038 5.038 5.044 5.005 5.122 56,986,568 5.0504 -2.26%
2020-01-24 0 7.960 7.960 7.970 7.870 8.020 25,908,682 206,306,093 7.9628 5.154 5.154 5.161 5.096 5.193 40,012,139 5.1561 -0.62%
2020-01-23 0 8.010 8.010 8.020 7.940 8.230 44,740,356 360,747,697 8.0631 5.187 5.187 5.193 5.141 5.329 69,094,883 5.2210 -2.55%
2020-01-22 0 8.220 8.210 8.220 8.160 8.300 28,148,228 230,953,307 8.2049 5.323 5.316 5.323 5.284 5.374 43,470,788 5.3128 0.37%
2020-01-21 0 8.190 8.190 8.200 8.170 8.510 45,300,256 374,848,572 8.2748 5.303 5.303 5.310 5.290 5.510 69,959,566 5.3581 -4.88%
2020-01-20 0 8.610 8.600 8.610 8.560 8.730 20,493,654 176,743,413 8.6243 5.575 5.569 5.575 5.543 5.653 31,649,427 5.5844 -1.82%
2020-01-17 0 8.770 8.760 8.770 8.610 8.790 24,921,555 217,554,342 8.7296 5.679 5.672 5.679 5.575 5.692 38,487,667 5.6526 2.45%
2020-01-16 0 8.560 8.550 8.560 8.470 8.690 35,718,765 305,867,233 8.5632 5.543 5.536 5.543 5.484 5.627 55,162,366 5.5449 0.71%
2020-01-15 0 8.500 8.490 8.500 8.440 8.690 32,033,718 272,507,110 8.5069 5.504 5.497 5.504 5.465 5.627 49,471,354 5.5084 -2.07%
2020-01-14 0 8.680 8.680 8.700 8.650 8.900 46,401,940 404,990,119 8.7279 5.620 5.620 5.633 5.601 5.763 71,660,955 5.6515 -0.23%
2020-01-13 0 8.700 8.690 8.700 8.550 8.830 35,707,249 309,822,259 8.6767 5.633 5.627 5.633 5.536 5.718 55,144,581 5.6184 -0.34%
2020-01-10 0 8.730 8.730 8.740 8.710 8.850 40,718,008 356,256,578 8.7494 5.653 5.653 5.659 5.640 5.731 62,882,960 5.6654 -0.57%
2020-01-09 0 8.780 8.770 8.780 8.420 8.790 69,131,222 597,544,387 8.6436 5.685 5.679 5.685 5.452 5.692 106,762,980 5.5969 5.15%
2020-01-08 0 8.350 8.340 8.350 7.980 8.380 50,003,268 410,847,324 8.2164 5.407 5.400 5.407 5.167 5.426 77,222,675 5.3203 2.20%
2020-01-07 0 8.170 8.160 8.170 8.080 8.220 28,887,920 235,752,532 8.1609 5.290 5.284 5.290 5.232 5.323 44,613,133 5.2844 0.00%
2020-01-06 0 8.170 8.150 8.170 8.020 8.220 36,443,713 296,607,784 8.1388 5.290 5.277 5.290 5.193 5.323 56,281,942 5.2700 0.25%
2020-01-03 0 8.150 8.150 8.160 8.060 8.300 24,250,583 197,933,379 8.1620 5.277 5.277 5.284 5.219 5.374 37,451,450 5.2851 -1.33%
2020-01-02 0 8.260 8.260 8.270 8.050 8.280 26,071,399 214,184,290 8.2153 5.349 5.349 5.355 5.213 5.361 40,263,432 5.3196 2.61%
2019-12-31 0 8.050 8.040 8.050 8.000 8.130 17,686,682 142,302,443 8.0457 5.213 5.206 5.213 5.180 5.264 27,314,473 5.2098 -1.11%
2019-12-30 0 8.140 8.130 8.140 7.980 8.230 28,775,498 234,097,141 8.1353 5.271 5.264 5.271 5.167 5.329 44,439,514 5.2678 0.99%
2019-12-27 0 8.060 8.060 8.080 7.900 8.090 31,490,373 252,914,974 8.0315 5.219 5.219 5.232 5.115 5.238 48,632,238 5.2006 0.62%
2019-12-24 0 8.010 8.000 8.010 7.820 8.010 18,281,946 145,182,152 7.9413 5.187 5.180 5.187 5.064 5.187 28,233,770 5.1421 1.14%
2019-12-23 0 7.920 7.910 7.920 7.750 7.920 32,877,675 258,214,464 7.8538 5.128 5.122 5.128 5.018 5.128 50,774,722 5.0855 1.93%
2019-12-20 0 7.770 7.760 7.770 7.700 7.930 43,478,870 338,720,951 7.7905 5.031 5.025 5.031 4.986 5.135 67,146,704 5.0445 0.52%
2019-12-19 0 7.730 7.730 7.740 7.670 7.860 56,706,126 439,637,375 7.7529 5.005 5.005 5.012 4.966 5.090 87,574,251 5.0202 -0.64%
2019-12-18 0 7.780 7.780 7.790 7.760 8.070 77,198,014 606,276,444 7.8535 5.038 5.038 5.044 5.025 5.225 119,220,951 5.0853 -3.83%
2019-12-17 0 8.090 8.080 8.090 8.000 8.120 69,861,619 562,347,438 8.0494 5.238 5.232 5.238 5.180 5.258 107,890,970 5.2122 1.13%
2019-12-16 0 8.000 8.000 8.010 7.980 8.170 46,379,155 373,026,799 8.0430 5.180 5.180 5.187 5.167 5.290 71,625,767 5.2080 -1.84%
2019-12-13 0 8.150 8.140 8.150 8.000 8.350 56,105,540 457,053,413 8.1463 5.277 5.271 5.277 5.180 5.407 86,646,734 5.2749 2.26%
2019-12-12 0 7.970 7.960 7.970 7.840 8.020 26,364,831 209,507,503 7.9465 5.161 5.154 5.161 5.077 5.193 40,716,594 5.1455 1.14%
2019-12-11 0 7.880 7.870 7.880 7.850 8.080 34,368,397 271,599,744 7.9026 5.102 5.096 5.102 5.083 5.232 53,076,922 5.1171 -0.88%
2019-12-10 0 7.950 7.940 7.950 7.920 8.060 23,535,999 187,879,378 7.9826 5.148 5.141 5.148 5.128 5.219 36,347,880 5.1689 -0.38%
2019-12-09 0 7.980 7.980 7.990 7.750 8.280 43,187,217 345,842,951 8.0080 5.167 5.167 5.174 5.018 5.361 66,696,289 5.1853 -3.62%
2019-12-06 0 8.280 8.270 8.280 7.780 8.380 95,126,227 775,331,794 8.1506 5.361 5.355 5.361 5.038 5.426 146,908,432 5.2777 4.94%
2019-12-05 0 7.890 7.880 7.890 7.770 7.950 24,148,584 189,589,878 7.8510 5.109 5.102 5.109 5.031 5.148 37,293,928 5.0837 0.90%
2019-12-04 0 7.820 7.810 7.820 7.740 7.900 42,857,144 334,822,280 7.8125 5.064 5.057 5.064 5.012 5.115 66,186,540 5.0588 -1.88%
2019-12-03 0 7.970 7.960 7.970 7.890 8.080 67,480,237 538,722,751 7.9834 5.161 5.154 5.161 5.109 5.232 104,213,277 5.1694 -2.21%
2019-12-02 0 8.150 8.140 8.150 8.060 8.220 21,172,204 172,550,012 8.1498 5.277 5.271 5.277 5.219 5.323 32,697,347 5.2772 1.37%
2019-11-29 0 8.040 8.040 8.060 7.990 8.210 30,636,648 246,678,434 8.0517 5.206 5.206 5.219 5.174 5.316 47,313,786 5.2137 -2.90%
2019-11-28 0 8.280 8.270 8.280 8.210 8.310 27,778,386 229,364,355 8.2569 5.361 5.355 5.361 5.316 5.381 42,899,622 5.3465 -0.96%
2019-11-27 0 8.360 8.350 8.360 8.120 8.380 42,037,255 347,515,755 8.2669 5.413 5.407 5.413 5.258 5.426 64,920,342 5.3530 2.45%
2019-11-26 0 8.160 8.160 8.170 8.150 8.450 38,562,089 316,364,200 8.2040 5.284 5.284 5.290 5.277 5.472 59,553,461 5.3123 -2.28%
2019-11-25 0 8.350 8.340 8.350 8.210 8.380 35,710,310 296,097,974 8.2917 5.407 5.400 5.407 5.316 5.426 55,149,309 5.3690 1.83%
2019-11-22 0 8.200 8.190 8.200 8.100 8.270 40,663,132 332,922,058 8.1873 5.310 5.303 5.310 5.245 5.355 62,798,212 5.3015 1.86%
2019-11-21 0 8.050 8.040 8.050 7.860 8.180 68,430,888 550,282,019 8.0414 5.213 5.206 5.213 5.090 5.297 105,681,417 5.2070 -3.13%
2019-11-20 0 8.310 8.300 8.310 8.230 8.530 49,348,804 411,230,658 8.3331 5.381 5.374 5.381 5.329 5.523 76,211,952 5.3959 -3.15%
2019-11-19 0 8.580 8.570 8.580 8.380 8.580 44,731,679 379,960,634 8.4942 5.556 5.549 5.556 5.426 5.556 69,081,483 5.5002 2.26%
2019-11-18 0 8.390 8.380 8.390 8.300 8.580 28,664,320 240,281,375 8.3826 5.433 5.426 5.433 5.374 5.556 44,267,816 5.4279 -1.29%
2019-11-15 0 8.500 8.490 8.500 8.450 8.640 29,602,800 252,787,322 8.5393 5.504 5.497 5.504 5.472 5.595 45,717,160 5.5294 1.31%
2019-11-14 0 8.390 8.380 8.390 8.300 8.590 32,271,358 271,670,192 8.4183 5.433 5.426 5.433 5.374 5.562 49,838,354 5.4510 -0.94%
2019-11-13 0 8.470 8.470 8.480 8.380 8.620 41,619,641 352,912,976 8.4795 5.484 5.484 5.491 5.426 5.582 64,275,399 5.4906 -0.24%
2019-11-12 0 8.490 8.480 8.490 8.230 8.560 32,965,998 277,793,048 8.4267 5.497 5.491 5.497 5.329 5.543 50,911,123 5.4564 1.07%
2019-11-11 0 8.400 8.400 8.410 8.280 8.600 40,173,319 338,344,434 8.4221 5.439 5.439 5.446 5.361 5.569 62,041,768 5.4535 -3.78%
2019-11-08 0 8.730 8.710 8.730 8.610 8.880 60,004,327 524,981,182 8.7491 5.653 5.640 5.653 5.575 5.750 92,667,836 5.6652 -0.11%
2019-11-07 0 8.740 8.730 8.740 8.470 8.820 40,515,432 350,041,334 8.6397 5.659 5.653 5.659 5.484 5.711 62,570,111 5.5944 0.81%
2019-11-06 0 8.670 8.660 8.670 8.590 8.880 26,026,678 225,529,921 8.6653 5.614 5.608 5.614 5.562 5.750 40,194,367 5.6110 -0.91%
2019-11-05 0 8.750 8.740 8.750 8.570 8.810 58,579,680 510,686,155 8.7178 5.666 5.659 5.666 5.549 5.705 90,467,679 5.6450 1.27%
2019-11-04 0 8.640 8.630 8.640 8.490 8.650 34,996,797 300,497,420 8.5864 5.595 5.588 5.595 5.497 5.601 54,047,393 5.5599 1.77%
2019-11-01 0 8.490 8.480 8.490 8.280 8.540 38,997,277 329,844,514 8.4581 5.497 5.491 5.497 5.361 5.530 60,225,545 5.4768 2.04%
2019-10-31 0 8.320 8.310 8.320 8.260 8.530 57,298,270 477,584,461 8.3351 5.387 5.381 5.387 5.349 5.523 88,488,730 5.3971 -1.77%
2019-10-30 0 8.470 8.450 8.470 8.350 8.590 69,835,996 589,533,854 8.4417 5.484 5.472 5.484 5.407 5.562 107,851,399 5.4662 2.42%
2019-10-29 0 8.270 8.270 8.290 8.170 8.520 154,501,357 1,294,298,913 8.3773 5.355 5.355 5.368 5.290 5.517 238,604,566 5.4245 5.75%
2019-10-28 0 7.820 7.810 7.820 7.550 7.820 46,977,613 362,943,713 7.7259 5.064 5.057 5.064 4.889 5.064 72,549,997 5.0027 2.22%
2019-10-25 0 7.650 7.650 7.660 7.550 7.710 24,206,771 185,164,480 7.6493 4.954 4.954 4.960 4.889 4.992 37,383,789 4.9531 0.92%
2019-10-24 0 7.580 7.580 7.590 7.500 7.670 28,246,583 214,328,129 7.5878 4.908 4.908 4.915 4.856 4.966 43,622,683 4.9132 1.61%
2019-10-23 0 7.460 7.460 7.480 7.450 7.830 52,166,000 394,487,884 7.5622 4.831 4.831 4.843 4.824 5.070 80,562,696 4.8967 -3.99%
2019-10-22 0 7.770 7.770 7.780 7.670 7.800 50,058,164 387,628,519 7.7436 5.031 5.031 5.038 4.966 5.051 77,307,454 5.0141 0.91%
2019-10-21 0 7.700 7.690 7.700 7.500 7.740 34,868,057 268,073,382 7.6882 4.986 4.979 4.986 4.856 5.012 53,848,573 4.9783 1.58%
2019-10-18 0 7.580 7.570 7.580 7.480 7.680 43,768,714 332,090,653 7.5874 4.908 4.902 4.908 4.843 4.973 67,594,326 4.9130 -0.13%
2019-10-17 0 7.590 7.580 7.590 7.430 7.620 34,411,185 259,933,923 7.5538 4.915 4.908 4.915 4.811 4.934 53,143,002 4.8912 0.26%
2019-10-16 0 7.570 7.560 7.570 7.500 7.650 30,009,126 226,843,104 7.5591 4.902 4.895 4.902 4.856 4.954 46,344,671 4.8947 0.13%
2019-10-15 0 7.560 7.560 7.570 7.500 7.730 43,481,634 329,632,126 7.5810 4.895 4.895 4.902 4.856 5.005 67,150,973 4.9088 -2.07%
2019-10-14 0 7.720 7.710 7.720 7.580 7.750 155,391,506 1,188,804,030 7.6504 4.999 4.992 4.999 4.908 5.018 239,979,270 4.9538 4.32%
2019-10-11 0 7.400 7.400 7.410 7.270 7.510 62,351,732 461,514,264 7.4018 4.792 4.792 4.798 4.707 4.863 96,293,057 4.7928 0.95%
2019-10-10 0 7.330 7.330 7.340 7.010 7.450 80,026,788 584,197,701 7.3000 4.746 4.746 4.753 4.539 4.824 123,589,575 4.7269 3.97%
2019-10-09 0 7.050 7.050 7.060 6.850 7.100 29,581,526 207,506,671 7.0147 4.565 4.565 4.571 4.436 4.597 45,684,305 4.5422 0.28%
2019-10-08 0 7.030 7.030 7.040 6.970 7.190 42,972,497 303,484,702 7.0623 4.552 4.552 4.559 4.513 4.656 66,364,686 4.5730 0.29%
2019-10-04 0 7.010 7.010 7.020 6.940 7.250 39,566,186 279,569,266 7.0659 4.539 4.539 4.546 4.494 4.695 61,104,141 4.5753 -1.41%
2019-10-03 0 7.110 7.100 7.110 6.880 7.150 27,100,524 191,357,715 7.0610 4.604 4.597 4.604 4.455 4.630 41,852,764 4.5722 1.14%
2019-10-02 0 7.030 7.030 7.040 6.860 7.100 34,132,657 239,111,097 7.0053 4.552 4.552 4.559 4.442 4.597 52,712,856 4.5361 0.14%
2019-09-30 0 7.020 7.010 7.020 6.770 7.070 41,722,700 290,547,208 6.9638 4.546 4.539 4.546 4.384 4.578 64,434,559 4.5092 1.01%
2019-09-27 0 6.950 6.950 6.960 6.900 7.040 26,645,077 185,333,715 6.9556 4.500 4.500 4.507 4.468 4.559 41,149,393 4.5039 0.00%
2019-09-26 0 6.950 6.950 6.960 6.870 7.040 37,789,891 262,404,778 6.9438 4.500 4.500 4.507 4.448 4.559 58,360,915 4.4962 1.31%
2019-09-25 0 6.860 6.860 6.870 6.720 7.030 41,450,088 285,157,032 6.8795 4.442 4.442 4.448 4.351 4.552 64,013,550 4.4546 -2.28%
2019-09-24 0 7.020 7.010 7.020 6.990 7.130 27,937,275 196,733,048 7.0420 4.546 4.539 4.546 4.526 4.617 43,145,002 4.5598 -0.28%
2019-09-23 0 7.040 7.030 7.040 6.940 7.130 23,674,395 166,118,929 7.0168 4.559 4.552 4.559 4.494 4.617 36,561,613 4.5435 -0.98%
2019-09-20 0 7.110 7.110 7.120 7.090 7.310 36,989,888 264,125,023 7.1405 4.604 4.604 4.610 4.591 4.733 57,125,428 4.6236 -1.11%
2019-09-19 0 7.190 7.190 7.200 7.110 7.320 37,923,810 272,469,107 7.1846 4.656 4.656 4.662 4.604 4.740 58,567,733 4.6522 0.00%
2019-09-18 0 7.190 7.190 7.200 7.180 7.290 46,145,642 332,847,856 7.2130 4.656 4.656 4.662 4.649 4.720 71,265,140 4.6706 -1.37%
2019-09-17 0 7.290 7.290 7.300 7.190 7.450 26,852,640 195,207,325 7.2696 4.720 4.720 4.727 4.656 4.824 41,469,943 4.7072 -2.54%
2019-09-16 0 7.480 7.480 7.490 7.480 7.790 77,955,830 592,065,218 7.5949 4.843 4.843 4.850 4.843 5.044 120,391,286 4.9178 0.54%
2019-09-13 0 7.440 7.430 7.440 7.160 7.450 47,023,746 345,756,282 7.3528 4.818 4.811 4.818 4.636 4.824 72,621,243 4.7611 3.05%
2019-09-12 0 7.220 7.210 7.220 6.970 7.270 52,501,226 375,423,064 7.1507 4.675 4.669 4.675 4.513 4.707 81,080,403 4.6303 3.88%
2019-09-11 0 6.950 6.950 6.960 6.660 6.990 34,907,192 239,298,366 6.8553 4.500 4.500 4.507 4.312 4.526 53,909,011 4.4389 2.36%
2019-09-10 0 6.790 6.780 6.790 6.730 6.860 40,657,999 276,397,302 6.7981 4.397 4.390 4.397 4.358 4.442 62,790,285 4.4019 -1.16%
2019-09-09 0 6.870 6.860 6.870 6.800 7.000 22,091,823 151,780,803 6.8705 4.448 4.442 4.448 4.403 4.533 34,117,563 4.4488 -1.43%
2019-09-06 0 6.970 6.960 6.970 6.830 7.070 38,541,352 268,824,351 6.9750 4.513 4.507 4.513 4.423 4.578 59,521,436 4.5164 2.35%
2019-09-05 0 6.810 6.810 6.820 6.690 6.930 48,071,596 327,685,287 6.8166 4.410 4.410 4.416 4.332 4.487 74,239,492 4.4139 -0.15%
2019-09-04 0 6.820 6.820 6.830 6.400 6.860 73,923,508 496,285,600 6.7135 4.416 4.416 4.423 4.144 4.442 114,163,959 4.3471 7.91%
2019-09-03 0 6.320 6.320 6.330 6.210 6.420 17,023,504 108,072,842 6.3484 4.092 4.092 4.099 4.021 4.157 26,290,292 4.1108 0.80%
2019-09-02 0 6.270 6.270 6.280 6.190 6.340 37,572,322 237,305,246 6.3160 4.060 4.060 4.066 4.008 4.105 58,024,912 4.0897 -0.63%
2019-08-30 0 6.310 6.310 6.330 6.280 6.570 52,714,153 336,287,724 6.3795 4.086 4.086 4.099 4.066 4.254 81,409,237 4.1308 -1.10%
2019-08-29 0 6.380 6.380 6.390 6.260 6.420 39,098,111 248,307,680 6.3509 4.131 4.131 4.138 4.053 4.157 60,381,268 4.1123 0.95%
2019-08-28 0 6.320 6.310 6.320 6.270 6.530 46,854,551 296,583,787 6.3299 4.092 4.086 4.092 4.060 4.228 72,359,946 4.0987 -1.56%
2019-08-27 0 6.420 6.410 6.420 6.210 6.420 60,017,742 381,946,597 6.3639 4.157 4.151 4.157 4.021 4.157 92,688,554 4.1208 4.56%
2019-08-26 0 6.140 6.140 6.150 6.040 6.210 118,101,341 726,848,440 6.1544 3.976 3.976 3.982 3.911 4.021 182,390,109 3.9851 -6.40%
2019-08-23 0 6.610 6.600 6.610 6.340 6.620 51,575,031 337,497,215 6.5438 4.248 4.241 4.248 4.074 4.254 80,257,120 4.2052 0.15%
2019-08-22 0 6.600 6.600 6.610 6.460 6.670 26,411,036 173,024,666 6.5512 4.241 4.241 4.248 4.151 4.286 41,098,835 4.2100 -1.05%
2019-08-21 0 6.670 6.660 6.670 6.550 6.800 30,003,660 200,473,136 6.6816 4.286 4.280 4.286 4.209 4.370 46,689,402 4.2938 -0.15%
2019-08-20 0 6.680 6.670 6.680 6.340 6.690 53,854,373 352,726,322 6.5496 4.293 4.286 4.293 4.074 4.299 83,804,058 4.2089 2.93%
2019-08-19 0 6.490 6.490 6.500 6.330 6.500 79,884,962 513,173,650 6.4239 4.171 4.171 4.177 4.068 4.177 124,310,870 4.1281 1.88%
2019-08-16 0 6.370 6.360 6.370 6.100 6.380 107,040,141 676,983,310 6.3246 4.094 4.087 4.094 3.920 4.100 166,567,683 4.0643 2.74%
2019-08-15 0 6.200 6.190 6.200 6.000 6.250 90,791,235 555,909,609 6.1229 3.984 3.978 3.984 3.856 4.016 141,282,378 3.9347 -2.52%
2019-08-14 0 6.360 6.350 6.360 6.260 6.960 98,218,453 637,177,219 6.4873 4.087 4.081 4.087 4.023 4.473 152,840,047 4.1689 -5.36%
2019-08-13 0 6.720 6.720 6.730 6.570 6.790 34,796,830 233,302,527 6.7047 4.318 4.318 4.325 4.222 4.363 54,148,166 4.3086 -2.04%
2019-08-12 0 6.860 6.860 6.870 6.840 7.040 18,371,209 126,675,692 6.8953 4.408 4.408 4.415 4.396 4.524 28,587,871 4.4311 -1.44%
2019-08-09 0 6.960 6.950 6.960 6.960 7.180 29,545,738 207,706,625 7.0300 4.473 4.466 4.473 4.473 4.614 45,976,818 4.5176 0.00%
2019-08-08 0 6.960 6.960 6.970 6.850 7.060 26,997,519 187,979,277 6.9628 4.473 4.473 4.479 4.402 4.537 42,011,475 4.4745 1.16%
2019-08-07 0 6.880 6.870 6.880 6.700 6.920 25,672,298 175,742,297 6.8456 4.421 4.415 4.421 4.306 4.447 39,949,267 4.3991 0.00%
2019-08-06 0 6.880 6.870 6.880 6.600 6.900 48,642,592 330,127,088 6.7868 4.421 4.415 4.421 4.241 4.434 75,693,883 4.3613 -1.71%
2019-08-05 0 7.000 6.990 7.000 6.900 7.130 38,958,169 272,987,360 7.0072 4.498 4.492 4.498 4.434 4.582 60,623,724 4.5030 -1.69%
2019-08-02 0 7.120 7.110 7.120 7.030 7.430 90,866,736 653,414,695 7.1909 4.575 4.569 4.575 4.518 4.775 141,399,867 4.6210 -6.68%
2019-08-01 0 7.630 7.630 7.640 7.580 7.790 35,497,107 271,009,962 7.6347 4.903 4.903 4.910 4.871 5.006 55,237,884 4.9062 -1.04%
2019-07-31 0 7.710 7.710 7.740 7.680 7.930 42,346,062 329,517,919 7.7815 4.955 4.955 4.974 4.935 5.096 65,895,704 5.0006 -3.62%
2019-07-30 0 8.000 7.990 8.000 7.970 8.090 27,434,500 219,609,310 8.0049 5.141 5.135 5.141 5.122 5.199 42,691,471 5.1441 -0.62%
2019-07-29 0 8.050 8.050 8.060 7.950 8.170 28,384,240 228,134,573 8.0374 5.173 5.173 5.180 5.109 5.250 44,169,384 5.1650 -1.71%
2019-07-26 0 8.190 8.180 8.190 8.150 8.520 60,607,865 502,758,812 8.2953 5.263 5.257 5.263 5.237 5.475 94,313,326 5.3307 0.49%
2019-07-25 0 8.150 8.140 8.150 7.920 8.160 29,528,357 238,227,858 8.0678 5.237 5.231 5.237 5.090 5.244 45,949,771 5.1845 1.62%
2019-07-24 0 8.020 8.010 8.020 7.980 8.190 25,991,625 209,910,200 8.0761 5.154 5.147 5.154 5.128 5.263 40,446,180 5.1899 -0.74%
2019-07-23 0 8.080 8.070 8.080 7.840 8.080 30,358,945 243,534,405 8.0218 5.192 5.186 5.192 5.038 5.192 47,242,269 5.1550 1.89%
2019-07-22 0 7.930 7.920 7.930 7.830 8.080 33,165,756 264,238,134 7.9672 5.096 5.090 5.096 5.032 5.192 51,610,014 5.1199 1.02%
2019-07-19 0 7.850 7.840 7.850 7.700 7.880 26,569,382 207,363,455 7.8046 5.045 5.038 5.045 4.948 5.064 41,345,241 5.0154 1.42%
2019-07-18 0 7.740 7.730 7.740 7.680 7.910 27,806,603 215,545,072 7.7516 4.974 4.967 4.974 4.935 5.083 43,270,510 4.9813 -0.77%
2019-07-17 0 7.800 7.790 7.800 7.760 7.950 23,758,549 185,759,347 7.8186 5.012 5.006 5.012 4.987 5.109 36,971,237 5.0244 -1.89%
2019-07-16 0 7.950 7.940 7.950 7.650 8.070 23,374,550 186,089,539 7.9612 5.109 5.102 5.109 4.916 5.186 36,373,688 5.1160 0.76%
2019-07-15 0 7.890 7.890 7.900 7.520 7.940 27,310,422 213,584,562 7.8206 5.070 5.070 5.077 4.833 5.102 42,498,391 5.0257 1.81%
2019-07-12 0 7.750 7.740 7.750 7.660 7.780 21,691,315 167,577,114 7.7255 4.980 4.974 4.980 4.922 5.000 33,754,366 4.9646 -0.77%
2019-07-11 0 7.810 7.800 7.810 7.680 7.850 32,220,607 251,122,100 7.7938 5.019 5.012 5.019 4.935 5.045 50,139,245 5.0085 2.09%
2019-07-10 0 7.650 7.620 7.650 7.500 7.800 36,293,842 276,232,403 7.6110 4.916 4.897 4.916 4.820 5.012 56,477,702 4.8910 1.06%
2019-07-09 0 7.570 7.560 7.570 7.500 7.880 37,994,148 288,895,440 7.6037 4.865 4.858 4.865 4.820 5.064 59,123,588 4.8863 -3.20%
2019-07-08 0 7.820 7.810 7.820 7.740 8.070 23,081,134 180,832,183 7.8346 5.025 5.019 5.025 4.974 5.186 35,917,096 5.0347 -2.25%
2019-07-05 0 8.000 7.990 8.000 7.940 8.080 13,179,728 105,792,107 8.0269 5.141 5.135 5.141 5.102 5.192 20,509,285 5.1583 0.88%
2019-07-04 0 7.930 7.930 7.950 7.890 8.220 31,270,967 249,857,911 7.9901 5.096 5.096 5.109 5.070 5.282 48,661,488 5.1346 -2.70%
2019-07-03 0 8.150 8.140 8.150 8.070 8.260 37,383,708 304,500,143 8.1453 5.237 5.231 5.237 5.186 5.308 58,173,668 5.2343 -1.69%
2019-07-02 0 8.290 8.280 8.290 8.100 8.400 117,735,055 972,173,755 8.2573 5.327 5.321 5.327 5.205 5.398 183,210,291 5.3063 4.67%
2019-06-28 0 7.920 7.920 7.930 7.870 8.210 44,745,500 355,740,628 7.9503 5.090 5.090 5.096 5.057 5.276 69,629,526 5.1090 -3.18%
2019-06-27 0 8.180 8.170 8.180 7.900 8.190 43,259,583 350,796,658 8.1091 5.257 5.250 5.257 5.077 5.263 67,317,256 5.2111 3.68%
2019-06-26 0 7.890 7.890 7.900 7.780 7.980 35,691,690 282,018,714 7.9015 5.070 5.070 5.077 5.000 5.128 55,540,679 5.0777 0.38%
2019-06-25 0 7.860 7.860 7.870 7.770 7.960 27,023,429 212,294,692 7.8559 5.051 5.051 5.057 4.993 5.115 42,051,794 5.0484 0.26%
2019-06-24 0 7.840 7.830 7.840 7.680 7.990 51,627,831 403,201,926 7.8098 5.038 5.032 5.038 4.935 5.135 80,339,283 5.0187 -2.61%
2019-06-21 0 8.050 8.010 8.050 7.940 8.150 51,348,474 413,343,161 8.0498 5.173 5.147 5.173 5.102 5.237 79,904,569 5.1730 -0.25%
2019-06-20 0 8.070 8.060 8.070 7.780 8.080 64,460,649 513,475,039 7.9657 5.186 5.180 5.186 5.000 5.192 100,308,733 5.1189 1.25%
2019-06-19 0 7.970 7.960 7.970 7.840 8.500 104,614,510 837,947,445 8.0099 5.122 5.115 5.122 5.038 5.462 162,793,102 5.1473 5.28%
2019-06-18 0 7.570 7.540 7.570 7.350 7.610 26,155,431 196,543,660 7.5144 4.865 4.845 4.865 4.723 4.890 40,701,082 4.8290 2.57%
2019-06-17 0 7.380 7.370 7.380 7.270 7.520 23,150,157 170,960,193 7.3848 4.743 4.736 4.743 4.672 4.833 36,024,504 4.7457 0.41%
2019-06-14 0 7.350 7.330 7.350 7.250 7.570 23,478,138 173,265,910 7.3799 4.723 4.710 4.723 4.659 4.865 36,534,883 4.7425 -2.00%
2019-06-13 0 7.500 7.490 7.500 7.400 7.600 37,605,530 281,322,868 7.4809 4.820 4.813 4.820 4.755 4.884 58,518,851 4.8074 -0.13%
2019-06-12 0 7.510 7.490 7.510 7.430 7.700 41,676,344 314,144,242 7.5377 4.826 4.813 4.826 4.775 4.948 64,853,540 4.8439 -1.96%
2019-06-11 0 7.660 7.650 7.660 7.600 7.730 38,110,896 292,110,373 7.6647 4.922 4.916 4.922 4.884 4.967 59,305,262 4.9255 1.32%
2019-06-10 0 7.560 7.550 7.560 7.390 7.690 71,593,324 542,106,265 7.5720 4.858 4.852 4.858 4.749 4.942 111,408,057 4.8660 4.71%
2019-06-06 0 7.220 7.220 7.230 7.180 7.390 40,067,311 290,624,586 7.2534 4.640 4.640 4.646 4.614 4.749 62,349,686 4.6612 -0.69%
2019-06-05 0 7.270 7.260 7.270 7.020 7.310 56,659,842 408,168,814 7.2038 4.672 4.665 4.672 4.511 4.698 88,169,714 4.6294 3.71%
2019-06-04 0 7.010 7.000 7.010 6.850 7.050 39,122,632 272,577,061 6.9672 4.505 4.498 4.505 4.402 4.530 60,879,649 4.4773 2.19%
2019-06-03 0 6.860 6.850 6.860 6.790 7.130 54,470,886 374,656,570 6.8781 4.408 4.402 4.408 4.363 4.582 84,763,428 4.4200 -2.83%
2019-05-31 0 7.060 7.050 7.060 6.990 7.350 49,848,745 355,607,697 7.1337 4.537 4.530 4.537 4.492 4.723 77,570,806 4.5843 -2.08%
2019-05-30 0 7.360 7.350 7.360 7.250 7.450 30,532,112 223,752,429 7.3284 4.633 4.627 4.633 4.564 4.690 48,500,193 4.6134 -0.67%
2019-05-29 0 7.410 7.390 7.410 7.330 7.570 35,061,046 260,597,467 7.4327 4.665 4.652 4.665 4.614 4.766 55,694,395 4.6791 -0.54%
2019-05-28 0 7.450 7.430 7.450 7.210 7.450 88,094,602 654,657,087 7.4313 4.690 4.677 4.690 4.539 4.690 139,938,083 4.6782 2.48%
2019-05-27 0 7.270 7.260 7.270 7.180 7.500 52,504,355 381,663,056 7.2692 4.577 4.570 4.577 4.520 4.721 83,403,053 4.5761 -1.76%
