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
2026-02-04 0 9.480 9.470 9.480 9.400 9.530 26,530,595 250,982,346 9.4601 9.480 9.470 9.480 9.400 9.530 26,530,595 9.4601 0.74%
2026-02-03 0 9.410 9.380 9.410 9.210 9.430 35,278,149 330,959,240 9.3814 9.410 9.380 9.410 9.210 9.430 35,278,149 9.3814 2.84%
2026-02-02 0 9.150 9.140 9.150 9.070 9.480 24,951,209 228,915,204 9.1745 9.150 9.140 9.150 9.070 9.480 24,951,209 9.1745 -0.33%
2026-01-30 0 9.180 9.170 9.180 9.160 9.300 32,742,608 302,081,515 9.2259 9.180 9.170 9.180 9.160 9.300 32,742,608 9.2259 -1.92%
2026-01-29 0 9.360 9.350 9.360 9.150 9.380 32,736,268 304,894,399 9.3137 9.360 9.350 9.360 9.150 9.380 32,736,268 9.3137 2.07%
2026-01-28 0 9.170 9.140 9.170 9.110 9.270 29,673,532 272,713,790 9.1905 9.170 9.140 9.170 9.110 9.270 29,673,532 9.1905 0.33%
2026-01-27 0 9.140 9.120 9.140 8.930 9.160 28,341,906 258,022,218 9.1039 9.140 9.120 9.140 8.930 9.160 28,341,906 9.1039 2.35%
2026-01-26 0 8.930 8.910 8.930 8.790 9.050 16,497,014 147,514,188 8.9419 8.930 8.910 8.930 8.790 9.050 16,497,014 8.9419 1.59%
2026-01-23 0 8.790 8.780 8.790 8.780 9.030 27,286,563 242,106,922 8.8728 8.790 8.780 8.790 8.780 9.030 27,286,563 8.8728 0.11%
2026-01-22 0 8.780 8.770 8.780 8.690 8.880 35,337,079 310,187,808 8.7780 8.780 8.770 8.780 8.690 8.880 35,337,079 8.7780 1.15%
2026-01-21 0 8.680 8.680 8.690 8.560 8.750 34,791,395 301,036,443 8.6526 8.680 8.680 8.690 8.560 8.750 34,791,395 8.6526 0.81%
2026-01-20 0 8.610 8.600 8.610 8.550 8.720 24,224,744 208,901,922 8.6235 8.610 8.600 8.610 8.550 8.720 24,224,744 8.6235 -0.81%
2026-01-19 0 8.680 8.680 8.690 8.670 8.900 14,738,836 129,019,055 8.7537 8.680 8.680 8.690 8.670 8.900 14,738,836 8.7537 -1.03%
2026-01-16 0 8.770 8.760 8.770 8.710 8.840 20,824,157 182,640,921 8.7706 8.770 8.760 8.770 8.710 8.840 20,824,157 8.7706 1.62%
2026-01-15 0 8.630 8.620 8.630 8.510 8.690 35,735,558 307,243,760 8.5977 8.630 8.620 8.630 8.510 8.690 35,735,558 8.5977 0.94%
2026-01-14 0 8.550 8.540 8.550 8.480 8.690 31,575,341 270,167,976 8.5563 8.550 8.540 8.550 8.480 8.690 31,575,341 8.5563 -0.58%
2026-01-13 0 8.600 8.590 8.600 8.560 8.770 23,635,877 203,890,478 8.6263 8.600 8.590 8.600 8.560 8.770 23,635,877 8.6263 0.58%
2026-01-09 0 8.550 8.540 8.550 8.460 8.750 29,272,758 250,532,138 8.5585 8.550 8.540 8.550 8.460 8.750 29,272,758 8.5585 -1.95%
2026-01-08 0 8.720 8.710 8.720 8.620 8.780 33,765,559 294,150,204 8.7115 8.720 8.710 8.720 8.620 8.780 33,765,559 8.7115 1.40%
2026-01-07 0 8.600 8.590 8.600 8.530 8.790 24,730,100 213,000,937 8.6130 8.600 8.590 8.600 8.530 8.790 24,730,100 8.6130 -0.81%
2026-01-06 0 8.670 8.640 8.670 8.620 8.740 19,068,777 165,279,662 8.6676 8.670 8.640 8.670 8.620 8.740 19,068,777 8.6676 0.00%
2026-01-05 0 8.670 8.660 8.670 8.620 8.740 17,455,862 151,248,709 8.6646 8.670 8.660 8.670 8.620 8.740 17,455,862 8.6646 0.00%
2025-12-31 0 8.670 8.660 8.670 8.600 8.730 8,479,346 73,367,796 8.6525 8.670 8.660 8.670 8.600 8.730 8,479,346 8.6525 -0.34%
2025-12-30 0 8.700 8.690 8.700 8.660 8.790 20,267,820 176,537,903 8.7103 8.700 8.690 8.700 8.660 8.790 20,267,820 8.7103 -0.68%
2025-12-29 0 8.760 8.750 8.760 8.730 9.060 18,719,209 164,882,744 8.8082 8.760 8.750 8.760 8.730 9.060 18,719,209 8.8082 -2.23%
2025-12-24 0 8.960 8.950 8.960 8.880 9.060 9,709,608 87,292,289 8.9903 8.960 8.950 8.960 8.880 9.060 9,709,608 8.9903 0.45%
2025-12-23 0 8.920 8.910 8.920 8.760 8.990 16,875,511 150,490,916 8.9177 8.920 8.910 8.920 8.760 8.990 16,875,511 8.9177 0.22%
2025-12-22 0 8.900 8.890 8.900 8.830 9.050 25,524,395 227,208,845 8.9016 8.900 8.890 8.900 8.830 9.050 25,524,395 8.9016 -1.22%
2025-12-19 0 9.010 9.000 9.010 8.880 9.030 35,574,765 320,005,332 8.9953 9.010 9.000 9.010 8.880 9.030 35,574,765 8.9953 0.45%
2025-12-18 0 8.970 8.970 8.980 8.800 9.010 37,059,620 331,660,865 8.9494 8.970 8.970 8.980 8.800 9.010 37,059,620 8.9494 1.01%
2025-12-17 0 8.880 8.880 8.900 8.700 8.940 33,721,376 299,168,014 8.8718 8.880 8.880 8.900 8.700 8.940 33,721,376 8.8718 0.91%
2025-12-16 0 8.800 8.790 8.800 8.700 9.020 41,523,447 365,884,095 8.8115 8.800 8.790 8.800 8.700 9.020 41,523,447 8.8115 -1.01%
2025-12-15 0 8.890 8.890 8.900 8.600 8.920 46,392,724 410,518,662 8.8488 8.890 8.890 8.900 8.600 8.920 46,392,724 8.8488 1.95%
2025-12-12 0 8.720 8.720 8.740 8.720 8.900 67,656,942 594,512,487 8.7872 8.720 8.720 8.740 8.720 8.900 67,656,942 8.7872 -0.11%
2025-12-11 0 8.730 8.720 8.730 8.530 8.780 42,632,144 370,817,535 8.6981 8.730 8.720 8.730 8.530 8.780 42,632,144 8.6981 1.63%
2025-12-10 0 8.590 8.580 8.590 8.200 8.600 79,126,924 668,846,290 8.4528 8.590 8.580 8.590 8.200 8.600 79,126,924 8.4528 5.01%
2025-12-09 0 8.180 8.170 8.180 8.130 8.270 21,688,168 177,755,213 8.1960 8.180 8.170 8.180 8.130 8.270 21,688,168 8.1960 0.74%
2025-12-08 0 8.120 8.110 8.120 8.090 8.320 25,544,828 208,269,179 8.1531 8.120 8.110 8.120 8.090 8.320 25,544,828 8.1531 -2.75%
2025-12-05 0 8.350 8.340 8.350 8.290 8.390 19,382,788 161,799,633 8.3476 8.350 8.340 8.350 8.290 8.390 19,382,788 8.3476 -0.24%
2025-12-04 0 8.370 8.360 8.370 8.350 8.520 19,468,718 163,414,911 8.3937 8.370 8.360 8.370 8.350 8.520 19,468,718 8.3937 -1.18%
2025-12-03 0 8.470 8.460 8.470 8.430 8.600 40,063,000 339,895,912 8.4840 8.470 8.460 8.470 8.430 8.600 40,063,000 8.4840 1.80%
2025-12-02 0 8.320 8.310 8.320 8.230 8.390 24,267,664 201,947,048 8.3217 8.320 8.310 8.320 8.230 8.390 24,267,664 8.3217 0.73%
2025-12-01 0 8.260 8.250 8.260 8.140 8.310 24,545,317 202,337,446 8.2434 8.260 8.250 8.260 8.140 8.310 24,545,317 8.2434 1.47%
2025-11-28 0 8.140 8.140 8.150 8.140 8.240 17,129,225 139,679,942 8.1545 8.140 8.140 8.150 8.140 8.240 17,129,225 8.1545 -0.37%
2025-11-27 0 8.170 8.160 8.170 8.050 8.220 23,204,515 189,379,827 8.1613 8.170 8.160 8.170 8.050 8.220 23,204,515 8.1613 0.74%
2025-11-26 0 8.110 8.110 8.120 8.090 8.180 57,914,695 470,979,264 8.1323 8.110 8.110 8.120 8.090 8.180 57,914,695 8.1323 -0.86%