2019-05-24 0 7.400 7.390 7.400 7.340 7.530 59,229,498 439,260,259 7.4162 4.658 4.652 4.658 4.621 4.740 94,085,928 4.6687 1.37%
2019-05-23 0 7.300 7.290 7.300 7.270 7.710 72,797,500 541,217,994 7.4346 4.596 4.589 4.596 4.577 4.854 115,638,670 4.6803 -0.68%
2019-05-22 0 7.350 7.350 7.360 7.300 7.460 45,684,627 336,961,076 7.3758 4.627 4.627 4.633 4.596 4.696 72,569,930 4.6433 1.24%
2019-05-21 0 7.260 7.260 7.270 7.070 7.310 71,025,346 514,770,449 7.2477 4.570 4.570 4.577 4.451 4.602 112,823,607 4.5626 1.68%
2019-05-20 0 7.140 7.130 7.140 7.120 7.530 84,354,000 609,412,200 7.2245 4.495 4.489 4.495 4.482 4.740 133,996,145 4.5480 -5.18%
2019-05-17 0 7.530 7.530 7.540 7.480 8.030 67,370,050 514,295,492 7.6339 4.740 4.740 4.747 4.709 5.055 107,017,177 4.8057 -3.46%
2019-05-16 0 7.800 7.790 7.800 7.710 7.940 80,102,295 626,622,906 7.8228 4.910 4.904 4.910 4.854 4.998 127,242,321 4.9246 0.39%
2019-05-15 0 7.770 7.760 7.770 7.510 7.860 105,717,070 817,333,838 7.7313 4.891 4.885 4.891 4.728 4.948 167,931,335 4.8671 5.14%
2019-05-14 0 7.390 7.390 7.400 7.110 7.480 132,925,524 975,554,805 7.3391 4.652 4.652 4.658 4.476 4.709 211,151,905 4.6202 -4.03%
2019-05-10 0 7.700 7.690 7.700 7.450 8.030 176,530,106 1,372,047,146 7.7723 4.847 4.841 4.847 4.690 5.055 280,417,688 4.8929 0.92%
2019-05-09 0 7.630 7.630 7.640 7.390 8.010 194,056,566 1,477,694,066 7.6148 4.803 4.803 4.810 4.652 5.042 308,258,432 4.7937 -5.80%
2019-05-08 0 8.100 8.090 8.100 7.970 8.310 101,021,975 824,712,299 8.1637 5.099 5.093 5.099 5.017 5.231 160,473,187 5.1393 -2.99%
2019-05-07 0 8.350 8.340 8.350 8.220 8.600 83,303,143 698,799,122 8.3886 5.257 5.250 5.257 5.175 5.414 132,326,861 5.2809 -1.07%
2019-05-06 0 8.440 8.440 8.450 8.000 8.580 155,272,297 1,298,426,438 8.3623 5.313 5.313 5.319 5.036 5.401 246,649,705 5.2643 -6.84%
2019-05-03 0 9.060 9.050 9.060 8.970 9.150 39,683,710 359,370,856 9.0559 5.704 5.697 5.704 5.647 5.760 63,037,487 5.7009 -0.88%
2019-05-02 0 9.140 9.140 9.160 9.080 9.430 59,132,058 542,313,417 9.1712 5.754 5.754 5.766 5.716 5.936 93,931,145 5.7735 -1.72%
2019-04-30 0 9.300 9.290 9.300 8.870 9.550 97,927,995 906,917,517 9.2611 5.855 5.848 5.855 5.584 6.012 155,558,406 5.8301 5.44%
2019-04-29 0 8.820 8.810 8.820 8.750 9.030 35,636,703 316,093,083 8.8699 5.552 5.546 5.552 5.508 5.685 56,608,825 5.5838 0.00%
2019-04-26 0 8.820 8.820 8.840 8.820 9.200 85,626,530 765,409,186 8.9389 5.552 5.552 5.565 5.552 5.792 136,017,556 5.6273 -3.71%
2019-04-25 0 9.160 9.160 9.170 9.160 9.640 81,949,704 770,634,594 9.4038 5.766 5.766 5.773 5.766 6.069 130,176,926 5.9199 -2.86%
2019-04-24 0 9.430 9.430 9.440 9.400 9.750 89,144,182 849,091,531 9.5249 5.936 5.936 5.943 5.918 6.138 141,605,339 5.9962 -1.77%
2019-04-23 0 9.600 9.600 9.610 9.080 9.950 137,924,716 1,324,700,566 9.6045 6.043 6.043 6.050 5.716 6.264 219,093,110 6.0463 4.23%
2019-04-18 0 9.210 9.200 9.210 9.100 9.420 52,168,810 483,818,586 9.2741 5.798 5.792 5.798 5.729 5.930 82,870,041 5.8383 -0.43%
2019-04-17 0 9.250 9.240 9.250 8.810 9.300 92,719,316 848,197,031 9.1480 5.823 5.817 5.823 5.546 5.855 147,284,431 5.7589 5.11%
2019-04-16 0 8.800 8.800 8.810 8.600 8.870 38,270,427 336,467,824 8.7918 5.540 5.540 5.546 5.414 5.584 60,792,490 5.5347 0.69%
2019-04-15 0 8.740 8.730 8.740 8.720 9.120 53,894,111 480,190,297 8.9099 5.502 5.496 5.502 5.489 5.741 85,610,678 5.6090 -2.02%
2019-04-12 0 8.920 8.910 8.920 8.500 8.930 67,864,105 599,329,557 8.8313 5.615 5.609 5.615 5.351 5.622 107,801,983 5.5595 3.84%
2019-04-11 0 8.590 8.590 8.600 8.460 8.690 86,541,027 744,652,005 8.6046 5.408 5.408 5.414 5.326 5.471 137,470,233 5.4168 -1.15%
2019-04-10 0 8.690 8.690 8.700 8.600 8.810 69,669,132 607,689,408 8.7225 5.471 5.471 5.477 5.414 5.546 110,669,264 5.4910 -1.59%
2019-04-09 0 8.830 8.830 8.850 8.750 9.070 62,997,484 557,977,084 8.8571 5.559 5.559 5.571 5.508 5.710 100,071,366 5.5758 -2.54%
2019-04-08 0 9.060 9.050 9.060 8.810 9.200 142,597,009 1,293,711,140 9.0725 5.704 5.697 5.704 5.546 5.792 226,515,038 5.7114 2.03%
2019-04-04 0 8.880 8.870 8.880 8.730 8.900 63,546,301 561,068,231 8.8293 5.590 5.584 5.590 5.496 5.603 100,943,160 5.5583 1.60%
2019-04-03 0 8.740 8.740 8.750 8.550 8.790 64,832,202 564,562,774 8.7081 5.502 5.502 5.508 5.382 5.534 102,985,811 5.4819 0.81%
2019-04-02 0 8.670 8.670 8.680 8.560 8.850 65,700,339 570,168,476 8.6783 5.458 5.458 5.464 5.389 5.571 104,364,845 5.4632 -0.34%
2019-04-01 0 8.700 8.690 8.700 8.350 8.840 103,212,563 896,193,793 8.6830 5.477 5.471 5.477 5.257 5.565 163,952,931 5.4662 3.57%
2019-03-29 0 8.400 8.390 8.400 8.120 8.490 105,946,573 883,689,510 8.3409 5.288 5.282 5.288 5.112 5.345 168,295,900 5.2508 -1.29%
2019-03-28 0 8.510 8.510 8.520 8.430 8.630 64,395,871 549,151,008 8.5277 5.357 5.357 5.364 5.307 5.433 102,292,701 5.3684 -0.93%
2019-03-27 0 8.590 8.580 8.590 8.440 8.790 76,334,182 654,862,350 8.5789 5.408 5.401 5.408 5.313 5.534 121,256,682 5.4006 2.02%
2019-03-26 0 8.420 8.420 8.430 8.280 8.500 76,141,757 640,373,449 8.4103 5.301 5.301 5.307 5.212 5.351 120,951,015 5.2945 0.84%
2019-03-25 0 8.350 8.350 8.360 8.090 8.530 117,947,920 988,700,532 8.3825 5.257 5.257 5.263 5.093 5.370 187,360,014 5.2770 -1.42%
2019-03-22 0 8.470 8.460 8.470 8.300 8.670 112,561,300 954,930,935 8.4837 5.332 5.326 5.332 5.225 5.458 178,803,379 5.3407 0.00%
2019-03-21 0 8.470 8.470 8.490 8.450 8.820 110,476,541 951,589,872 8.6135 5.332 5.332 5.345 5.319 5.552 175,491,744 5.4224 -0.35%
2019-03-20 0 8.500 8.500 8.510 8.390 8.690 139,514,212 1,190,008,399 8.5297 5.351 5.351 5.357 5.282 5.471 221,618,021 5.3696 -1.96%
2019-03-19 0 8.670 8.660 8.670 8.270 8.740 139,477,858 1,184,419,541 8.4918 5.458 5.452 5.458 5.206 5.502 221,560,273 5.3458 5.47%
2019-03-18 0 8.220 8.220 8.230 7.900 8.400 200,835,284 1,647,613,561 8.2038 5.175 5.175 5.181 4.973 5.288 319,026,410 5.1645 5.38%
2019-03-15 0 7.800 7.800 7.830 7.430 8.040 99,423,627 777,309,702 7.8182 4.910 4.910 4.929 4.677 5.061 157,934,215 4.9217 4.56%
2019-03-14 0 7.460 7.460 7.480 7.460 7.660 47,125,822 355,713,404 7.5482 4.696 4.696 4.709 4.696 4.822 74,859,265 4.7518 -1.84%
2019-03-13 0 7.600 7.600 7.630 7.600 7.830 61,358,002 469,559,727 7.6528 4.784 4.784 4.803 4.784 4.929 97,467,052 4.8176 -1.81%
2019-03-12 0 7.740 7.740 7.750 7.340 7.860 80,113,663 614,540,593 7.6709 4.873 4.873 4.879 4.621 4.948 127,260,379 4.8290 6.46%
2019-03-11 0 7.270 7.270 7.280 7.080 7.350 36,638,235 265,579,402 7.2487 4.577 4.577 4.583 4.457 4.627 58,199,756 4.5632 2.25%
2019-03-08 0 7.110 7.100 7.110 7.020 7.210 30,940,411 220,203,822 7.1170 4.476 4.470 4.476 4.419 4.539 49,148,775 4.4804 -1.80%
2019-03-07 0 7.240 7.230 7.240 7.160 7.340 28,402,083 205,810,028 7.2463 4.558 4.551 4.558 4.507 4.621 45,116,647 4.5617 -0.82%
2019-03-06 0 7.300 7.300 7.310 7.010 7.340 45,338,939 326,519,937 7.2018 4.596 4.596 4.602 4.413 4.621 72,020,806 4.5337 4.29%
2019-03-05 0 7.000 7.000 7.040 6.900 7.140 54,814,041 387,121,546 7.0625 4.407 4.407 4.432 4.344 4.495 87,071,985 4.4460 -2.37%
2019-03-04 0 7.170 7.170 7.180 7.150 7.330 66,433,051 480,017,911 7.2256 4.514 4.514 4.520 4.501 4.614 105,528,757 4.5487 1.41%
2019-03-01 0 7.070 7.070 7.080 6.880 7.120 40,316,119 283,702,318 7.0369 4.451 4.451 4.457 4.331 4.482 64,042,067 4.4299 1.43%
2019-02-28 0 6.970 6.970 6.980 6.970 7.210 63,428,616 445,559,786 7.0246 4.388 4.388 4.394 4.388 4.539 100,756,218 4.4222 -1.13%
2019-02-27 0 7.050 7.050 7.060 7.030 7.360 70,804,944 504,545,211 7.1258 4.438 4.438 4.444 4.426 4.633 112,473,499 4.4859 -4.21%
2019-02-26 0 7.360 7.360 7.370 7.260 7.670 61,139,086 452,469,105 7.4007 4.633 4.633 4.640 4.570 4.828 97,119,305 4.6589 -5.40%
2019-02-25 0 7.780 7.760 7.780 7.620 7.880 49,131,300 381,941,721 7.7739 4.898 4.885 4.898 4.797 4.961 78,044,963 4.8939 -1.39%
2019-02-22 0 7.890 7.890 7.900 7.530 7.960 51,204,358 401,861,528 7.8482 4.967 4.967 4.973 4.740 5.011 81,338,011 4.9406 3.41%
2019-02-21 0 7.630 7.630 7.640 7.320 7.750 82,983,648 633,114,000 7.6294 4.803 4.803 4.810 4.608 4.879 131,819,344 4.8029 2.01%
2019-02-20 0 7.480 7.470 7.480 7.330 7.580 43,441,949 324,863,379 7.4781 4.709 4.703 4.709 4.614 4.772 69,007,441 4.7077 0.81%
2019-02-19 0 7.420 7.420 7.430 7.320 7.670 35,430,301 264,108,316 7.4543 4.671 4.671 4.677 4.608 4.828 56,280,956 4.6927 -2.11%
2019-02-18 0 7.580 7.570 7.580 7.460 7.680 44,530,888 337,718,563 7.5839 4.772 4.766 4.772 4.696 4.835 70,737,218 4.7743 2.57%
2019-02-15 0 7.390 7.380 7.390 7.070 7.430 51,558,394 374,266,662 7.2591 4.652 4.646 4.652 4.451 4.677 81,900,396 4.5698 1.37%
2019-02-14 0 7.290 7.290 7.300 7.270 7.540 62,499,716 460,065,297 7.3611 4.589 4.589 4.596 4.577 4.747 99,280,662 4.6340 -3.57%
2019-02-13 0 7.560 7.550 7.560 7.310 7.600 67,832,516 506,399,732 7.4654 4.759 4.753 4.759 4.602 4.784 107,751,804 4.6997 4.28%
2019-02-12 0 7.250 7.240 7.250 6.900 7.290 42,985,804 308,328,684 7.1728 4.564 4.558 4.564 4.344 4.589 68,282,856 4.5155 4.17%
2019-02-11 0 6.960 6.940 6.960 6.740 7.000 34,407,580 237,701,716 6.9084 4.381 4.369 4.381 4.243 4.407 54,656,366 4.3490 2.50%
2019-02-08 0 6.790 6.790 6.800 6.580 6.900 32,963,425 223,966,520 6.7944 4.274 4.274 4.281 4.142 4.344 52,362,329 4.2772 -3.14%
2019-02-04 0 7.010 7.010 7.030 6.930 7.170 12,310,849 86,571,393 7.0321 4.413 4.413 4.426 4.363 4.514 19,555,757 4.4269 -1.27%
2019-02-01 0 7.100 7.080 7.100 6.690 7.130 42,657,689 298,954,598 7.0082 4.470 4.457 4.470 4.212 4.489 67,761,646 4.4119 5.65%
2019-01-31 0 6.720 6.720 6.730 6.600 6.800 28,889,137 193,452,397 6.6964 4.230 4.230 4.237 4.155 4.281 45,890,331 4.2155 -0.30%
2019-01-30 0 6.740 6.740 6.750 6.700 6.830 23,306,148 157,228,546 6.7462 4.243 4.243 4.249 4.218 4.300 37,021,765 4.2469 -1.17%
2019-01-29 0 6.820 6.820 6.830 6.700 6.880 25,700,612 175,109,379 6.8134 4.293 4.293 4.300 4.218 4.331 40,825,366 4.2892 -0.44%
2019-01-28 0 6.850 6.850 6.860 6.800 6.890 21,440,681 146,699,749 6.8421 4.312 4.312 4.319 4.281 4.337 34,058,475 4.3073 -0.15%
2019-01-25 0 6.860 6.860 6.870 6.780 6.890 32,884,519 225,242,013 6.8495 4.319 4.319 4.325 4.268 4.337 52,236,987 4.3119 0.29%
2019-01-24 0 6.840 6.830 6.840 6.610 6.850 31,455,772 212,714,402 6.7623 4.306 4.300 4.306 4.161 4.312 49,967,425 4.2571 2.09%
2019-01-23 0 6.700 6.680 6.700 6.640 6.750 22,688,978 151,905,028 6.6951 4.218 4.205 4.218 4.180 4.249 36,041,392 4.2147 0.00%
2019-01-22 0 6.700 6.700 6.710 6.650 6.880 24,908,986 167,452,790 6.7226 4.218 4.218 4.224 4.186 4.331 39,567,870 4.2320 -2.33%
2019-01-21 0 6.860 6.850 6.860 6.620 6.960 41,040,150 279,614,720 6.8132 4.319 4.312 4.319 4.167 4.381 65,192,189 4.2891 2.69%
2019-01-18 0 6.680 6.670 6.680 6.640 6.810 18,362,724 122,927,132 6.6944 4.205 4.199 4.205 4.180 4.287 29,169,147 4.2143 0.15%
2019-01-17 0 6.670 6.670 6.680 6.630 6.830 20,967,404 140,598,593 6.7056 4.199 4.199 4.205 4.174 4.300 33,306,675 4.2213 -2.06%
2019-01-16 0 6.810 6.810 6.820 6.640 6.870 33,486,143 226,592,982 6.7668 4.287 4.287 4.293 4.180 4.325 53,192,665 4.2599 1.34%
2019-01-15 0 6.720 6.710 6.720 6.430 6.730 27,033,045 179,586,856 6.6432 4.230 4.224 4.230 4.048 4.237 42,941,933 4.1821 3.70%
2019-01-14 0 6.480 6.480 6.490 6.310 6.570 23,356,279 149,651,665 6.4073 4.079 4.079 4.086 3.972 4.136 37,101,398 4.0336 -1.07%
2019-01-11 0 6.550 6.540 6.550 6.420 6.590 21,063,427 137,640,225 6.5346 4.123 4.117 4.123 4.042 4.149 33,459,208 4.1137 0.61%
2019-01-10 0 6.510 6.510 6.520 6.240 6.590 26,125,114 169,766,246 6.4982 4.098 4.098 4.105 3.928 4.149 41,499,687 4.0908 0.31%
2019-01-09 0 6.490 6.480 6.490 6.310 6.620 85,378,448 554,586,272 6.4956 4.086 4.079 4.086 3.972 4.167 135,623,478 4.0892 3.84%
2019-01-08 0 6.250 6.250 6.270 6.060 6.320 54,709,652 339,719,066 6.2095 3.935 3.935 3.947 3.815 3.979 86,906,163 3.9090 3.48%
2019-01-07 0 6.040 6.030 6.040 5.850 6.080 35,909,801 215,681,267 6.0062 3.802 3.796 3.802 3.683 3.828 57,042,641 3.7811 3.25%
2019-01-04 0 5.850 5.840 5.850 5.580 5.850 17,824,982 102,415,250 5.7456 3.683 3.676 3.683 3.513 3.683 28,314,945 3.6170 2.81%
2019-01-03 0 5.690 5.690 5.700 5.660 5.940 18,428,019 105,829,417 5.7429 3.582 3.582 3.588 3.563 3.739 29,272,868 3.6153 -1.73%
2019-01-02 0 5.790 5.780 5.790 5.750 6.100 25,280,873 148,154,645 5.8603 3.645 3.639 3.645 3.620 3.840 40,158,612 3.6892 -3.98%
2018-12-31 0 6.030 6.030 6.060 5.930 6.090 17,377,632 104,560,551 6.0170 3.796 3.796 3.815 3.733 3.834 27,604,331 3.7878 2.90%
2018-12-28 0 5.860 5.860 5.880 5.860 6.010 10,652,211 62,796,324 5.8951 3.689 3.689 3.702 3.689 3.783 16,921,014 3.7111 -0.85%
2018-12-27 0 5.910 5.910 5.920 5.880 6.070 13,024,255 77,500,542 5.9505 3.720 3.720 3.727 3.702 3.821 20,689,001 3.7460 -0.84%
2018-12-24 0 5.960 5.940 5.960 5.890 6.030 14,567,910 86,687,067 5.9505 3.752 3.739 3.752 3.708 3.796 23,141,093 3.7460 -0.83%
2018-12-21 0 6.010 6.010 6.040 5.870 6.050 33,673,948 201,253,947 5.9765 3.783 3.783 3.802 3.695 3.809 53,490,993 3.7624 0.50%
2018-12-20 0 5.980 5.980 5.990 5.880 6.070 23,027,720 137,490,295 5.9706 3.765 3.765 3.771 3.702 3.821 36,579,483 3.7587 -0.33%
2018-12-19 0 6.000 5.990 6.000 5.920 6.050 27,506,331 165,237,613 6.0073 3.777 3.771 3.777 3.727 3.809 43,693,747 3.7817 1.69%
2018-12-18 0 5.900 5.900 5.910 5.880 6.050 25,873,832 153,594,396 5.9363 3.714 3.714 3.720 3.702 3.809 41,100,526 3.7370 -1.99%
2018-12-17 0 6.020 6.000 6.020 5.900 6.070 41,228,031 247,323,205 5.9989 3.790 3.777 3.790 3.714 3.821 65,490,637 3.7765 1.69%
2018-12-14 0 5.920 5.910 5.920 5.860 6.230 46,454,233 277,205,929 5.9673 3.727 3.720 3.727 3.689 3.922 73,792,448 3.7566 -6.18%
2018-12-13 0 6.310 6.290 6.310 6.100 6.310 42,671,498 265,958,942 6.2327 3.972 3.960 3.972 3.840 3.972 67,783,581 3.9236 2.94%
2018-12-12 0 6.130 6.110 6.130 5.860 6.150 60,262,681 364,189,337 6.0434 3.859 3.846 3.859 3.689 3.872 95,727,137 3.8045 5.69%
2018-12-11 0 5.800 5.800 5.820 5.780 5.900 25,265,420 146,901,049 5.8143 3.651 3.651 3.664 3.639 3.714 40,134,065 3.6603 -0.17%
2018-12-10 0 5.810 5.810 5.820 5.700 5.900 34,738,398 201,824,873 5.8098 3.658 3.658 3.664 3.588 3.714 55,181,869 3.6574 -1.36%
2018-12-07 0 5.890 5.890 5.900 5.870 6.100 43,526,285 260,621,331 5.9877 3.708 3.708 3.714 3.695 3.840 69,141,409 3.7694 -2.00%
2018-12-06 0 6.010 6.000 6.010 5.960 6.210 38,385,351 232,052,111 6.0453 3.783 3.777 3.783 3.752 3.909 60,975,046 3.8057 -5.21%
2018-12-05 0 6.340 6.320 6.340 6.170 6.340 27,229,710 171,069,736 6.2825 3.991 3.979 3.991 3.884 3.991 43,254,335 3.9550 0.00%
2018-12-04 0 6.340 6.330 6.340 6.210 6.350 38,893,801 244,037,438 6.2745 3.991 3.985 3.991 3.909 3.997 61,782,718 3.9499 -0.63%
2018-12-03 0 6.380 6.370 6.380 6.010 6.540 128,032,405 801,467,234 6.2599 4.016 4.010 4.016 3.783 4.117 203,379,196 3.9408 11.73%
2018-11-30 0 5.710 5.710 5.720 5.710 5.860 46,849,145 269,364,285 5.7496 3.595 3.595 3.601 3.595 3.689 74,419,765 3.6195 -1.89%
2018-11-29 0 5.820 5.820 5.830 5.810 6.040 22,998,002 135,543,525 5.8937 3.664 3.664 3.670 3.658 3.802 36,532,276 3.7102 -2.35%
2018-11-28 0 5.960 5.960 5.970 5.860 6.000 21,307,634 126,627,547 5.9428 3.752 3.752 3.758 3.689 3.777 33,847,130 3.7412 -0.67%
2018-11-27 0 6.000 5.990 6.000 5.970 6.080 24,477,998 147,379,358 6.0209 3.777 3.771 3.777 3.758 3.828 38,883,246 3.7903 -0.83%
2018-11-26 0 6.050 6.040 6.050 5.900 6.150 28,962,803 175,581,213 6.0623 3.809 3.802 3.809 3.714 3.872 46,007,349 3.8164 1.00%
2018-11-23 0 5.990 5.990 6.000 5.930 6.120 14,086,151 84,316,527 5.9858 3.771 3.771 3.777 3.733 3.853 22,375,820 3.7682 -2.12%
2018-11-22 0 6.120 6.110 6.120 6.060 6.260 16,204,443 99,134,186 6.1177 3.853 3.846 3.853 3.815 3.941 25,740,722 3.8513 -0.16%
2018-11-21 0 6.130 6.130 6.140 6.070 6.220 29,027,975 178,148,604 6.1371 3.859 3.859 3.865 3.821 3.916 46,110,875 3.8635 -2.23%
2018-11-20 0 6.270 6.270 6.280 6.270 6.570 43,474,267 277,237,626 6.3771 3.947 3.947 3.953 3.947 4.136 69,058,778 4.0145 -3.54%
2018-11-19 0 6.500 6.490 6.500 6.440 6.560 27,570,456 179,203,398 6.4998 4.092 4.086 4.092 4.054 4.130 43,795,609 4.0918 1.09%
2018-11-16 0 6.430 6.420 6.430 6.240 6.480 28,335,814 180,814,152 6.3811 4.048 4.042 4.048 3.928 4.079 45,011,379 4.0171 -0.62%
2018-11-15 0 6.470 6.450 6.470 6.250 6.480 44,186,865 280,163,832 6.3404 4.073 4.060 4.073 3.935 4.079 70,190,739 3.9915 4.19%
2018-11-14 0 6.210 6.210 6.220 6.110 6.280 26,220,698 162,977,671 6.2156 3.909 3.909 3.916 3.846 3.953 41,651,522 3.9129 -0.16%
2018-11-13 0 6.220 6.220 6.230 5.910 6.240 45,354,408 279,698,819 6.1670 3.916 3.916 3.922 3.720 3.928 72,045,378 3.8823 2.13%
2018-11-12 0 6.090 6.080 6.090 6.050 6.150 11,377,500 69,339,867 6.0945 3.834 3.828 3.834 3.809 3.872 18,073,134 3.8366 -0.16%
2018-11-09 0 6.100 6.090 6.100 6.000 6.170 48,763,500 297,199,421 6.0947 3.840 3.834 3.840 3.777 3.884 77,460,713 3.8368 0.00%
2018-11-08 0 6.100 6.100 6.110 5.970 6.200 50,365,251 307,682,317 6.1090 3.840 3.840 3.846 3.758 3.903 80,005,091 3.8458 2.35%
2018-11-07 0 5.960 5.950 5.960 5.780 6.090 46,054,130 274,628,684 5.9632 3.752 3.746 3.752 3.639 3.834 73,156,885 3.7540 1.71%
2018-11-06 0 5.860 5.850 5.860 5.680 5.880 39,293,428 228,946,691 5.8266 3.689 3.683 3.689 3.576 3.702 62,417,525 3.6680 1.21%
2018-11-05 0 5.790 5.780 5.790 5.710 5.890 34,005,436 197,018,154 5.7937 3.645 3.639 3.645 3.595 3.708 54,017,561 3.6473 -3.50%
2018-11-02 0 6.000 5.990 6.000 5.460 6.000 152,516,865 867,235,148 5.6862 3.777 3.771 3.777 3.437 3.777 242,272,707 3.5796 13.64%
2018-11-01 0 5.280 5.280 5.290 5.270 5.620 64,043,574 344,810,440 5.3840 3.324 3.324 3.330 3.318 3.538 101,733,078 3.3894 -3.83%
2018-10-31 0 5.490 5.470 5.490 5.380 5.620 75,031,094 412,488,791 5.4976 3.456 3.444 3.456 3.387 3.538 119,186,729 3.4609 -2.31%
2018-10-30 0 5.620 5.620 5.640 5.550 5.720 26,130,961 146,881,908 5.6210 3.538 3.538 3.551 3.494 3.601 41,508,975 3.5386 0.36%
2018-10-29 0 5.600 5.600 5.610 5.600 5.890 29,824,571 169,248,325 5.6748 3.525 3.525 3.532 3.525 3.708 47,376,266 3.5724 -2.61%
2018-10-26 0 5.750 5.740 5.750 5.680 5.890 19,896,035 114,895,635 5.7748 3.620 3.613 3.620 3.576 3.708 31,604,808 3.6354 -1.03%
2018-10-25 0 5.810 5.810 5.820 5.570 5.890 41,930,830 241,911,064 5.7693 3.658 3.658 3.664 3.506 3.708 66,607,032 3.6319 1.93%
2018-10-24 0 5.700 5.700 5.730 5.700 5.920 55,202,637 319,470,707 5.7872 3.588 3.588 3.607 3.588 3.727 87,689,268 3.6432 -0.35%
2018-10-23 0 5.720 5.710 5.720 5.700 6.020 39,924,924 232,771,611 5.8302 3.601 3.595 3.601 3.588 3.790 63,420,655 3.6703 -5.77%
2018-10-22 0 6.070 6.070 6.080 5.830 6.090 35,597,435 213,153,257 5.9879 3.821 3.821 3.828 3.670 3.834 56,546,448 3.7695 2.88%
2018-10-19 0 5.900 5.900 5.910 5.740 5.950 39,072,316 229,457,374 5.8726 3.714 3.714 3.720 3.613 3.746 62,066,289 3.6970 1.20%
2018-10-18 0 5.830 5.810 5.830 5.770 5.890 31,745,775 184,865,441 5.8233 3.670 3.658 3.670 3.632 3.708 50,428,094 3.6659 1.04%
2018-10-16 0 5.770 5.750 5.770 5.710 5.990 44,160,199 256,621,446 5.8111 3.632 3.620 3.632 3.595 3.771 70,148,380 3.6583 -3.51%
2018-10-15 0 5.980 5.980 5.990 5.880 6.090 46,851,682 280,873,764 5.9950 3.765 3.765 3.771 3.702 3.834 74,423,795 3.7740 0.17%
2018-10-12 0 5.970 5.960 5.970 5.830 6.010 39,548,647 235,014,194 5.9424 3.758 3.752 3.758 3.670 3.783 62,822,939 3.7409 2.23%
2018-10-11 0 5.840 5.830 5.840 5.720 5.890 58,140,568 339,421,989 5.8380 3.676 3.670 3.676 3.601 3.708 92,356,165 3.6751 -1.18%
2018-10-10 0 5.910 5.910 5.920 5.850 5.980 51,936,936 305,886,216 5.8896 3.720 3.720 3.727 3.683 3.765 82,501,710 3.7076 1.72%
2018-10-09 0 5.810 5.810 5.820 5.770 5.890 38,978,353 226,244,702 5.8044 3.658 3.658 3.664 3.632 3.708 61,917,029 3.6540 1.04%
2018-10-08 0 5.750 5.740 5.750 5.720 5.940 30,073,459 173,883,730 5.7820 3.620 3.613 3.620 3.601 3.739 47,771,624 3.6399 -3.04%
2018-10-05 0 5.930 5.920 5.930 5.690 5.940 50,278,758 294,280,246 5.8530 3.733 3.727 3.733 3.582 3.739 79,867,697 3.6846 2.07%
2018-10-04 0 5.810 5.800 5.810 5.590 5.840 41,318,520 236,200,441 5.7166 3.658 3.651 3.658 3.519 3.676 65,634,379 3.5987 3.38%
2018-10-03 0 5.620 5.620 5.630 5.520 5.670 25,297,178 141,557,994 5.5958 3.538 3.538 3.544 3.475 3.569 40,184,512 3.5227 1.08%
2018-10-02 0 5.560 5.550 5.560 5.470 5.580 55,631,096 307,437,343 5.5264 3.500 3.494 3.500 3.444 3.513 88,369,875 3.4790 0.91%
2018-09-28 0 5.510 5.490 5.510 5.470 5.610 35,552,309 196,676,807 5.5320 3.469 3.456 3.469 3.444 3.532 56,474,765 3.4826 0.18%
2018-09-27 0 5.500 5.490 5.500 5.480 5.690 23,329,420 129,839,629 5.5655 3.462 3.456 3.462 3.450 3.582 37,058,733 3.5036 -2.31%
2018-09-26 0 5.630 5.620 5.630 5.370 5.720 62,064,666 347,684,743 5.6020 3.544 3.538 3.544 3.381 3.601 98,589,587 3.5266 2.55%
2018-09-24 0 5.490 5.480 5.490 5.450 5.640 54,993,937 303,584,182 5.5203 3.456 3.450 3.456 3.431 3.551 87,357,749 3.4752 -3.35%
2018-09-21 0 5.680 5.680 5.690 5.450 5.730 88,916,469 498,115,463 5.6021 3.576 3.576 3.582 3.431 3.607 141,243,617 3.5266 5.77%
2018-09-20 0 5.370 5.370 5.380 5.350 5.450 35,300,997 189,392,869 5.3651 3.381 3.381 3.387 3.368 3.431 56,075,557 3.3775 -0.56%
2018-09-19 0 5.400 5.390 5.400 5.280 5.440 59,337,598 317,338,343 5.3480 3.399 3.393 3.399 3.324 3.425 94,257,645 3.3667 0.19%
2018-09-18 0 5.390 5.380 5.390 5.250 5.430 49,066,486 262,232,645 5.3444 3.393 3.387 3.393 3.305 3.418 77,942,006 3.3645 0.75%
2018-09-17 0 5.350 5.340 5.350 5.280 5.440 43,273,635 232,029,337 5.3619 3.368 3.362 3.368 3.324 3.425 68,740,075 3.3755 -2.90%
2018-09-14 0 5.510 5.510 5.520 5.380 5.560 36,997,500 203,237,593 5.4933 3.469 3.469 3.475 3.387 3.500 58,770,448 3.4582 2.61%
2018-09-13 0 5.370 5.370 5.380 5.330 5.490 55,937,035 300,223,312 5.3672 3.381 3.381 3.387 3.355 3.456 88,855,858 3.3788 0.94%
2018-09-12 0 5.320 5.290 5.320 5.110 5.320 50,017,988 263,301,542 5.2641 3.349 3.330 3.349 3.217 3.349 79,453,465 3.3139 -1.85%
2018-09-11 0 5.420 5.410 5.420 5.410 5.630 30,867,088 169,007,242 5.4753 3.412 3.406 3.412 3.406 3.544 49,032,302 3.4469 -3.39%
2018-09-10 0 5.610 5.600 5.610 5.530 5.740 30,723,647 172,728,190 5.6220 3.532 3.525 3.532 3.481 3.613 48,804,446 3.5392 -1.92%
2018-09-07 0 5.720 5.720 5.730 5.700 5.880 24,531,146 141,167,738 5.7546 3.601 3.601 3.607 3.588 3.702 38,967,672 3.6227 -0.69%
2018-09-06 0 5.760 5.760 5.780 5.670 5.960 37,360,981 216,313,639 5.7898 3.626 3.626 3.639 3.569 3.752 59,347,837 3.6448 -2.70%
2018-09-05 0 5.920 5.920 5.930 5.900 6.140 30,154,392 179,807,343 5.9629 3.727 3.727 3.733 3.714 3.865 47,900,186 3.7538 -2.63%
2018-09-04 0 6.080 6.060 6.080 5.960 6.100 23,179,563 139,871,432 6.0343 3.828 3.815 3.828 3.752 3.840 36,820,685 3.7987 0.00%
2018-09-03 0 6.080 6.070 6.080 5.970 6.100 24,616,562 148,557,942 6.0349 3.828 3.821 3.828 3.758 3.840 39,103,355 3.7991 2.70%
2018-08-31 0 5.920 5.910 5.920 5.890 6.020 38,405,996 228,107,933 5.9394 3.727 3.720 3.727 3.708 3.790 61,007,841 3.7390 -1.33%
2018-08-30 0 6.000 5.990 6.000 5.990 6.130 31,214,465 188,845,541 6.0499 3.777 3.771 3.777 3.771 3.859 49,584,110 3.8086 -1.32%
2018-08-29 0 6.080 6.080 6.090 6.020 6.210 35,192,328 214,730,662 6.1016 3.828 3.828 3.834 3.790 3.909 55,902,936 3.8411 -1.14%
2018-08-28 0 6.150 6.150 6.170 6.140 6.450 55,984,497 350,802,665 6.2661 3.872 3.872 3.884 3.865 4.060 88,931,251 3.9447 -0.49%
2018-08-27 0 6.180 6.180 6.190 6.000 6.260 32,349,470 199,605,468 6.1703 3.890 3.890 3.897 3.777 3.941 51,387,063 3.8844 2.49%
2018-08-24 0 6.080 6.070 6.080 5.950 6.090 38,520,977 233,480,880 6.0611 3.796 3.790 3.796 3.715 3.802 61,697,872 3.7843 -0.82%
2018-08-23 0 6.130 6.130 6.150 6.030 6.320 72,952,564 448,345,710 6.1457 3.827 3.827 3.840 3.765 3.946 116,845,892 3.8371 1.66%
2018-08-22 0 6.030 6.030 6.040 5.840 6.080 73,429,005 437,448,202 5.9574 3.765 3.765 3.771 3.646 3.796 117,608,993 3.7195 4.15%
2018-08-21 0 5.790 5.790 5.800 5.680 5.970 88,563,576 516,222,082 5.8288 3.615 3.615 3.621 3.546 3.727 141,849,573 3.6392 0.70%
2018-08-20 0 5.750 5.750 5.760 5.680 6.020 80,081,032 467,583,549 5.8389 3.590 3.590 3.596 3.546 3.759 128,263,342 3.6455 -5.89%
2018-08-17 0 6.110 6.100 6.110 6.050 6.310 72,555,133 446,091,111 6.1483 3.815 3.809 3.815 3.777 3.940 116,209,339 3.8387 0.49%
2018-08-16 0 6.080 6.070 6.080 5.810 6.810 152,948,920 964,281,182 6.3046 3.796 3.790 3.796 3.627 4.252 244,973,611 3.9363 -7.46%
2018-08-15 0 6.570 6.560 6.570 6.160 6.580 92,496,067 594,388,184 6.4261 4.102 4.096 4.102 3.846 4.108 148,148,124 4.0121 8.24%
2018-08-14 0 6.070 6.060 6.070 6.010 6.120 21,251,127 128,515,139 6.0475 3.790 3.784 3.790 3.752 3.821 34,037,281 3.7757 0.50%
2018-08-13 0 6.040 6.040 6.050 6.000 6.100 16,607,009 100,425,394 6.0472 3.771 3.771 3.777 3.746 3.809 26,598,939 3.7755 -1.63%
2018-08-10 0 6.140 6.130 6.140 6.090 6.300 22,095,973 136,274,868 6.1674 3.834 3.827 3.834 3.802 3.933 35,390,445 3.8506 -0.65%
2018-08-09 0 6.180 6.180 6.190 5.950 6.210 30,883,720 188,125,987 6.0914 3.858 3.858 3.865 3.715 3.877 49,465,511 3.8032 2.15%
2018-08-08 0 6.050 6.050 6.060 6.020 6.100 36,133,282 219,026,532 6.0616 3.777 3.777 3.784 3.759 3.809 57,873,574 3.7846 -0.49%
2018-08-07 0 6.080 6.080 6.100 6.040 6.130 35,100,601 213,547,907 6.0839 3.796 3.796 3.809 3.771 3.827 56,219,560 3.7985 -0.98%
2018-08-06 0 6.140 6.140 6.150 6.080 6.320 27,424,034 168,678,939 6.1508 3.834 3.834 3.840 3.796 3.946 43,924,237 3.8402 -1.76%
2018-08-03 0 6.250 6.250 6.260 6.220 6.390 30,190,500 189,838,132 6.2880 3.902 3.902 3.908 3.883 3.990 48,355,201 3.9259 -1.57%
2018-08-02 0 6.350 6.330 6.350 6.260 6.510 31,925,088 202,674,328 6.3484 3.965 3.952 3.965 3.908 4.065 51,133,438 3.9636 -1.85%
2018-08-01 0 6.470 6.460 6.470 6.350 6.650 39,545,518 257,161,959 6.5029 4.040 4.033 4.040 3.965 4.152 63,338,848 4.0601 2.70%
2018-07-31 0 6.300 6.300 6.310 6.250 6.460 31,400,499 198,239,173 6.3132 3.933 3.933 3.940 3.902 4.033 50,293,220 3.9417 -1.10%
2018-07-30 0 6.370 6.350 6.370 6.220 6.390 13,178,220 83,620,423 6.3454 3.977 3.965 3.977 3.883 3.990 21,107,152 3.9617 0.79%
2018-07-27 0 6.320 6.310 6.320 6.170 6.400 17,575,471 110,808,225 6.3047 3.946 3.940 3.946 3.852 3.996 28,150,095 3.9363 2.60%
2018-07-26 0 6.160 6.160 6.180 6.160 6.430 38,842,250 243,217,120 6.2617 3.846 3.846 3.858 3.846 4.015 62,212,445 3.9095 -2.84%
2018-07-25 0 6.340 6.340 6.350 6.280 6.500 29,464,068 187,327,337 6.3578 3.958 3.958 3.965 3.921 4.058 47,191,697 3.9695 -1.40%
2018-07-24 0 6.430 6.430 6.440 6.090 6.480 39,274,454 250,177,018 6.3700 4.015 4.015 4.021 3.802 4.046 62,904,693 3.9771 4.55%
2018-07-23 0 6.150 6.150 6.160 6.140 6.330 17,833,944 110,593,952 6.2013 3.840 3.840 3.846 3.834 3.952 28,564,083 3.8718 -1.76%
2018-07-20 0 6.260 6.260 6.270 6.190 6.420 35,055,892 220,537,627 6.2910 3.908 3.908 3.915 3.865 4.008 56,147,951 3.9278 -1.57%
2018-07-19 0 6.360 6.350 6.360 6.310 6.490 46,587,434 297,462,483 6.3850 3.971 3.965 3.971 3.940 4.052 74,617,669 3.9865 0.95%
2018-07-18 0 6.300 6.290 6.300 6.060 6.330 40,980,110 254,261,918 6.2045 3.933 3.927 3.933 3.784 3.952 65,636,590 3.8738 3.45%
2018-07-17 0 6.090 6.090 6.100 6.050 6.270 36,026,503 219,712,269 6.0986 3.802 3.802 3.809 3.777 3.915 57,702,549 3.8077 -3.33%
2018-07-16 0 6.300 6.300 6.310 6.150 6.370 17,595,700 110,169,302 6.2611 3.933 3.933 3.940 3.840 3.977 28,182,495 3.9091 -0.32%
2018-07-13 0 6.320 6.320 6.330 6.150 6.420 28,166,926 177,268,478 6.2935 3.946 3.946 3.952 3.840 4.008 45,114,105 3.9293 3.10%
2018-07-12 0 6.130 6.130 6.140 6.090 6.190 23,614,013 144,980,950 6.1396 3.827 3.827 3.834 3.802 3.865 37,821,843 3.8333 -0.65%
2018-07-11 0 6.170 6.160 6.170 6.030 6.180 21,853,573 134,137,352 6.1380 3.852 3.846 3.852 3.765 3.858 35,002,200 3.8323 -0.80%
2018-07-10 0 6.220 6.220 6.240 6.210 6.560 33,525,924 212,564,439 6.3403 3.883 3.883 3.896 3.877 4.096 53,697,448 3.9586 -2.81%
2018-07-09 0 6.400 6.400 6.420 6.240 6.460 27,182,638 173,398,311 6.3790 3.996 3.996 4.008 3.896 4.033 43,537,601 3.9827 3.23%
2018-07-06 0 6.200 6.190 6.200 6.040 6.270 51,272,416 316,501,547 6.1729 3.871 3.865 3.871 3.771 3.915 82,121,462 3.8541 0.81%
2018-07-05 0 6.150 6.140 6.150 6.070 6.260 21,794,184 134,394,473 6.1665 3.840 3.834 3.840 3.790 3.908 34,907,079 3.8501 -0.16%
2018-07-04 0 6.160 6.150 6.160 6.080 6.280 48,529,347 299,429,261 6.1701 3.846 3.840 3.846 3.796 3.921 77,727,972 3.8523 -2.99%
2018-07-03 0 6.350 6.340 6.350 6.060 6.380 48,589,161 302,912,013 6.2341 3.965 3.958 3.965 3.784 3.983 77,823,774 3.8923 -0.63%
2018-06-29 0 6.390 6.370 6.390 6.180 6.400 53,167,298 336,261,355 6.3246 3.990 3.977 3.990 3.858 3.996 85,156,436 3.9487 2.24%
2018-06-28 0 6.250 6.230 6.250 6.020 6.250 37,854,476 233,509,108 6.1686 3.902 3.890 3.902 3.759 3.902 60,630,357 3.8514 3.48%
2018-06-27 0 6.040 6.040 6.050 6.030 6.240 33,331,091 204,027,138 6.1212 3.771 3.771 3.777 3.765 3.896 53,385,390 3.8218 -1.31%
2018-06-26 0 6.120 6.110 6.120 6.000 6.240 47,473,534 290,725,607 6.1240 3.821 3.815 3.821 3.746 3.896 76,036,909 3.8235 -1.13%
2018-06-25 0 6.190 6.190 6.200 6.190 6.560 39,618,444 249,127,682 6.2882 3.865 3.865 3.871 3.865 4.096 63,455,651 3.9260 -3.73%
2018-06-22 0 6.430 6.430 6.440 6.220 6.530 60,430,742 387,597,439 6.4139 4.015 4.015 4.021 3.883 4.077 96,790,073 4.0045 0.47%
2018-06-21 0 6.400 6.400 6.410 6.400 6.650 36,308,877 236,566,659 6.5154 3.996 3.996 4.002 3.996 4.152 58,154,819 4.0679 -2.29%
2018-06-20 0 6.550 6.550 6.560 6.440 6.620 77,097,318 503,617,292 6.5322 4.089 4.089 4.096 4.021 4.133 123,484,418 4.0784 -1.36%
2018-06-19 0 6.640 6.640 6.670 6.520 6.700 103,284,057 682,956,887 6.6124 4.146 4.146 4.164 4.071 4.183 165,426,918 4.1285 -5.68%
2018-06-15 0 7.040 7.020 7.040 6.870 7.090 85,113,609 597,733,992 7.0228 4.395 4.383 4.395 4.289 4.427 136,323,867 4.3847 1.15%
2018-06-14 0 6.960 6.960 6.980 6.940 7.160 77,579,324 544,592,625 7.0198 4.345 4.345 4.358 4.333 4.470 124,256,433 4.3828 -3.20%
2018-06-13 0 7.190 7.180 7.190 7.160 7.240 62,449,821 449,241,923 7.1936 4.489 4.483 4.489 4.470 4.520 100,023,970 4.4913 -0.55%
2018-06-12 0 7.230 7.220 7.230 7.060 7.380 137,549,750 989,682,092 7.1951 4.514 4.508 4.514 4.408 4.608 220,309,231 4.4922 -2.82%
2018-06-11 0 7.440 7.430 7.440 7.400 7.800 81,360,109 611,294,519 7.5134 4.645 4.639 4.645 4.620 4.870 130,312,000 4.6910 -5.58%
2018-06-08 0 7.880 7.880 7.890 7.860 8.070 23,212,259 184,288,437 7.9393 4.920 4.920 4.926 4.907 5.038 37,178,366 4.9569 -2.23%
2018-06-07 0 8.060 8.050 8.060 8.010 8.130 31,455,765 253,557,644 8.0608 5.032 5.026 5.032 5.001 5.076 50,381,738 5.0327 1.90%
2018-06-06 0 8.130 8.130 8.150 8.130 8.290 33,725,272 276,396,625 8.1955 4.939 4.939 4.951 4.939 5.036 55,519,099 4.9784 -0.61%
2018-06-05 0 8.180 8.180 8.220 8.100 8.290 20,787,392 170,156,671 8.1856 4.969 4.969 4.993 4.920 5.036 34,220,548 4.9724 -0.61%
2018-06-04 0 8.230 8.220 8.230 8.070 8.270 20,343,745 166,770,457 8.1976 4.999 4.993 4.999 4.902 5.024 33,490,209 4.9797 2.87%
2018-06-01 0 8.000 8.000 8.010 8.000 8.200 35,794,775 288,861,939 8.0699 4.860 4.860 4.866 4.860 4.981 58,925,949 4.9021 -0.62%
2018-05-31 0 8.050 8.050 8.100 8.050 8.280 65,427,456 529,973,763 8.1002 4.890 4.890 4.920 4.890 5.030 107,707,758 4.9205 -0.74%
2018-05-30 0 8.110 8.110 8.120 7.910 8.180 44,764,260 361,854,560 8.0836 4.926 4.926 4.933 4.805 4.969 73,691,664 4.9104 -2.99%
2018-05-29 0 8.360 8.360 8.370 8.290 8.510 23,433,359 197,464,547 8.4266 5.078 5.078 5.084 5.036 5.169 38,576,382 5.1188 -1.65%
2018-05-28 0 8.500 8.500 8.510 8.450 8.610 21,246,863 180,899,871 8.5142 5.163 5.163 5.169 5.133 5.230 34,976,937 5.1720 -0.82%
2018-05-25 0 8.570 8.570 8.590 8.450 8.760 26,498,042 228,557,722 8.6255 5.206 5.206 5.218 5.133 5.321 43,621,514 5.2396 1.90%
2018-05-24 0 8.410 8.410 8.420 8.380 8.650 40,548,068 345,153,704 8.5122 5.109 5.109 5.115 5.090 5.254 66,750,899 5.1708 -3.22%
2018-05-23 0 8.690 8.690 8.700 8.640 8.800 30,547,541 266,518,052 8.7247 5.279 5.279 5.285 5.248 5.346 50,287,866 5.2998 -1.47%
2018-05-21 0 8.820 8.820 8.830 8.700 9.030 56,430,249 499,210,442 8.8465 5.358 5.358 5.364 5.285 5.485 92,896,407 5.3738 4.88%
2018-05-18 0 8.410 8.410 8.420 8.200 8.500 31,875,061 266,065,590 8.3471 5.109 5.109 5.115 4.981 5.163 52,473,252 5.0705 2.56%
2018-05-17 0 8.200 8.190 8.200 8.130 8.400 44,195,317 365,864,661 8.2784 4.981 4.975 4.981 4.939 5.103 72,755,060 5.0287 -2.15%
2018-05-16 0 8.380 8.370 8.380 8.100 8.520 47,121,008 394,900,517 8.3806 5.090 5.084 5.090 4.920 5.176 77,571,381 5.0908 2.44%
2018-05-15 0 8.180 8.180 8.190 8.160 8.330 22,646,517 185,944,760 8.2107 4.969 4.969 4.975 4.957 5.060 37,281,070 4.9876 -0.61%
2018-05-14 0 8.230 8.220 8.230 8.020 8.240 26,669,928 217,102,132 8.1403 4.999 4.993 4.999 4.872 5.005 43,904,476 4.9449 3.26%
2018-05-11 0 7.970 7.970 7.980 7.910 8.050 23,820,310 190,029,731 7.9776 4.841 4.841 4.847 4.805 4.890 39,213,387 4.8460 0.76%
2018-05-10 0 7.910 7.910 7.920 7.910 8.090 27,829,975 221,752,291 7.9681 4.805 4.805 4.811 4.805 4.914 45,814,164 4.8403 -0.25%
2018-05-09 0 7.930 7.920 7.930 7.880 8.020 30,618,683 242,396,938 7.9166 4.817 4.811 4.817 4.787 4.872 50,404,981 4.8090 -1.00%
2018-05-08 0 8.010 8.010 8.030 7.980 8.100 29,219,735 234,939,363 8.0404 4.866 4.866 4.878 4.847 4.920 48,102,010 4.8842 0.50%
2018-05-07 0 7.970 7.970 7.980 7.940 8.110 15,138,076 120,766,711 7.9777 4.841 4.841 4.847 4.823 4.926 24,920,551 4.8461 -0.75%
2018-05-04 0 8.030 8.000 8.030 7.910 8.100 31,050,078 248,533,885 8.0043 4.878 4.860 4.878 4.805 4.920 51,115,151 4.8622 -0.37%
2018-05-03 0 8.060 8.030 8.060 7.980 8.180 45,091,852 362,975,718 8.0497 4.896 4.878 4.896 4.847 4.969 74,230,951 4.8898 -1.47%
2018-05-02 0 8.180 8.160 8.180 8.060 8.520 32,816,808 268,135,679 8.1707 4.969 4.957 4.969 4.896 5.176 54,023,571 4.9633 -0.12%
2018-04-30 0 8.190 8.180 8.190 8.120 8.360 29,861,684 244,453,669 8.1862 4.975 4.969 4.975 4.933 5.078 49,158,797 4.9727 -0.61%
2018-04-27 0 8.240 8.230 8.240 7.980 8.250 49,983,707 403,294,742 8.0685 5.005 4.999 5.005 4.847 5.011 82,284,003 4.9013 4.30%
2018-04-26 0 7.900 7.870 7.900 7.820 8.000 38,040,146 300,431,933 7.8978 4.799 4.781 4.799 4.750 4.860 62,622,316 4.7975 1.28%
2018-04-25 0 7.800 7.800 7.820 7.780 8.520 117,562,300 927,714,349 7.8913 4.738 4.738 4.750 4.726 5.176 193,532,999 4.7936 -9.51%
2018-04-24 0 8.620 8.620 8.650 8.350 8.790 28,916,576 248,656,499 8.5991 5.236 5.236 5.254 5.072 5.340 47,602,945 5.2236 3.11%
2018-04-23 0 8.360 8.340 8.360 8.180 8.430 27,846,701 232,438,490 8.3471 5.078 5.066 5.078 4.969 5.121 45,841,699 5.0705 1.09%
2018-04-20 0 8.270 8.250 8.270 8.240 8.570 24,719,809 206,906,461 8.3701 5.024 5.011 5.024 5.005 5.206 40,694,158 5.0844 -2.25%
2018-04-19 0 8.460 8.450 8.460 8.180 8.570 44,681,877 377,561,796 8.4500 5.139 5.133 5.139 4.969 5.206 73,556,043 5.1330 5.88%
2018-04-18 0 7.990 7.980 7.990 7.900 8.270 32,866,190 263,862,494 8.0284 4.854 4.847 4.854 4.799 5.024 54,104,864 4.8769 -1.72%
2018-04-17 0 8.130 8.130 8.150 8.130 8.480 17,098,300 141,011,275 8.2471 4.939 4.939 4.951 4.939 5.151 28,147,504 5.0097 -1.81%
2018-04-16 0 8.280 8.280 8.300 8.180 8.390 18,303,550 151,779,856 8.2924 5.030 5.030 5.042 4.969 5.097 30,131,606 5.0372 -1.78%
2018-04-13 0 8.430 8.430 8.460 8.390 8.630 27,100,621 230,426,207 8.5026 5.121 5.121 5.139 5.097 5.242 44,613,490 5.1649 -2.88%
2018-04-12 0 8.680 8.660 8.680 8.510 8.690 14,390,218 124,423,089 8.6464 5.273 5.261 5.273 5.169 5.279 23,689,414 5.2523 2.24%
2018-04-11 0 8.490 8.490 8.500 8.490 8.700 19,046,958 162,793,510 8.5470 5.157 5.157 5.163 5.157 5.285 31,355,417 5.1919 -1.96%
2018-04-10 0 8.660 8.660 8.670 8.240 8.750 37,498,108 323,032,667 8.6146 5.261 5.261 5.267 5.005 5.315 61,730,004 5.2330 3.71%
2018-04-09 0 8.350 8.350 8.360 8.040 8.480 35,509,493 295,712,443 8.3277 5.072 5.072 5.078 4.884 5.151 58,456,313 5.0587 3.86%
2018-04-06 0 8.040 8.040 8.050 7.960 8.480 41,459,229 337,352,402 8.1370 4.884 4.884 4.890 4.835 5.151 68,250,867 4.9428 -3.37%
2018-04-04 0 8.320 8.310 8.320 8.310 8.530 26,401,175 221,120,255 8.3754 5.054 5.048 5.054 5.048 5.182 43,462,050 5.0877 -1.07%
2018-04-03 0 8.410 8.400 8.410 8.190 8.480 25,266,779 211,856,754 8.3848 5.109 5.103 5.109 4.975 5.151 41,594,589 5.0934 0.60%
2018-03-29 0 8.360 8.350 8.360 8.240 8.630 35,727,214 298,723,824 8.3612 5.078 5.072 5.078 5.005 5.242 58,814,729 5.0791 -0.71%
2018-03-28 0 8.420 8.400 8.420 8.380 8.650 41,800,738 355,522,267 8.5052 5.115 5.103 5.115 5.090 5.254 68,813,065 5.1665 0.48%
2018-03-27 0 8.380 8.380 8.390 8.370 8.700 64,862,772 551,704,979 8.5057 5.090 5.090 5.097 5.084 5.285 106,778,166 5.1668 -3.12%
2018-03-26 0 8.650 8.650 8.660 8.590 8.930 48,479,752 420,975,820 8.6835 5.254 5.254 5.261 5.218 5.425 79,808,168 5.2748 -4.21%
2018-03-23 0 9.030 9.010 9.030 8.500 9.100 98,376,048 869,871,884 8.8423 5.485 5.473 5.485 5.163 5.528 161,948,274 5.3713 -4.65%
2018-03-22 0 9.470 9.440 9.470 9.430 9.650 18,722,011 177,776,571 9.4956 5.753 5.734 5.753 5.728 5.862 30,820,484 5.7681 -1.15%
2018-03-21 0 9.580 9.550 9.580 9.400 9.680 22,323,375 214,018,787 9.5872 5.819 5.801 5.819 5.710 5.880 36,749,108 5.8238 1.59%
2018-03-20 0 9.430 9.430 9.440 9.310 9.520 18,117,753 170,443,195 9.4075 5.728 5.728 5.734 5.655 5.783 29,825,744 5.7146 0.00%
2018-03-19 0 9.430 9.430 9.450 9.280 9.490 17,237,177 161,775,623 9.3853 5.728 5.728 5.740 5.637 5.765 28,376,125 5.7011 -0.11%
2018-03-16 0 9.440 9.420 9.440 9.300 9.560 50,684,014 478,979,922 9.4503 5.734 5.722 5.734 5.649 5.807 83,436,860 5.7406 -1.36%
2018-03-15 0 9.570 9.560 9.570 9.250 9.630 28,659,726 272,203,708 9.4978 5.813 5.807 5.813 5.619 5.850 47,180,114 5.7695 2.90%
2018-03-14 0 9.300 9.300 9.330 9.250 9.410 23,987,028 223,110,645 9.3013 5.649 5.649 5.668 5.619 5.716 39,487,841 5.6501 -1.38%
2018-03-13 0 9.430 9.420 9.430 9.340 9.600 20,304,087 191,174,127 9.4155 5.728 5.722 5.728 5.674 5.832 33,424,923 5.7195 -1.77%
2018-03-12 0 9.600 9.600 9.620 9.520 9.850 17,347,849 167,018,633 9.6276 5.832 5.832 5.844 5.783 5.983 28,558,315 5.8483 0.73%
2018-03-09 0 9.530 9.530 9.560 9.440 9.660 14,445,611 138,195,032 9.5666 5.789 5.789 5.807 5.734 5.868 23,780,603 5.8113 2.14%
2018-03-08 0 9.330 9.330 9.350 9.200 9.400 21,179,616 197,660,522 9.3326 5.668 5.668 5.680 5.589 5.710 34,866,233 5.6691 1.41%
2018-03-07 0 9.200 9.200 9.250 9.100 9.510 39,720,213 368,165,626 9.2690 5.589 5.589 5.619 5.528 5.777 65,388,070 5.6305 -0.54%
2018-03-06 0 9.250 9.250 9.290 9.250 9.470 38,890,172 362,517,869 9.3216 5.619 5.619 5.643 5.619 5.753 64,021,643 5.6624 -0.22%
2018-03-05 0 9.270 9.270 9.280 9.230 9.620 64,394,171 606,119,984 9.4127 5.631 5.631 5.637 5.607 5.844 106,006,747 5.7177 -2.22%
2018-03-02 0 9.480 9.470 9.480 9.310 9.530 36,217,379 342,885,831 9.4674 5.759 5.753 5.759 5.655 5.789 59,621,647 5.7510 -1.25%
2018-03-01 0 9.600 9.600 9.610 9.220 9.640 36,266,403 346,629,717 9.5579 5.832 5.832 5.838 5.601 5.856 59,702,351 5.8060 -1.03%
2018-02-28 0 9.700 9.680 9.700 9.290 9.700 39,065,042 375,487,914 9.6119 5.892 5.880 5.892 5.643 5.892 64,309,517 5.8388 2.43%
2018-02-27 0 9.470 9.460 9.470 9.410 9.900 61,974,570 598,878,157 9.6633 5.753 5.747 5.753 5.716 6.014 102,023,560 5.8700 -1.87%
2018-02-26 0 9.650 9.630 9.650 9.280 9.680 33,666,354 319,785,729 9.4987 5.862 5.850 5.862 5.637 5.880 55,422,108 5.7700 2.77%
2018-02-23 0 9.390 9.390 9.400 9.290 9.450 26,781,821 250,351,543 9.3478 5.704 5.704 5.710 5.643 5.740 44,088,676 5.6784 0.11%
2018-02-22 0 9.380 9.380 9.390 9.060 9.400 52,131,883 485,233,557 9.3078 5.698 5.698 5.704 5.504 5.710 85,820,366 5.6541 0.32%
2018-02-21 0 9.350 9.330 9.350 9.090 9.360 19,184,126 178,545,353 9.3069 5.680 5.668 5.680 5.522 5.686 31,581,225 5.6535 3.31%
2018-02-20 0 9.050 9.020 9.050 8.840 9.110 36,525,174 328,762,929 9.0010 5.497 5.479 5.497 5.370 5.534 60,128,344 5.4677 0.67%
2018-02-15 0 8.990 8.970 8.990 8.900 9.180 19,217,457 172,484,934 8.9754 5.461 5.449 5.461 5.406 5.576 31,636,095 5.4522 -0.66%
2018-02-14 0 9.050 9.050 9.060 9.000 9.190 21,279,822 192,826,209 9.0615 5.497 5.497 5.504 5.467 5.582 35,031,194 5.5044 -0.55%
2018-02-13 0 9.100 9.070 9.100 8.750 9.120 43,812,420 392,344,357 8.9551 5.528 5.510 5.528 5.315 5.540 72,124,729 5.4398 4.48%
2018-02-12 0 8.710 8.710 8.730 8.570 8.830 49,307,293 430,082,325 8.7225 5.291 5.291 5.303 5.206 5.364 81,170,480 5.2985 0.93%
2018-02-09 0 8.630 8.630 8.650 8.510 8.940 91,893,689 796,883,310 8.6718 5.242 5.242 5.254 5.169 5.431 151,276,908 5.2677 -4.85%
2018-02-08 0 9.070 9.070 9.080 8.990 9.360 27,631,440 251,359,371 9.0969 5.510 5.510 5.516 5.461 5.686 45,487,333 5.5259 0.33%
2018-02-07 0 9.040 9.030 9.040 8.960 9.190 72,410,223 655,871,857 9.0577 5.491 5.485 5.491 5.443 5.582 119,202,904 5.5021 -0.88%
2018-02-06 0 9.120 9.120 9.130 9.000 9.390 111,099,023 1,017,922,533 9.1623 5.540 5.540 5.546 5.467 5.704 182,893,045 5.5657 -2.25%
2018-02-05 0 9.330 9.320 9.330 9.250 9.460 54,010,347 505,176,264 9.3533 5.668 5.661 5.668 5.619 5.747 88,912,725 5.6817 -2.81%
2018-02-02 0 9.600 9.600 9.610 9.560 9.720 44,202,512 426,189,126 9.6417 5.832 5.832 5.838 5.807 5.904 72,766,905 5.8569 -1.44%
2018-02-01 0 9.740 9.740 9.750 9.660 9.880 158,368,844 1,524,594,268 9.6269 5.917 5.917 5.923 5.868 6.002 260,709,405 5.8479 0.52%
2018-01-31 0 9.690 9.680 9.690 9.340 9.860 86,770,634 835,704,013 9.6312 5.886 5.880 5.886 5.674 5.989 142,843,250 5.8505 4.19%
2018-01-30 0 9.300 9.290 9.300 9.220 9.470 30,578,689 285,027,684 9.3211 5.649 5.643 5.649 5.601 5.753 50,339,143 5.6621 0.43%
2018-01-29 0 9.260 9.230 9.260 9.100 9.350 20,998,717 194,234,956 9.2498 5.625 5.607 5.625 5.528 5.680 34,568,435 5.6189 -0.22%
2018-01-26 0 9.280 9.260 9.280 9.130 9.370 28,728,429 265,988,561 9.2587 5.637 5.625 5.637 5.546 5.692 47,293,214 5.6242 0.43%
2018-01-25 0 9.240 9.210 9.240 9.090 9.480 32,334,096 299,852,817 9.2736 5.613 5.595 5.613 5.522 5.759 53,228,923 5.6333 1.09%
2018-01-24 0 9.140 9.140 9.160 8.980 9.180 25,317,421 230,298,168 9.0964 5.552 5.552 5.564 5.455 5.576 41,677,956 5.5257 0.88%
2018-01-23 0 9.060 9.030 9.060 8.920 9.060 19,579,766 176,291,508 9.0038 5.504 5.485 5.504 5.418 5.504 32,232,534 5.4694 0.78%
2018-01-22 0 8.990 8.980 8.990 8.850 9.070 22,085,606 197,561,832 8.9453 5.461 5.455 5.461 5.376 5.510 36,357,689 5.4338 0.00%
2018-01-19 0 8.990 8.980 8.990 8.710 8.990 24,216,056 214,378,750 8.8528 5.461 5.455 5.461 5.291 5.461 39,864,871 5.3776 2.63%
2018-01-18 0 8.760 8.760 8.780 8.760 8.890 33,407,484 294,055,866 8.8021 5.321 5.321 5.333 5.321 5.400 54,995,952 5.3469 -1.35%
2018-01-17 0 8.880 8.880 8.890 8.720 8.940 31,826,626 281,593,056 8.8477 5.394 5.394 5.400 5.297 5.431 52,393,517 5.3746 -0.89%
2018-01-16 0 8.960 8.960 8.990 8.780 9.020 21,438,924 191,982,329 8.9548 5.443 5.443 5.461 5.333 5.479 35,293,111 5.4397 0.67%
2018-01-15 0 8.900 8.900 8.920 8.850 8.980 27,471,429 244,778,993 8.9103 5.406 5.406 5.418 5.376 5.455 45,223,920 5.4126 -0.56%
2018-01-12 0 8.950 8.930 8.950 8.890 9.200 30,177,060 271,553,274 8.9987 5.437 5.425 5.437 5.400 5.589 49,677,974 5.4663 -1.86%
2018-01-11 0 9.120 9.120 9.130 9.020 9.170 29,528,324 269,032,540 9.1110 5.540 5.540 5.546 5.479 5.570 48,610,014 5.5345 -0.44%
2018-01-10 0 9.160 9.150 9.160 8.780 9.190 48,850,480 438,837,866 8.9833 5.564 5.558 5.564 5.333 5.582 80,418,466 5.4569 3.27%
2018-01-09 0 8.870 8.870 8.900 8.860 9.160 32,101,579 286,891,388 8.9370 5.388 5.388 5.406 5.382 5.564 52,846,149 5.4288 -1.77%