2025-11-25 0 8.180 8.170 8.180 8.120 8.280 54,398,892 445,055,947 8.1813 8.180 8.170 8.180 8.120 8.280 54,398,892 8.1813 -1.33%
2025-11-24 0 8.290 8.290 8.300 8.290 8.480 51,190,917 426,030,725 8.3224 8.290 8.290 8.300 8.290 8.480 51,190,917 8.3224 -1.31%
2025-11-21 0 8.400 8.400 8.410 8.350 8.470 28,345,476 238,375,976 8.4097 8.400 8.400 8.410 8.350 8.470 28,345,476 8.4097 -1.29%
2025-11-20 0 8.510 8.510 8.520 8.430 8.730 36,587,858 311,135,365 8.5038 8.510 8.510 8.520 8.430 8.730 36,587,858 8.5038 -2.63%
2025-11-19 0 8.740 8.730 8.740 8.630 8.850 27,855,351 243,724,914 8.7497 8.740 8.730 8.740 8.630 8.850 27,855,351 8.7497 0.46%
2025-11-18 0 8.700 8.690 8.700 8.620 8.850 36,411,805 316,429,006 8.6903 8.700 8.690 8.700 8.620 8.850 36,411,805 8.6903 -0.91%
2025-11-17 0 8.780 8.780 8.790 8.600 8.900 43,883,296 384,818,174 8.7691 8.780 8.780 8.790 8.600 8.900 43,883,296 8.7691 1.15%
2025-11-14 0 8.680 8.670 8.680 8.550 8.790 47,645,354 413,428,529 8.6772 8.680 8.670 8.680 8.550 8.790 47,645,354 8.6772 1.64%
2025-11-13 0 8.540 8.540 8.550 8.490 8.600 36,621,742 312,739,613 8.5397 8.540 8.540 8.550 8.490 8.600 36,621,742 8.5397 0.71%
2025-11-12 0 8.480 8.470 8.480 8.230 8.540 47,794,912 403,674,054 8.4460 8.480 8.470 8.480 8.230 8.540 47,794,912 8.4460 3.67%
2025-11-11 0 8.180 8.170 8.180 8.070 8.220 27,484,507 224,094,777 8.1535 8.180 8.170 8.180 8.070 8.220 27,484,507 8.1535 1.49%
2025-11-10 0 8.060 8.050 8.060 7.980 8.110 30,664,363 247,153,547 8.0600 8.060 8.050 8.060 7.980 8.110 30,664,363 8.0600 1.13%
2025-11-07 0 7.970 7.960 7.970 7.830 8.000 26,671,407 211,897,953 7.9448 7.970 7.960 7.970 7.830 8.000 26,671,407 7.9448 0.13%
2025-11-06 0 7.960 7.950 7.960 7.770 7.980 28,683,373 227,252,083 7.9228 7.960 7.950 7.960 7.770 7.980 28,683,373 7.9228 2.18%
2025-11-05 0 7.790 7.780 7.790 7.680 7.840 29,643,836 230,142,629 7.7636 7.790 7.780 7.790 7.680 7.840 29,643,836 7.7636 0.39%
2025-11-04 0 7.760 7.760 7.770 7.720 7.920 30,999,126 241,771,126 7.7993 7.760 7.760 7.770 7.720 7.920 30,999,126 7.7993 -0.64%
2025-11-03 0 7.810 7.800 7.810 7.460 7.920 57,238,467 443,125,314 7.7417 7.810 7.800 7.810 7.460 7.920 57,238,467 7.7417 4.69%
2025-10-31 0 7.460 7.460 7.480 7.330 7.540 32,290,628 241,239,473 7.4709 7.460 7.460 7.480 7.330 7.540 32,290,628 7.4709 1.63%
2025-10-30 0 7.340 7.340 7.360 7.270 7.520 50,125,670 370,199,303 7.3854 7.340 7.340 7.360 7.270 7.520 50,125,670 7.3854 -0.14%
2025-10-28 0 7.350 7.340 7.350 7.300 7.430 21,108,578 155,032,377 7.3445 7.350 7.340 7.350 7.300 7.430 21,108,578 7.3445 -0.54%
2025-10-27 0 7.390 7.390 7.400 7.390 7.550 19,430,122 144,204,027 7.4217 7.390 7.390 7.400 7.390 7.550 19,430,122 7.4217 -0.14%
2025-10-24 0 7.400 7.390 7.400 7.350 7.440 17,273,275 127,768,737 7.3969 7.400 7.390 7.400 7.350 7.440 17,273,275 7.3969 1.37%
2025-10-23 0 7.300 7.290 7.300 7.260 7.450 16,229,358 118,904,555 7.3265 7.300 7.290 7.300 7.260 7.450 16,229,358 7.3265 -0.14%
2025-10-22 0 7.310 7.300 7.310 7.290 7.490 32,668,015 240,228,408 7.3536 7.310 7.300 7.310 7.290 7.490 32,668,015 7.3536 -0.41%
2025-10-21 0 7.340 7.340 7.350 7.340 7.530 29,503,743 218,290,486 7.3987 7.340 7.340 7.350 7.340 7.530 29,503,743 7.3987 -0.41%
2025-10-20 0 7.370 7.360 7.370 7.330 7.460 22,581,792 166,647,026 7.3797 7.370 7.360 7.370 7.330 7.460 22,581,792 7.3797 1.10%
2025-10-17 0 7.290 7.290 7.300 7.260 7.400 22,698,864 165,810,278 7.3048 7.290 7.290 7.300 7.260 7.400 22,698,864 7.3048 -1.35%
2025-10-16 0 7.390 7.380 7.390 7.340 7.550 33,650,949 249,397,993 7.4113 7.390 7.380 7.390 7.340 7.550 33,650,949 7.4113 -2.12%
2025-10-15 0 7.550 7.540 7.550 7.350 7.580 22,738,556 171,250,054 7.5313 7.550 7.540 7.550 7.350 7.580 22,738,556 7.5313 2.72%
2025-10-14 0 7.350 7.340 7.350 7.310 7.660 40,293,845 298,162,826 7.3997 7.350 7.340 7.350 7.310 7.660 40,293,845 7.3997 -3.92%
2025-10-13 0 7.650 7.640 7.650 7.510 7.650 23,544,254 178,999,985 7.6027 7.650 7.640 7.650 7.510 7.650 23,544,254 7.6027 -0.91%
2025-10-10 0 7.720 7.710 7.720 7.680 7.910 35,240,772 273,437,384 7.7591 7.720 7.710 7.720 7.680 7.910 35,240,772 7.7591 -1.78%
2025-10-09 0 7.860 7.860 7.870 7.850 8.120 36,730,329 291,406,704 7.9337 7.860 7.860 7.870 7.850 8.120 36,730,329 7.9337 -0.76%
2025-10-08 0 7.920 7.910 7.920 7.830 7.940 20,674,762 163,219,607 7.8946 7.920 7.910 7.920 7.830 7.940 20,674,762 7.8946 0.76%
2025-10-06 0 7.860 7.850 7.860 7.830 8.100 15,539,946 122,520,368 7.8842 7.860 7.850 7.860 7.830 8.100 15,539,946 7.8842 -2.12%
2025-10-03 0 8.330 8.320 8.330 8.310 8.490 18,573,558 155,236,315 8.3579 8.030 8.020 8.030 8.011 8.184 19,267,464 8.0569 -2.12%
2025-10-02 0 8.510 8.500 8.510 8.350 8.550 20,794,089 176,227,734 8.4749 8.204 8.194 8.204 8.049 8.242 21,570,954 8.1697 0.95%
2025-09-30 0 8.430 8.430 8.440 8.380 8.560 26,578,247 224,370,512 8.4419 8.126 8.126 8.136 8.078 8.252 27,571,208 8.1379 -1.52%
2025-09-29 0 8.560 8.550 8.560 8.430 8.600 18,367,796 157,012,873 8.5483 8.252 8.242 8.252 8.126 8.290 19,054,015 8.2404 0.47%
2025-09-26 0 8.520 8.500 8.520 8.260 8.570 22,073,349 186,828,489 8.4640 8.213 8.194 8.213 7.963 8.261 22,898,007 8.1592 1.43%
2025-09-25 0 8.400 8.400 8.410 8.320 8.640 21,876,560 184,423,600 8.4302 8.097 8.097 8.107 8.020 8.329 22,693,866 8.1266 -0.94%
2025-09-24 0 8.480 8.470 8.480 8.360 8.510 27,033,809 228,803,213 8.4636 8.175 8.165 8.175 8.059 8.204 28,043,789 8.1588 -0.12%
2025-09-23 0 8.490 8.480 8.490 8.460 8.620 20,546,964 175,260,731 8.5298 8.184 8.175 8.184 8.155 8.310 21,314,597 8.2226 -1.16%
2025-09-22 0 8.590 8.580 8.590 8.450 8.610 22,905,677 195,793,300 8.5478 8.281 8.271 8.281 8.146 8.300 23,761,431 8.2400 -0.12%
2025-09-19 0 8.600 8.590 8.600 8.480 8.600 37,701,911 323,160,159 8.5715 8.290 8.281 8.290 8.175 8.290 39,110,451 8.2628 0.12%