2018-01-08 0 9.030 9.020 9.030 8.980 9.160 23,969,285 216,814,918 9.0455 5.485 5.479 5.485 5.455 5.564 39,458,633 5.4947 -0.22%
2018-01-05 0 9.050 9.050 9.060 8.890 9.070 18,446,007 166,404,498 9.0212 5.497 5.497 5.504 5.400 5.510 30,366,121 5.4799 1.23%
2018-01-04 0 8.940 8.940 8.960 8.910 9.260 31,309,265 282,960,325 9.0376 5.431 5.431 5.443 5.412 5.625 51,541,829 5.4899 -2.83%
2018-01-03 0 9.200 9.200 9.210 9.000 9.220 29,313,502 268,139,495 9.1473 5.589 5.589 5.595 5.467 5.601 48,256,371 5.5566 2.22%
2018-01-02 0 9.000 8.970 9.000 8.880 9.040 16,593,646 148,944,365 8.9760 5.467 5.449 5.467 5.394 5.491 27,316,734 5.4525 2.04%
2017-12-29 0 8.820 8.810 8.820 8.800 8.930 25,601,059 227,013,440 8.8673 5.358 5.352 5.358 5.346 5.425 42,144,886 5.3865 -1.56%
2017-12-28 0 8.960 8.960 8.970 8.790 9.060 27,940,780 249,205,214 8.9191 5.443 5.443 5.449 5.340 5.504 45,996,573 5.4179 0.34%
2017-12-27 0 8.930 8.910 8.930 8.690 8.930 14,369,072 127,139,608 8.8481 5.425 5.412 5.425 5.279 5.425 23,654,603 5.3748 0.56%
2017-12-22 0 8.880 8.860 8.880 8.640 8.880 12,836,194 112,980,198 8.8017 5.394 5.382 5.394 5.248 5.394 21,131,154 5.3466 1.37%
2017-12-21 0 8.760 8.750 8.760 8.650 9.310 29,162,531 255,964,527 8.7772 5.321 5.315 5.321 5.254 5.655 48,007,840 5.3317 1.51%
2017-12-20 0 8.630 8.620 8.630 8.490 8.800 25,656,254 221,388,789 8.6290 5.242 5.236 5.242 5.157 5.346 42,235,749 5.2417 1.53%
2017-12-19 0 8.500 8.500 8.510 8.190 8.600 31,263,804 264,688,486 8.4663 5.163 5.163 5.169 4.975 5.224 51,466,990 5.1429 0.59%
2017-12-18 0 8.450 8.440 8.450 8.310 8.490 17,274,672 145,558,951 8.4261 5.133 5.127 5.133 5.048 5.157 28,437,850 5.1185 0.36%
2017-12-15 0 8.420 8.390 8.420 8.340 8.580 41,538,351 349,705,890 8.4189 5.115 5.097 5.115 5.066 5.212 68,381,119 5.1141 -2.09%
2017-12-14 0 8.600 8.600 8.610 8.500 8.720 31,329,675 269,263,488 8.5945 5.224 5.224 5.230 5.163 5.297 51,575,428 5.2208 -1.94%
2017-12-13 0 8.770 8.750 8.770 8.350 8.790 29,159,131 251,113,379 8.6118 5.327 5.315 5.327 5.072 5.340 48,002,243 5.2313 2.33%
2017-12-12 0 8.570 8.570 8.600 8.530 8.970 32,478,822 281,221,954 8.6586 5.206 5.206 5.224 5.182 5.449 53,467,173 5.2597 -3.05%
2017-12-11 0 8.840 8.840 8.850 8.600 8.880 44,706,919 391,656,782 8.7605 5.370 5.370 5.376 5.224 5.394 73,597,268 5.3216 1.84%
2017-12-08 0 8.680 8.670 8.680 8.400 8.700 61,138,487 524,089,059 8.5722 5.273 5.267 5.273 5.103 5.285 100,647,186 5.2072 3.58%
2017-12-07 0 8.380 8.380 8.390 8.250 8.420 47,215,171 394,611,866 8.3577 5.090 5.090 5.097 5.011 5.115 77,726,394 5.0769 1.09%
2017-12-06 0 8.290 8.290 8.300 8.250 8.520 41,021,485 343,153,464 8.3652 5.036 5.036 5.042 5.011 5.176 67,530,246 5.0815 0.12%
2017-12-05 0 8.280 8.270 8.280 8.240 8.420 36,174,383 299,978,949 8.2926 5.030 5.024 5.030 5.005 5.115 59,550,866 5.0374 -1.31%
2017-12-04 0 8.390 8.380 8.390 8.100 8.400 43,570,701 362,044,408 8.3094 5.097 5.090 5.097 4.920 5.103 71,726,807 5.0475 3.45%
2017-12-01 0 8.110 8.110 8.130 7.960 8.300 46,065,216 373,441,097 8.1068 4.926 4.926 4.939 4.835 5.042 75,833,319 4.9245 -2.17%
2017-11-30 0 8.290 8.280 8.290 8.160 8.350 97,941,176 812,108,636 8.2918 5.036 5.030 5.036 4.957 5.072 161,232,381 5.0369 -0.72%
2017-11-29 0 8.350 8.350 8.360 8.220 8.400 30,110,552 250,761,543 8.3280 5.072 5.072 5.078 4.993 5.103 49,568,488 5.0589 0.60%
2017-11-28 0 8.300 8.300 8.310 8.110 8.380 33,801,071 279,459,724 8.2678 5.042 5.042 5.048 4.926 5.090 55,643,881 5.0223 0.24%
2017-11-27 0 8.280 8.270 8.280 7.920 8.320 52,166,971 427,531,892 8.1955 5.030 5.024 5.030 4.811 5.054 85,878,129 4.9784 2.22%
2017-11-24 0 8.100 8.090 8.100 7.810 8.100 36,214,681 289,081,275 7.9824 4.920 4.914 4.920 4.744 4.920 59,617,206 4.8490 3.45%
2017-11-23 0 7.830 7.820 7.830 7.740 7.830 35,140,912 273,629,569 7.7866 4.756 4.750 4.756 4.702 4.756 57,849,549 4.7300 1.69%
2017-11-22 0 7.700 7.690 7.700 7.610 7.830 29,915,330 229,772,460 7.6808 4.677 4.671 4.677 4.623 4.756 49,247,110 4.6657 -0.65%
2017-11-21 0 7.750 7.750 7.760 7.610 7.770 40,338,706 310,880,968 7.7068 4.708 4.708 4.714 4.623 4.720 66,406,244 4.6815 1.71%
2017-11-20 0 7.620 7.610 7.620 7.590 7.800 24,409,766 187,179,485 7.6682 4.629 4.623 4.629 4.611 4.738 40,183,760 4.6581 -1.04%
2017-11-17 0 7.700 7.700 7.710 7.680 7.930 27,288,983 210,954,432 7.7304 4.677 4.677 4.683 4.665 4.817 44,923,574 4.6959 -1.91%
2017-11-16 0 7.850 7.840 7.850 7.780 7.880 19,279,066 150,967,805 7.8307 4.769 4.762 4.769 4.726 4.787 31,737,517 4.7568 -0.25%
2017-11-15 0 7.870 7.860 7.870 7.790 7.960 19,103,390 150,103,998 7.8575 4.781 4.775 4.781 4.732 4.835 31,448,316 4.7730 -0.76%
2017-11-14 0 7.930 7.900 7.930 7.830 7.980 31,683,173 250,441,200 7.9045 4.817 4.799 4.817 4.756 4.847 52,157,362 4.8016 0.63%
2017-11-13 0 7.880 7.850 7.880 7.810 7.920 21,121,115 166,117,337 7.8650 4.787 4.769 4.787 4.744 4.811 34,769,928 4.7776 0.51%
2017-11-10 0 7.840 7.830 7.840 7.740 7.900 25,043,048 196,380,888 7.8417 4.762 4.756 4.762 4.702 4.799 41,226,279 4.7635 -0.76%
2017-11-09 0 7.900 7.880 7.900 7.720 7.900 35,624,601 279,962,014 7.8587 4.799 4.787 4.799 4.690 4.799 58,645,806 4.7738 2.07%
2017-11-08 0 7.740 7.740 7.750 7.700 7.920 39,725,292 308,483,751 7.7654 4.702 4.702 4.708 4.677 4.811 65,396,431 4.7171 -2.27%
2017-11-07 0 7.920 7.880 7.920 7.790 7.940 48,004,766 377,886,648 7.8719 4.811 4.787 4.811 4.732 4.823 79,026,238 4.7818 0.13%
2017-11-06 0 7.910 7.890 7.910 7.600 7.950 35,343,289 275,548,366 7.7963 4.805 4.793 4.805 4.617 4.829 58,182,706 4.7359 0.89%
2017-11-03 0 7.840 7.840 7.850 7.810 7.920 19,837,416 155,513,991 7.8394 4.762 4.762 4.769 4.744 4.811 32,656,682 4.7621 -0.38%
2017-11-02 0 7.870 7.870 7.890 7.850 7.970 26,078,015 206,000,944 7.8994 4.781 4.781 4.793 4.769 4.841 42,930,059 4.7985 -0.38%
2017-11-01 0 7.900 7.870 7.900 7.800 7.980 34,021,916 267,497,740 7.8625 4.799 4.781 4.799 4.738 4.847 56,007,440 4.7761 0.00%
2017-10-31 0 7.900 7.890 7.900 7.850 8.040 36,187,668 286,608,853 7.9201 4.799 4.793 4.799 4.769 4.884 59,572,736 4.8111 1.02%
2017-10-30 0 7.820 7.810 7.820 7.720 7.890 18,189,226 141,827,135 7.7973 4.750 4.744 4.750 4.690 4.793 29,943,404 4.7365 -0.38%
2017-10-27 0 7.850 7.840 7.850 7.820 7.980 21,356,759 167,947,508 7.8639 4.769 4.762 4.769 4.750 4.847 35,157,849 4.7770 -0.76%
2017-10-26 0 7.910 7.900 7.910 7.730 7.910 19,496,931 153,496,985 7.8729 4.805 4.799 4.805 4.696 4.805 32,096,170 4.7824 1.28%
2017-10-25 0 7.810 7.800 7.810 7.650 7.880 39,051,202 303,906,817 7.7823 4.744 4.738 4.744 4.647 4.787 64,286,733 4.7274 3.17%
2017-10-24 0 7.570 7.570 7.580 7.540 7.750 45,223,942 344,767,841 7.6236 4.598 4.598 4.604 4.580 4.708 74,448,400 4.6310 -1.43%
2017-10-23 0 7.680 7.680 7.690 7.620 7.800 25,245,281 193,871,865 7.6795 4.665 4.665 4.671 4.629 4.738 41,559,198 4.6650 -1.66%
2017-10-20 0 7.810 7.800 7.810 7.730 7.870 21,498,806 167,744,986 7.8025 4.744 4.738 4.744 4.696 4.781 35,391,689 4.7397 0.51%
2017-10-19 0 7.770 7.760 7.770 7.700 7.940 36,791,650 286,935,597 7.7989 4.720 4.714 4.720 4.677 4.823 60,567,021 4.7375 -2.14%
2017-10-18 0 7.940 7.930 7.940 7.810 7.970 28,797,368 227,426,843 7.8975 4.823 4.817 4.823 4.744 4.841 47,406,703 4.7974 0.63%
2017-10-17 0 7.890 7.870 7.890 7.790 7.960 30,275,533 237,856,718 7.8564 4.793 4.781 4.793 4.732 4.835 49,840,082 4.7724 -0.13%
2017-10-16 0 7.900 7.900 7.910 7.850 8.030 21,580,079 171,037,646 7.9257 4.799 4.799 4.805 4.769 4.878 35,525,482 4.8145 -0.25%
2017-10-13 0 7.920 7.920 7.930 7.850 7.980 47,008,371 372,058,261 7.9147 4.811 4.811 4.817 4.769 4.847 77,385,956 4.8078 -0.75%
2017-10-12 0 7.980 7.970 7.980 7.820 8.160 68,922,107 546,825,633 7.9340 4.847 4.841 4.847 4.750 4.957 113,460,710 4.8195 -2.68%
2017-10-11 0 8.200 8.190 8.200 8.080 8.580 70,416,562 582,828,607 8.2769 4.981 4.975 4.981 4.908 5.212 115,920,907 5.0278 -4.98%
2017-10-10 0 8.630 8.620 8.630 8.390 8.650 68,318,989 586,216,794 8.5806 5.242 5.236 5.242 5.097 5.254 112,467,847 5.2123 2.49%
2017-10-09 0 8.420 8.420 8.430 8.350 8.570 46,777,309 395,138,192 8.4472 5.115 5.115 5.121 5.072 5.206 77,005,578 5.1313 0.84%
2017-10-06 0 8.350 8.340 8.350 8.260 8.360 27,121,658 225,710,583 8.3222 5.072 5.066 5.072 5.018 5.078 44,648,121 5.0553 0.60%
2017-10-04 0 8.300 8.290 8.300 8.230 8.390 15,644,870 129,591,902 8.2833 5.042 5.036 5.042 4.999 5.097 25,754,843 5.0317 0.12%
2017-10-03 0 8.290 8.270 8.290 8.220 8.600 33,961,651 282,122,158 8.3071 5.036 5.024 5.036 4.993 5.224 55,908,230 5.0462 -0.12%
2017-09-29 0 8.300 8.290 8.300 7.940 8.360 50,324,259 413,916,200 8.2250 5.042 5.036 5.042 4.823 5.078 82,844,626 4.9963 3.75%
2017-09-28 0 8.000 8.000 8.010 7.980 8.050 15,712,284 125,859,748 8.0103 4.860 4.860 4.866 4.847 4.890 25,865,821 4.8659 0.25%
2017-09-27 0 7.980 7.980 7.990 7.870 8.020 31,434,473 250,448,900 7.9673 4.847 4.847 4.854 4.781 4.872 51,747,948 4.8398 1.27%
2017-09-26 0 7.880 7.880 7.890 7.850 8.010 34,006,852 268,296,703 7.8895 4.787 4.787 4.793 4.769 4.866 55,982,641 4.7925 -0.63%
2017-09-25 0 7.930 7.930 7.940 7.870 8.000 27,487,462 217,533,621 7.9139 4.817 4.817 4.823 4.781 4.860 45,250,314 4.8073 -1.49%
2017-09-22 0 8.050 8.040 8.050 7.830 8.050 29,423,968 234,165,456 7.9583 4.890 4.884 4.890 4.756 4.890 48,438,222 4.8343 1.00%
2017-09-21 0 7.970 7.970 7.980 7.790 7.990 39,039,998 308,182,638 7.8940 4.841 4.841 4.847 4.732 4.854 64,268,289 4.7953 0.89%
2017-09-20 0 7.900 7.890 7.900 7.860 8.090 40,775,171 322,430,148 7.9075 4.799 4.793 4.799 4.775 4.914 67,124,760 4.8034 -1.99%
2017-09-19 0 8.060 8.050 8.060 7.950 8.150 23,664,869 190,250,538 8.0394 4.896 4.890 4.896 4.829 4.951 38,957,498 4.8835 -0.25%
2017-09-18 0 8.130 8.120 8.130 8.040 8.160 13,209,620 107,225,514 8.1172 4.908 4.902 4.908 4.854 4.926 21,880,461 4.9005 0.62%
2017-09-15 0 8.080 8.070 8.080 8.030 8.130 29,093,725 234,794,573 8.0703 4.878 4.872 4.878 4.848 4.908 48,190,948 4.8722 -0.98%
2017-09-14 0 8.160 8.160 8.170 8.010 8.200 31,388,126 253,953,140 8.0907 4.926 4.926 4.932 4.836 4.950 51,991,401 4.8845 -0.49%
2017-09-13 0 8.200 8.170 8.200 8.040 8.230 33,363,722 271,370,591 8.1337 4.950 4.932 4.950 4.854 4.969 55,263,786 4.9105 -1.09%
2017-09-12 0 8.290 8.270 8.290 8.190 8.300 41,565,608 342,956,461 8.2510 5.005 4.993 5.005 4.944 5.011 68,849,418 4.9813 0.00%
2017-09-11 0 8.290 8.290 8.300 8.130 8.350 32,207,584 264,549,296 8.2139 5.005 5.005 5.011 4.908 5.041 53,348,755 4.9589 1.72%
2017-09-08 0 8.150 8.140 8.150 8.090 8.180 25,644,966 208,416,830 8.1270 4.920 4.914 4.920 4.884 4.938 42,478,411 4.9064 0.00%
2017-09-07 0 8.150 8.130 8.150 8.100 8.250 23,361,458 190,388,748 8.1497 4.920 4.908 4.920 4.890 4.981 38,696,001 4.9201 -0.24%
2017-09-06 0 8.170 8.170 8.180 8.120 8.270 35,543,913 291,009,465 8.1873 4.932 4.932 4.938 4.902 4.993 58,875,062 4.9428 -1.57%
2017-09-05 0 8.300 8.270 8.300 8.190 8.350 30,068,598 248,318,587 8.2584 5.011 4.993 5.011 4.944 5.041 49,805,731 4.9857 -0.60%
2017-09-04 0 8.350 8.340 8.350 8.250 8.500 129,815,397 1,089,516,073 8.3928 5.041 5.035 5.041 4.981 5.132 215,026,677 5.0669 -0.71%
2017-09-01 0 8.410 8.350 8.410 8.130 8.470 358,744,429 3,007,238,806 8.3827 5.077 5.041 5.077 4.908 5.113 594,225,524 5.0608 2.81%
2017-08-31 0 8.180 8.130 8.180 8.090 8.240 59,584,302 485,113,952 8.1416 4.938 4.908 4.938 4.884 4.975 98,695,646 4.9153 -0.97%
2017-08-30 0 8.260 8.250 8.260 8.130 8.380 58,871,980 485,413,142 8.2452 4.987 4.981 4.987 4.908 5.059 97,515,753 4.9778 -0.36%
2017-08-29 0 8.290 8.290 8.300 8.210 8.320 42,336,427 350,384,493 8.2762 5.005 5.005 5.011 4.957 5.023 70,126,205 4.9965 0.36%
2017-08-28 0 8.260 8.220 8.260 8.180 8.310 42,398,123 349,591,023 8.2454 4.987 4.963 4.987 4.938 5.017 70,228,399 4.9779 1.60%
2017-08-25 0 8.130 8.120 8.130 8.050 8.190 57,935,743 470,518,077 8.1214 4.908 4.902 4.908 4.860 4.944 95,964,967 4.9030 0.87%
2017-08-24 0 8.060 8.050 8.060 7.930 8.150 53,824,648 434,499,803 8.0725 4.866 4.860 4.866 4.787 4.920 89,155,335 4.8735 0.88%
2017-08-22 0 7.990 7.970 7.990 7.920 8.020 21,506,615 171,964,117 7.9959 4.824 4.812 4.824 4.781 4.842 35,623,632 4.8272 0.63%
2017-08-21 0 7.940 7.930 7.940 7.860 8.030 29,410,180 233,103,506 7.9259 4.794 4.787 4.794 4.745 4.848 48,715,125 4.7850 0.00%
2017-08-18 0 7.940 7.930 7.940 7.820 8.050 61,908,297 491,706,423 7.9425 4.794 4.787 4.794 4.721 4.860 102,545,119 4.7950 -3.17%
2017-08-17 0 8.200 8.200 8.210 8.140 8.450 113,950,560 939,140,081 8.2416 4.950 4.950 4.957 4.914 5.101 188,748,105 4.9756 2.76%
2017-08-16 0 7.980 7.970 7.980 7.920 8.250 73,549,266 591,237,986 8.0387 4.818 4.812 4.818 4.781 4.981 121,827,261 4.8531 1.66%
2017-08-15 0 7.850 7.850 7.860 7.490 8.000 102,347,860 801,185,880 7.8281 4.739 4.739 4.745 4.522 4.830 169,529,352 4.7259 4.67%
2017-08-14 0 7.500 7.490 7.500 7.420 7.590 28,766,617 215,449,530 7.4896 4.528 4.522 4.528 4.480 4.582 47,649,125 4.5216 0.00%
2017-08-11 0 7.500 7.480 7.500 7.410 7.620 32,574,303 244,781,568 7.5146 4.528 4.516 4.528 4.474 4.600 53,956,189 4.5367 -2.34%
2017-08-10 0 7.680 7.670 7.680 7.560 7.710 43,203,016 330,038,401 7.6392 4.637 4.631 4.637 4.564 4.655 71,561,626 4.6119 1.19%
2017-08-09 0 7.590 7.570 7.590 7.490 7.700 32,645,002 247,817,219 7.5913 4.582 4.570 4.582 4.522 4.649 54,073,295 4.5830 1.34%
2017-08-08 0 7.490 7.460 7.490 7.420 7.510 18,147,881 135,603,335 7.4721 4.522 4.504 4.522 4.480 4.534 30,060,213 4.5111 1.22%
2017-08-07 0 7.400 7.400 7.410 7.370 7.500 14,791,098 109,538,675 7.4057 4.468 4.468 4.474 4.449 4.528 24,500,026 4.4710 -0.54%
2017-08-04 0 7.440 7.420 7.440 7.350 7.470 23,339,533 173,232,883 7.4223 4.492 4.480 4.492 4.437 4.510 38,659,684 4.4810 -0.67%
2017-08-03 0 7.490 7.470 7.490 7.360 7.530 32,445,912 242,511,833 7.4743 4.522 4.510 4.522 4.443 4.546 53,743,522 4.5124 1.90%
2017-08-02 0 7.350 7.350 7.360 7.340 7.390 20,438,045 150,425,054 7.3601 4.437 4.437 4.443 4.431 4.461 33,853,649 4.4434 -0.41%
2017-08-01 0 7.380 7.370 7.380 7.320 7.500 29,754,421 220,118,249 7.3978 4.455 4.449 4.455 4.419 4.528 49,285,327 4.4662 0.68%
2017-07-31 0 7.330 7.330 7.340 7.300 7.500 39,738,774 293,361,289 7.3822 4.425 4.425 4.431 4.407 4.528 65,823,444 4.4568 -2.91%
2017-07-28 0 7.550 7.540 7.550 7.500 7.680 12,274,993 92,843,754 7.5637 4.558 4.552 4.558 4.528 4.637 20,332,341 4.5663 -0.66%
2017-07-27 0 7.600 7.600 7.620 7.580 7.760 22,755,293 173,888,320 7.6417 4.588 4.588 4.600 4.576 4.685 37,691,947 4.6134 -1.30%
2017-07-26 0 7.700 7.690 7.700 7.640 7.750 18,271,899 140,916,494 7.7122 4.649 4.643 4.649 4.612 4.679 30,265,637 4.6560 0.39%
2017-07-25 0 7.670 7.660 7.670 7.640 7.760 17,661,718 135,772,373 7.6874 4.631 4.624 4.631 4.612 4.685 29,254,931 4.6410 0.66%
2017-07-24 0 7.620 7.620 7.630 7.550 7.650 20,581,313 156,287,355 7.5937 4.600 4.600 4.606 4.558 4.618 34,090,959 4.5844 0.26%
2017-07-21 0 7.600 7.580 7.600 7.570 7.650 16,304,954 123,703,880 7.5869 4.588 4.576 4.588 4.570 4.618 27,007,583 4.5803 0.13%
2017-07-20 0 7.590 7.580 7.590 7.560 7.650 34,518,565 262,115,785 7.5935 4.582 4.576 4.582 4.564 4.618 57,176,671 4.5843 0.26%
2017-07-19 0 7.570 7.560 7.570 7.550 7.670 21,451,454 162,598,931 7.5799 4.570 4.564 4.570 4.558 4.631 35,532,263 4.5761 -0.13%
2017-07-18 0 7.580 7.570 7.580 7.510 7.650 52,227,134 395,669,992 7.5759 4.576 4.570 4.576 4.534 4.618 86,509,207 4.5737 0.00%
2017-07-17 0 7.580 7.580 7.590 7.500 7.900 48,170,351 368,841,858 7.6570 4.576 4.576 4.582 4.528 4.769 79,789,537 4.6227 -3.44%
2017-07-14 0 7.850 7.820 7.850 7.680 7.890 18,415,791 143,504,494 7.7925 4.739 4.721 4.739 4.637 4.763 30,503,980 4.7045 2.75%
2017-07-13 0 7.640 7.640 7.650 7.610 7.760 29,640,207 227,768,530 7.6844 4.612 4.612 4.618 4.594 4.685 49,096,142 4.6392 -0.26%
2017-07-12 0 7.660 7.650 7.660 7.630 7.820 30,771,777 237,131,005 7.7061 4.624 4.618 4.624 4.606 4.721 50,970,479 4.6523 -1.16%
2017-07-11 0 7.750 7.750 7.760 7.740 7.880 22,499,994 175,371,652 7.7943 4.679 4.679 4.685 4.673 4.757 37,269,069 4.7056 -0.51%
2017-07-10 0 7.790 7.780 7.790 7.740 7.950 16,068,391 125,310,895 7.7986 4.703 4.697 4.703 4.673 4.800 26,615,739 4.7082 -1.52%
2017-07-07 0 7.910 7.900 7.910 7.740 7.920 22,590,859 177,750,112 7.8682 4.775 4.769 4.775 4.673 4.781 37,419,578 4.7502 0.64%
2017-07-06 0 7.860 7.810 7.860 7.700 7.860 30,046,104 234,134,051 7.7925 4.745 4.715 4.745 4.649 4.745 49,768,471 4.7045 2.08%
2017-07-05 0 7.700 7.670 7.700 7.630 7.850 24,248,318 186,661,322 7.6979 4.649 4.631 4.649 4.606 4.739 40,164,999 4.6474 -0.13%
2017-07-04 0 7.710 7.680 7.710 7.650 7.860 19,152,890 148,336,149 7.7448 4.655 4.637 4.655 4.618 4.745 31,724,914 4.6757 -0.52%
2017-07-03 0 7.750 7.750 7.780 7.720 7.880 27,205,590 211,608,727 7.7781 4.679 4.679 4.697 4.661 4.757 45,063,434 4.6958 -1.65%
2017-06-30 0 7.880 7.820 7.880 7.780 7.880 46,270,607 362,742,588 7.8396 4.757 4.721 4.757 4.697 4.757 76,642,795 4.7329 0.25%
2017-06-29 0 7.860 7.850 7.860 7.770 7.860 47,020,911 367,584,271 7.8175 4.745 4.739 4.745 4.691 4.745 77,885,601 4.7195 0.77%
2017-06-28 0 7.800 7.780 7.800 7.680 7.800 38,566,054 299,377,138 7.7627 4.709 4.697 4.709 4.637 4.709 63,880,946 4.6865 1.30%
2017-06-27 0 7.700 7.670 7.700 7.560 7.700 29,861,156 229,062,169 7.6709 4.649 4.631 4.649 4.564 4.649 49,462,123 4.6311 1.32%
2017-06-26 0 7.600 7.590 7.600 7.460 7.620 26,406,527 199,569,582 7.5576 4.588 4.582 4.588 4.504 4.600 43,739,863 4.5626 -0.39%
2017-06-23 0 7.630 7.620 7.630 7.450 7.640 50,662,176 383,376,437 7.5673 4.606 4.600 4.606 4.498 4.612 83,917,005 4.5685 2.83%
2017-06-22 0 7.420 7.420 7.430 7.380 7.540 31,017,701 230,356,811 7.4266 4.480 4.480 4.486 4.455 4.552 51,377,828 4.4836 0.27%
2017-06-21 0 7.400 7.390 7.400 7.340 7.450 47,772,569 353,918,322 7.4084 4.468 4.461 4.468 4.431 4.498 79,130,650 4.4726 -1.33%
2017-06-20 0 7.500 7.490 7.500 7.490 7.540 24,300,495 182,544,093 7.5119 4.528 4.522 4.528 4.522 4.552 40,251,425 4.5351 -0.40%
2017-06-19 0 7.530 7.520 7.530 7.430 7.530 29,468,734 220,865,646 7.4949 4.546 4.540 4.546 4.486 4.546 48,812,114 4.5248 0.40%
2017-06-16 0 7.500 7.490 7.500 7.400 7.560 36,177,374 271,458,148 7.5035 4.528 4.522 4.528 4.468 4.564 59,924,329 4.5300 0.67%
2017-06-15 0 7.450 7.430 7.450 7.380 7.470 20,976,113 156,181,104 7.4457 4.498 4.486 4.498 4.455 4.510 34,744,907 4.4951 -1.06%
2017-06-14 0 7.530 7.520 7.530 7.480 7.650 51,818,712 392,647,879 7.5773 4.546 4.540 4.546 4.516 4.618 85,832,695 4.5746 0.67%
2017-06-13 0 7.480 7.450 7.480 7.330 7.480 30,807,359 228,822,150 7.4275 4.516 4.498 4.516 4.425 4.516 51,029,417 4.4841 2.47%
2017-06-12 0 7.300 7.300 7.310 7.260 7.450 30,418,458 222,981,026 7.3305 4.407 4.407 4.413 4.383 4.498 50,385,240 4.4255 -0.82%
2017-06-09 0 7.360 7.360 7.370 7.160 7.520 112,014,112 821,488,732 7.3338 4.443 4.443 4.449 4.323 4.540 185,540,566 4.4275 -1.34%
2017-06-08 0 7.460 7.460 7.470 7.360 7.520 36,849,685 273,968,478 7.4348 4.504 4.504 4.510 4.443 4.540 61,037,947 4.4885 1.36%
2017-06-07 0 7.360 7.350 7.360 7.350 7.580 60,181,116 447,795,383 7.4408 4.443 4.437 4.443 4.437 4.576 99,684,211 4.4921 -2.90%
2017-06-06 0 7.580 7.550 7.580 7.440 7.590 64,648,120 485,601,519 7.5115 4.576 4.558 4.576 4.492 4.582 107,083,372 4.5348 1.20%
2017-06-05 0 7.490 7.470 7.490 7.340 7.490 45,417,430 338,210,587 7.4467 4.522 4.510 4.522 4.431 4.522 75,229,590 4.4957 1.35%
2017-06-02 0 7.390 7.370 7.390 7.280 7.390 62,843,799 461,640,924 7.3458 4.461 4.449 4.461 4.395 4.461 104,094,688 4.4348 1.37%
2017-06-01 0 7.290 7.290 7.300 7.230 7.350 69,683,430 508,819,661 7.3019 4.401 4.401 4.407 4.365 4.437 115,423,877 4.4083 -0.14%
2017-05-31 0 7.300 7.300 7.310 7.130 7.300 91,427,885 663,565,949 7.2578 4.407 4.407 4.413 4.305 4.407 151,441,468 4.3817 1.39%
2017-05-29 0 7.200 7.190 7.200 7.100 7.200 38,977,764 278,400,072 7.1425 4.347 4.341 4.347 4.286 4.347 64,562,904 4.3121 1.55%
2017-05-26 0 7.090 7.070 7.090 6.960 7.170 54,429,693 385,455,919 7.0817 4.280 4.268 4.280 4.202 4.329 90,157,533 4.2754 2.46%
2017-05-25 0 7.130 7.130 7.150 7.060 7.170 76,761,272 547,623,667 7.1341 4.178 4.178 4.189 4.137 4.201 131,006,165 4.1801 1.57%
2017-05-24 0 7.020 7.010 7.020 6.960 7.020 44,434,280 310,715,765 6.9927 4.113 4.107 4.113 4.078 4.113 75,834,656 4.0973 0.29%
2017-05-23 0 7.000 6.980 7.000 6.900 7.000 54,336,289 378,357,088 6.9632 4.102 4.090 4.102 4.043 4.102 92,734,118 4.0800 0.72%
2017-05-22 0 6.950 6.950 6.960 6.750 6.980 1,060,958,648 7,004,970,605 6.6025 4.072 4.072 4.078 3.955 4.090 1,810,706,369 3.8686 -0.14%
2017-05-19 0 6.960 6.950 6.960 6.850 6.980 45,533,610 315,832,979 6.9363 4.078 4.072 4.078 4.014 4.090 77,710,849 4.0642 1.61%
2017-05-18 0 6.850 6.830 6.850 6.770 6.860 49,363,448 337,570,843 6.8385 4.014 4.002 4.014 3.967 4.020 84,247,119 4.0069 0.29%
2017-05-17 0 6.830 6.820 6.830 6.790 6.850 28,322,326 192,894,951 6.8107 4.002 3.996 4.002 3.979 4.014 48,336,866 3.9906 0.00%
2017-05-16 0 6.830 6.820 6.830 6.780 6.870 44,729,666 305,255,414 6.8245 4.002 3.996 4.002 3.973 4.025 76,338,782 3.9987 0.00%
2017-05-15 0 6.830 6.800 6.830 6.750 6.850 25,351,686 172,597,976 6.8081 4.002 3.984 4.002 3.955 4.014 43,266,964 3.9891 0.00%
2017-05-12 0 6.830 6.820 6.830 6.780 6.870 47,935,477 327,231,453 6.8265 4.002 3.996 4.002 3.973 4.025 81,810,044 3.9999 0.59%
2017-05-11 0 6.790 6.780 6.790 6.740 6.840 33,347,391 226,635,678 6.7962 3.979 3.973 3.979 3.949 4.008 56,912,994 3.9821 -0.44%
2017-05-10 0 6.820 6.820 6.830 6.780 6.880 46,773,791 318,954,339 6.8191 3.996 3.996 4.002 3.973 4.031 79,827,429 3.9955 0.29%
2017-05-09 0 6.800 6.790 6.800 6.780 6.980 45,174,881 308,654,188 6.8324 3.984 3.979 3.984 3.973 4.090 77,098,617 4.0034 0.44%
2017-05-08 0 6.770 6.760 6.770 6.730 6.840 26,233,745 177,358,241 6.7607 3.967 3.961 3.967 3.943 4.008 44,772,347 3.9613 -0.29%