2025-09-18 0 8.590 8.590 8.600 8.520 8.720 32,191,184 276,394,476 8.5860 8.281 8.281 8.290 8.213 8.406 33,393,843 8.2768 -0.23%
2025-09-17 0 8.610 8.610 8.620 8.570 8.820 20,131,633 173,622,574 8.6244 8.300 8.300 8.310 8.261 8.502 20,883,749 8.3138 -1.60%
2025-09-16 0 8.750 8.730 8.750 8.690 8.830 20,235,805 176,881,805 8.7410 8.435 8.416 8.435 8.377 8.512 20,991,813 8.4262 -0.46%
2025-09-15 0 8.790 8.780 8.790 8.660 8.850 18,926,388 165,889,100 8.7650 8.473 8.464 8.473 8.348 8.531 19,633,476 8.4493 -0.23%
2025-09-12 0 8.810 8.810 8.820 8.750 8.970 21,998,837 194,563,866 8.8443 8.493 8.493 8.502 8.435 8.647 22,820,711 8.5258 -0.79%
2025-09-11 0 8.880 8.870 8.880 8.700 8.940 29,103,222 258,062,118 8.8671 8.560 8.551 8.560 8.387 8.618 30,190,515 8.5478 1.83%
2025-09-10 0 8.720 8.710 8.720 8.520 8.770 24,090,339 209,956,863 8.7154 8.406 8.396 8.406 8.213 8.454 24,990,352 8.4015 2.23%
2025-09-09 0 8.530 8.510 8.530 8.400 8.550 33,403,892 283,212,946 8.4784 8.223 8.204 8.223 8.097 8.242 34,651,858 8.1731 1.67%
2025-09-08 0 8.390 8.390 8.400 8.300 8.410 18,698,193 156,305,560 8.3594 8.088 8.088 8.097 8.001 8.107 19,396,756 8.0583 0.60%
2025-09-05 0 8.340 8.330 8.340 8.300 8.470 25,531,168 213,381,483 8.3577 8.040 8.030 8.040 8.001 8.165 26,485,010 8.0567 -0.83%
2025-09-04 0 8.410 8.400 8.410 8.270 8.450 29,848,226 250,170,195 8.3814 8.107 8.097 8.107 7.972 8.146 30,963,353 8.0796 0.24%
2025-09-03 0 8.390 8.380 8.390 8.300 8.570 25,370,026 212,829,458 8.3890 8.088 8.078 8.088 8.001 8.261 26,317,848 8.0869 -0.71%
2025-09-02 0 8.450 8.440 8.450 8.380 8.500 25,500,072 215,491,604 8.4506 8.146 8.136 8.146 8.078 8.194 26,452,752 8.1463 0.60%
2025-09-01 0 8.400 8.390 8.400 8.360 8.480 19,162,654 160,935,316 8.3984 8.097 8.088 8.097 8.059 8.175 19,878,569 8.0959 0.72%
2025-08-29 0 8.340 8.330 8.340 8.280 8.390 29,881,309 249,052,107 8.3347 8.040 8.030 8.040 7.982 8.088 30,997,672 8.0345 0.97%
2025-08-28 0 8.260 8.250 8.260 8.220 8.320 27,159,126 224,538,143 8.2675 7.963 7.953 7.963 7.924 8.020 28,173,788 7.9698 0.98%
2025-08-27 0 8.180 8.170 8.180 8.110 8.290 33,356,709 272,613,980 8.1727 7.885 7.876 7.885 7.818 7.991 34,602,912 7.8784 0.86%
2025-08-26 0 8.110 8.110 8.120 8.090 8.180 35,039,520 284,535,672 8.1204 7.818 7.818 7.828 7.799 7.885 36,348,593 7.8280 -1.22%
2025-08-25 0 8.210 8.200 8.210 8.130 8.350 16,808,020 137,777,274 8.1971 7.914 7.905 7.914 7.837 8.049 17,435,966 7.9019 1.61%
2025-08-22 0 8.280 8.280 8.300 8.160 8.350 26,574,064 219,297,250 8.2523 7.789 7.789 7.808 7.676 7.855 28,249,217 7.7629 0.36%
2025-08-21 0 8.250 8.250 8.260 8.220 8.350 20,969,486 173,386,508 8.2685 7.761 7.761 7.770 7.733 7.855 22,291,342 7.7782 -0.36%
2025-08-20 0 8.280 8.280 8.290 8.100 8.310 32,856,728 270,553,183 8.2343 7.789 7.789 7.798 7.620 7.817 34,927,922 7.7460 0.61%
2025-08-19 0 8.230 8.230 8.250 8.040 8.270 34,005,186 277,834,104 8.1703 7.742 7.742 7.761 7.563 7.780 36,148,775 7.6859 3.13%
2025-08-18 0 7.980 7.980 7.990 7.980 8.180 25,847,651 207,416,294 8.0246 7.507 7.507 7.516 7.507 7.695 27,477,013 7.5487 -0.87%
2025-08-15 0 8.050 8.040 8.050 7.960 8.190 30,193,507 242,599,600 8.0348 7.573 7.563 7.573 7.488 7.704 32,096,819 7.5584 -2.07%
2025-08-14 0 8.220 8.220 8.230 8.160 8.380 23,799,966 195,802,737 8.2270 7.733 7.733 7.742 7.676 7.883 25,300,247 7.7392 -1.67%
2025-08-13 0 8.360 8.360 8.370 8.010 8.370 40,912,257 337,020,708 8.2376 7.864 7.864 7.874 7.535 7.874 43,491,248 7.7492 6.23%
2025-08-12 0 7.870 7.870 7.880 7.780 7.970 30,772,904 241,997,021 7.8640 7.403 7.403 7.413 7.319 7.497 32,712,739 7.3976 -1.50%
2025-08-11 0 7.990 7.990 8.000 7.960 8.210 17,347,373 139,208,858 8.0248 7.516 7.516 7.526 7.488 7.723 18,440,902 7.5489 -1.84%
2025-08-08 0 8.140 8.140 8.150 7.980 8.180 12,322,728 100,191,904 8.1307 7.657 7.657 7.667 7.507 7.695 13,099,517 7.6485 0.62%
2025-08-07 0 8.090 8.080 8.090 8.050 8.160 16,193,630 131,210,461 8.1026 7.610 7.601 7.610 7.573 7.676 17,214,430 7.6221 0.75%
2025-08-06 0 8.030 8.020 8.030 7.890 8.040 16,847,687 134,406,450 7.9777 7.554 7.544 7.554 7.422 7.563 17,909,717 7.5047 1.39%
2025-08-05 0 7.920 7.920 7.930 7.740 7.970 21,682,377 170,934,639 7.8836 7.450 7.450 7.460 7.281 7.497 23,049,172 7.4161 -0.63%
2025-08-04 0 7.970 7.960 7.970 7.890 8.070 22,720,219 181,348,885 7.9818 7.497 7.488 7.497 7.422 7.591 24,152,436 7.5085 0.00%
2025-08-01 0 7.970 7.960 7.970 7.910 8.130 18,966,400 151,557,490 7.9908 7.497 7.488 7.497 7.441 7.648 20,161,987 7.5170 0.76%
2025-07-31 0 7.910 7.900 7.910 7.900 8.070 18,070,858 143,340,986 7.9322 7.441 7.432 7.441 7.432 7.591 19,209,993 7.4618 -1.74%
2025-07-30 0 8.050 8.040 8.050 7.940 8.100 24,685,701 198,457,504 8.0394 7.573 7.563 7.573 7.469 7.620 26,241,817 7.5626 -0.62%
2025-07-29 0 8.100 8.100 8.110 7.970 8.120 19,827,773 159,975,524 8.0683 7.620 7.620 7.629 7.497 7.638 21,077,659 7.5898 1.63%
2025-07-28 0 7.970 7.960 7.970 7.900 8.030 12,775,145 101,860,304 7.9733 7.497 7.488 7.497 7.432 7.554 13,580,453 7.5005 0.63%
2025-07-25 0 7.920 7.910 7.920 7.820 7.990 14,691,522 116,276,631 7.9145 7.450 7.441 7.450 7.356 7.516 15,617,633 7.4452 -0.63%
2025-07-24 0 7.970 7.960 7.970 7.920 8.060 24,872,656 198,305,499 7.9728 7.497 7.488 7.497 7.450 7.582 26,440,557 7.5001 -0.50%
2025-07-23 0 8.010 8.000 8.010 7.910 8.160 19,247,022 154,144,889 8.0088 7.535 7.526 7.535 7.441 7.676 20,460,299 7.5339 -0.87%
2025-07-22 0 8.080 8.070 8.080 7.960 8.140 25,718,863 207,327,296 8.0613 7.601 7.591 7.601 7.488 7.657 27,340,106 7.5833 -0.98%
2025-07-21 0 8.160 8.140 8.160 7.910 8.160 23,783,143 192,168,377 8.0800 7.676 7.657 7.676 7.441 7.676 25,282,364 7.6009 2.77%
2025-07-18 0 7.940 7.920 7.940 7.810 7.960 24,209,502 190,916,678 7.8860 7.469 7.450 7.469 7.347 7.488 25,735,599 7.4184 2.58%
2025-07-17 0 7.740 7.740 7.750 7.660 7.780 18,963,976 146,626,195 7.7318 7.281 7.281 7.290 7.206 7.319 20,159,411 7.2733 0.13%