2017-05-05 0 6.790 6.790 6.800 6.790 6.910 31,698,905 216,850,213 6.8409 3.979 3.979 3.984 3.979 4.049 54,099,572 4.0084 -1.02%
2017-05-04 0 6.860 6.850 6.860 6.830 7.000 33,425,075 230,966,327 6.9100 4.020 4.014 4.020 4.002 4.102 57,045,575 4.0488 -2.00%
2017-05-02 0 7.000 6.990 7.000 6.910 7.040 63,943,587 446,643,651 6.9850 4.102 4.096 4.102 4.049 4.125 109,130,606 4.0927 0.72%
2017-04-28 0 6.950 6.940 6.950 6.680 7.000 82,815,155 566,805,129 6.8442 4.072 4.066 4.072 3.914 4.102 141,338,146 4.0103 0.43%
2017-04-27 0 6.920 6.900 6.920 6.780 6.920 24,850,224 170,755,022 6.8714 4.055 4.043 4.055 3.973 4.055 42,411,134 4.0262 1.91%
2017-04-26 0 6.790 6.790 6.800 6.750 6.880 15,412,763 104,624,621 6.7882 3.979 3.979 3.984 3.955 4.031 26,304,501 3.9774 -0.73%
2017-04-25 0 6.840 6.810 6.840 6.750 6.850 15,036,331 102,501,673 6.8169 4.008 3.990 4.008 3.955 4.014 25,662,056 3.9943 0.88%
2017-04-24 0 6.780 6.780 6.790 6.730 6.900 16,325,880 110,814,456 6.7877 3.973 3.973 3.979 3.943 4.043 27,862,891 3.9771 -2.31%
2017-04-21 0 6.940 6.910 6.940 6.860 6.990 25,273,769 175,302,836 6.9362 4.066 4.049 4.066 4.020 4.096 43,133,985 4.0641 0.73%
2017-04-20 0 6.890 6.870 6.890 6.760 6.890 22,932,503 156,904,909 6.8420 4.037 4.025 4.037 3.961 4.037 39,138,216 4.0090 0.58%
2017-04-19 0 6.850 6.830 6.850 6.640 6.850 23,868,610 161,349,033 6.7599 4.014 4.002 4.014 3.891 4.014 40,735,842 3.9609 -0.58%
2017-04-18 0 6.890 6.840 6.890 6.790 6.890 43,193,302 295,809,960 6.8485 4.037 4.008 4.037 3.979 4.037 73,716,716 4.0128 0.15%
2017-04-13 0 6.880 6.860 6.880 6.780 6.890 13,838,690 95,047,428 6.8682 4.031 4.020 4.031 3.973 4.037 23,618,078 4.0244 1.03%
2017-04-12 0 6.810 6.800 6.810 6.810 6.950 19,071,759 130,800,258 6.8583 3.990 3.984 3.990 3.990 4.072 32,549,200 4.0185 -1.30%
2017-04-11 0 6.900 6.890 6.900 6.800 6.910 44,207,412 302,944,104 6.8528 4.043 4.037 4.043 3.984 4.049 75,447,467 4.0153 0.44%
2017-04-10 0 6.870 6.820 6.870 6.760 6.880 17,575,678 119,929,062 6.8236 4.025 3.996 4.025 3.961 4.031 29,995,884 3.9982 0.88%
2017-04-07 0 6.810 6.800 6.810 6.730 6.830 26,627,418 181,032,160 6.7987 3.990 3.984 3.990 3.943 4.002 45,444,217 3.9836 0.15%
2017-04-06 0 6.800 6.790 6.800 6.750 6.860 27,764,600 189,084,761 6.8103 3.984 3.979 3.984 3.955 4.020 47,385,012 3.9904 -0.87%
2017-04-05 0 6.860 6.850 6.860 6.710 6.860 68,202,459 462,422,896 6.7801 4.020 4.014 4.020 3.932 4.020 116,399,095 3.9727 1.48%
2017-04-03 0 6.760 6.720 6.760 6.640 6.760 22,864,835 153,640,962 6.7195 3.961 3.937 3.961 3.891 3.961 39,022,730 3.9372 0.90%
2017-03-31 0 6.700 6.670 6.700 6.630 6.740 43,981,240 294,264,655 6.6907 3.926 3.908 3.926 3.885 3.949 75,061,466 3.9203 0.30%
2017-03-30 0 6.680 6.680 6.690 6.600 6.710 34,310,116 229,440,827 6.6873 3.914 3.914 3.920 3.867 3.932 58,556,048 3.9183 -0.15%
2017-03-29 0 6.690 6.680 6.690 6.640 6.750 30,394,360 203,089,201 6.6818 3.920 3.914 3.920 3.891 3.955 51,873,144 3.9151 0.15%
2017-03-28 0 6.680 6.650 6.680 6.580 6.750 32,368,026 214,691,122 6.6328 3.914 3.896 3.914 3.855 3.955 55,241,541 3.8864 1.98%
2017-03-27 0 6.550 6.550 6.560 6.520 6.700 38,932,578 256,783,878 6.5956 3.838 3.838 3.844 3.820 3.926 66,445,066 3.8646 -1.50%
2017-03-24 0 6.650 6.650 6.660 6.590 6.800 38,253,314 254,588,142 6.6553 3.896 3.896 3.902 3.861 3.984 65,285,786 3.8996 -0.15%
2017-03-23 0 6.660 6.650 6.660 6.230 6.720 123,642,416 807,474,392 6.5307 3.902 3.896 3.902 3.650 3.937 211,016,811 3.8266 9.90%
2017-03-22 0 6.060 6.050 6.060 5.950 6.060 36,740,748 221,264,239 6.0223 3.551 3.545 3.551 3.486 3.551 62,704,335 3.5287 0.66%
2017-03-21 0 6.020 6.020 6.030 5.930 6.180 34,215,500 208,183,000 6.0845 3.527 3.527 3.533 3.475 3.621 58,394,570 3.5651 1.35%
2017-03-20 0 5.940 5.930 5.940 5.850 5.970 11,197,414 66,303,241 5.9213 3.480 3.475 3.480 3.428 3.498 19,110,291 3.4695 -0.17%
2017-03-17 0 5.950 5.940 5.950 5.880 5.970 26,266,283 155,724,950 5.9287 3.486 3.480 3.486 3.445 3.498 44,827,879 3.4738 -0.17%
2017-03-16 0 5.960 5.950 5.960 5.910 6.010 21,909,195 130,629,431 5.9623 3.492 3.486 3.492 3.463 3.521 37,391,767 3.4935 0.34%
2017-03-15 0 5.940 5.940 5.950 5.920 6.040 11,741,582 70,128,759 5.9727 3.480 3.480 3.486 3.469 3.539 20,039,007 3.4996 -1.16%
2017-03-14 0 6.010 6.000 6.010 5.910 6.030 15,602,760 93,481,598 5.9914 3.521 3.516 3.521 3.463 3.533 26,628,763 3.5105 1.01%
2017-03-13 0 5.950 5.940 5.950 5.930 6.030 17,354,088 103,776,726 5.9800 3.486 3.480 3.486 3.475 3.533 29,617,703 3.5039 -1.33%
2017-03-10 0 6.030 6.020 6.030 6.000 6.080 15,200,383 91,663,641 6.0304 3.533 3.527 3.533 3.516 3.562 25,942,039 3.5334 -0.82%
2017-03-09 0 6.080 6.080 6.090 6.060 6.120 14,794,596 90,131,631 6.0922 3.562 3.562 3.568 3.551 3.586 25,249,494 3.5696 -0.16%
2017-03-08 0 6.090 6.090 6.100 6.060 6.150 18,735,911 114,151,004 6.0926 3.568 3.568 3.574 3.551 3.604 31,976,019 3.5699 -0.98%
2017-03-07 0 6.150 6.140 6.150 6.000 6.170 26,570,681 162,954,893 6.1329 3.604 3.598 3.604 3.516 3.615 45,347,386 3.5935 2.16%
2017-03-06 0 6.020 6.020 6.030 6.010 6.140 20,015,961 121,569,910 6.0736 3.527 3.527 3.533 3.521 3.598 34,160,642 3.5588 0.00%
2017-03-03 0 6.020 6.010 6.020 5.990 6.050 15,737,605 94,837,187 6.0262 3.527 3.521 3.527 3.510 3.545 26,858,899 3.5309 -1.15%
2017-03-02 0 6.090 6.080 6.090 6.050 6.120 25,750,702 156,881,702 6.0923 3.568 3.562 3.568 3.545 3.586 43,947,952 3.5697 -0.49%
2017-03-01 0 6.120 6.110 6.120 6.060 6.140 19,659,086 119,940,645 6.1010 3.586 3.580 3.586 3.551 3.598 33,551,574 3.5748 0.82%
2017-02-28 0 6.070 6.070 6.080 6.050 6.120 35,518,727 215,757,130 6.0745 3.557 3.557 3.562 3.545 3.586 60,618,748 3.5592 0.00%
2017-02-27 0 6.070 6.060 6.070 6.040 6.120 19,763,887 119,913,609 6.0673 3.557 3.551 3.557 3.539 3.586 33,730,434 3.5551 0.17%
2017-02-24 0 6.060 6.060 6.080 6.050 6.100 18,039,981 109,547,647 6.0725 3.551 3.551 3.562 3.545 3.574 30,788,296 3.5581 -0.66%
2017-02-23 0 6.100 6.100 6.110 6.070 6.140 24,162,609 147,434,420 6.1018 3.574 3.574 3.580 3.557 3.598 41,237,602 3.5752 -0.65%
2017-02-22 0 6.140 6.120 6.140 6.030 6.140 23,123,957 140,497,448 6.0758 3.598 3.586 3.598 3.533 3.598 39,464,965 3.5601 1.66%
2017-02-21 0 6.040 6.030 6.040 6.030 6.100 16,013,376 97,147,530 6.0666 3.539 3.533 3.539 3.533 3.574 27,329,550 3.5547 0.00%
2017-02-20 0 6.040 6.040 6.050 6.020 6.090 18,427,127 111,644,680 6.0587 3.539 3.539 3.545 3.527 3.568 31,449,026 3.5500 0.33%
2017-02-17 0 6.020 6.020 6.030 5.950 6.110 27,843,383 168,249,590 6.0427 3.527 3.527 3.533 3.486 3.580 47,519,468 3.5406 1.18%
2017-02-16 0 5.950 5.940 5.950 5.930 5.990 22,383,945 133,342,951 5.9571 3.486 3.480 3.486 3.475 3.510 38,202,009 3.4905 -0.17%
2017-02-15 0 5.960 5.950 5.960 5.930 6.070 28,564,568 170,405,853 5.9656 3.492 3.486 3.492 3.475 3.557 48,750,293 3.4955 -0.33%
2017-02-14 0 5.980 5.980 5.990 5.930 5.990 24,311,170 144,862,822 5.9587 3.504 3.504 3.510 3.475 3.510 41,491,146 3.4914 0.00%
2017-02-13 0 5.980 5.970 5.980 5.900 6.000 24,315,500 144,859,181 5.9575 3.504 3.498 3.504 3.457 3.516 41,498,536 3.4907 0.34%
2017-02-10 0 5.960 5.950 5.960 5.890 5.990 45,318,436 269,838,119 5.9543 3.492 3.486 3.492 3.451 3.510 77,343,618 3.4888 1.53%
2017-02-09 0 5.870 5.860 5.870 5.800 5.900 34,127,695 199,931,592 5.8583 3.439 3.434 3.439 3.398 3.457 58,244,716 3.4326 0.51%
2017-02-08 0 5.840 5.830 5.840 5.730 5.890 33,305,419 193,643,797 5.8142 3.422 3.416 3.422 3.357 3.451 56,841,362 3.4067 -0.85%
2017-02-07 0 5.890 5.880 5.890 5.850 5.940 18,695,517 110,082,039 5.8882 3.451 3.445 3.451 3.428 3.480 31,907,079 3.4501 -0.34%
2017-02-06 0 5.910 5.910 5.920 5.870 6.030 17,711,619 104,963,255 5.9262 3.463 3.463 3.469 3.439 3.533 30,227,890 3.4724 0.00%
2017-02-03 0 5.910 5.900 5.910 5.800 5.920 18,174,312 106,818,069 5.8774 3.463 3.457 3.463 3.398 3.469 31,017,554 3.4438 0.51%
2017-02-02 0 5.880 5.870 5.880 5.820 5.900 18,039,633 105,742,042 5.8617 3.445 3.439 3.445 3.410 3.457 30,787,702 3.4346 0.00%
2017-02-01 0 5.880 5.870 5.880 5.750 5.880 13,817,953 80,430,332 5.8207 3.445 3.439 3.445 3.369 3.445 23,582,687 3.4106 -0.68%
2017-01-27 0 5.920 5.910 5.920 5.820 5.950 10,568,655 62,073,424 5.8734 3.469 3.463 3.469 3.410 3.486 18,037,207 3.4414 -1.17%
2017-01-26 0 5.990 5.980 5.990 5.910 6.000 27,755,920 165,527,245 5.9637 3.510 3.504 3.510 3.463 3.516 47,370,198 3.4943 1.53%
2017-01-25 0 5.900 5.900 5.910 5.690 5.990 47,250,701 276,002,941 5.8412 3.457 3.457 3.463 3.334 3.510 80,641,357 3.4226 3.15%
2017-01-24 0 5.720 5.710 5.720 5.660 5.750 47,874,400 273,272,373 5.7081 3.352 3.346 3.352 3.316 3.369 81,705,806 3.3446 -0.52%
2017-01-23 0 5.750 5.750 5.760 5.730 6.010 58,302,968 340,805,713 5.8454 3.369 3.369 3.375 3.357 3.521 99,503,930 3.4250 -4.64%
2017-01-20 0 6.030 6.030 6.040 6.010 6.160 22,502,402 137,268,953 6.1002 3.533 3.533 3.539 3.521 3.609 38,404,176 3.5743 -2.58%
2017-01-19 0 6.190 6.180 6.190 6.120 6.230 14,177,820 87,552,789 6.1753 3.627 3.621 3.627 3.586 3.650 24,196,861 3.6184 0.49%
2017-01-18 0 6.160 6.160 6.170 6.110 6.180 13,359,852 82,188,765 6.1519 3.609 3.609 3.615 3.580 3.621 22,800,860 3.6046 0.49%
2017-01-17 0 6.130 6.120 6.130 6.090 6.220 27,400,184 168,390,656 6.1456 3.592 3.586 3.592 3.568 3.645 46,763,074 3.6009 -0.97%
2017-01-16 0 6.190 6.190 6.200 6.160 6.310 10,104,332 62,653,418 6.2006 3.627 3.627 3.633 3.609 3.697 17,244,761 3.6332 -2.37%
2017-01-13 0 6.340 6.330 6.340 6.240 6.360 10,443,000 66,011,237 6.3211 3.715 3.709 3.715 3.656 3.727 17,822,756 3.7038 1.28%
2017-01-12 0 6.260 6.240 6.260 6.210 6.450 30,914,706 195,670,665 6.3294 3.668 3.656 3.668 3.639 3.779 52,761,203 3.7086 -1.57%
2017-01-11 0 6.360 6.340 6.360 6.220 6.370 24,887,283 157,484,538 6.3279 3.727 3.715 3.727 3.645 3.732 42,474,381 3.7078 1.76%
2017-01-10 0 6.250 6.240 6.250 6.160 6.250 15,389,825 95,593,327 6.2115 3.662 3.656 3.662 3.609 3.662 26,265,354 3.6395 1.96%
2017-01-09 0 6.130 6.130 6.140 6.070 6.220 20,889,569 127,746,366 6.1153 3.592 3.592 3.598 3.557 3.645 35,651,602 3.5832 0.00%
2017-01-06 0 6.130 6.130 6.140 6.130 6.320 23,084,153 142,925,357 6.1915 3.592 3.592 3.598 3.592 3.703 39,397,033 3.6278 -2.54%
2017-01-05 0 6.290 6.280 6.290 6.210 6.310 18,410,396 115,524,316 6.2750 3.686 3.680 3.686 3.639 3.697 31,420,472 3.6767 0.16%
2017-01-04 0 6.280 6.260 6.280 6.190 6.280 12,632,355 78,969,638 6.2514 3.680 3.668 3.680 3.627 3.680 21,559,262 3.6629 0.96%
2017-01-03 0 6.220 6.210 6.220 6.190 6.310 10,795,050 67,300,993 6.2344 3.645 3.639 3.645 3.627 3.697 18,423,589 3.6530 -0.80%
2016-12-30 0 6.270 6.250 6.270 6.140 6.280 10,267,566 64,009,156 6.2341 3.674 3.662 3.674 3.598 3.680 17,523,348 3.6528 0.80%
2016-12-29 0 6.220 6.200 6.220 6.020 6.250 21,439,432 132,627,028 6.1861 3.645 3.633 3.645 3.527 3.662 36,590,037 3.6247 -0.96%
2016-12-28 0 6.280 6.250 6.280 6.190 6.310 14,329,923 89,630,078 6.2547 3.680 3.662 3.680 3.627 3.697 24,456,451 3.6649 0.96%
2016-12-23 0 6.220 6.190 6.220 6.180 6.380 16,952,593 106,089,658 6.2580 3.645 3.627 3.645 3.621 3.738 28,932,483 3.6668 -0.32%
2016-12-22 0 6.240 6.210 6.240 6.170 6.320 14,659,372 91,338,902 6.2308 3.656 3.639 3.656 3.615 3.703 25,018,711 3.6508 -0.16%
2016-12-21 0 6.250 6.250 6.270 6.140 6.310 26,592,041 165,840,999 6.2365 3.662 3.662 3.674 3.598 3.697 45,383,840 3.6542 0.16%
2016-12-20 0 6.240 6.240 6.270 6.240 6.410 15,216,495 95,793,935 6.2954 3.656 3.656 3.674 3.656 3.756 25,969,537 3.6887 -1.42%
2016-12-19 0 6.330 6.300 6.330 6.270 6.480 14,003,609 88,528,487 6.3218 3.709 3.691 3.709 3.674 3.797 23,899,540 3.7042 -2.47%
2016-12-16 0 6.490 6.480 6.490 6.390 6.520 24,598,923 159,099,068 6.4677 3.803 3.797 3.803 3.744 3.820 41,982,246 3.7897 -0.61%
2016-12-15 0 6.530 6.520 6.530 6.380 6.690 26,043,235 169,838,416 6.5214 3.826 3.820 3.826 3.738 3.920 44,447,210 3.8211 -0.76%
2016-12-14 0 6.580 6.580 6.590 6.560 6.740 26,761,419 177,705,779 6.6404 3.855 3.855 3.861 3.844 3.949 45,672,913 3.8908 -1.79%
2016-12-13 0 6.700 6.670 6.700 6.600 6.730 38,857,671 259,790,332 6.6857 3.926 3.908 3.926 3.867 3.943 66,317,224 3.9174 1.52%
2016-12-12 0 6.600 6.590 6.600 6.560 6.720 30,676,738 202,816,408 6.6114 3.867 3.861 3.867 3.844 3.937 52,355,071 3.8739 -0.15%
2016-12-09 0 6.610 6.590 6.610 6.520 6.700 56,469,167 372,580,033 6.5979 3.873 3.861 3.873 3.820 3.926 96,374,237 3.8660 1.54%
2016-12-08 0 6.510 6.500 6.510 6.470 6.620 45,935,162 300,999,018 6.5527 3.814 3.809 3.814 3.791 3.879 78,396,166 3.8395 0.93%
2016-12-07 0 6.450 6.430 6.450 6.340 6.480 41,652,817 267,399,441 6.4197 3.779 3.768 3.779 3.715 3.797 71,087,616 3.7615 1.74%
2016-12-06 0 6.340 6.300 6.340 6.270 6.410 41,008,856 259,996,860 6.3400 3.715 3.691 3.715 3.674 3.756 69,988,587 3.7148 -0.16%
2016-12-05 0 6.350 6.340 6.350 6.220 6.430 38,495,277 243,862,553 6.3349 3.721 3.715 3.721 3.645 3.768 65,698,737 3.7118 1.28%
2016-12-02 0 6.270 6.250 6.270 6.210 6.360 25,203,543 157,761,036 6.2595 3.674 3.662 3.674 3.639 3.727 43,014,132 3.6677 0.16%
2016-12-01 0 6.260 6.260 6.280 6.250 6.420 28,715,418 182,370,035 6.3509 3.668 3.668 3.680 3.662 3.762 49,007,744 3.7212 -2.95%
2016-11-30 0 6.450 6.340 6.450 6.280 6.450 75,931,914 486,756,653 6.4104 3.779 3.715 3.779 3.680 3.779 129,590,725 3.7561 1.90%
2016-11-29 0 6.330 6.310 6.330 6.240 6.330 25,321,892 159,661,720 6.3053 3.709 3.697 3.709 3.656 3.709 43,216,115 3.6945 0.32%
2016-11-28 0 6.310 6.280 6.310 6.280 6.350 17,263,548 109,107,947 6.3201 3.697 3.680 3.697 3.680 3.721 29,463,181 3.7032 0.00%
2016-11-25 0 6.310 6.290 6.310 6.210 6.310 12,247,982 77,064,350 6.2920 3.697 3.686 3.697 3.639 3.697 20,903,264 3.6867 1.61%
2016-11-24 0 6.210 6.200 6.210 6.130 6.340 11,663,678 72,795,223 6.2412 3.639 3.633 3.639 3.592 3.715 19,906,050 3.6569 0.32%
2016-11-23 0 6.190 6.180 6.190 6.160 6.310 21,068,763 130,900,960 6.2130 3.627 3.621 3.627 3.609 3.697 35,957,427 3.6404 -0.96%
2016-11-22 0 6.250 6.240 6.250 6.200 6.310 30,580,734 190,559,408 6.2314 3.662 3.656 3.662 3.633 3.697 52,191,223 3.6512 0.16%
2016-11-21 0 6.240 6.240 6.270 6.240 6.390 25,321,222 159,239,565 6.2888 3.656 3.656 3.674 3.656 3.744 43,214,972 3.6848 -2.19%
2016-11-18 0 6.380 6.370 6.380 6.320 6.410 30,306,763 193,173,788 6.3739 3.738 3.732 3.738 3.703 3.756 51,723,645 3.7347 1.75%
2016-11-17 0 6.270 6.220 6.270 6.200 6.400 34,196,816 213,861,664 6.2538 3.674 3.645 3.674 3.633 3.750 58,362,682 3.6644 -2.64%
2016-11-16 0 6.440 6.420 6.440 6.300 6.470 43,713,076 279,806,812 6.4010 3.773 3.762 3.773 3.691 3.791 74,603,798 3.7506 1.26%
2016-11-15 0 6.360 6.360 6.370 6.200 6.360 42,748,523 269,460,990 6.3034 3.727 3.727 3.732 3.633 3.727 72,957,625 3.6934 1.92%
2016-11-14 0 6.240 6.220 6.240 6.180 6.420 93,288,196 592,914,673 6.3557 3.656 3.645 3.656 3.621 3.762 159,212,172 3.7241 -3.85%
2016-11-11 0 6.490 6.480 6.490 6.440 6.580 106,851,465 694,937,723 6.5038 3.803 3.797 3.803 3.773 3.855 182,360,197 3.8108 -0.76%
2016-11-10 0 6.540 6.520 6.540 6.360 6.580 64,749,374 420,731,481 6.4978 3.832 3.820 3.832 3.727 3.855 110,505,819 3.8073 4.14%
2016-11-09 0 6.280 6.270 6.280 6.180 6.480 46,105,512 289,227,351 6.2732 3.680 3.674 3.680 3.621 3.797 78,686,897 3.6757 -1.87%
2016-11-08 0 6.400 6.400 6.410 6.360 6.580 58,371,401 374,912,849 6.4229 3.750 3.750 3.756 3.727 3.855 99,620,723 3.7634 0.16%
2016-11-07 0 6.390 6.380 6.390 6.220 6.390 56,664,620 359,862,128 6.3507 3.744 3.738 3.744 3.645 3.744 96,707,811 3.7211 3.06%
2016-11-04 0 6.200 6.190 6.200 6.160 6.240 31,604,754 195,984,342 6.2011 3.633 3.627 3.633 3.609 3.656 53,938,888 3.6335 -0.64%
2016-11-03 0 6.240 6.210 6.240 6.190 6.280 24,866,676 154,626,890 6.2182 3.656 3.639 3.656 3.627 3.680 42,439,212 3.6435 0.97%
2016-11-02 0 6.180 6.180 6.190 6.130 6.280 32,417,973 201,214,511 6.2069 3.621 3.621 3.627 3.592 3.680 55,326,784 3.6368 -1.75%
2016-11-01 0 6.290 6.280 6.290 6.210 6.330 28,755,233 180,714,588 6.2846 3.686 3.680 3.686 3.639 3.709 49,075,695 3.6824 0.00%
2016-10-31 0 6.290 6.290 6.300 6.250 6.340 78,516,611 494,170,197 6.2938 3.686 3.686 3.691 3.662 3.715 134,001,950 3.6878 0.96%
2016-10-28 0 6.230 6.220 6.230 6.180 6.300 1,124,648,007 7,027,207,265 6.2484 3.650 3.645 3.650 3.621 3.691 1,919,403,092 3.6611 -8.25%
2016-10-27 0 6.790 6.790 6.810 6.670 6.960 26,249,265 177,730,837 6.7709 3.979 3.979 3.990 3.908 4.078 44,798,835 3.9673 -1.02%
2016-10-26 0 6.860 6.860 6.890 6.850 7.040 27,516,041 190,163,837 6.9110 4.020 4.020 4.037 4.014 4.125 46,960,804 4.0494 -2.42%
2016-10-25 0 7.030 7.020 7.030 7.010 7.210 21,340,443 150,989,659 7.0753 4.119 4.113 4.119 4.107 4.225 36,421,095 4.1457 -2.36%
2016-10-24 0 7.200 7.190 7.200 6.970 7.200 32,071,113 228,452,764 7.1233 4.219 4.213 4.219 4.084 4.219 54,734,809 4.1738 2.86%
2016-10-20 0 7.000 6.990 7.000 6.980 7.110 20,905,401 147,366,438 7.0492 4.102 4.096 4.102 4.090 4.166 35,678,622 4.1304 -0.85%
2016-10-19 0 7.060 7.050 7.060 6.980 7.100 33,641,205 236,882,386 7.0414 4.137 4.131 4.137 4.090 4.160 57,414,438 4.1258 1.44%
2016-10-18 0 6.960 6.940 6.960 6.770 7.040 31,950,205 222,442,274 6.9622 4.078 4.066 4.078 3.967 4.125 54,528,459 4.0794 1.90%
2016-10-17 0 6.830 6.790 6.830 6.610 6.830 17,020,271 115,076,883 6.7612 4.002 3.979 4.002 3.873 4.002 29,047,987 3.9616 2.25%
2016-10-14 0 6.680 6.680 6.710 6.610 6.740 13,965,697 93,352,489 6.6844 3.914 3.914 3.932 3.873 3.949 23,834,837 3.9166 0.15%
2016-10-13 0 6.670 6.670 6.690 6.650 6.950 16,393,969 111,102,618 6.7770 3.908 3.908 3.920 3.896 4.072 27,979,096 3.9709 -1.91%
2016-10-12 0 6.800 6.770 6.800 6.700 6.880 20,632,163 140,372,986 6.8036 3.984 3.967 3.984 3.926 4.031 35,212,295 3.9865 0.00%
2016-10-11 0 6.800 6.790 6.800 6.680 6.850 37,468,981 254,330,296 6.7878 3.984 3.979 3.984 3.914 4.014 63,947,188 3.9772 3.03%
2016-10-07 0 6.600 6.550 6.600 6.500 6.600 12,555,975 82,453,098 6.5668 3.867 3.838 3.867 3.809 3.867 21,428,907 3.8478 0.76%
2016-10-06 0 6.550 6.540 6.550 6.400 6.590 33,177,387 215,890,118 6.5071 3.838 3.832 3.838 3.750 3.861 56,622,853 3.8128 2.50%
2016-10-05 0 6.390 6.390 6.400 6.380 6.470 13,401,663 85,932,105 6.4120 3.744 3.744 3.750 3.738 3.791 22,872,217 3.7571 -1.08%
2016-10-04 0 6.460 6.450 6.460 6.300 6.480 17,978,633 115,374,456 6.4173 3.785 3.779 3.785 3.691 3.797 30,683,595 3.7601 2.54%
2016-10-03 0 6.300 6.260 6.300 6.230 6.340 7,965,012 50,025,193 6.2806 3.691 3.668 3.691 3.650 3.715 13,593,648 3.6800 0.96%
2016-09-30 0 6.240 6.230 6.240 6.150 6.340 24,288,056 151,124,850 6.2222 3.656 3.650 3.656 3.604 3.715 41,451,698 3.6458 -1.42%
2016-09-29 0 6.330 6.330 6.360 6.310 6.410 10,433,618 66,400,876 6.3641 3.709 3.709 3.727 3.697 3.756 17,806,744 3.7290 0.80%
2016-09-28 0 6.280 6.280 6.290 6.210 6.350 19,787,406 123,964,761 6.2648 3.680 3.680 3.686 3.639 3.721 33,770,574 3.6708 -1.41%
2016-09-27 0 6.370 6.340 6.370 6.230 6.370 13,669,731 86,227,530 6.3079 3.732 3.715 3.732 3.650 3.732 23,329,721 3.6960 1.11%
2016-09-26 0 6.300 6.290 6.300 6.230 6.430 12,322,680 77,743,090 6.3089 3.691 3.686 3.691 3.650 3.768 21,030,749 3.6966 -1.72%
2016-09-23 0 6.410 6.370 6.410 6.330 6.430 11,957,754 76,266,945 6.3780 3.756 3.732 3.756 3.709 3.768 20,407,941 3.7371 0.31%
2016-09-22 0 6.390 6.380 6.390 6.360 6.490 14,003,250 89,916,914 6.4211 3.744 3.738 3.744 3.727 3.803 23,898,928 3.7624 -0.16%
2016-09-21 0 6.400 6.400 6.420 6.380 6.480 22,133,042 142,434,336 6.4354 3.750 3.750 3.762 3.738 3.797 37,773,800 3.7707 0.00%
2016-09-20 0 6.400 6.390 6.400 6.380 6.500 30,450,422 194,998,141 6.4038 3.750 3.744 3.750 3.738 3.809 51,968,824 3.7522 -0.31%
2016-09-19 0 6.420 6.400 6.420 6.320 6.470 41,346,929 264,007,833 6.3852 3.762 3.750 3.762 3.703 3.791 70,565,566 3.7413 1.42%
2016-09-15 0 6.330 6.330 6.340 6.230 6.330 53,817,653 339,031,468 6.2996 3.709 3.709 3.715 3.650 3.709 91,848,978 3.6912 2.59%
2016-09-14 0 6.170 6.170 6.190 6.150 6.280 18,824,966 117,016,308 6.2160 3.615 3.615 3.627 3.604 3.680 32,128,006 3.6422 -0.48%
2016-09-13 0 6.200 6.190 6.200 6.160 6.320 16,981,917 105,739,448 6.2266 3.633 3.627 3.633 3.609 3.703 28,982,529 3.6484 0.16%
2016-09-12 0 6.190 6.190 6.200 6.170 6.280 30,845,446 191,689,576 6.2145 3.627 3.627 3.633 3.615 3.680 52,642,999 3.6413 -1.90%
2016-09-09 0 6.310 6.300 6.310 6.200 6.350 55,509,675 348,776,950 6.2832 3.697 3.691 3.697 3.633 3.721 94,736,701 3.6815 2.10%
2016-09-08 0 6.180 6.160 6.180 6.090 6.190 52,125,147 320,031,500 6.1397 3.621 3.609 3.621 3.568 3.627 88,960,428 3.5975 2.15%
2016-09-07 0 6.050 6.050 6.060 6.020 6.130 26,769,868 162,244,185 6.0607 3.545 3.545 3.551 3.527 3.592 45,687,332 3.5512 -1.14%
2016-09-06 0 6.120 6.110 6.120 6.060 6.120 14,503,250 88,384,954 6.0941 3.586 3.580 3.586 3.551 3.586 24,752,263 3.5708 0.33%
2016-09-05 0 6.100 6.090 6.100 6.070 6.140 14,986,648 91,311,906 6.0929 3.574 3.568 3.574 3.557 3.598 25,577,264 3.5700 0.00%
2016-09-02 0 6.100 6.090 6.100 6.050 6.120 20,998,900 127,933,100 6.0924 3.574 3.568 3.574 3.545 3.586 35,838,194 3.5697 0.33%
2016-09-01 0 6.080 6.080 6.090 6.030 6.120 23,608,078 143,497,920 6.0783 3.562 3.562 3.568 3.533 3.586 40,291,200 3.5615 0.50%
2016-08-31 0 6.100 6.050 6.100 6.040 6.130 33,358,099 202,875,602 6.0817 3.545 3.516 3.545 3.510 3.562 57,401,775 3.5343 0.83%
2016-08-30 0 6.050 6.050 6.060 5.950 6.130 27,331,809 164,886,296 6.0328 3.516 3.516 3.522 3.458 3.562 47,031,888 3.5058 -0.49%
2016-08-29 0 6.080 6.070 6.080 6.050 6.170 19,419,382 118,107,816 6.0820 3.533 3.527 3.533 3.516 3.586 33,416,383 3.5344 0.16%
2016-08-26 0 6.070 6.060 6.070 6.000 6.100 40,401,259 244,227,439 6.0450 3.527 3.522 3.527 3.487 3.545 69,521,468 3.5130 1.17%
2016-08-25 0 6.000 5.990 6.000 5.900 6.110 1,014,306,709 6,041,097,105 5.9559 3.487 3.481 3.487 3.429 3.551 1,745,393,404 3.4612 -4.15%