2025-07-16 0 7.730 7.730 7.740 7.650 7.790 25,552,335 197,032,186 7.7109 7.272 7.272 7.281 7.196 7.328 27,163,081 7.2537 1.18%
2025-07-15 0 7.640 7.640 7.650 7.610 7.880 26,470,272 203,905,702 7.7032 7.187 7.187 7.196 7.159 7.413 28,138,882 7.2464 -2.18%
2025-07-14 0 7.810 7.800 7.810 7.660 7.830 17,814,703 138,711,109 7.7863 7.347 7.337 7.347 7.206 7.366 18,937,691 7.3246 2.36%
2025-07-11 0 7.630 7.630 7.640 7.490 7.750 38,893,455 297,741,044 7.6553 7.178 7.178 7.187 7.046 7.290 41,345,187 7.2013 1.87%
2025-07-10 0 7.490 7.490 7.500 7.400 7.530 22,495,694 167,949,668 7.4659 7.046 7.046 7.055 6.961 7.083 23,913,758 7.0231 0.94%
2025-07-09 0 7.420 7.420 7.430 7.400 7.520 30,070,503 224,101,328 7.4525 6.980 6.980 6.989 6.961 7.074 31,966,061 7.0106 -1.33%
2025-07-08 0 7.520 7.510 7.520 7.460 7.650 19,768,456 148,799,721 7.5271 7.074 7.065 7.074 7.018 7.196 21,014,603 7.0808 -0.92%
2025-07-07 0 7.590 7.590 7.600 7.560 7.630 19,453,970 147,470,945 7.5805 7.140 7.140 7.149 7.112 7.178 20,680,292 7.1310 0.00%
2025-07-04 0 7.590 7.570 7.590 7.510 7.600 15,218,078 114,960,575 7.5542 7.140 7.121 7.140 7.065 7.149 16,177,382 7.1063 -1.30%
2025-07-03 0 7.690 7.680 7.690 7.620 7.800 24,520,483 188,471,529 7.6863 7.234 7.225 7.234 7.168 7.337 26,066,184 7.2305 1.18%
2025-07-02 0 7.600 7.590 7.600 7.560 7.750 26,732,104 203,912,341 7.6280 7.149 7.140 7.149 7.112 7.290 28,417,219 7.1757 0.66%
2025-06-30 0 7.550 7.530 7.550 7.430 7.590 31,380,679 236,385,692 7.5328 7.102 7.083 7.102 6.989 7.140 33,358,827 7.0862 -0.40%
2025-06-27 0 7.580 7.570 7.580 7.490 7.620 17,754,619 134,255,605 7.5617 7.131 7.121 7.131 7.046 7.168 18,873,819 7.1133 0.66%
2025-06-26 0 7.530 7.530 7.540 7.410 7.650 49,333,753 372,570,442 7.5520 7.083 7.083 7.093 6.971 7.196 52,443,611 7.1042 -0.26%
2025-06-25 0 7.550 7.540 7.550 7.520 7.660 18,435,862 139,317,088 7.5569 7.102 7.093 7.102 7.074 7.206 19,598,006 7.1087 0.40%
2025-06-24 0 7.520 7.520 7.530 7.350 7.530 23,283,765 174,378,550 7.4893 7.074 7.074 7.083 6.914 7.083 24,751,507 7.0452 2.45%
2025-06-23 0 7.340 7.330 7.340 7.230 7.390 10,738,186 78,689,864 7.3280 6.905 6.895 6.905 6.801 6.952 11,415,090 6.8935 0.27%
2025-06-20 0 7.320 7.290 7.320 7.160 7.330 37,881,152 276,718,992 7.3049 6.886 6.858 6.886 6.735 6.895 40,269,071 6.8718 1.39%
2025-06-19 0 7.220 7.210 7.220 7.150 7.420 27,846,840 201,984,821 7.2534 6.792 6.782 6.792 6.726 6.980 29,602,225 6.8233 -2.96%
2025-06-18 0 7.440 7.430 7.440 7.360 7.600 44,330,854 331,239,747 7.4720 6.999 6.989 6.999 6.924 7.149 47,125,344 7.0289 1.09%
2025-06-17 0 7.360 7.360 7.370 7.320 7.560 33,046,801 243,919,693 7.3810 6.924 6.924 6.933 6.886 7.112 35,129,976 6.9433 -2.65%
2025-06-16 0 7.560 7.550 7.560 7.440 7.600 27,231,016 205,553,834 7.5485 7.112 7.102 7.112 6.999 7.149 28,947,581 7.1009 0.53%
2025-06-13 0 7.520 7.510 7.520 7.450 7.750 30,369,237 228,988,083 7.5401 7.074 7.065 7.074 7.008 7.290 32,283,626 7.0930 -0.66%
2025-06-12 0 7.570 7.560 7.570 7.540 7.680 27,386,600 207,744,434 7.5856 7.121 7.112 7.121 7.093 7.225 29,112,973 7.1358 0.66%
2025-06-11 0 7.520 7.510 7.520 7.460 7.700 31,895,701 240,274,363 7.5331 7.074 7.065 7.074 7.018 7.243 33,906,314 7.0864 0.67%
2025-06-10 0 7.470 7.450 7.470 7.350 7.500 23,541,626 175,283,857 7.4457 7.027 7.008 7.027 6.914 7.055 25,025,622 7.0042 1.08%
2025-06-09 0 7.390 7.380 7.390 7.260 7.390 21,418,895 157,299,574 7.3440 6.952 6.942 6.952 6.829 6.952 22,769,081 6.9085 0.54%
2025-06-06 0 7.350 7.350 7.360 7.310 7.390 31,379,234 230,674,485 7.3512 6.914 6.914 6.924 6.877 6.952 33,357,291 6.9153 1.10%
2025-06-05 0 7.270 7.260 7.270 7.240 7.450 30,030,280 219,953,420 7.3244 6.839 6.829 6.839 6.811 7.008 31,923,303 6.8901 -0.27%
2025-06-04 0 7.290 7.270 7.290 7.220 7.340 33,286,770 242,182,412 7.2756 6.858 6.839 6.858 6.792 6.905 35,385,072 6.8442 0.14%
2025-06-03 0 7.280 7.250 7.280 7.250 7.350 33,634,185 245,423,802 7.2969 6.848 6.820 6.848 6.820 6.914 35,754,387 6.8642 0.41%
2025-06-02 0 7.250 7.250 7.260 7.080 7.250 20,426,307 147,030,548 7.1981 6.820 6.820 6.829 6.660 6.820 21,713,923 6.7713 0.14%
2025-05-30 0 7.240 7.220 7.240 7.040 7.240 77,000,264 555,054,413 7.2085 6.811 6.792 6.811 6.623 6.811 81,854,139 6.7810 1.69%
2025-05-29 0 7.120 7.110 7.120 7.010 7.170 30,373,449 215,470,013 7.0940 6.698 6.688 6.698 6.594 6.745 32,288,104 6.6734 -0.14%
2025-05-28 0 7.130 7.120 7.130 7.070 7.310 38,387,932 275,282,755 7.1711 6.707 6.698 6.707 6.651 6.877 40,807,797 6.7458 0.14%
2025-05-27 0 7.120 7.100 7.120 7.000 7.130 17,498,896 124,200,046 7.0976 6.698 6.679 6.698 6.585 6.707 18,601,976 6.6767 1.28%
2025-05-26 0 7.030 7.020 7.030 6.970 7.110 25,296,140 177,974,619 7.0356 6.613 6.604 6.613 6.557 6.688 26,890,736 6.6184 -1.13%
2025-05-23 0 7.110 7.090 7.110 6.890 7.120 61,423,680 432,309,531 7.0382 6.688 6.670 6.688 6.481 6.698 65,295,652 6.6208 2.16%
2025-05-22 0 6.960 6.950 6.960 6.790 7.010 51,972,797 359,297,099 6.9132 6.547 6.538 6.547 6.387 6.594 55,249,013 6.5032 2.05%
2025-05-21 0 6.820 6.810 6.820 6.740 6.860 28,216,864 192,050,577 6.8062 6.416 6.406 6.416 6.340 6.453 29,995,574 6.4026 0.15%
2025-05-20 0 6.810 6.800 6.810 6.640 6.850 44,691,186 302,394,297 6.7663 6.406 6.397 6.406 6.246 6.444 47,508,390 6.3651 2.41%
2025-05-19 0 6.650 6.640 6.650 6.560 6.680 21,854,026 145,090,443 6.6391 6.256 6.246 6.256 6.171 6.284 23,231,641 6.2454 -0.45%
2025-05-16 0 6.680 6.660 6.680 6.560 6.770 29,759,127 198,004,763 6.6536 6.284 6.265 6.284 6.171 6.369 31,635,057 6.2590 -0.30%
2025-05-15 0 6.700 6.700 6.710 6.610 6.710 22,814,448 152,516,003 6.6851 6.303 6.303 6.312 6.218 6.312 24,252,605 6.2886 0.15%
2025-05-14 0 6.690 6.680 6.690 6.470 6.740 53,706,156 358,873,529 6.6822 6.293 6.284 6.293 6.086 6.340 57,091,638 6.2859 4.37%
2025-05-13 0 6.810 6.800 6.810 6.750 6.880 21,918,204 149,061,357 6.8008 6.030 6.021 6.030 5.977 6.092 24,753,834 6.0217 -0.44%
2025-05-12 0 6.840 6.840 6.850 6.750 7.030 31,165,370 212,903,069 6.8314 6.056 6.056 6.065 5.977 6.225 35,197,337 6.0488 -0.15%
2025-05-09 0 6.850 6.840 6.850 6.830 7.150 31,506,913 217,168,003 6.8927 6.065 6.056 6.065 6.048 6.331 35,583,066 6.1031 -4.73%
2025-05-08 0 7.190 7.180 7.190 7.090 7.230 32,024,764 229,171,871 7.1561 6.366 6.358 6.366 6.278 6.402 36,167,913 6.3363 1.70%
2025-05-07 0 7.070 7.060 7.070 7.040 7.300 43,131,906 307,088,081 7.1197 6.260 6.251 6.260 6.234 6.464 48,712,023 6.3042 1.14%
2025-05-06 0 6.990 6.990 7.000 6.910 7.120 23,070,280 161,021,288 6.9796 6.189 6.189 6.198 6.118 6.304 26,054,958 6.1801 1.16%
2025-05-02 0 6.910 6.900 6.910 6.830 7.030 27,496,509 189,874,914 6.9054 6.118 6.110 6.118 6.048 6.225 31,053,823 6.1144 -0.43%
2025-04-30 0 6.940 6.930 6.940 6.880 7.100 38,742,309 269,424,577 6.9543 6.145 6.136 6.145 6.092 6.287 43,754,529 6.1576 0.14%
2025-04-29 0 6.930 6.930 6.940 6.910 6.990 28,301,609 196,389,712 6.9392 6.136 6.136 6.145 6.118 6.189 31,963,081 6.1443 0.14%
2025-04-28 0 6.920 6.910 6.920 6.860 6.970 27,828,938 192,467,514 6.9161 6.127 6.118 6.127 6.074 6.172 31,429,259 6.1238 0.87%
2025-04-25 0 6.860 6.860 6.880 6.830 7.020 44,613,659 307,772,074 6.8986 6.074 6.074 6.092 6.048 6.216 50,385,475 6.1083 -1.44%
2025-04-24 0 6.960 6.940 6.960 6.770 6.990 25,186,969 174,789,864 6.9397 6.163 6.145 6.163 5.994 6.189 28,445,490 6.1447 0.29%
2025-04-23 0 6.940 6.910 6.940 6.800 6.970 36,418,969 251,411,519 6.9033 6.145 6.118 6.145 6.021 6.172 41,130,611 6.1125 2.51%
2025-04-22 0 6.770 6.760 6.770 6.660 6.840 18,435,614 124,429,425 6.7494 5.994 5.986 5.994 5.897 6.056 20,820,690 5.9762 0.15%
2025-04-17 0 6.760 6.750 6.760 6.680 6.870 43,387,462 292,934,015 6.7516 5.986 5.977 5.986 5.915 6.083 49,000,641 5.9782 -3.01%
2025-04-16 0 6.970 6.960 6.970 6.880 7.040 41,069,891 285,328,517 6.9474 6.172 6.163 6.172 6.092 6.234 46,383,238 6.1515 -0.71%
2025-04-15 0 7.020 7.010 7.020 6.870 7.100 39,794,072 278,338,314 6.9945 6.216 6.207 6.216 6.083 6.287 44,942,362 6.1932 2.48%
2025-04-14 0 6.850 6.840 6.850 6.800 6.980 35,982,977 246,553,250 6.8519 6.065 6.056 6.065 6.021 6.180 40,638,213 6.0670 1.93%
2025-04-11 0 6.720 6.720 6.730 6.590 6.760 45,792,174 306,311,675 6.6892 5.950 5.950 5.959 5.835 5.986 51,716,458 5.9229 -0.59%
2025-04-10 0 6.760 6.740 6.760 6.400 6.840 48,246,216 325,511,104 6.7469 5.986 5.968 5.986 5.667 6.056 54,487,988 5.9740 3.68%
2025-04-09 0 6.520 6.510 6.520 6.060 6.540 93,086,937 598,096,663 6.4251 5.773 5.764 5.773 5.366 5.791 105,129,901 5.6891 -3.12%
2025-04-08 0 6.730 6.720 6.730 6.620 6.780 71,417,772 478,000,498 6.6930 5.959 5.950 5.959 5.862 6.003 80,657,325 5.9263 1.05%
2025-04-07 0 6.660 6.650 6.660 6.620 7.060 90,804,678 617,379,657 6.7990 5.897 5.888 5.897 5.862 6.251 102,552,378 6.0201 -8.64%
2025-04-03 0 7.290 7.270 7.290 7.130 7.370 49,391,562 358,120,780 7.2506 6.455 6.437 6.455 6.313 6.526 55,781,511 6.4201 0.28%
2025-04-02 0 7.270 7.250 7.270 6.990 7.270 48,328,533 347,706,298 7.1946 6.437 6.419 6.437 6.189 6.437 54,580,955 6.3705 3.12%
2025-04-01 0 7.050 7.020 7.050 6.980 7.180 62,890,749 443,667,067 7.0546 6.242 6.216 6.242 6.180 6.358 71,027,132 6.2464 -1.26%
2025-03-31 0 7.140 7.120 7.140 6.950 7.140 42,451,237 301,576,128 7.1041 6.322 6.304 6.322 6.154 6.322 47,943,293 6.2903 2.00%
2025-03-28 0 7.000 6.990 7.000 6.870 7.020 35,920,503 250,135,288 6.9636 6.198 6.189 6.198 6.083 6.216 40,567,657 6.1659 0.57%
2025-03-27 0 6.960 6.950 6.960 6.740 6.980 33,698,132 232,508,302 6.8997 6.163 6.154 6.163 5.968 6.180 38,057,770 6.1094 0.58%
2025-03-26 0 6.920 6.910 6.920 6.790 7.120 47,762,860 333,088,464 6.9738 6.127 6.118 6.127 6.012 6.304 53,942,099 6.1749 3.90%
2025-03-25 0 6.660 6.660 6.670 6.620 6.780 32,637,287 217,709,314 6.6706 5.897 5.897 5.906 5.862 6.003 36,859,680 5.9064 -1.19%
2025-03-24 0 6.740 6.740 6.750 6.730 6.840 26,882,754 181,926,095 6.7674 5.968 5.968 5.977 5.959 6.056 30,360,664 5.9922 -0.30%
2025-03-21 0 6.760 6.750 6.760 6.720 6.870 62,023,075 419,619,659 6.7655 5.986 5.977 5.986 5.950 6.083 70,047,205 5.9905 -0.29%
2025-03-20 0 6.780 6.770 6.780 6.710 6.810 11,178,717 75,710,464 6.7727 6.003 5.994 6.003 5.941 6.030 12,624,944 5.9969 -0.59%
2025-03-19 0 6.820 6.810 6.820 6.660 6.840 18,987,099 128,857,253 6.7866 6.039 6.030 6.039 5.897 6.056 21,443,523 6.0091 1.64%
2025-03-18 0 6.710 6.700 6.710 6.620 6.780 30,587,190 205,090,892 6.7051 5.941 5.932 5.941 5.862 6.003 34,544,356 5.9370 0.15%
2025-03-17 0 6.700 6.690 6.700 6.560 6.770 43,640,864 292,355,924 6.6991 5.932 5.924 5.932 5.809 5.994 49,286,826 5.9317 2.29%
2025-03-14 0 6.550 6.550 6.560 6.460 6.720 58,324,029 382,770,494 6.5628 5.800 5.800 5.809 5.720 5.950 65,869,601 5.8110 -2.53%
2025-03-13 0 6.720 6.710 6.720 6.630 6.800 50,164,852 337,453,716 6.7269 5.950 5.941 5.950 5.871 6.021 56,654,844 5.9563 0.60%
2025-03-12 0 6.860 6.860 6.870 6.800 6.940 41,677,962 286,124,035 6.8651 5.915 5.915 5.923 5.863 5.984 48,338,330 5.9192 -0.72%
2025-03-11 0 6.910 6.900 6.910 6.840 6.940 62,470,048 431,774,885 6.9117 5.958 5.949 5.958 5.898 5.984 72,453,106 5.9594 0.00%
2025-03-10 0 6.910 6.910 6.920 6.850 7.000 33,518,762 232,173,126 6.9267 5.958 5.958 5.967 5.906 6.035 38,875,245 5.9723 0.00%
2025-03-07 0 6.910 6.900 6.910 6.770 6.950 42,365,366 292,282,976 6.8991 5.958 5.949 5.958 5.837 5.992 49,135,585 5.9485 0.88%
2025-03-06 0 6.850 6.850 6.860 6.670 6.890 30,833,575 209,734,246 6.8021 5.906 5.906 5.915 5.751 5.941 35,760,950 5.8649 1.63%
2025-03-05 0 6.740 6.730 6.740 6.500 6.780 53,270,503 354,213,408 6.6493 5.811 5.803 5.811 5.604 5.846 61,783,423 5.7331 3.69%
2025-03-04 0 6.500 6.500 6.510 6.300 6.520 46,795,706 302,963,820 6.4742 5.604 5.604 5.613 5.432 5.622 54,273,918 5.5821 1.88%
2025-03-03 0 6.380 6.380 6.390 6.260 6.430 44,458,939 283,398,231 6.3744 5.501 5.501 5.510 5.397 5.544 51,563,722 5.4961 0.63%