2016-08-24 0 6.260 6.230 6.260 6.170 6.260 25,171,316 156,228,352 6.2066 3.638 3.620 3.638 3.586 3.638 43,314,166 3.6069 1.46%
2016-08-23 0 6.170 6.120 6.170 6.030 6.170 13,036,187 79,722,839 6.1155 3.586 3.557 3.586 3.504 3.586 22,432,342 3.5539 1.31%
2016-08-22 0 6.090 6.070 6.090 6.020 6.300 16,521,147 100,444,062 6.0797 3.539 3.527 3.539 3.498 3.661 28,429,173 3.5331 0.83%
2016-08-19 0 6.040 6.040 6.050 6.040 6.250 19,554,117 119,811,982 6.1272 3.510 3.510 3.516 3.510 3.632 33,648,231 3.5607 -2.74%
2016-08-18 0 6.210 6.210 6.240 6.200 6.390 18,289,192 114,380,209 6.2540 3.609 3.609 3.626 3.603 3.713 31,471,580 3.6344 -1.90%
2016-08-17 0 6.330 6.320 6.330 6.150 6.370 32,996,843 207,014,839 6.2738 3.679 3.673 3.679 3.574 3.702 56,780,135 3.6459 2.76%
2016-08-16 0 6.160 6.150 6.160 6.110 6.200 19,297,065 118,642,432 6.1482 3.580 3.574 3.580 3.551 3.603 33,205,903 3.5729 0.82%
2016-08-15 0 6.110 6.110 6.120 6.000 6.160 7,832,444 47,800,820 6.1029 3.551 3.551 3.557 3.487 3.580 13,477,872 3.5466 0.33%
2016-08-12 0 6.090 6.080 6.090 6.000 6.230 20,902,000 127,496,489 6.0997 3.539 3.533 3.539 3.487 3.620 35,967,634 3.5448 0.16%
2016-08-11 0 6.080 6.080 6.090 5.980 6.170 12,192,816 74,325,665 6.0959 3.533 3.533 3.539 3.475 3.586 20,981,090 3.5425 2.88%
2016-08-10 0 5.910 5.900 5.910 5.900 6.030 14,902,341 88,719,486 5.9534 3.434 3.429 3.434 3.429 3.504 25,643,573 3.4597 -0.84%
2016-08-09 0 5.960 5.960 5.970 5.960 6.030 17,022,094 101,948,694 5.9892 3.464 3.464 3.469 3.464 3.504 29,291,190 3.4805 -0.50%
2016-08-08 0 5.990 5.990 6.000 5.970 6.100 15,032,940 90,530,488 6.0221 3.481 3.481 3.487 3.469 3.545 25,868,304 3.4997 -0.66%
2016-08-05 0 6.030 6.030 6.060 6.020 6.100 9,291,415 56,227,946 6.0516 3.504 3.504 3.522 3.498 3.545 15,988,433 3.5168 -0.17%
2016-08-04 0 6.040 6.030 6.040 6.020 6.090 12,915,587 78,180,792 6.0532 3.510 3.504 3.510 3.498 3.539 22,224,816 3.5177 -0.17%
2016-08-03 0 6.050 6.050 6.070 6.050 6.150 13,885,794 84,587,949 6.0917 3.516 3.516 3.527 3.516 3.574 23,894,324 3.5401 -2.42%
2016-08-01 0 6.200 6.190 6.200 6.060 6.200 10,806,572 66,714,367 6.1735 3.603 3.597 3.603 3.522 3.603 18,595,677 3.5876 1.47%
2016-07-29 0 6.110 6.100 6.110 6.060 6.160 10,879,704 66,413,158 6.1043 3.551 3.545 3.551 3.522 3.580 18,721,520 3.5474 -0.81%
2016-07-28 0 6.160 6.160 6.200 6.160 6.250 20,418,500 126,633,840 6.2019 3.580 3.580 3.603 3.580 3.632 35,135,640 3.6041 0.16%
2016-07-27 0 6.150 6.120 6.150 6.110 6.210 9,198,790 56,584,925 6.1513 3.574 3.557 3.574 3.551 3.609 15,829,046 3.5748 0.00%
2016-07-26 0 6.150 6.120 6.150 5.990 6.160 11,646,772 71,252,699 6.1178 3.574 3.557 3.574 3.481 3.580 20,041,472 3.5553 1.32%
2016-07-25 0 6.070 6.030 6.070 6.000 6.100 5,258,473 31,789,257 6.0453 3.527 3.504 3.527 3.487 3.545 9,048,648 3.5132 0.50%
2016-07-22 0 6.040 6.020 6.030 5.990 6.080 8,692,512 52,323,843 6.0194 3.510 3.498 3.504 3.481 3.533 14,957,855 3.4981 -1.15%
2016-07-21 0 6.110 6.100 6.130 6.080 6.180 7,977,838 48,745,871 6.1102 3.551 3.545 3.562 3.533 3.591 13,728,062 3.5508 -0.81%
2016-07-20 0 6.160 6.140 6.160 6.060 6.170 9,036,995 55,334,952 6.1232 3.580 3.568 3.580 3.522 3.586 15,550,633 3.5584 0.49%
2016-07-19 0 6.130 6.100 6.140 6.060 6.210 16,293,065 100,002,459 6.1377 3.562 3.545 3.568 3.522 3.609 28,036,695 3.5668 0.33%
2016-07-18 0 6.110 6.110 6.120 6.090 6.150 13,730,041 83,829,533 6.1056 3.551 3.551 3.557 3.539 3.574 23,626,308 3.5481 0.00%
2016-07-15 0 6.110 6.100 6.110 6.070 6.210 32,464,098 199,085,943 6.1325 3.551 3.545 3.551 3.527 3.609 55,863,401 3.5638 -0.49%
2016-07-14 0 6.140 6.140 6.170 6.140 6.310 23,945,068 147,593,693 6.1638 3.568 3.568 3.586 3.568 3.667 41,204,069 3.5820 -2.69%
2016-07-13 0 6.310 6.310 6.330 6.290 6.410 24,804,012 157,424,570 6.3467 3.667 3.667 3.679 3.655 3.725 42,682,118 3.6883 0.00%
2016-07-12 0 6.310 6.300 6.320 6.170 6.370 60,126,372 376,222,443 6.2572 3.667 3.661 3.673 3.586 3.702 103,463,945 3.6363 3.27%
2016-07-11 0 6.110 6.090 6.120 6.090 6.190 21,670,812 132,998,836 6.1372 3.551 3.539 3.557 3.539 3.597 37,290,587 3.5666 0.66%
2016-07-08 0 6.070 6.060 6.070 6.050 6.160 23,706,900 144,650,309 6.1016 3.527 3.522 3.527 3.516 3.580 40,794,236 3.5459 0.17%
2016-07-07 0 6.060 6.050 6.060 6.040 6.120 17,388,051 105,292,120 6.0554 3.522 3.516 3.522 3.510 3.557 29,920,920 3.5190 -1.14%
2016-07-06 0 6.130 6.120 6.130 6.090 6.150 21,189,986 129,701,079 6.1209 3.562 3.557 3.562 3.539 3.574 36,463,194 3.5570 -0.33%
2016-07-05 0 6.150 6.140 6.150 6.120 6.200 12,677,400 77,939,093 6.1479 3.574 3.568 3.574 3.557 3.603 21,814,950 3.5727 -0.49%
2016-07-04 0 6.180 6.170 6.190 6.110 6.200 29,383,039 181,448,071 6.1753 3.591 3.586 3.597 3.551 3.603 50,561,592 3.5887 1.64%
2016-06-30 0 6.080 6.050 6.080 5.940 6.100 35,637,611 215,117,604 6.0363 3.533 3.516 3.533 3.452 3.545 61,324,302 3.5079 1.67%
2016-06-29 0 5.980 5.970 6.000 5.900 6.020 17,765,138 106,153,275 5.9754 3.475 3.469 3.487 3.429 3.498 30,569,801 3.4725 0.67%
2016-06-28 0 5.940 5.940 5.950 5.850 6.000 16,537,922 98,272,042 5.9422 3.452 3.452 3.458 3.400 3.487 28,458,039 3.4532 0.34%
2016-06-27 0 5.920 5.920 5.930 5.730 5.960 9,355,592 55,252,834 5.9059 3.440 3.440 3.446 3.330 3.464 16,098,867 3.4321 1.20%
2016-06-24 0 5.850 5.850 5.890 5.760 6.070 30,723,078 180,047,145 5.8603 3.400 3.400 3.423 3.347 3.527 52,867,498 3.4056 -2.66%
2016-06-23 0 6.010 6.000 6.020 5.920 6.150 33,569,128 201,449,133 6.0010 3.493 3.487 3.498 3.440 3.574 57,764,909 3.4874 1.86%
2016-06-22 0 5.900 5.890 5.920 5.840 5.980 11,906,343 70,461,259 5.9180 3.429 3.423 3.440 3.394 3.475 20,488,135 3.4391 -0.17%
2016-06-21 0 5.910 5.900 5.910 5.880 6.040 28,670,350 171,239,838 5.9727 3.434 3.429 3.434 3.417 3.510 49,335,215 3.4709 -0.67%
2016-06-20 0 5.950 5.930 5.950 5.930 6.040 8,472,404 50,557,483 5.9673 3.458 3.446 3.458 3.446 3.510 14,579,099 3.4678 0.85%
2016-06-17 0 5.900 5.900 5.930 5.860 6.060 20,286,857 120,476,286 5.9386 3.429 3.429 3.446 3.405 3.522 34,909,112 3.4511 -1.01%
2016-06-16 0 5.960 5.950 5.960 5.910 6.000 19,326,823 114,772,391 5.9385 3.464 3.458 3.464 3.434 3.487 33,257,110 3.4511 0.34%
2016-06-15 0 5.940 5.930 5.950 5.810 6.000 16,600,300 98,665,928 5.9436 3.452 3.446 3.458 3.376 3.487 28,565,378 3.4540 1.19%
2016-06-14 0 5.870 5.860 5.880 5.840 5.900 17,456,901 102,540,214 5.8739 3.411 3.405 3.417 3.394 3.429 30,039,395 3.4135 -0.34%
2016-06-13 0 5.890 5.880 5.890 5.840 5.990 14,442,265 85,430,778 5.9153 3.423 3.417 3.423 3.394 3.481 24,851,885 3.4376 -1.51%
2016-06-10 0 5.980 5.970 5.990 5.950 6.100 18,888,132 113,532,924 6.0108 3.475 3.469 3.481 3.458 3.545 32,502,221 3.4931 -2.45%
2016-06-08 0 6.130 6.110 6.130 6.030 6.150 28,095,113 171,814,042 6.1154 3.562 3.551 3.562 3.504 3.574 48,345,362 3.5539 0.33%
2016-06-07 0 6.110 6.110 6.120 5.990 6.130 26,398,400 160,719,056 6.0882 3.551 3.551 3.557 3.481 3.562 45,425,701 3.5381 1.83%
2016-06-06 0 6.000 5.990 6.000 5.980 6.040 16,536,200 99,211,938 5.9997 3.487 3.481 3.487 3.475 3.510 28,455,076 3.4866 0.33%
2016-06-03 0 5.980 5.950 5.980 5.910 5.980 13,485,713 80,508,997 5.9699 3.475 3.458 3.475 3.434 3.475 23,205,875 3.4693 0.50%
2016-06-02 0 5.950 5.940 5.950 5.930 5.990 11,310,407 67,444,092 5.9630 3.458 3.452 3.458 3.446 3.481 19,462,663 3.4653 -0.17%
2016-06-01 0 5.960 5.940 5.960 5.880 5.970 18,178,218 108,267,352 5.9559 3.464 3.452 3.464 3.417 3.469 31,280,619 3.4612 -0.33%
2016-05-31 0 5.980 5.950 5.990 5.890 5.990 21,287,797 126,777,345 5.9554 3.475 3.458 3.481 3.423 3.481 36,631,504 3.4609 1.53%
2016-05-30 0 5.890 5.880 5.890 5.800 5.890 9,403,506 55,210,951 5.8713 3.423 3.417 3.423 3.371 3.423 16,181,316 3.4120 1.03%
2016-05-27 0 5.830 5.820 5.830 5.810 5.960 17,988,181 105,215,365 5.8491 3.388 3.382 3.388 3.376 3.464 30,953,608 3.3991 -2.67%
2016-05-26 0 5.990 5.980 6.000 5.920 6.050 13,134,841 78,685,857 5.9906 3.481 3.475 3.487 3.440 3.516 22,602,103 3.4814 1.61%
2016-05-25 0 6.020 6.020 6.060 5.950 6.090 18,364,199 110,427,970 6.0132 3.426 3.426 3.449 3.386 3.466 32,270,724 3.4219 0.67%
2016-05-24 0 5.980 5.970 5.980 5.930 6.000 10,124,116 60,559,743 5.9817 3.403 3.397 3.403 3.375 3.414 17,790,732 3.4040 0.67%
2016-05-23 0 5.940 5.930 5.950 5.920 6.100 12,017,967 71,651,026 5.9620 3.380 3.375 3.386 3.369 3.471 21,118,726 3.3928 -1.33%
2016-05-20 0 6.020 6.000 6.030 5.960 6.050 12,672,511 76,060,582 6.0020 3.426 3.414 3.431 3.392 3.443 22,268,932 3.4155 0.33%
2016-05-19 0 6.000 5.990 6.000 5.930 6.180 19,263,082 115,881,569 6.0157 3.414 3.409 3.414 3.375 3.517 33,850,297 3.4234 -2.91%
2016-05-18 0 6.180 6.150 6.180 6.050 6.180 21,383,798 130,861,367 6.1197 3.517 3.500 3.517 3.443 3.517 37,576,953 3.4825 0.65%
2016-05-17 0 6.140 6.140 6.150 6.110 6.190 19,401,000 119,389,246 6.1538 3.494 3.494 3.500 3.477 3.523 34,092,655 3.5019 0.33%
2016-05-16 0 6.120 6.100 6.120 6.070 6.120 23,854,147 145,586,389 6.1032 3.483 3.471 3.483 3.454 3.483 41,918,005 3.4731 1.16%
2016-05-13 0 6.050 6.040 6.050 6.000 6.140 28,478,070 172,867,345 6.0702 3.443 3.437 3.443 3.414 3.494 50,043,453 3.4543 -0.82%
2016-05-12 0 6.100 6.090 6.100 6.020 6.130 40,865,933 248,897,365 6.0906 3.471 3.466 3.471 3.426 3.488 71,812,184 3.4659 0.83%
2016-05-11 0 6.050 6.030 6.040 6.010 6.100 29,724,499 179,616,395 6.0427 3.443 3.431 3.437 3.420 3.471 52,233,756 3.4387 0.17%
2016-05-10 0 6.040 6.020 6.030 5.850 6.040 36,047,459 216,580,495 6.0082 3.437 3.426 3.431 3.329 3.437 63,344,859 3.4191 2.03%
2016-05-09 0 5.920 5.890 5.920 5.840 5.990 14,072,501 83,378,135 5.9249 3.369 3.352 3.369 3.323 3.409 24,729,082 3.3717 1.72%
2016-05-06 0 5.820 5.810 5.820 5.760 5.920 34,202,001 198,938,199 5.8166 3.312 3.306 3.312 3.278 3.369 60,101,904 3.3100 -1.36%
2016-05-05 0 5.900 5.890 5.900 5.870 6.090 46,161,902 274,054,509 5.9368 3.357 3.352 3.357 3.340 3.466 81,118,593 3.3784 -2.32%
2016-05-04 0 6.040 6.030 6.040 5.960 6.140 52,358,135 316,197,835 6.0391 3.437 3.431 3.437 3.392 3.494 92,007,003 3.4367 -2.58%
2016-05-03 0 6.200 6.190 6.200 6.120 6.450 38,847,255 243,134,859 6.2587 3.528 3.523 3.528 3.483 3.670 68,264,836 3.5616 -1.27%
2016-04-29 0 6.280 6.280 6.290 6.120 6.290 25,181,185 156,981,153 6.2341 3.574 3.574 3.579 3.483 3.579 44,249,960 3.5476 2.28%
2016-04-28 0 6.140 6.130 6.140 6.080 6.360 36,503,438 225,127,169 6.1673 3.494 3.488 3.494 3.460 3.619 64,146,133 3.5096 -3.15%
2016-04-27 0 6.340 6.330 6.340 6.300 6.390 36,352,562 230,567,919 6.3425 3.608 3.602 3.608 3.585 3.636 63,881,005 3.6093 0.00%
2016-04-26 0 6.340 6.340 6.370 6.150 6.420 59,200,674 374,139,040 6.3198 3.608 3.608 3.625 3.500 3.653 104,031,142 3.5964 3.43%
2016-04-25 0 6.130 6.110 6.130 6.050 6.200 28,080,502 172,715,348 6.1507 3.488 3.477 3.488 3.443 3.528 49,344,821 3.5002 -1.13%
2016-04-22 0 6.200 6.200 6.210 6.100 6.300 39,249,150 243,203,309 6.1964 3.528 3.528 3.534 3.471 3.585 68,971,071 3.5262 0.32%
2016-04-21 0 6.180 6.170 6.190 6.040 6.190 39,711,473 243,936,934 6.1427 3.517 3.511 3.523 3.437 3.523 69,783,494 3.4956 2.83%
2016-04-20 0 6.010 5.990 6.010 5.840 6.050 38,400,719 230,892,734 6.0127 3.420 3.409 3.420 3.323 3.443 67,480,155 3.4216 0.84%
2016-04-19 0 5.960 5.940 5.960 5.890 5.980 11,218,101 66,676,087 5.9436 3.392 3.380 3.392 3.352 3.403 19,713,152 3.3823 1.02%
2016-04-18 0 5.900 5.910 5.920 5.880 5.970 17,286,436 102,135,949 5.9084 3.357 3.363 3.369 3.346 3.397 30,376,811 3.3623 -0.17%
2016-04-15 0 5.910 5.900 5.910 5.760 5.940 29,493,018 173,554,216 5.8846 3.363 3.357 3.363 3.278 3.380 51,826,983 3.3487 2.60%
2016-04-14 0 5.760 5.750 5.760 5.670 6.070 35,285,000 205,044,298 5.8111 3.278 3.272 3.278 3.227 3.454 62,005,018 3.3069 -3.84%
2016-04-13 0 5.990 5.980 6.000 5.950 6.030 42,301,863 252,494,985 5.9689 3.409 3.403 3.414 3.386 3.431 74,335,490 3.3967 1.35%
2016-04-12 0 5.910 5.910 5.940 5.810 5.970 31,656,674 187,386,709 5.9193 3.363 3.363 3.380 3.306 3.397 55,629,095 3.3685 1.37%
2016-04-11 0 5.830 5.850 5.860 5.750 5.970 25,654,286 150,398,199 5.8625 3.318 3.329 3.335 3.272 3.397 45,081,322 3.3362 0.17%
2016-04-08 0 5.820 5.810 5.840 5.760 5.850 36,561,215 213,639,863 5.8433 3.312 3.306 3.323 3.278 3.329 64,247,663 3.3253 -1.69%
2016-04-07 0 5.920 5.900 5.930 5.810 6.100 41,820,932 250,130,647 5.9810 3.369 3.357 3.375 3.306 3.471 73,490,368 3.4036 -0.84%
2016-04-06 0 5.970 5.960 5.970 5.850 6.030 58,763,300 350,911,090 5.9716 3.397 3.392 3.397 3.329 3.431 103,262,561 3.3982 1.70%
2016-04-05 0 5.870 5.860 5.870 5.680 5.870 69,382,415 401,476,311 5.7864 3.340 3.335 3.340 3.232 3.340 121,923,137 3.2929 5.58%
2016-04-01 0 5.560 5.540 5.560 5.530 5.750 33,725,460 189,856,980 5.6295 3.164 3.153 3.164 3.147 3.272 59,264,496 3.2036 -1.07%
2016-03-31 0 5.620 5.620 5.630 5.560 5.890 52,724,213 298,232,543 5.6565 3.198 3.198 3.204 3.164 3.352 92,650,298 3.2189 0.00%
2016-03-30 0 5.620 5.620 5.630 5.420 5.650 75,827,398 421,976,471 5.5650 3.198 3.198 3.204 3.084 3.215 133,248,665 3.1668 8.70%
2016-03-29 0 5.170 5.160 5.170 5.040 5.240 16,107,238 82,989,999 5.1523 2.942 2.936 2.942 2.868 2.982 28,304,650 2.9320 3.19%
2016-03-24 0 5.010 5.000 5.020 4.930 5.120 16,561,800 83,028,390 5.0132 2.851 2.845 2.857 2.805 2.914 29,103,435 2.8529 -0.79%
2016-03-23 0 5.050 5.040 5.050 5.010 5.080 10,862,706 54,801,376 5.0449 2.874 2.868 2.874 2.851 2.891 19,088,629 2.8709 0.20%
2016-03-22 0 5.040 5.000 5.020 4.990 5.180 16,676,546 84,001,487 5.0371 2.868 2.845 2.857 2.840 2.948 29,305,074 2.8664 -1.56%
2016-03-21 0 5.120 5.090 5.120 5.060 5.230 16,835,356 86,450,054 5.1350 2.914 2.897 2.914 2.879 2.976 29,584,145 2.9222 0.20%
2016-03-18 0 5.110 5.090 5.100 5.010 5.200 32,014,147 163,420,016 5.1046 2.908 2.897 2.902 2.851 2.959 56,257,269 2.9049 3.02%
2016-03-17 0 4.960 4.950 4.970 4.940 5.020 26,925,628 134,159,877 4.9826 2.823 2.817 2.828 2.811 2.857 47,315,404 2.8354 -1.39%
2016-03-16 0 5.030 5.000 5.030 4.890 5.050 10,835,302 54,083,273 4.9914 2.862 2.845 2.862 2.783 2.874 19,040,473 2.8404 1.21%
2016-03-15 0 4.970 4.960 4.980 4.920 5.040 15,449,953 76,681,717 4.9632 2.828 2.823 2.834 2.800 2.868 27,149,628 2.8244 -0.20%
2016-03-14 0 4.980 4.970 5.000 4.860 5.040 14,240,385 70,642,522 4.9607 2.834 2.828 2.845 2.766 2.868 25,024,099 2.8230 -0.40%
2016-03-11 0 5.000 4.990 5.000 4.960 5.040 7,999,463 40,036,646 5.0049 2.845 2.840 2.845 2.823 2.868 14,057,159 2.8481 0.00%
2016-03-10 0 5.000 4.990 5.010 4.980 5.060 17,646,517 88,332,730 5.0057 2.845 2.840 2.851 2.834 2.879 31,009,568 2.8486 -0.60%
2016-03-09 0 5.030 5.020 5.030 4.940 5.160 35,499,091 179,183,720 5.0476 2.862 2.857 2.862 2.811 2.936 62,381,232 2.8724 1.82%
2016-03-08 0 4.940 4.930 4.950 4.890 5.000 17,118,297 84,629,187 4.9438 2.811 2.805 2.817 2.783 2.845 30,081,346 2.8133 1.23%
2016-03-07 0 4.880 4.860 4.880 4.830 4.990 22,271,182 109,592,995 4.9208 2.777 2.766 2.777 2.749 2.840 39,136,320 2.8003 -1.81%
2016-03-04 0 4.970 4.960 4.970 4.830 4.980 17,811,933 87,435,965 4.9088 2.828 2.823 2.828 2.749 2.834 31,300,247 2.7935 2.47%
2016-03-03 0 4.850 4.850 4.870 4.730 4.880 17,994,472 86,836,374 4.8257 2.760 2.760 2.771 2.692 2.777 31,621,016 2.7462 3.85%
2016-03-02 0 4.670 4.670 4.680 4.540 4.700 22,518,502 105,018,010 4.6636 2.658 2.658 2.663 2.584 2.675 39,570,926 2.6539 2.64%
2016-03-01 0 4.550 4.550 4.560 4.520 4.640 10,780,945 49,546,145 4.5957 2.589 2.589 2.595 2.572 2.640 18,944,954 2.6153 0.66%
2016-02-29 0 4.520 4.490 4.530 4.440 4.610 16,142,054 73,110,376 4.5292 2.572 2.555 2.578 2.527 2.623 28,365,831 2.5774 0.67%
2016-02-26 0 4.490 4.490 4.510 4.430 4.550 13,503,882 60,704,277 4.4953 2.555 2.555 2.566 2.521 2.589 23,729,869 2.5581 -0.88%
2016-02-25 0 4.530 4.520 4.540 4.490 4.600 14,960,760 68,007,834 4.5457 2.578 2.572 2.584 2.555 2.618 26,289,987 2.5868 0.00%
2016-02-24 0 4.530 4.500 4.530 4.490 4.620 11,855,460 53,743,730 4.5332 2.578 2.561 2.578 2.555 2.629 20,833,159 2.5797 -0.22%
2016-02-23 0 4.540 4.530 4.540 4.530 4.650 16,922,000 77,536,947 4.5820 2.584 2.578 2.584 2.578 2.646 29,736,401 2.6075 -0.22%
2016-02-22 0 4.550 4.530 4.550 4.390 4.640 35,311,062 159,260,149 4.5102 2.589 2.578 2.589 2.498 2.640 62,050,816 2.5666 2.71%
2016-02-19 0 4.430 4.410 4.450 4.350 4.500 16,143,390 71,446,373 4.4257 2.521 2.510 2.532 2.475 2.561 28,368,179 2.5185 0.68%
2016-02-18 0 4.400 4.390 4.410 4.360 4.520 22,937,620 101,103,000 4.4077 2.504 2.498 2.510 2.481 2.572 40,307,426 2.5083 1.85%
2016-02-17 0 4.320 4.320 4.330 4.240 4.440 13,266,672 57,216,885 4.3128 2.458 2.458 2.464 2.413 2.527 23,313,029 2.4543 1.89%
2016-02-16 0 4.240 4.230 4.240 4.220 4.310 11,927,750 50,779,837 4.2573 2.413 2.407 2.413 2.401 2.453 20,960,191 2.4227 -1.17%
2016-02-15 0 4.290 4.280 4.310 4.250 4.350 15,902,132 67,738,453 4.2597 2.441 2.436 2.453 2.419 2.475 27,944,225 2.4241 1.18%
2016-02-12 0 4.240 4.230 4.240 4.100 4.290 12,345,447 52,173,130 4.2261 2.413 2.407 2.413 2.333 2.441 21,694,195 2.4049 -0.93%
2016-02-11 0 4.280 4.280 4.300 4.110 4.400 26,017,075 111,639,234 4.2910 2.436 2.436 2.447 2.339 2.504 45,718,838 2.4419 -0.47%
2016-02-05 0 4.300 4.290 4.310 4.260 4.380 17,987,650 77,470,828 4.3069 2.447 2.441 2.453 2.424 2.493 31,609,028 2.4509 0.23%
2016-02-04 0 4.290 4.290 4.310 4.260 4.400 18,173,254 78,186,909 4.3023 2.441 2.441 2.453 2.424 2.504 31,935,183 2.4483 -1.38%
2016-02-03 0 4.350 4.350 4.370 4.320 4.390 19,818,390 86,645,061 4.3720 2.475 2.475 2.487 2.458 2.498 34,826,119 2.4879 -1.81%
2016-02-02 0 4.430 4.430 4.440 4.390 4.460 17,013,153 75,261,004 4.4237 2.521 2.521 2.527 2.498 2.538 29,896,581 2.5174 0.68%
2016-02-01 0 4.400 4.370 4.410 4.320 4.450 27,602,222 121,085,635 4.3868 2.504 2.487 2.510 2.458 2.532 48,504,358 2.4964 -0.45%
2016-01-29 0 4.420 4.410 4.420 4.300 4.460 28,882,224 126,492,399 4.3796 2.515 2.510 2.515 2.447 2.538 50,753,658 2.4923 2.31%
2016-01-28 0 4.320 4.320 4.330 4.290 4.400 15,252,089 65,978,881 4.3259 2.458 2.458 2.464 2.441 2.504 26,801,929 2.4617 -0.23%
2016-01-27 0 4.330 4.340 4.350 4.260 4.420 20,811,522 89,767,000 4.3133 2.464 2.470 2.475 2.424 2.515 36,571,313 2.4546 -1.14%
2016-01-26 0 4.380 4.370 4.390 4.340 4.400 9,660,960 42,286,784 4.3771 2.493 2.487 2.498 2.470 2.504 16,976,846 2.4909 -0.45%
2016-01-25 0 4.400 4.400 4.410 4.280 4.440 14,689,967 64,683,452 4.4032 2.504 2.504 2.510 2.436 2.527 25,814,132 2.5057 3.77%
2016-01-22 0 4.240 4.230 4.250 4.190 4.300 28,766,388 122,078,831 4.2438 2.413 2.407 2.419 2.384 2.447 50,550,103 2.4150 0.24%
2016-01-21 0 4.230 4.220 4.230 4.160 4.390 16,158,577 68,956,476 4.2675 2.407 2.401 2.407 2.367 2.498 28,394,866 2.4285 0.48%
2016-01-20 0 4.210 4.200 4.220 4.160 4.260 20,781,795 87,608,920 4.2157 2.396 2.390 2.401 2.367 2.424 36,519,075 2.3990 0.00%
2016-01-19 0 4.210 4.200 4.220 4.110 4.230 10,117,000 42,292,464 4.1803 2.396 2.390 2.401 2.339 2.407 17,778,228 2.3789 1.69%
2016-01-18 0 4.140 4.150 4.170 4.080 4.280 28,479,366 118,268,102 4.1528 2.356 2.362 2.373 2.322 2.436 50,045,730 2.3632 -2.13%
2016-01-15 0 4.230 4.200 4.230 4.160 4.280 25,725,254 108,025,676 4.1992 2.407 2.390 2.407 2.367 2.436 45,206,032 2.3896 0.00%
2016-01-14 0 4.230 4.230 4.240 4.150 4.260 11,100,403 46,555,603 4.1940 2.407 2.407 2.413 2.362 2.424 19,506,325 2.3867 -0.94%
2016-01-13 0 4.270 4.240 4.250 4.200 4.380 22,155,933 94,123,361 4.2482 2.430 2.413 2.419 2.390 2.493 38,933,797 2.4175 -0.93%
2016-01-12 0 4.310 4.300 4.310 4.300 4.370 15,819,810 68,410,852 4.3244 2.453 2.447 2.453 2.447 2.487 27,799,564 2.4609 1.17%
2016-01-11 0 4.260 4.260 4.270 4.160 4.300 12,751,044 53,904,205 4.2274 2.424 2.424 2.430 2.367 2.447 22,406,935 2.4057 0.24%
2016-01-08 0 4.250 4.250 4.260 4.140 4.310 16,917,999 71,164,208 4.2064 2.419 2.419 2.424 2.356 2.453 29,729,370 2.3937 -1.16%
2016-01-07 0 4.300 4.300 4.310 4.210 4.400 19,201,223 82,097,552 4.2756 2.447 2.447 2.453 2.396 2.504 33,741,595 2.4331 -1.83%
2016-01-06 0 4.380 4.360 4.370 4.310 4.470 10,994,509 48,127,205 4.3774 2.493 2.481 2.487 2.453 2.544 19,320,242 2.4910 -0.45%
2016-01-05 0 4.400 4.390 4.400 4.320 4.600 32,433,625 143,585,757 4.4271 2.504 2.498 2.504 2.458 2.618 56,994,403 2.5193 3.29%
2016-01-04 0 4.260 4.240 4.260 4.170 4.380 13,262,721 56,137,238 4.2327 2.424 2.413 2.424 2.373 2.493 23,306,086 2.4087 -1.62%
2015-12-31 0 4.330 4.320 4.340 4.300 4.440 1,831,217 7,939,771 4.3358 2.464 2.458 2.470 2.447 2.527 3,217,930 2.4674 -1.37%
2015-12-30 0 4.390 4.370 4.400 4.340 4.460 8,961,041 39,450,892 4.4025 2.498 2.487 2.504 2.470 2.538 15,746,904 2.5053 0.23%
2015-12-29 0 4.380 4.370 4.390 4.310 4.550 13,653,957 60,165,576 4.4065 2.493 2.487 2.498 2.453 2.589 23,993,591 2.5076 1.62%
2015-12-28 0 4.310 4.300 4.310 4.270 4.340 7,650,000 33,021,660 4.3166 2.453 2.447 2.453 2.430 2.470 13,443,060 2.4564 0.47%
2015-12-24 0 4.290 4.280 4.300 4.270 4.300 7,363,561 31,602,035 4.2917 2.441 2.436 2.447 2.430 2.447 12,939,712 2.4423 -0.46%
2015-12-23 0 4.310 4.300 4.310 4.230 4.380 15,681,546 67,498,831 4.3043 2.453 2.447 2.453 2.407 2.493 27,556,597 2.4495 2.38%
2015-12-22 0 4.210 4.200 4.210 4.190 4.290 15,434,396 64,989,188 4.2107 2.396 2.390 2.396 2.384 2.441 27,122,290 2.3962 1.69%
2015-12-21 0 4.140 4.140 4.150 3.960 4.190 21,571,716 88,765,982 4.1149 2.356 2.356 2.362 2.254 2.384 37,907,174 2.3417 3.50%
2015-12-18 0 4.000 3.990 4.010 3.940 4.030 56,776,503 227,511,547 4.0071 2.276 2.271 2.282 2.242 2.293 99,771,236 2.2803 1.01%
2015-12-17 0 3.960 3.940 3.960 3.890 4.000 13,880,000 54,498,637 3.9264 2.254 2.242 2.254 2.214 2.276 24,390,808 2.2344 1.02%
2015-12-16 0 3.920 3.910 3.920 3.890 3.980 24,416,297 95,580,550 3.9146 2.231 2.225 2.231 2.214 2.265 42,905,850 2.2277 -1.26%