2025-02-28 0 6.340 6.330 6.340 6.260 6.380 58,528,549 370,883,433 6.3368 5.466 5.458 5.466 5.397 5.501 67,881,734 5.4637 -0.78%
2025-02-27 0 6.390 6.390 6.400 6.200 6.420 42,141,345 267,299,115 6.3429 5.510 5.510 5.518 5.346 5.535 48,875,764 5.4690 2.24%
2025-02-26 0 6.250 6.240 6.250 6.160 6.360 30,400,392 190,227,458 6.2574 5.389 5.380 5.389 5.311 5.484 35,258,542 5.3952 -0.48%
2025-02-25 0 6.280 6.270 6.280 6.030 6.320 32,185,752 201,392,269 6.2572 5.415 5.406 5.415 5.199 5.449 37,329,213 5.3950 1.78%
2025-02-24 0 6.170 6.170 6.180 6.130 6.310 17,455,598 107,863,671 6.1793 5.320 5.320 5.328 5.285 5.441 20,245,099 5.3279 -0.16%
2025-02-21 0 6.180 6.170 6.180 6.130 6.280 45,836,690 284,620,647 6.2095 5.328 5.320 5.328 5.285 5.415 53,161,646 5.3539 1.98%
2025-02-20 0 6.060 6.050 6.060 5.970 6.110 30,593,031 185,303,130 6.0570 5.225 5.216 5.225 5.147 5.268 35,481,966 5.2225 0.66%
2025-02-19 0 6.020 6.020 6.030 5.890 6.050 50,388,333 302,127,462 5.9960 5.191 5.191 5.199 5.078 5.216 58,440,666 5.1698 1.18%
2025-02-18 0 5.950 5.950 5.960 5.840 5.970 40,463,354 239,198,565 5.9115 5.130 5.130 5.139 5.035 5.147 46,929,621 5.0970 1.48%
2025-02-17 0 5.880 5.880 5.900 5.880 5.960 45,005,540 265,941,200 5.9091 5.055 5.055 5.073 5.055 5.124 52,346,612 5.0804 -1.34%
2025-02-14 0 5.960 5.950 5.960 5.920 6.060 39,443,673 235,377,230 5.9674 5.124 5.116 5.124 5.090 5.210 45,877,522 5.1306 -2.30%
2025-02-13 0 6.100 6.090 6.100 5.960 6.180 30,427,715 185,025,340 6.0808 5.245 5.236 5.245 5.124 5.313 35,390,927 5.2280 -1.29%
2025-02-12 0 6.180 6.160 6.180 6.040 6.200 34,137,421 209,999,933 6.1516 5.313 5.296 5.313 5.193 5.331 39,705,741 5.2889 3.52%
2025-02-11 0 5.970 5.970 5.980 5.910 6.120 30,267,731 180,971,470 5.9790 5.133 5.133 5.141 5.081 5.262 35,204,847 5.1405 -1.81%
2025-02-10 0 6.080 6.080 6.090 6.040 6.160 21,448,416 130,504,667 6.0846 5.227 5.227 5.236 5.193 5.296 24,946,971 5.2313 -0.49%
2025-02-07 0 6.110 6.100 6.110 6.000 6.160 21,891,084 133,600,708 6.1030 5.253 5.245 5.253 5.159 5.296 25,461,845 5.2471 -0.65%
2025-02-06 0 6.150 6.140 6.150 6.120 6.250 26,189,943 162,243,660 6.1949 5.288 5.279 5.288 5.262 5.374 30,461,912 5.3261 -1.60%
2025-02-05 0 6.250 6.230 6.250 6.150 6.310 24,706,880 154,258,549 6.2435 5.374 5.356 5.374 5.288 5.425 28,736,939 5.3680 0.81%
2025-02-04 0 6.200 6.190 6.200 6.130 6.340 26,626,497 165,960,568 6.2329 5.331 5.322 5.331 5.270 5.451 30,969,674 5.3588 -0.48%
2025-02-03 0 6.230 6.220 6.230 6.030 6.410 32,826,344 202,476,322 6.1681 5.356 5.348 5.356 5.184 5.511 38,180,808 5.3031 2.64%
2025-01-28 0 6.070 6.070 6.100 6.040 6.260 23,105,794 140,982,380 6.1016 5.219 5.219 5.245 5.193 5.382 26,874,692 5.2459 -2.72%
2025-01-27 0 6.240 6.230 6.240 6.190 6.340 17,127,752 107,043,654 6.2497 5.365 5.356 5.365 5.322 5.451 19,921,543 5.3733 0.00%
2025-01-24 0 6.240 6.240 6.250 6.210 6.600 26,963,148 169,820,071 6.2982 5.365 5.365 5.374 5.339 5.674 31,361,238 5.4150 0.32%
2025-01-23 0 6.220 6.210 6.220 6.170 6.490 24,560,143 154,486,520 6.2901 5.348 5.339 5.348 5.305 5.580 28,566,267 5.4080 -3.86%
2025-01-22 0 6.470 6.460 6.470 6.430 6.620 39,287,910 255,580,057 6.5053 5.563 5.554 5.563 5.528 5.692 45,696,352 5.5930 -0.15%
2025-01-21 0 6.480 6.470 6.480 6.260 6.480 50,110,061 320,960,479 6.4051 5.571 5.563 5.571 5.382 5.571 58,283,756 5.5069 4.52%
2025-01-20 0 6.200 6.200 6.210 6.050 6.280 45,869,471 284,093,081 6.1935 5.331 5.331 5.339 5.202 5.399 53,351,463 5.3249 2.65%
2025-01-17 0 6.040 6.020 6.040 5.910 6.040 20,981,608 126,023,925 6.0064 5.193 5.176 5.193 5.081 5.193 24,404,020 5.1641 1.34%
2025-01-16 0 5.960 5.950 5.960 5.870 6.010 17,161,459 101,863,288 5.9356 5.124 5.116 5.124 5.047 5.167 19,960,748 5.1032 -0.50%
2025-01-15 0 5.990 5.970 5.990 5.930 6.040 24,080,801 144,306,665 5.9926 5.150 5.133 5.150 5.098 5.193 28,008,737 5.1522 0.67%
2025-01-14 0 5.950 5.940 5.950 5.780 6.050 33,723,668 200,982,960 5.9597 5.116 5.107 5.116 4.969 5.202 39,224,499 5.1239 2.59%
2025-01-13 0 5.800 5.790 5.800 5.760 5.890 15,345,101 89,104,612 5.8067 4.987 4.978 4.987 4.952 5.064 17,848,115 4.9924 -1.86%
2025-01-10 0 5.910 5.880 5.910 5.870 5.960 15,672,419 92,459,148 5.8995 5.081 5.055 5.081 5.047 5.124 18,228,823 5.0721 1.03%
2025-01-09 0 5.850 5.840 5.850 5.820 5.960 11,472,838 67,088,602 5.8476 5.030 5.021 5.030 5.004 5.124 13,344,228 5.0275 -1.85%
2025-01-08 0 5.960 5.940 5.960 5.730 5.960 27,554,692 162,853,982 5.9102 5.124 5.107 5.124 4.926 5.124 32,049,271 5.0814 2.94%
2025-01-07 0 5.790 5.790 5.800 5.760 5.990 23,260,109 135,552,350 5.8277 4.978 4.978 4.987 4.952 5.150 27,054,178 5.0104 -1.53%
2025-01-06 0 5.880 5.870 5.880 5.850 6.050 22,827,522 135,257,539 5.9252 5.055 5.047 5.055 5.030 5.202 26,551,030 5.0942 -1.67%
2025-01-03 0 5.980 5.980 5.990 5.910 6.000 22,104,191 131,737,174 5.9598 5.141 5.141 5.150 5.081 5.159 25,709,713 5.1240 0.67%
2025-01-02 0 5.940 5.940 5.950 5.900 6.000 21,984,434 130,949,849 5.9565 5.107 5.107 5.116 5.073 5.159 25,570,422 5.1211 -1.16%
2024-12-31 0 6.010 6.010 6.020 5.930 6.100 13,524,281 81,716,395 6.0422 5.167 5.167 5.176 5.098 5.245 15,730,292 5.1948 0.67%
2024-12-30 0 5.970 5.970 5.980 5.950 6.040 17,102,741 102,310,834 5.9821 5.133 5.133 5.141 5.116 5.193 19,892,452 5.1432 0.00%
2024-12-27 0 5.970 5.970 5.980 5.880 6.000 17,224,986 102,560,191 5.9542 5.133 5.133 5.141 5.055 5.159 20,034,637 5.1191 0.51%
2024-12-24 0 5.940 5.940 5.950 5.850 5.960 8,349,629 49,546,749 5.9340 5.107 5.107 5.116 5.030 5.124 9,711,577 5.1018 0.34%
2024-12-23 0 5.920 5.920 5.930 5.890 6.030 17,273,283 102,642,660 5.9423 5.090 5.090 5.098 5.064 5.184 20,090,812 5.1089 -1.33%
2024-12-20 0 6.000 6.000 6.010 5.840 6.160 50,687,373 302,846,880 5.9748 5.159 5.159 5.167 5.021 5.296 58,955,236 5.1369 -1.64%
2024-12-19 0 6.100 6.090 6.100 6.070 6.240 35,019,424 214,647,182 6.1294 5.245 5.236 5.245 5.219 5.365 40,731,612 5.2698 -3.63%
2024-12-18 0 6.330 6.320 6.330 6.180 6.360 22,098,391 138,940,817 6.2874 5.442 5.434 5.442 5.313 5.468 25,702,967 5.4056 1.12%
2024-12-17 0 6.260 6.260 6.270 6.220 6.410 31,527,215 198,459,414 6.2949 5.382 5.382 5.391 5.348 5.511 36,669,772 5.4121 -2.34%
2024-12-16 0 6.410 6.400 6.410 6.350 6.540 19,271,633 123,416,219 6.4040 5.511 5.502 5.511 5.459 5.623 22,415,123 5.5059 -1.54%
2024-12-13 0 6.510 6.500 6.510 6.440 6.610 37,696,039 245,602,033 6.5153 5.597 5.588 5.597 5.537 5.683 43,844,823 5.6016 -1.36%
2024-12-12 0 6.600 6.600 6.610 6.450 6.630 29,629,438 194,238,987 6.5556 5.674 5.674 5.683 5.545 5.700 34,462,439 5.6363 2.01%
2024-12-11 0 6.470 6.470 6.480 6.390 6.530 31,140,865 201,365,645 6.4663 5.563 5.563 5.571 5.494 5.614 36,220,402 5.5595 1.57%
2024-12-10 0 6.370 6.370 6.380 6.330 6.470 31,991,112 204,443,033 6.3906 5.477 5.477 5.485 5.442 5.563 37,209,337 5.4944 1.92%
2024-12-09 0 6.250 6.250 6.260 6.140 6.340 38,980,591 242,433,656 6.2193 5.374 5.374 5.382 5.279 5.451 45,338,904 5.3471 0.00%
2024-12-06 0 6.250 6.240 6.250 6.210 6.430 32,383,508 203,803,978 6.2934 5.374 5.365 5.374 5.339 5.528 37,665,739 5.4109 -1.88%
2024-12-05 0 6.370 6.360 6.370 6.250 6.400 16,423,358 104,659,990 6.3726 5.477 5.468 5.477 5.374 5.502 19,102,252 5.4789 0.31%
2024-12-04 0 6.350 6.350 6.370 6.150 6.380 23,671,985 149,239,842 6.3045 5.459 5.459 5.477 5.288 5.485 27,533,237 5.4204 2.25%
2024-12-03 0 6.210 6.200 6.210 6.050 6.210 30,424,945 187,085,152 6.1491 5.339 5.331 5.339 5.202 5.339 35,387,705 5.2867 -0.80%
2024-12-02 0 6.260 6.250 6.260 6.200 6.290 16,049,086 100,182,794 6.2423 5.382 5.374 5.382 5.331 5.408 18,666,930 5.3669 1.46%
2024-11-29 0 6.170 6.170 6.180 6.110 6.220 19,627,702 121,159,296 6.1729 5.305 5.305 5.313 5.253 5.348 22,829,272 5.3072 -0.64%
2024-11-28 0 6.210 6.200 6.210 6.160 6.340 15,703,725 97,792,759 6.2274 5.339 5.331 5.339 5.296 5.451 18,265,236 5.3540 -0.48%
2024-11-27 0 6.240 6.230 6.240 6.120 6.250 17,334,387 107,427,647 6.1974 5.365 5.356 5.365 5.262 5.374 20,161,883 5.3283 0.65%
2024-11-26 0 6.200 6.200 6.210 6.110 6.330 29,375,508 183,498,382 6.2466 5.331 5.331 5.339 5.253 5.442 34,167,090 5.3706 -1.74%
2024-11-25 0 6.310 6.300 6.310 6.240 6.390 48,721,378 307,621,666 6.3139 5.425 5.416 5.425 5.365 5.494 56,668,558 5.4284 0.32%
2024-11-22 0 6.290 6.280 6.290 6.240 6.500 21,190,098 133,991,154 6.3233 5.408 5.399 5.408 5.365 5.588 24,646,518 5.4365 -2.18%
2024-11-21 0 6.430 6.410 6.430 6.400 6.500 17,435,294 112,223,691 6.4366 5.528 5.511 5.528 5.502 5.588 20,279,249 5.5339 0.00%
2024-11-20 0 6.430 6.420 6.430 6.330 6.480 24,842,529 159,711,768 6.4290 5.528 5.520 5.528 5.442 5.571 28,894,714 5.5274 1.42%
2024-11-19 0 6.340 6.320 6.340 6.230 6.360 23,449,375 148,166,727 6.3186 5.451 5.434 5.451 5.356 5.468 27,274,316 5.4325 1.44%
2024-11-18 0 6.250 6.240 6.250 6.150 6.290 29,966,804 186,780,172 6.2329 5.374 5.365 5.374 5.288 5.408 34,854,835 5.3588 1.30%
2024-11-15 0 6.170 6.160 6.170 6.100 6.320 22,371,991 138,443,619 6.1883 5.305 5.296 5.305 5.245 5.434 26,021,195 5.3204 1.15%
2024-11-14 0 6.100 6.100 6.110 6.090 6.260 25,929,307 160,145,495 6.1762 5.245 5.245 5.253 5.236 5.382 30,158,762 5.3101 -1.93%
2024-11-13 0 6.220 6.190 6.220 6.050 6.260 22,186,563 137,356,319 6.1910 5.348 5.322 5.348 5.202 5.382 25,805,521 5.3227 2.30%
2024-11-12 0 6.080 6.070 6.080 6.030 6.240 18,493,688 112,619,772 6.0896 5.227 5.219 5.227 5.184 5.365 21,510,283 5.2356 -1.30%
2024-11-11 0 6.160 6.130 6.160 6.070 6.200 15,931,080 97,774,765 6.1374 5.296 5.270 5.296 5.219 5.331 18,529,676 5.2767 -0.96%
2024-11-08 0 6.220 6.210 6.220 6.170 6.340 33,659,879 209,341,088 6.2193 5.348 5.339 5.348 5.305 5.451 39,150,305 5.3471 0.97%
2024-11-07 0 6.160 6.150 6.160 5.890 6.180 33,829,261 206,727,466 6.1109 5.296 5.288 5.296 5.064 5.313 39,347,316 5.2539 3.36%
2024-11-06 0 5.960 5.960 5.970 5.820 6.040 32,851,858 194,681,989 5.9261 5.124 5.124 5.133 5.004 5.193 38,210,484 5.0950 -0.83%
2024-11-05 0 6.010 6.010 6.020 5.950 6.090 28,182,140 169,107,026 6.0005 5.167 5.167 5.176 5.116 5.236 32,779,066 5.1590 -1.31%
2024-11-04 0 6.090 6.080 6.090 6.050 6.170 22,291,914 135,502,026 6.0785 5.236 5.227 5.236 5.202 5.305 25,928,056 5.2261 -0.16%
2024-11-01 0 6.100 6.100 6.110 6.010 6.120 13,464,890 81,887,561 6.0816 5.245 5.245 5.253 5.167 5.262 15,661,213 5.2287 0.66%
2024-10-31 0 6.060 6.050 6.060 6.010 6.380 32,185,596 196,536,960 6.1064 5.210 5.202 5.210 5.167 5.485 37,435,545 5.2500 -5.02%
2024-10-30 0 6.380 6.380 6.390 6.210 6.440 31,300,922 199,182,163 6.3635 5.485 5.485 5.494 5.339 5.537 36,406,567 5.4711 1.59%
2024-10-29 0 6.280 6.270 6.280 6.190 6.350 22,946,546 143,873,758 6.2700 5.399 5.391 5.399 5.322 5.459 26,689,468 5.3907 -0.32%
2024-10-28 0 6.300 6.290 6.300 6.200 6.320 11,374,699 71,527,665 6.2883 5.416 5.408 5.416 5.331 5.434 13,230,081 5.4064 0.32%
2024-10-25 0 6.280 6.280 6.290 6.270 6.380 19,932,437 125,835,316 6.3131 5.399 5.399 5.408 5.391 5.485 23,183,713 5.4277 0.16%
2024-10-24 0 6.270 6.260 6.270 6.130 6.280 19,057,786 118,763,342 6.2317 5.391 5.382 5.391 5.270 5.399 22,166,394 5.3578 1.29%
2024-10-23 0 6.190 6.180 6.190 6.110 6.230 11,133,986 68,889,698 6.1873 5.322 5.313 5.322 5.253 5.356 12,950,104 5.3196 0.32%
2024-10-22 0 6.170 6.160 6.170 6.080 6.190 19,669,775 120,934,577 6.1482 5.305 5.296 5.305 5.227 5.322 22,878,207 5.2860 0.00%
2024-10-21 0 6.170 6.160 6.170 6.080 6.180 35,254,202 216,663,887 6.1458 5.305 5.296 5.305 5.227 5.313 41,004,686 5.2839 1.15%
2024-10-18 0 6.100 6.090 6.100 5.950 6.100 26,423,837 159,958,327 6.0536 5.245 5.236 5.245 5.116 5.245 30,733,957 5.2046 1.33%
2024-10-17 0 6.020 6.010 6.020 5.970 6.140 33,330,424 201,175,627 6.0358 5.176 5.167 5.176 5.133 5.279 38,767,111 5.1893 0.33%
2024-10-16 0 6.000 5.990 6.000 5.940 6.050 23,560,045 141,376,959 6.0007 5.159 5.150 5.159 5.107 5.202 27,403,038 5.1592 1.01%