2015-12-15 0 3.970 3.970 3.980 3.870 3.990 15,859,317 62,523,791 3.9424 2.259 2.259 2.265 2.202 2.271 27,868,988 2.2435 0.51%
2015-12-14 0 3.950 3.950 3.960 3.870 3.970 14,135,628 55,656,386 3.9373 2.248 2.248 2.254 2.202 2.259 24,840,013 2.2406 -0.50%
2015-12-11 0 3.970 3.950 3.980 3.910 4.030 10,898,692 43,111,956 3.9557 2.259 2.248 2.265 2.225 2.293 19,151,866 2.2511 -1.00%
2015-12-10 0 4.010 4.000 4.010 3.960 4.050 15,684,541 62,798,756 4.0039 2.282 2.276 2.282 2.254 2.305 27,561,860 2.2785 0.75%
2015-12-09 0 3.980 3.970 3.980 3.900 3.980 18,087,854 71,316,568 3.9428 2.265 2.259 2.265 2.219 2.265 31,785,113 2.2437 1.53%
2015-12-08 0 3.920 3.910 3.930 3.870 3.950 12,948,368 50,523,342 3.9019 2.231 2.225 2.236 2.202 2.248 22,753,685 2.2204 -1.51%
2015-12-07 0 3.980 3.970 3.990 3.930 4.010 11,761,756 46,657,673 3.9669 2.265 2.259 2.271 2.236 2.282 20,668,496 2.2574 -0.25%
2015-12-04 0 3.990 3.960 3.990 3.860 3.990 20,438,785 80,771,817 3.9519 2.271 2.254 2.271 2.197 2.271 35,916,316 2.2489 -1.48%
2015-12-03 0 4.050 4.030 4.060 3.930 4.090 13,062,908 52,554,061 4.0232 2.305 2.293 2.310 2.236 2.327 22,954,962 2.2894 -0.49%
2015-12-02 0 4.070 4.060 4.070 4.030 4.100 13,633,575 55,503,345 4.0711 2.316 2.310 2.316 2.293 2.333 23,957,774 2.3167 0.00%
2015-12-01 0 4.070 4.060 4.070 4.000 4.100 20,809,189 84,304,989 4.0513 2.316 2.310 2.316 2.276 2.333 36,567,214 2.3055 1.75%
2015-11-30 0 4.000 4.000 4.020 3.950 4.100 25,052,356 100,031,087 3.9929 2.276 2.276 2.288 2.248 2.333 44,023,573 2.2722 1.27%
2015-11-27 0 3.950 3.940 3.960 3.930 4.020 14,629,000 57,914,412 3.9589 2.248 2.242 2.254 2.236 2.288 25,706,997 2.2529 0.51%
2015-11-26 0 3.930 3.920 3.940 3.860 3.950 9,194,340 35,972,799 3.9125 2.236 2.231 2.242 2.197 2.248 16,156,872 2.2265 0.51%
2015-11-25 0 3.910 3.910 3.920 3.870 3.950 6,391,856 24,971,106 3.9067 2.225 2.225 2.231 2.202 2.248 11,232,171 2.2232 0.26%
2015-11-24 0 3.900 3.880 3.900 3.840 3.910 14,145,544 54,908,685 3.8817 2.219 2.208 2.219 2.185 2.225 24,857,438 2.2089 -0.26%
2015-11-23 0 3.910 3.900 3.910 3.820 3.920 11,730,479 45,458,992 3.8753 2.225 2.219 2.225 2.174 2.231 20,613,534 2.2053 0.77%
2015-11-20 0 3.880 3.880 3.890 3.800 3.920 26,042,583 99,933,156 3.8373 2.208 2.208 2.214 2.162 2.231 45,763,662 2.1837 -1.02%
2015-11-19 0 3.920 3.920 3.930 3.870 3.950 25,288,999 99,101,331 3.9188 2.231 2.231 2.236 2.202 2.248 44,439,417 2.2300 -0.25%
2015-11-18 0 3.930 3.920 3.930 3.890 4.020 14,420,914 56,760,599 3.9360 2.236 2.231 2.236 2.214 2.288 25,341,336 2.2398 -0.76%
2015-11-17 0 3.960 3.940 3.970 3.880 3.990 22,987,870 90,405,218 3.9327 2.254 2.242 2.259 2.208 2.271 40,395,729 2.2380 0.51%
2015-11-16 0 3.940 3.930 3.940 3.740 3.950 24,833,149 96,323,551 3.8788 2.242 2.236 2.242 2.128 2.248 43,638,369 2.2073 -2.23%
2015-11-13 0 4.030 4.030 4.040 4.000 4.170 13,220,319 53,521,451 4.0484 2.293 2.293 2.299 2.276 2.373 23,231,575 2.3038 -1.95%
2015-11-12 0 4.110 4.100 4.110 4.050 4.180 19,276,686 78,987,743 4.0976 2.339 2.333 2.339 2.305 2.379 33,874,203 2.3318 0.24%
2015-11-11 0 4.100 4.100 4.110 4.000 4.140 12,303,016 50,237,434 4.0833 2.333 2.333 2.339 2.276 2.356 21,619,632 2.3237 -0.73%
2015-11-10 0 4.130 4.130 4.140 4.030 4.220 13,242,727 54,470,341 4.1132 2.350 2.350 2.356 2.293 2.401 23,270,951 2.3407 -0.72%
2015-11-09 0 4.160 4.150 4.160 4.110 4.250 13,972,075 58,005,297 4.1515 2.367 2.362 2.367 2.339 2.419 24,552,608 2.3625 0.00%
2015-11-06 0 4.160 4.160 4.170 4.140 4.300 12,615,132 52,603,479 4.1699 2.367 2.367 2.373 2.356 2.447 22,168,102 2.3729 -1.19%
2015-11-05 0 4.210 4.200 4.230 4.170 4.240 20,157,500 84,782,147 4.2060 2.396 2.390 2.407 2.373 2.413 35,422,025 2.3935 -0.94%
2015-11-04 0 4.250 4.250 4.270 4.230 4.300 16,573,490 70,662,830 4.2636 2.419 2.419 2.430 2.407 2.447 29,123,977 2.4263 -0.23%
2015-11-03 0 4.260 4.250 4.260 4.210 4.300 11,575,273 49,395,081 4.2673 2.424 2.419 2.424 2.396 2.447 20,340,797 2.4284 1.19%
2015-11-02 0 4.210 4.200 4.210 4.150 4.320 17,866,664 75,270,696 4.2129 2.396 2.390 2.396 2.362 2.458 31,396,424 2.3974 -1.86%
2015-10-30 0 4.290 4.280 4.300 4.190 4.310 17,372,711 74,384,647 4.2817 2.441 2.436 2.447 2.384 2.453 30,528,419 2.4366 0.94%
2015-10-29 0 4.250 4.240 4.250 4.140 4.300 31,454,973 133,365,565 4.2399 2.419 2.413 2.419 2.356 2.447 55,274,654 2.4128 -1.16%
2015-10-28 0 4.300 4.280 4.300 4.260 4.460 31,577,984 136,758,409 4.3308 2.447 2.436 2.447 2.424 2.538 55,490,816 2.4645 -0.92%
2015-10-27 0 4.340 4.340 4.350 4.330 4.520 47,324,664 208,507,414 4.4059 2.470 2.470 2.475 2.464 2.572 83,161,871 2.5072 -3.56%
2015-10-26 0 4.500 4.500 4.510 4.480 4.570 12,038,314 54,305,748 4.5111 2.561 2.561 2.566 2.549 2.601 21,154,481 2.5671 -0.44%
2015-10-23 0 4.520 4.510 4.540 4.490 4.590 14,268,500 64,454,896 4.5173 2.572 2.566 2.584 2.555 2.612 25,073,504 2.5706 2.03%
2015-10-22 0 4.430 4.430 4.440 4.370 4.550 16,344,600 72,561,538 4.4395 2.521 2.521 2.527 2.487 2.589 28,721,757 2.5264 -2.64%
2015-10-20 0 4.550 4.530 4.550 4.420 4.570 23,353,217 105,875,353 4.5337 2.589 2.578 2.589 2.515 2.601 41,037,739 2.5800 1.34%
2015-10-19 0 4.490 4.480 4.490 4.390 4.500 23,165,936 103,141,224 4.4523 2.555 2.549 2.555 2.498 2.561 40,708,637 2.5336 2.28%
2015-10-16 0 4.390 4.370 4.390 4.290 4.440 13,177,272 57,470,928 4.3614 2.498 2.487 2.498 2.441 2.527 23,155,930 2.4819 1.15%
2015-10-15 0 4.340 4.330 4.350 4.200 4.360 12,620,538 54,558,247 4.3230 2.470 2.464 2.475 2.390 2.481 22,177,602 2.4601 -0.23%
2015-10-14 0 4.350 4.330 4.350 4.310 4.470 7,489,223 32,475,756 4.3363 2.475 2.464 2.475 2.453 2.544 13,160,533 2.4677 -2.47%
2015-10-13 0 4.460 4.430 4.460 4.330 4.510 18,579,637 82,939,234 4.4640 2.538 2.521 2.538 2.464 2.566 32,649,305 2.5403 2.53%
2015-10-12 0 4.350 4.350 4.360 4.280 4.450 32,518,717 142,432,559 4.3800 2.475 2.475 2.481 2.436 2.532 57,143,932 2.4925 1.16%
2015-10-09 0 4.300 4.300 4.310 4.290 4.460 33,586,771 144,461,051 4.3011 2.447 2.447 2.453 2.441 2.538 59,020,783 2.4476 0.00%
2015-10-08 0 4.300 4.290 4.300 4.100 4.330 23,983,000 102,709,072 4.2826 2.447 2.441 2.447 2.333 2.464 42,144,434 2.4371 -0.46%
2015-10-07 0 4.320 4.310 4.320 4.050 4.320 29,514,610 124,880,257 4.2311 2.458 2.453 2.458 2.305 2.458 51,864,926 2.4078 7.20%
2015-10-06 0 4.030 4.000 4.040 3.940 4.090 12,986,588 52,256,452 4.0239 2.293 2.276 2.299 2.242 2.327 22,820,848 2.2899 2.28%
2015-10-05 0 3.940 3.920 3.940 3.910 4.020 12,645,729 50,065,750 3.9591 2.242 2.231 2.242 2.225 2.288 22,221,869 2.2530 1.03%
2015-10-02 0 3.900 3.890 3.900 3.850 3.950 19,256,658 75,153,674 3.9027 2.219 2.214 2.219 2.191 2.248 33,839,009 2.2209 1.56%
2015-09-30 0 3.840 3.830 3.850 3.800 3.900 14,360,781 55,073,790 3.8350 2.185 2.180 2.191 2.162 2.219 25,235,666 2.1824 0.00%
2015-09-29 0 3.840 3.830 3.840 3.790 3.870 25,911,000 99,426,180 3.8372 2.185 2.180 2.185 2.157 2.202 45,532,436 2.1836 -4.95%
2015-09-25 0 4.040 4.030 4.040 3.990 4.100 10,877,874 44,057,119 4.0502 2.299 2.293 2.299 2.271 2.333 19,115,283 2.3048 -0.49%
2015-09-24 0 4.060 4.050 4.070 4.040 4.200 22,929,789 93,262,170 4.0673 2.310 2.305 2.316 2.299 2.390 40,293,665 2.3146 -0.49%
2015-09-23 0 4.080 4.070 4.100 3.980 4.120 11,173,725 45,215,222 4.0466 2.322 2.316 2.333 2.265 2.345 19,635,171 2.3028 -1.45%
2015-09-22 0 4.140 4.120 4.140 4.060 4.280 26,779,620 111,389,658 4.1595 2.356 2.345 2.356 2.310 2.436 47,058,830 2.3670 -0.48%
2015-09-21 0 4.160 4.150 4.170 4.060 4.180 9,562,282 39,438,328 4.1244 2.367 2.362 2.373 2.310 2.379 16,803,442 2.3470 -0.72%
2015-09-18 0 4.190 4.190 4.200 4.060 4.210 17,798,068 74,164,046 4.1670 2.384 2.384 2.390 2.310 2.396 31,275,883 2.3713 2.44%
2015-09-17 0 4.090 4.080 4.090 4.050 4.180 16,117,066 66,368,955 4.1179 2.327 2.322 2.327 2.305 2.379 28,321,920 2.3434 -0.24%
2015-09-16 0 4.100 4.090 4.100 4.030 4.190 15,833,320 64,608,719 4.0806 2.333 2.327 2.333 2.293 2.384 27,823,304 2.3221 0.49%
2015-09-15 0 4.080 4.070 4.080 4.060 4.210 13,519,000 55,475,710 4.1035 2.322 2.316 2.322 2.310 2.396 23,756,436 2.3352 -2.39%
2015-09-14 0 4.180 4.150 4.190 4.080 4.200 10,699,692 44,436,686 4.1531 2.379 2.362 2.384 2.322 2.390 18,802,171 2.3634 0.97%
2015-09-11 0 4.140 4.130 4.140 4.020 4.200 11,270,500 46,546,450 4.1299 2.356 2.350 2.356 2.288 2.390 19,805,230 2.3502 1.22%
2015-09-10 0 4.090 4.070 4.090 4.000 4.090 13,141,739 53,462,742 4.0682 2.327 2.316 2.327 2.276 2.327 23,093,489 2.3151 0.00%
2015-09-09 0 4.090 4.090 4.110 4.020 4.130 25,625,563 104,199,619 4.0662 2.327 2.327 2.339 2.288 2.350 45,030,848 2.3140 2.76%
2015-09-08 0 3.980 3.970 3.980 3.930 3.990 24,318,417 96,507,227 3.9685 2.265 2.259 2.265 2.236 2.271 42,733,849 2.2583 0.25%
2015-09-07 0 3.970 3.960 3.970 3.960 4.080 11,447,000 45,905,481 4.0103 2.259 2.254 2.259 2.254 2.322 20,115,387 2.2821 -1.24%
2015-09-04 0 4.020 4.000 4.010 4.000 4.140 17,779,515 71,821,764 4.0396 2.288 2.276 2.282 2.276 2.356 31,243,280 2.2988 -0.25%
2015-09-02 0 4.030 4.000 4.010 3.960 4.050 22,113,334 88,642,204 4.0085 2.293 2.276 2.282 2.254 2.305 38,858,939 2.2811 -0.49%
2015-09-01 0 4.050 4.040 4.050 3.950 4.190 19,650,166 78,758,135 4.0080 2.305 2.299 2.305 2.248 2.384 34,530,506 2.2808 -0.49%
2015-08-31 0 4.070 4.050 4.070 3.930 4.160 24,542,998 99,305,267 4.0462 2.316 2.305 2.316 2.236 2.367 43,128,497 2.3025 1.24%
2015-08-28 0 4.020 4.000 4.010 3.950 4.320 28,731,932 116,626,415 4.0591 2.288 2.276 2.282 2.248 2.458 50,489,555 2.3099 -1.23%
2015-08-27 0 4.070 4.070 4.080 4.000 4.280 34,539,090 142,721,726 4.1322 2.316 2.316 2.322 2.276 2.436 60,694,258 2.3515 0.99%
2015-08-26 0 4.030 4.010 4.030 3.960 4.120 14,186,718 57,255,733 4.0359 2.293 2.282 2.293 2.254 2.345 24,929,792 2.2967 1.51%
2015-08-25 0 3.970 3.960 3.970 3.930 4.070 50,319,889 200,274,096 3.9800 2.259 2.254 2.259 2.236 2.316 88,425,269 2.2649 -0.75%
2015-08-24 0 4.000 3.990 4.000 3.940 4.130 30,725,445 122,717,334 3.9940 2.276 2.271 2.276 2.242 2.350 53,992,681 2.2729 -5.44%
2015-08-21 0 4.230 4.230 4.240 4.150 4.340 21,294,180 89,771,309 4.2158 2.407 2.407 2.413 2.362 2.470 37,419,470 2.3991 -2.53%
2015-08-20 0 4.340 4.330 4.340 4.330 4.500 26,085,754 114,958,430 4.4069 2.470 2.464 2.470 2.464 2.561 45,839,525 2.5078 -1.59%
2015-08-19 0 4.410 4.400 4.410 4.400 4.700 24,462,382 108,974,448 4.4548 2.510 2.504 2.510 2.504 2.675 42,986,834 2.5351 -3.71%
2015-08-18 0 4.580 4.580 4.590 4.570 4.730 19,655,082 90,921,690 4.6259 2.606 2.606 2.612 2.601 2.692 34,539,144 2.6324 -1.29%
2015-08-17 0 4.640 4.640 4.650 4.590 4.760 13,244,222 61,449,997 4.6398 2.640 2.640 2.646 2.612 2.709 23,273,579 2.6403 -0.43%
2015-08-14 0 4.660 4.650 4.680 4.640 4.850 19,320,500 90,911,809 4.7055 2.652 2.646 2.663 2.640 2.760 33,951,196 2.6777 -1.69%
2015-08-13 0 4.740 4.730 4.770 4.700 4.980 38,054,659 182,858,551 4.8052 2.697 2.692 2.714 2.675 2.834 66,872,036 2.7345 -6.32%
2015-08-12 0 5.060 5.010 5.060 4.890 5.060 16,124,325 79,979,147 4.9602 2.879 2.851 2.879 2.783 2.879 28,334,676 2.8227 2.22%
2015-08-11 0 4.950 4.940 4.960 4.880 5.020 17,357,850 86,078,328 4.9590 2.817 2.811 2.823 2.777 2.857 30,502,304 2.8220 1.02%
2015-08-10 0 4.900 4.890 4.900 4.850 4.970 13,822,800 67,618,587 4.8918 2.788 2.783 2.788 2.760 2.828 24,290,292 2.7838 -0.61%
2015-08-07 0 4.930 4.920 4.950 4.900 5.010 13,637,717 67,531,145 4.9518 2.805 2.800 2.817 2.788 2.851 23,965,053 2.8179 0.20%
2015-08-06 0 4.920 4.910 4.920 4.900 5.070 13,600,535 67,859,175 4.9894 2.800 2.794 2.800 2.788 2.885 23,899,714 2.8393 0.00%
2015-08-05 0 4.920 4.930 4.950 4.900 5.070 19,846,128 98,782,644 4.9774 2.800 2.805 2.817 2.788 2.885 34,874,862 2.8325 0.20%
2015-08-04 0 4.910 4.900 4.910 4.900 5.080 16,355,158 81,383,389 4.9760 2.794 2.788 2.794 2.788 2.891 28,740,311 2.8317 -1.41%
2015-08-03 0 4.980 4.980 4.990 4.910 5.100 15,014,790 74,297,580 4.9483 2.834 2.834 2.840 2.794 2.902 26,384,932 2.8159 0.20%
2015-07-31 0 4.970 4.970 5.000 4.950 5.170 23,999,092 120,440,396 5.0185 2.828 2.828 2.845 2.817 2.942 42,172,711 2.8559 0.61%
2015-07-30 0 4.940 4.930 4.950 4.890 5.060 11,294,332 56,227,536 4.9784 2.811 2.805 2.817 2.783 2.879 19,847,109 2.8330 0.61%
2015-07-29 0 4.910 4.900 4.910 4.870 4.970 10,161,918 49,963,602 4.9167 2.794 2.788 2.794 2.771 2.828 17,857,160 2.7980 0.00%
2015-07-28 0 4.910 4.900 4.910 4.890 5.160 16,722,028 82,704,109 4.9458 2.794 2.788 2.794 2.783 2.936 29,384,998 2.8145 -1.60%
2015-07-27 0 4.990 4.960 4.980 4.940 5.200 20,771,800 104,007,746 5.0072 2.840 2.823 2.834 2.811 2.959 36,501,511 2.8494 -4.22%
2015-07-24 0 5.210 5.200 5.210 5.150 5.480 16,409,177 86,116,703 5.2481 2.965 2.959 2.965 2.931 3.118 28,835,236 2.9865 -4.58%
2015-07-23 0 5.460 5.440 5.470 5.440 5.550 18,630,238 102,352,364 5.4939 3.107 3.096 3.113 3.096 3.158 32,738,224 3.1264 0.37%
2015-07-22 0 5.440 5.430 5.440 5.320 5.550 18,995,280 103,421,742 5.4446 3.096 3.090 3.096 3.027 3.158 33,379,699 3.0983 0.18%
2015-07-21 0 5.430 5.410 5.430 5.260 5.550 32,396,730 176,946,334 5.4619 3.090 3.079 3.090 2.993 3.158 56,929,568 3.1082 2.84%
2015-07-20 0 5.280 5.280 5.300 5.190 5.360 19,616,318 103,958,860 5.2996 3.005 3.005 3.016 2.953 3.050 34,471,026 3.0158 1.73%
2015-07-17 0 5.190 5.180 5.200 5.160 5.360 11,783,438 62,052,938 5.2661 2.953 2.948 2.959 2.936 3.050 20,706,597 2.9968 0.58%
2015-07-16 0 5.160 5.160 5.170 5.090 5.260 13,735,558 70,945,771 5.1651 2.936 2.936 2.942 2.897 2.993 24,136,985 2.9393 0.78%
2015-07-15 0 5.120 5.090 5.130 5.040 5.330 15,955,644 82,782,913 5.1883 2.914 2.897 2.919 2.868 3.033 28,038,260 2.9525 -2.10%
2015-07-14 0 5.230 5.220 5.240 5.120 5.360 36,876,600 192,290,235 5.2144 2.976 2.971 2.982 2.914 3.050 64,801,877 2.9674 0.00%
2015-07-13 0 5.230 5.200 5.230 5.090 5.360 44,841,020 233,016,863 5.1965 2.976 2.959 2.976 2.897 3.050 78,797,456 2.9572 3.56%
2015-07-10 0 5.050 5.010 5.050 4.850 5.240 35,784,205 181,689,495 5.0774 2.874 2.851 2.874 2.760 2.982 62,882,252 2.8894 4.55%
2015-07-09 0 4.830 4.810 4.880 4.360 4.890 31,522,500 149,040,312 4.7281 2.749 2.737 2.777 2.481 2.783 55,393,316 2.6906 9.52%
2015-07-08 0 4.410 4.390 4.400 4.260 4.680 56,098,878 245,399,745 4.3744 2.510 2.498 2.504 2.424 2.663 98,580,471 2.4893 -5.97%
2015-07-07 0 4.690 4.670 4.680 4.500 5.260 34,446,914 161,548,069 4.6898 2.669 2.658 2.663 2.561 2.993 60,532,280 2.6688 -5.25%
2015-07-06 0 4.950 4.900 4.940 4.660 5.340 31,457,000 152,625,340 4.8519 2.817 2.788 2.811 2.652 3.039 55,278,216 2.7610 -4.07%
2015-07-03 0 5.160 5.160 5.170 5.090 5.380 16,290,000 84,085,047 5.1618 2.936 2.936 2.942 2.897 3.062 28,625,811 2.9374 -4.62%
2015-07-02 0 5.410 5.380 5.420 5.250 5.470 19,276,244 102,643,947 5.3249 3.079 3.062 3.084 2.988 3.113 33,873,426 3.0302 2.46%
2015-06-30 0 5.280 5.290 5.300 5.240 5.450 20,204,565 107,596,340 5.3253 3.005 3.010 3.016 2.982 3.101 35,504,730 3.0305 -0.75%
2015-06-29 0 5.320 5.310 5.350 5.220 5.450 18,105,748 96,035,971 5.3042 3.027 3.022 3.045 2.971 3.101 31,816,557 3.0184 -1.30%
2015-06-26 0 5.390 5.390 5.410 5.340 5.600 23,277,209 126,186,687 5.4210 3.067 3.067 3.079 3.039 3.187 40,904,173 3.0849 -3.75%
2015-06-25 0 5.600 5.560 5.600 5.300 5.600 22,664,244 124,613,110 5.4982 3.187 3.164 3.187 3.016 3.187 39,827,033 3.1289 5.66%
2015-06-24 0 5.300 5.300 5.310 5.280 5.580 21,008,412 112,869,446 5.3726 3.016 3.016 3.022 3.005 3.175 36,917,301 3.0574 -3.81%
2015-06-23 0 5.510 5.500 5.520 5.490 5.600 10,696,631 59,318,420 5.5455 3.136 3.130 3.141 3.124 3.187 18,796,792 3.1558 -0.72%
2015-06-22 0 5.550 5.530 5.550 5.500 5.590 7,243,966 40,070,692 5.5316 3.158 3.147 3.158 3.130 3.181 12,729,552 3.1478 0.36%
2015-06-19 0 5.530 5.510 5.550 5.500 5.670 16,382,498 91,159,354 5.5644 3.147 3.136 3.158 3.130 3.227 28,788,354 3.1665 -1.60%
2015-06-18 0 5.620 5.620 5.660 5.610 5.720 11,050,000 62,483,123 5.6546 3.198 3.198 3.221 3.192 3.255 19,417,754 3.2178 0.36%
2015-06-17 0 5.600 5.610 5.620 5.550 5.670 17,971,075 100,378,799 5.5856 3.187 3.192 3.198 3.158 3.227 31,579,901 3.1786 1.82%
2015-06-16 0 5.500 5.500 5.510 5.490 5.770 20,666,000 114,414,995 5.5364 3.130 3.130 3.136 3.124 3.284 36,315,593 3.1506 -3.85%
2015-06-15 0 5.720 5.710 5.720 5.710 5.800 9,684,500 55,528,923 5.7338 3.255 3.249 3.255 3.249 3.301 17,018,212 3.2629 -2.56%
2015-06-12 0 5.870 5.850 5.870 5.680 5.880 13,560,474 78,298,731 5.7740 3.340 3.329 3.340 3.232 3.346 23,829,316 3.2858 2.09%
2015-06-11 0 5.750 5.740 5.760 5.670 5.760 14,988,385 85,720,758 5.7191 3.272 3.266 3.278 3.227 3.278 26,338,531 3.2546 0.17%
2015-06-10 0 5.740 5.730 5.740 5.540 5.780 36,886,784 210,978,261 5.7196 3.266 3.261 3.266 3.153 3.289 64,819,773 3.2548 3.99%
2015-06-09 0 5.520 5.540 5.550 5.400 5.650 26,129,020 143,016,578 5.4735 3.141 3.153 3.158 3.073 3.215 45,915,555 3.1148 -2.30%
2015-06-08 0 5.650 5.630 5.660 5.420 5.880 44,969,503 252,788,154 5.6213 3.215 3.204 3.221 3.084 3.346 79,023,235 3.1989 -4.24%
2015-06-05 0 5.900 5.880 5.920 5.830 5.970 24,390,776 144,166,366 5.9107 3.357 3.346 3.369 3.318 3.397 42,861,003 3.3636 -0.34%
2015-06-04 0 5.920 5.920 5.940 5.830 6.000 31,175,506 184,705,800 5.9247 3.369 3.369 3.380 3.318 3.414 54,783,557 3.3716 0.00%
2015-06-03 0 5.920 5.870 5.920 5.820 6.010 23,407,798 138,336,209 5.9098 3.369 3.340 3.369 3.312 3.420 41,133,653 3.3631 -1.66%
2015-06-02 0 6.020 6.000 6.020 5.990 6.150 29,757,706 179,654,432 6.0372 3.426 3.414 3.426 3.409 3.500 52,292,110 3.4356 -0.66%
2015-06-01 0 6.060 6.050 6.060 6.000 6.190 69,179,637 421,086,599 6.0869 3.449 3.443 3.449 3.414 3.523 121,566,802 3.4638 2.02%
2015-05-29 0 5.940 5.880 5.940 5.800 5.950 155,019,770 916,300,261 5.9109 3.380 3.346 3.380 3.301 3.386 272,410,474 3.3637 1.71%
2015-05-28 0 5.840 5.820 5.850 5.720 5.970 33,606,300 196,518,971 5.8477 3.323 3.312 3.329 3.255 3.397 59,055,101 3.3277 -0.68%
2015-05-27 0 5.880 5.880 5.900 5.800 6.010 44,981,277 266,015,043 5.9139 3.346 3.346 3.357 3.301 3.420 79,043,925 3.3654 -2.16%
2015-05-26 0 6.010 5.980 6.020 5.970 6.110 60,785,660 365,056,155 6.0056 3.420 3.403 3.426 3.397 3.477 106,816,379 3.4176 0.84%
2015-05-22 0 5.960 5.960 5.970 5.950 6.050 26,564,532 159,034,568 5.9867 3.392 3.392 3.397 3.386 3.443 46,680,864 3.4068 -0.50%
2015-05-21 0 5.990 5.990 6.000 5.890 6.130 104,410,694 625,451,232 5.9903 3.409 3.409 3.414 3.352 3.488 183,477,028 3.4089 -0.17%
2015-05-20 0 6.000 5.980 6.000 5.940 6.000 43,645,706 261,227,093 5.9852 3.414 3.403 3.414 3.380 3.414 76,696,975 3.4060 0.17%
2015-05-19 0 5.990 5.980 5.990 5.880 6.050 72,547,253 434,931,130 5.9951 3.409 3.403 3.409 3.346 3.443 127,484,589 3.4116 0.84%
2015-05-18 0 5.940 5.940 5.950 5.600 5.950 93,244,000 541,544,651 5.8078 3.380 3.380 3.386 3.187 3.386 163,854,212 3.3050 5.32%
2015-05-15 0 5.640 5.630 5.640 5.530 5.690 26,329,460 147,634,768 5.6072 3.210 3.204 3.210 3.147 3.238 46,267,780 3.1909 -0.53%
2015-05-14 0 5.670 5.650 5.680 5.600 5.890 34,114,790 193,731,581 5.6788 3.227 3.215 3.232 3.187 3.352 59,948,651 3.2316 -2.07%
2015-05-13 0 5.790 5.780 5.790 5.630 5.900 79,009,498 458,978,658 5.8092 3.295 3.289 3.295 3.204 3.357 138,840,451 3.3058 3.39%
2015-05-12 0 5.600 5.600 5.610 5.440 5.750 70,078,612 395,918,162 5.6496 3.187 3.187 3.192 3.096 3.272 123,146,538 3.2150 2.56%
2015-05-11 0 5.460 5.450 5.460 5.420 5.480 16,022,208 87,239,937 5.4449 3.107 3.101 3.107 3.084 3.118 28,155,230 3.0985 1.30%
2015-05-08 0 5.390 5.390 5.400 5.350 5.480 19,173,252 103,477,760 5.3970 3.067 3.067 3.073 3.045 3.118 33,692,442 3.0712 0.75%
2015-05-07 0 5.350 5.320 5.350 5.290 5.390 29,263,386 155,886,341 5.3270 3.045 3.027 3.045 3.010 3.067 51,423,459 3.0314 0.00%
2015-05-06 0 5.350 5.350 5.360 5.280 5.420 22,214,000 119,017,121 5.3578 3.045 3.045 3.050 3.005 3.084 39,035,836 3.0489 0.38%
2015-05-05 0 5.330 5.340 5.350 5.260 5.480 27,884,484 149,515,407 5.3620 3.033 3.039 3.045 2.993 3.118 49,000,366 3.0513 -1.30%
2015-05-04 0 5.400 5.390 5.400 5.370 5.480 46,241,634 250,837,087 5.4245 3.073 3.067 3.073 3.056 3.118 81,258,703 3.0869 -0.37%
2015-04-30 0 5.420 5.400 5.420 5.290 5.480 72,999,637 394,539,684 5.4047 3.084 3.073 3.084 3.010 3.118 128,279,546 3.0756 1.31%
2015-04-29 0 5.350 5.320 5.350 5.290 5.350 21,672,500 115,458,820 5.3274 3.045 3.027 3.045 3.010 3.045 38,084,278 3.0317 0.19%
2015-04-28 0 5.340 5.330 5.340 5.250 5.340 25,784,190 136,871,022 5.3083 3.039 3.033 3.039 2.988 3.039 45,309,598 3.0208 0.75%
2015-04-27 0 5.300 5.280 5.300 5.260 5.360 30,429,440 161,282,519 5.3002 3.016 3.005 3.016 2.993 3.050 53,472,523 3.0162 -0.75%
2015-04-24 0 5.340 5.340 5.350 5.210 5.350 23,154,790 122,657,716 5.2973 3.039 3.039 3.045 2.965 3.045 40,689,051 3.0145 1.33%
2015-04-23 0 5.270 5.260 5.280 5.250 5.410 35,419,180 188,220,625 5.3141 2.999 2.993 3.005 2.988 3.079 62,240,807 3.0241 -1.13%
2015-04-22 0 5.330 5.330 5.340 5.180 5.350 45,731,840 240,600,416 5.2611 3.033 3.033 3.039 2.948 3.045 80,362,861 2.9939 1.52%
2015-04-21 0 5.250 5.230 5.250 5.150 5.350 29,914,500 156,886,742 5.2445 2.988 2.976 2.988 2.931 3.045 52,567,638 2.9845 0.96%
2015-04-20 0 5.200 5.180 5.190 5.020 5.260 45,892,700 234,518,232 5.1101 2.959 2.948 2.953 2.857 2.993 80,645,534 2.9080 -1.14%
2015-04-17 0 5.260 5.230 5.280 5.190 5.480 44,351,075 236,310,690 5.3282 2.993 2.976 3.005 2.953 3.118 77,936,494 3.0321 -0.57%
2015-04-16 0 5.290 5.260 5.290 5.210 5.340 53,520,725 282,806,179 5.2840 3.010 2.993 3.010 2.965 3.039 94,049,979 3.0070 0.38%
2015-04-15 0 5.270 5.270 5.300 5.210 5.470 58,720,017 312,197,178 5.3167 2.999 2.999 3.016 2.965 3.113 103,186,501 3.0256 -1.86%
2015-04-14 0 5.370 5.370 5.380 5.300 5.560 80,195,118 439,376,470 5.4788 3.056 3.056 3.062 3.016 3.164 140,923,897 3.1178 -2.89%
2015-04-13 0 5.530 5.520 5.530 5.410 5.550 159,851,202 877,218,482 5.4877 3.147 3.141 3.147 3.079 3.158 280,900,570 3.1229 5.13%
2015-04-10 0 5.260 5.250 5.260 5.120 5.310 126,776,500 661,777,715 5.2200 2.993 2.988 2.993 2.914 3.022 222,779,627 2.9705 3.95%
2015-04-09 0 5.060 5.020 5.030 4.940 5.580 153,455,543 808,262,114 5.2671 2.879 2.857 2.862 2.811 3.175 269,661,716 2.9973 -1.36%
2015-04-08 0 5.130 5.100 5.110 4.940 5.160 161,750,927 824,418,936 5.0968 2.919 2.902 2.908 2.811 2.936 284,238,886 2.9004 8.92%
2015-04-02 0 4.710 4.710 4.720 4.440 4.740 81,777,950 379,164,054 4.6365 2.680 2.680 2.686 2.527 2.697 143,705,349 2.6385 6.08%
2015-04-01 0 4.440 4.430 4.440 4.400 4.500 26,257,984 116,432,992 4.4342 2.527 2.521 2.527 2.504 2.561 46,142,178 2.5234 0.68%
2015-03-31 0 4.410 4.420 4.430 4.390 4.560 29,147,317 129,723,387 4.4506 2.510 2.515 2.521 2.498 2.595 51,219,496 2.5327 -1.12%
2015-03-30 0 4.460 4.450 4.460 4.420 4.570 53,951,790 243,176,870 4.5073 2.538 2.532 2.538 2.515 2.601 94,807,473 2.5650 1.59%
2015-03-27 0 4.390 4.390 4.400 4.310 4.440 33,428,854 146,095,742 4.3703 2.498 2.498 2.504 2.453 2.527 58,743,281 2.4870 0.00%
2015-03-26 0 4.390 4.380 4.390 4.100 4.460 167,780,400 725,880,000 4.3264 2.498 2.493 2.498 2.333 2.538 294,834,255 2.4620 7.86%
2015-03-25 0 4.070 4.070 4.080 4.060 4.150 9,798,562 40,053,399 4.0877 2.316 2.316 2.322 2.310 2.362 17,218,648 2.3262 0.00%
2015-03-24 0 4.070 4.070 4.100 4.070 4.250 27,879,828 114,905,029 4.1214 2.316 2.316 2.333 2.316 2.419 48,992,184 2.3454 -3.78%
2015-03-23 0 4.230 4.220 4.230 4.200 4.290 21,917,020 93,182,127 4.2516 2.407 2.401 2.407 2.390 2.441 38,513,964 2.4194 0.71%
2015-03-20 0 4.200 4.190 4.200 4.190 4.270 15,915,340 67,391,454 4.2344 2.390 2.384 2.390 2.384 2.430 27,967,435 2.4096 0.00%
2015-03-19 0 4.200 4.200 4.210 4.010 4.220 26,003,761 108,291,256 4.1644 2.390 2.390 2.396 2.282 2.401 45,695,442 2.3698 4.22%
2015-03-18 0 4.030 4.020 4.030 4.010 4.040 9,918,203 39,894,604 4.0224 2.293 2.288 2.293 2.282 2.299 17,428,889 2.2890 0.00%
2015-03-17 0 4.030 4.020 4.030 3.990 4.080 14,322,140 57,641,062 4.0246 2.293 2.288 2.293 2.271 2.322 25,167,764 2.2903 -0.25%
2015-03-16 0 4.040 4.030 4.040 3.980 4.060 14,313,707 57,469,156 4.0150 2.299 2.293 2.299 2.265 2.310 25,152,945 2.2848 1.25%
2015-03-13 0 3.990 3.990 4.000 3.980 4.070 14,097,435 56,478,207 4.0063 2.271 2.271 2.276 2.265 2.316 24,772,898 2.2798 -0.25%
2015-03-12 0 4.000 3.990 4.000 3.950 4.060 19,947,116 79,658,523 3.9935 2.276 2.271 2.276 2.248 2.310 35,052,325 2.2726 -0.50%
2015-03-11 0 4.020 4.010 4.020 3.980 4.090 21,931,352 88,260,916 4.0244 2.288 2.282 2.288 2.265 2.327 38,539,149 2.2902 -0.50%
2015-03-10 0 4.040 4.040 4.050 4.040 4.160 23,718,384 96,687,620 4.0765 2.299 2.299 2.305 2.299 2.367 41,679,434 2.3198 -2.88%
2015-03-09 0 4.160 4.150 4.160 4.110 4.190 26,972,495 111,900,015 4.1487 2.367 2.362 2.367 2.339 2.384 47,397,762 2.3609 -0.48%
2015-03-06 0 4.180 4.170 4.180 4.150 4.260 13,834,560 57,804,072 4.1782 2.379 2.373 2.379 2.362 2.424 24,310,958 2.3777 -0.71%
2015-03-05 0 4.210 4.190 4.200 4.180 4.250 19,961,235 84,079,929 4.2122 2.396 2.384 2.390 2.379 2.419 35,077,136 2.3970 0.00%
2015-03-04 0 4.210 4.210 4.220 4.170 4.270 18,276,376 76,875,220 4.2063 2.396 2.396 2.401 2.373 2.430 32,116,396 2.3936 -0.24%
2015-03-03 0 4.220 4.230 4.260 4.190 4.300 20,647,012 87,495,456 4.2377 2.401 2.407 2.424 2.384 2.447 36,282,226 2.4115 -1.17%
2015-03-02 0 4.270 4.270 4.300 4.220 4.340 12,683,383 54,246,161 4.2769 2.430 2.430 2.447 2.401 2.470 22,288,037 2.4339 -0.70%
2015-02-27 0 4.300 4.280 4.320 4.280 4.370 14,608,076 62,952,127 4.3094 2.447 2.436 2.458 2.436 2.487 25,670,228 2.4523 -0.92%
2015-02-26 0 4.340 4.330 4.340 4.240 4.350 29,270,516 125,120,260 4.2746 2.470 2.464 2.470 2.413 2.475 51,435,989 2.4325 -0.46%
2015-02-25 0 4.360 4.340 4.350 4.330 4.400 8,615,500 37,518,478 4.3548 2.481 2.470 2.475 2.464 2.504 15,139,698 2.4782 0.23%
2015-02-24 0 4.350 4.340 4.370 4.340 4.410 16,479,144 72,152,939 4.3784 2.475 2.470 2.487 2.470 2.510 28,958,187 2.4916 -1.36%
2015-02-23 0 4.410 4.400 4.410 4.330 4.560 18,692,978 82,340,155 4.4049 2.510 2.504 2.510 2.464 2.595 32,848,475 2.5067 -0.23%
2015-02-18 0 4.420 4.400 4.410 4.380 4.440 4,406,327 19,456,885 4.4157 2.515 2.504 2.510 2.493 2.527 7,743,074 2.5128 0.00%
2015-02-17 0 4.420 4.410 4.420 4.380 4.440 4,549,770 20,069,431 4.4111 2.515 2.510 2.515 2.493 2.527 7,995,142 2.5102 0.23%
2015-02-16 0 4.410 4.380 4.390 4.350 4.440 4,158,200 18,282,356 4.3967 2.510 2.493 2.498 2.475 2.527 7,307,050 2.5020 -0.45%
2015-02-13 0 4.430 4.420 4.430 4.360 4.450 8,743,668 38,756,935 4.4326 2.521 2.515 2.521 2.481 2.532 15,364,922 2.5224 0.91%
2015-02-12 0 4.390 4.390 4.400 4.350 4.430 9,669,660 42,457,024 4.3907 2.498 2.498 2.504 2.475 2.521 16,992,134 2.4986 -1.13%
2015-02-11 0 4.440 4.420 4.440 4.320 4.440 13,727,892 60,184,723 4.3841 2.527 2.515 2.527 2.458 2.527 24,123,514 2.4949 0.68%
2015-02-10 0 4.410 4.400 4.420 4.380 4.440 6,677,408 29,431,919 4.4077 2.510 2.504 2.515 2.493 2.527 11,733,961 2.5083 -0.68%
2015-02-09 0 4.440 4.420 4.440 4.340 4.450 7,149,107 31,440,337 4.3978 2.527 2.515 2.527 2.470 2.532 12,562,860 2.5026 -0.22%
2015-02-06 0 4.450 4.430 4.450 4.300 4.460 14,531,782 64,150,461 4.4145 2.532 2.521 2.532 2.447 2.538 25,536,160 2.5121 3.97%
2015-02-05 0 4.280 4.270 4.280 4.260 4.400 12,324,068 52,955,176 4.2969 2.436 2.430 2.436 2.424 2.504 21,656,626 2.4452 -1.61%
2015-02-04 0 4.350 4.340 4.360 4.320 4.390 8,934,652 38,823,953 4.3453 2.475 2.470 2.481 2.458 2.498 15,700,532 2.4728 0.00%
2015-02-03 0 4.350 4.340 4.350 4.330 4.440 12,464,663 54,294,264 4.3559 2.475 2.470 2.475 2.464 2.527 21,903,689 2.4788 -1.58%
2015-02-02 0 4.420 4.400 4.410 4.350 4.420 7,024,548 30,740,613 4.3762 2.515 2.504 2.510 2.475 2.515 12,343,977 2.4903 0.45%
2015-01-30 0 4.400 4.380 4.390 4.380 4.450 11,293,766 49,893,000 4.4177 2.504 2.493 2.498 2.493 2.532 19,846,115 2.5140 -1.12%
2015-01-29 0 4.450 4.440 4.450 4.430 4.470 11,526,571 51,245,358 4.4458 2.532 2.527 2.532 2.521 2.544 20,255,214 2.5300 -0.45%
2015-01-28 0 4.470 4.460 4.480 4.460 4.560 11,188,076 50,045,752 4.4731 2.544 2.538 2.549 2.538 2.595 19,660,390 2.5455 -0.67%
2015-01-27 0 4.500 4.490 4.520 4.470 4.600 23,685,000 107,445,007 4.5364 2.561 2.555 2.572 2.544 2.618 41,620,769 2.5815 -1.75%
2015-01-26 0 4.580 4.570 4.580 4.420 4.590 32,288,156 146,634,767 4.5414 2.606 2.601 2.606 2.515 2.612 56,738,775 2.5844 3.15%
2015-01-23 0 4.440 4.440 4.450 4.350 4.480 30,834,138 136,804,667 4.4368 2.527 2.527 2.532 2.475 2.549 54,183,684 2.5248 3.02%
2015-01-22 0 4.310 4.310 4.320 4.210 4.340 17,676,136 75,618,746 4.2780 2.453 2.453 2.458 2.396 2.470 31,061,616 2.4345 -0.23%
2015-01-21 0 4.320 4.310 4.330 4.180 4.330 17,390,069 74,403,933 4.2785 2.458 2.453 2.464 2.379 2.464 30,558,921 2.4348 3.85%
2015-01-20 0 4.160 4.140 4.190 4.080 4.250 13,033,502 54,542,881 4.1848 2.367 2.356 2.384 2.322 2.419 22,903,288 2.3814 0.00%
2015-01-19 0 4.160 4.150 4.160 4.120 4.270 10,845,250 45,429,256 4.1889 2.367 2.362 2.367 2.345 2.430 19,057,954 2.3837 -1.89%
2015-01-16 0 4.240 4.230 4.250 4.220 4.330 10,901,285 46,354,021 4.2522 2.413 2.407 2.419 2.401 2.464 19,156,423 2.4198 -1.17%
2015-01-15 0 4.290 4.260 4.310 4.260 4.400 17,067,699 73,387,279 4.2998 2.441 2.424 2.453 2.424 2.504 29,992,432 2.4469 -2.72%
2015-01-14 0 4.410 4.390 4.400 4.360 4.420 7,979,825 35,032,738 4.3902 2.510 2.498 2.504 2.481 2.515 14,022,650 2.4983 0.68%
2015-01-13 0 4.380 4.370 4.380 4.370 4.450 10,925,235 48,051,451 4.3982 2.493 2.487 2.493 2.487 2.532 19,198,509 2.5029 -0.68%
2015-01-12 0 4.410 4.410 4.430 4.390 4.450 5,801,342 25,668,671 4.4246 2.510 2.510 2.521 2.498 2.532 10,194,482 2.5179 -0.90%
2015-01-09 0 4.450 4.440 4.450 4.410 4.460 8,712,397 38,678,605 4.4395 2.532 2.527 2.532 2.510 2.538 15,309,971 2.5264 0.91%
2015-01-08 0 4.410 4.390 4.430 4.390 4.490 12,432,080 55,247,551 4.4440 2.510 2.498 2.521 2.498 2.555 21,846,432 2.5289 -0.68%
2015-01-07 0 4.440 4.440 4.450 4.400 4.500 14,780,060 66,038,726 4.4681 2.527 2.527 2.532 2.504 2.561 25,972,450 2.5426 -0.22%
2015-01-06 0 4.450 4.440 4.470 4.390 4.530 23,661,670 105,925,979 4.4767 2.532 2.527 2.544 2.498 2.578 41,579,772 2.5475 -0.22%
2015-01-05 0 4.460 4.460 4.470 4.350 4.480 24,867,660 109,750,967 4.4134 2.538 2.538 2.544 2.475 2.549 43,699,014 2.5115 0.45%
2015-01-02 0 4.440 4.420 4.440 4.350 4.440 10,630,778 46,910,959 4.4127 2.527 2.515 2.527 2.475 2.527 18,681,071 2.5111 0.00%
2014-12-31 0 4.440 4.430 4.440 4.220 4.460 27,312,735 119,937,668 4.3913 2.527 2.521 2.527 2.401 2.538 47,995,653 2.4989 4.72%
2014-12-30 0 4.240 4.230 4.240 4.140 4.260 19,334,182 81,406,179 4.2105 2.413 2.407 2.413 2.356 2.424 33,975,239 2.3960 0.47%
2014-12-29 0 4.220 4.220 4.230 4.060 4.240 20,739,040 86,640,106 4.1776 2.401 2.401 2.407 2.310 2.413 36,443,943 2.3774 4.98%
2014-12-24 0 4.020 4.010 4.020 3.970 4.050 4,967,706 19,899,355 4.0057 2.288 2.282 2.288 2.259 2.305 8,729,565 2.2795 -0.25%
2014-12-23 0 4.030 4.000 4.030 4.000 4.110 14,741,514 59,802,820 4.0568 2.293 2.276 2.293 2.276 2.339 25,904,714 2.3086 -0.49%
2014-12-22 0 4.050 4.040 4.050 3.860 4.050 15,287,528 61,265,851 4.0076 2.305 2.299 2.305 2.197 2.305 26,864,204 2.2806 2.53%
2014-12-19 0 3.950 3.950 3.960 3.800 3.970 23,815,300 93,266,272 3.9162 2.248 2.248 2.254 2.162 2.259 41,849,741 2.2286 3.13%
2014-12-18 0 3.830 3.800 3.830 3.750 3.930 18,233,580 70,380,979 3.8600 2.180 2.162 2.180 2.134 2.236 32,041,192 2.1966 0.79%
2014-12-17 0 3.800 3.790 3.800 3.780 4.000 37,184,809 142,692,144 3.8374 2.162 2.157 2.162 2.151 2.276 65,343,481 2.1837 -3.31%
2014-12-16 0 3.930 3.930 3.940 3.890 4.050 43,570,033 171,659,286 3.9398 2.236 2.236 2.242 2.214 2.305 76,563,998 2.2420 -1.75%
2014-12-15 0 4.000 4.000 4.010 3.950 4.120 30,619,718 122,800,990 4.0105 2.276 2.276 2.282 2.248 2.345 53,806,891 2.2823 -2.91%
2014-12-12 0 4.120 4.100 4.120 4.040 4.200 18,492,048 76,038,527 4.1120 2.345 2.333 2.345 2.299 2.390 32,495,388 2.3400 0.00%
2014-12-11 0 4.120 4.120 4.130 4.100 4.150 20,260,034 83,621,737 4.1274 2.345 2.345 2.350 2.333 2.362 35,602,204 2.3488 -0.72%
2014-12-10 0 4.150 4.130 4.150 4.100 4.330 41,510,064 173,479,859 4.1792 2.362 2.350 2.362 2.333 2.464 72,944,091 2.3783 -3.94%
2014-12-09 0 4.320 4.300 4.320 4.280 4.500 20,384,248 88,515,553 4.3424 2.458 2.447 2.458 2.436 2.561 35,820,481 2.4711 -0.92%
2014-12-08 0 4.360 4.360 4.370 4.340 4.580 20,242,562 90,175,519 4.4547 2.481 2.481 2.487 2.470 2.606 35,571,501 2.5350 -4.18%
2014-12-05 0 4.550 4.530 4.540 4.510 4.640 39,207,743 178,416,601 4.5505 2.589 2.578 2.584 2.566 2.640 68,898,308 2.5896 0.22%
2014-12-04 0 4.540 4.500 4.540 4.250 4.560 36,778,676 162,970,488 4.4311 2.584 2.561 2.584 2.419 2.595 64,629,799 2.5216 5.83%
2014-12-03 0 4.290 4.280 4.290 4.280 4.470 53,059,511 231,751,519 4.3678 2.441 2.436 2.441 2.436 2.544 93,239,505 2.4856 -2.05%
2014-12-02 0 4.380 4.370 4.380 4.180 4.380 74,221,891 318,452,915 4.2906 2.493 2.487 2.493 2.379 2.493 130,427,368 2.4416 3.30%
2014-12-01 0 4.240 4.230 4.240 4.110 4.640 149,778,221 637,421,462 4.2558 2.413 2.407 2.413 2.339 2.640 263,199,695 2.4218 -7.63%
2014-11-28 0 4.590 4.570 4.600 4.470 5.100 137,434,979 645,503,972 4.6968 2.612 2.601 2.618 2.544 2.902 241,509,375 2.6728 -9.11%
2014-11-27 0 5.050 5.040 5.050 5.020 5.120 28,162,116 142,071,563 5.0448 2.874 2.868 2.874 2.857 2.914 49,488,239 2.8708 -1.17%
2014-11-26 0 5.110 5.090 5.110 5.070 5.210 80,224,294 415,181,173 5.1753 2.908 2.897 2.908 2.885 2.965 140,975,167 2.9451 -2.11%
2014-11-25 0 5.220 5.150 5.200 5.140 5.330 257,070,994 1,344,090,182 5.2285 2.971 2.931 2.959 2.925 3.033 451,741,293 2.9754 -0.57%
2014-11-24 0 5.250 5.250 5.260 5.080 5.270 51,895,090 268,843,302 5.1805 2.988 2.988 2.993 2.891 2.999 91,193,311 2.9481 3.35%
2014-11-21 0 5.080 5.070 5.080 5.050 5.120 15,698,500 79,826,757 5.0850 2.891 2.885 2.891 2.874 2.914 27,586,390 2.8937 0.40%
2014-11-20 0 5.060 5.040 5.050 5.000 5.150 20,699,630 104,422,061 5.0446 2.879 2.868 2.874 2.845 2.931 36,374,690 2.8707 -1.75%
2014-11-19 0 5.150 5.140 5.170 5.110 5.170 21,022,307 108,037,517 5.1392 2.931 2.925 2.942 2.908 2.942 36,941,718 2.9245 0.00%
2014-11-18 0 5.150 5.130 5.150 5.090 5.170 13,881,500 71,201,725 5.1293 2.931 2.919 2.931 2.897 2.942 24,393,443 2.9189 0.39%
2014-11-17 0 5.130 5.120 5.130 5.090 5.190 11,732,000 60,246,321 5.1352 2.919 2.914 2.919 2.897 2.953 20,616,207 2.9223 -0.58%
2014-11-14 0 5.160 5.130 5.150 5.020 5.180 26,292,500 134,361,560 5.1103 2.936 2.919 2.931 2.857 2.948 46,202,832 2.9081 -0.19%
2014-11-13 0 5.170 5.160 5.190 5.080 5.190 15,399,285 78,996,597 5.1299 2.942 2.936 2.953 2.891 2.953 27,060,591 2.9192 1.37%
2014-11-12 0 5.100 5.100 5.120 5.010 5.210 24,334,000 124,818,854 5.1294 2.902 2.902 2.914 2.851 2.965 42,761,233 2.9190 0.59%
2014-11-11 0 5.070 5.040 5.090 4.950 5.160 63,279,500 318,670,072 5.0359 2.885 2.868 2.897 2.817 2.936 111,198,711 2.8658 -1.17%
2014-11-10 0 5.130 5.110 5.140 5.110 5.280 46,634,450 242,454,244 5.1990 2.919 2.908 2.925 2.908 3.005 81,948,984 2.9586 -0.39%
2014-11-07 0 5.150 5.130 5.150 5.130 5.230 28,920,968 149,550,933 5.1710 2.931 2.919 2.931 2.919 2.976 50,821,741 2.9427 0.00%
2014-11-06 0 5.150 5.140 5.160 5.100 5.190 20,193,406 103,685,959 5.1346 2.931 2.925 2.936 2.902 2.953 35,485,121 2.9220 0.19%
2014-11-05 0 5.140 5.130 5.140 5.060 5.190 28,238,146 145,176,550 5.1412 2.925 2.919 2.925 2.879 2.953 49,621,843 2.9257 1.58%
2014-11-04 0 5.060 5.040 5.060 4.950 5.070 18,397,275 92,521,967 5.0291 2.879 2.868 2.879 2.817 2.885 32,328,847 2.8619 1.81%
2014-11-03 0 4.970 4.960 4.980 4.960 5.050 28,638,500 142,735,827 4.9841 2.828 2.823 2.834 2.823 2.874 50,325,371 2.8363 -1.97%
2014-10-31 0 5.070 5.050 5.070 5.010 5.100 15,844,000 80,121,635 5.0569 2.885 2.874 2.885 2.851 2.902 27,842,072 2.8777 1.81%
2014-10-30 0 4.980 4.980 4.990 4.950 5.100 56,307,200 280,675,671 4.9847 2.834 2.834 2.840 2.817 2.902 98,946,548 2.8366 -1.78%
2014-10-29 0 5.070 5.060 5.070 5.020 5.220 44,290,649 226,273,653 5.1088 2.885 2.879 2.885 2.857 2.971 77,830,310 2.9073 -1.93%
2014-10-28 0 5.170 5.140 5.160 5.010 5.180 106,542,565 543,847,643 5.1045 2.942 2.925 2.936 2.851 2.948 187,223,286 2.9048 4.23%
2014-10-27 0 4.960 4.960 4.980 4.950 5.980 242,017,000 1,263,942,265 5.2225 2.823 2.823 2.834 2.817 3.403 425,287,470 2.9720 -19.87%
2014-10-24 0 6.190 6.180 6.190 6.160 6.290 25,384,500 157,164,550 6.1914 3.523 3.517 3.523 3.505 3.579 44,607,237 3.5233 -1.28%
2014-10-23 0 6.270 6.250 6.270 6.230 6.330 13,527,000 84,825,702 6.2708 3.568 3.557 3.568 3.545 3.602 23,770,494 3.5685 -0.95%
2014-10-22 0 6.330 6.300 6.330 6.250 6.390 19,987,790 126,506,193 6.3292 3.602 3.585 3.602 3.557 3.636 35,123,800 3.6017 1.12%
2014-10-21 0 6.260 6.250 6.290 6.240 6.350 16,368,700 102,948,215 6.2893 3.562 3.557 3.579 3.551 3.614 28,764,108 3.5791 -0.63%
2014-10-20 0 6.300 6.270 6.300 6.120 6.320 25,322,900 157,571,309 6.2225 3.585 3.568 3.585 3.483 3.597 44,498,990 3.5410 3.11%
2014-10-17 0 6.110 6.090 6.120 5.970 6.140 61,884,500 372,611,422 6.0211 3.477 3.466 3.483 3.397 3.494 108,747,329 3.4264 3.38%
2014-10-16 0 5.910 5.900 5.950 5.840 6.020 25,688,000 151,572,877 5.9005 3.363 3.357 3.386 3.323 3.426 45,140,567 3.3578 -1.34%
2014-10-15 0 5.990 5.990 6.000 5.970 6.130 27,100,500 163,118,810 6.0190 3.409 3.409 3.414 3.397 3.488 47,622,700 3.4252 -1.64%
2014-10-14 0 6.090 6.090 6.100 6.020 6.220 17,469,000 106,629,817 6.1039 3.466 3.466 3.471 3.426 3.540 30,697,624 3.4736 -1.30%
2014-10-13 0 6.170 6.160 6.170 6.140 6.230 23,270,523 144,206,335 6.1970 3.511 3.505 3.511 3.494 3.545 40,892,424 3.5265 -0.96%
2014-10-10 0 6.230 6.220 6.230 6.180 6.270 22,278,000 138,617,112 6.2222 3.545 3.540 3.545 3.517 3.568 39,148,301 3.5408 -0.80%
2014-10-09 0 6.280 6.270 6.280 6.220 6.370 17,933,000 112,534,110 6.2753 3.574 3.568 3.574 3.540 3.625 31,512,994 3.5710 -0.48%
2014-10-08 0 6.310 6.290 6.300 6.270 6.340 8,931,144 56,290,347 6.3027 3.591 3.579 3.585 3.568 3.608 15,694,367 3.5867 -0.32%
2014-10-07 0 6.330 6.320 6.330 6.290 6.410 22,557,500 142,836,127 6.3321 3.602 3.597 3.602 3.579 3.648 39,639,455 3.6034 -1.09%
2014-10-06 0 6.400 6.380 6.400 6.350 6.440 14,129,000 90,271,745 6.3891 3.642 3.631 3.642 3.614 3.665 24,828,366 3.6358 0.00%
2014-10-03 0 6.400 6.390 6.420 6.240 6.430 23,910,070 152,346,715 6.3717 3.642 3.636 3.653 3.551 3.659 42,016,276 3.6259 0.31%
2014-09-30 0 6.380 6.370 6.380 6.230 6.400 24,227,500 153,165,061 6.3220 3.631 3.625 3.631 3.545 3.642 42,574,084 3.5976 0.63%
2014-09-29 0 6.340 6.340 6.350 6.170 6.400 44,607,500 279,272,439 6.2607 3.608 3.608 3.614 3.511 3.642 78,387,100 3.5627 -1.86%
2014-09-26 0 6.460 6.460 6.470 6.420 6.500 13,157,000 84,931,523 6.4552 3.676 3.676 3.682 3.653 3.699 23,120,307 3.6735 -0.77%
2014-09-25 0 6.510 6.510 6.520 6.480 6.690 25,902,000 170,779,679 6.5933 3.705 3.705 3.710 3.688 3.807 45,516,621 3.7520 0.00%
2014-09-24 0 6.510 6.500 6.510 6.450 6.550 28,769,500 187,224,927 6.5078 3.705 3.699 3.705 3.670 3.727 50,555,572 3.7033 0.93%
2014-09-23 0 6.450 6.450 6.470 6.440 6.520 16,056,360 103,894,355 6.4706 3.670 3.670 3.682 3.665 3.710 28,215,244 3.6822 0.31%
2014-09-22 0 6.430 6.440 6.450 6.430 6.540 27,204,500 176,025,134 6.4704 3.659 3.665 3.670 3.659 3.722 47,805,456 3.6821 -1.98%
2014-09-19 0 6.560 6.540 6.600 6.450 6.640 30,192,751 195,758,683 6.4836 3.733 3.722 3.756 3.670 3.779 53,056,598 3.6896 2.02%
2014-09-18 0 6.430 6.430 6.440 6.400 6.510 27,324,500 175,818,642 6.4345 3.659 3.659 3.665 3.642 3.705 48,016,327 3.6616 -0.77%
2014-09-17 0 6.480 6.470 6.480 6.450 6.550 19,626,500 127,379,336 6.4902 3.688 3.682 3.688 3.670 3.727 34,488,918 3.6933 -0.61%
2014-09-16 0 6.520 6.510 6.520 6.500 6.660 15,630,000 102,739,807 6.5732 3.710 3.705 3.710 3.699 3.790 27,466,017 3.7406 -1.21%
2014-09-15 0 6.600 6.570 6.590 6.550 6.760 38,311,297 255,575,797 6.6710 3.756 3.739 3.750 3.727 3.847 67,323,017 3.7963 -1.35%
2014-09-12 0 6.690 6.680 6.690 6.450 6.690 56,051,600 369,785,652 6.5972 3.807 3.801 3.807 3.670 3.807 98,497,391 3.7543 4.21%
2014-09-11 0 6.420 6.400 6.410 6.340 6.420 32,240,159 206,171,069 6.3949 3.653 3.642 3.648 3.608 3.653 56,654,432 3.6391 0.94%
2014-09-10 0 6.360 6.360 6.370 6.330 6.460 42,881,500 274,313,401 6.3970 3.619 3.619 3.625 3.602 3.676 75,354,065 3.6403 -0.31%
2014-09-08 0 6.380 6.370 6.380 6.350 6.460 14,583,000 93,111,077 6.3849 3.631 3.625 3.631 3.614 3.676 25,626,163 3.6334 -0.16%
2014-09-05 0 6.390 6.380 6.390 6.220 6.430 37,202,941 235,831,778 6.3391 3.636 3.631 3.636 3.540 3.659 65,375,344 3.6074 2.73%
2014-09-04 0 6.220 6.210 6.220 6.190 6.290 37,341,500 232,300,587 6.2210 3.540 3.534 3.540 3.523 3.579 65,618,829 3.5402 0.48%
2014-09-03 0 6.190 6.180 6.190 6.170 6.450 51,374,000 321,570,400 6.2594 3.523 3.517 3.523 3.511 3.670 90,277,619 3.5620 -2.98%
2014-09-02 0 6.380 6.380 6.400 6.350 6.490 19,610,760 125,524,643 6.4008 3.631 3.631 3.642 3.614 3.693 34,461,259 3.6425 -1.39%
2014-09-01 0 6.470 6.450 6.460 6.420 6.520 39,121,000 253,288,865 6.4745 3.682 3.670 3.676 3.653 3.710 68,745,878 3.6844 1.57%
2014-08-29 0 6.370 6.360 6.370 6.200 6.380 47,748,754 301,340,857 6.3110 3.625 3.619 3.625 3.528 3.631 83,907,109 3.5914 0.95%
2014-08-28 0 6.310 6.300 6.310 6.290 6.730 53,681,226 343,419,673 6.3974 3.591 3.585 3.591 3.579 3.830 94,332,021 3.6405 -5.26%
2014-08-27 0 6.660 6.640 6.650 6.650 6.760 28,585,242 191,581,306 6.7021 3.790 3.779 3.784 3.784 3.847 50,231,782 3.8139 -0.75%
2014-08-26 0 6.710 6.710 6.720 6.670 6.730 15,580,500 104,476,785 6.7056 3.818 3.818 3.824 3.796 3.830 27,379,033 3.8159 -0.15%
2014-08-25 0 6.720 6.710 6.730 6.650 6.760 22,174,500 148,903,627 6.7151 3.824 3.818 3.830 3.784 3.847 38,966,424 3.8213 1.05%
2014-08-22 0 6.650 6.670 6.680 6.610 6.760 23,629,500 157,243,258 6.6545 3.784 3.796 3.801 3.762 3.847 41,523,241 3.7869 -1.04%
2014-08-21 0 6.720 6.720 6.730 6.670 6.810 23,024,500 154,542,656 6.7121 3.824 3.824 3.830 3.796 3.875 40,460,097 3.8196 -0.88%
2014-08-20 0 6.780 6.770 6.790 6.770 6.840 18,297,000 124,481,735 6.8034 3.858 3.853 3.864 3.853 3.892 32,152,637 3.8716 0.00%
2014-08-19 0 6.780 6.770 6.790 6.740 6.850 28,269,500 192,067,075 6.7941 3.858 3.853 3.864 3.836 3.898 49,676,941 3.8663 -0.15%
2014-08-18 0 6.790 6.830 6.840 6.730 6.900 46,956,871 319,208,652 6.7979 3.864 3.887 3.892 3.830 3.927 82,515,562 3.8685 -0.15%
2014-08-15 0 6.800 6.790 6.800 6.750 6.850 24,940,041 169,580,380 6.7995 3.870 3.864 3.870 3.841 3.898 43,826,206 3.8694 0.00%
2014-08-14 0 6.800 6.800 6.810 6.780 6.910 36,687,500 250,479,264 6.8274 3.870 3.870 3.875 3.858 3.932 64,469,579 3.8852 -1.45%
2014-08-13 0 6.900 6.890 6.900 6.780 7.020 70,089,090 482,201,466 6.8798 3.927 3.921 3.927 3.858 3.995 123,164,950 3.9151 -1.15%
2014-08-12 0 6.980 6.970 6.980 6.960 7.090 84,527,700 591,757,067 7.0007 3.972 3.966 3.972 3.961 4.035 148,537,382 3.9839 0.14%
2014-08-11 0 6.970 6.950 6.960 6.750 7.050 190,255,833 1,320,446,687 6.9404 3.966 3.955 3.961 3.841 4.012 334,329,497 3.9495 4.65%
2014-08-08 0 6.660 6.650 6.670 6.630 6.770 70,280,000 469,839,300 6.6852 3.790 3.784 3.796 3.773 3.853 123,500,429 3.8044 -1.33%
2014-08-07 0 6.750 6.750 6.760 6.640 6.820 76,599,510 514,978,124 6.7230 3.841 3.841 3.847 3.779 3.881 134,605,469 3.8258 1.66%
2014-08-06 0 6.640 6.640 6.650 6.640 6.730 110,785,500 739,579,056 6.6758 3.779 3.779 3.784 3.779 3.830 194,679,237 3.7990 -0.30%
2014-08-05 0 6.660 6.650 6.660 6.550 6.860 463,865,427 3,102,056,475 6.6874 3.790 3.784 3.790 3.727 3.904 815,133,457 3.8056

Webb-site Database - Powered By Linux Group

Back to top