2024-10-15 0 5.940 5.930 5.940 5.870 6.130 35,575,467 212,187,457 5.9644 5.107 5.098 5.107 5.047 5.270 41,378,354 5.1280 -1.98%
2024-10-14 0 6.060 6.050 6.060 5.940 6.360 42,674,405 258,997,797 6.0692 5.210 5.202 5.210 5.107 5.468 49,635,234 5.2180 -2.26%
2024-10-10 0 6.200 6.200 6.210 6.110 6.370 46,079,430 285,552,443 6.1970 5.331 5.331 5.339 5.253 5.477 53,595,669 5.3279 0.32%
2024-10-09 0 6.180 6.170 6.180 5.990 6.250 46,555,727 285,620,083 6.1350 5.313 5.305 5.313 5.150 5.374 54,149,657 5.2746 0.82%
2024-10-08 0 6.130 6.120 6.130 5.980 6.440 48,585,236 299,705,251 6.1686 5.270 5.262 5.270 5.141 5.537 56,510,209 5.3036 -4.81%
2024-10-07 0 6.440 6.430 6.440 6.330 6.440 26,079,301 166,721,072 6.3929 5.537 5.528 5.537 5.442 5.537 30,333,222 5.4963 1.26%
2024-10-04 0 6.360 6.350 6.360 6.230 6.400 36,528,514 230,963,034 6.3228 5.468 5.459 5.468 5.356 5.502 42,486,857 5.4361 1.76%
2024-10-03 0 6.250 6.240 6.250 6.170 6.400 38,644,509 242,259,780 6.2689 5.374 5.365 5.374 5.305 5.502 44,948,002 5.3898 -1.88%
2024-10-02 0 6.370 6.360 6.370 6.010 6.380 55,162,752 347,808,598 6.3051 5.477 5.468 5.477 5.167 5.485 64,160,616 5.4209 3.41%
2024-09-30 0 6.160 6.160 6.170 5.950 6.200 58,552,962 358,326,424 6.1197 5.296 5.296 5.305 5.116 5.331 68,103,820 5.2615 0.16%
2024-09-27 0 6.150 6.140 6.150 6.000 6.320 60,233,670 368,872,372 6.1240 5.288 5.279 5.288 5.159 5.434 70,058,676 5.2652 -2.69%
2024-09-26 0 6.320 6.300 6.320 6.180 6.320 51,866,566 325,572,692 6.2771 5.434 5.416 5.434 5.313 5.434 60,326,773 5.3968 3.27%
2024-09-25 0 6.120 6.110 6.120 6.100 6.240 44,513,049 274,259,988 6.1613 5.262 5.253 5.262 5.245 5.365 51,773,788 5.2973 -0.16%
2024-09-24 0 6.130 6.110 6.130 6.080 6.160 44,443,963 272,353,705 6.1280 5.270 5.253 5.270 5.227 5.296 51,693,433 5.2686 1.16%
2024-09-23 0 6.060 6.050 6.060 5.990 6.060 26,539,408 160,248,442 6.0381 5.210 5.202 5.210 5.150 5.210 30,868,380 5.1913 0.83%
2024-09-20 0 6.010 6.000 6.010 5.950 6.010 50,734,559 302,569,886 5.9638 5.167 5.159 5.167 5.116 5.167 59,010,119 5.1274 0.67%
2024-09-19 0 5.970 5.960 5.970 5.900 6.010 43,011,058 256,458,041 5.9626 5.133 5.124 5.133 5.073 5.167 50,026,800 5.1264 0.84%
2024-09-17 0 5.920 5.920 5.930 5.850 5.950 28,905,844 171,150,662 5.9210 5.090 5.090 5.098 5.030 5.116 33,620,816 5.0906 0.68%
2024-09-16 0 5.880 5.870 5.880 5.720 5.880 9,743,569 56,922,993 5.8421 5.055 5.047 5.055 4.918 5.055 11,332,890 5.0228 0.34%
2024-09-13 0 5.860 5.850 5.860 5.780 5.890 21,339,619 124,855,015 5.8509 5.038 5.030 5.038 4.969 5.064 24,820,428 5.0303 1.74%
2024-09-12 0 5.760 5.760 5.770 5.740 5.840 16,764,293 96,723,871 5.7696 4.952 4.952 4.961 4.935 5.021 19,498,798 4.9605 0.17%
2024-09-11 0 5.750 5.740 5.750 5.660 5.760 22,291,730 127,790,625 5.7326 4.944 4.935 4.944 4.866 4.952 25,927,842 4.9287 0.17%
2024-09-10 0 5.740 5.740 5.750 5.650 5.780 21,585,486 123,794,985 5.7351 4.935 4.935 4.944 4.858 4.969 25,106,399 4.9308 0.53%
2024-09-09 0 5.710 5.700 5.710 5.660 5.780 40,974,480 234,261,213 5.7172 4.909 4.901 4.909 4.866 4.969 47,658,026 4.9155 0.00%
2024-09-05 0 5.710 5.690 5.710 5.660 5.750 15,388,362 87,732,186 5.7012 4.909 4.892 4.909 4.866 4.944 17,898,432 4.9017 1.06%
2024-09-04 0 5.650 5.630 5.650 5.570 5.670 18,412,868 103,518,527 5.6221 4.858 4.840 4.858 4.789 4.875 21,416,280 4.8336 0.89%
2024-09-03 0 5.600 5.590 5.600 5.570 5.740 9,524,045 53,341,497 5.6007 4.815 4.806 4.815 4.789 4.935 11,077,558 4.8153 -1.06%
2024-09-02 0 5.660 5.650 5.660 5.540 5.680 9,722,617 54,809,326 5.6373 4.866 4.858 4.866 4.763 4.883 11,308,520 4.8467 -0.35%
2024-08-30 0 5.680 5.680 5.690 5.570 5.740 41,198,289 234,098,720 5.6822 4.883 4.883 4.892 4.789 4.935 47,918,342 4.8854 1.97%
2024-08-29 0 5.570 5.560 5.570 5.390 5.580 13,383,104 74,198,877 5.5442 4.789 4.780 4.789 4.634 4.797 15,566,087 4.7667 2.20%
2024-08-28 0 5.450 5.440 5.450 5.420 5.590 13,572,956 74,123,327 5.4611 4.686 4.677 4.686 4.660 4.806 15,786,907 4.6952 -1.80%
2024-08-27 0 5.550 5.540 5.550 5.410 5.580 24,330,757 134,610,815 5.5325 4.772 4.763 4.772 4.651 4.797 28,299,465 4.7567 1.46%
2024-08-26 0 5.470 5.460 5.470 5.450 5.590 9,465,694 51,921,240 5.4852 4.703 4.694 4.703 4.686 4.806 11,009,689 4.7160 -0.00%
2024-08-23 0 5.570 5.570 5.580 5.450 5.610 33,288,890 185,649,652 5.5769 4.703 4.703 4.711 4.602 4.737 39,426,641 4.7087 1.27%
2024-08-22 0 5.500 5.500 5.510 5.460 5.600 18,708,246 103,032,003 5.5073 4.644 4.644 4.652 4.610 4.728 22,157,642 4.6500 -0.72%
2024-08-21 0 5.540 5.530 5.540 5.430 5.570 12,043,742 66,612,711 5.5309 4.678 4.669 4.678 4.585 4.703 14,264,348 4.6699 -0.54%
2024-08-20 0 5.570 5.560 5.570 5.510 5.650 29,303,126 162,724,415 5.5531 4.703 4.694 4.703 4.652 4.770 34,705,989 4.6887 0.18%
2024-08-19 0 5.560 5.560 5.570 5.530 5.670 25,921,893 144,686,787 5.5816 4.694 4.694 4.703 4.669 4.787 30,701,329 4.7127 -1.24%
2024-08-16 0 5.630 5.630 5.640 5.560 5.730 34,281,913 193,786,095 5.6527 4.754 4.754 4.762 4.694 4.838 40,602,756 4.7727 0.00%
2024-08-15 0 5.630 5.620 5.630 5.550 5.740 46,711,653 262,042,768 5.6098 4.754 4.745 4.754 4.686 4.846 55,324,272 4.7365 -1.05%
2024-08-14 0 5.690 5.680 5.690 5.420 5.710 74,569,870 418,552,280 5.6129 4.804 4.796 4.804 4.576 4.821 88,318,941 4.7391 8.38%
2024-08-13 0 5.250 5.250 5.260 4.950 5.270 21,898,519 113,489,413 5.1825 4.433 4.433 4.441 4.179 4.450 25,936,132 4.3757 -0.19%
2024-08-12 0 5.260 5.260 5.270 5.230 5.320 16,023,465 84,437,158 5.2696 4.441 4.441 4.450 4.416 4.492 18,977,845 4.4492 0.00%
2024-08-09 0 5.260 5.250 5.260 5.210 5.320 9,282,457 48,772,203 5.2542 4.441 4.433 4.441 4.399 4.492 10,993,941 4.4363 0.77%
2024-08-08 0 5.220 5.220 5.230 5.160 5.260 16,582,380 86,699,482 5.2284 4.407 4.407 4.416 4.357 4.441 19,639,812 4.4145 -1.14%
2024-08-07 0 5.280 5.280 5.290 5.190 5.300 18,421,635 97,025,793 5.2669 4.458 4.458 4.466 4.382 4.475 21,818,186 4.4470 1.34%
2024-08-06 0 5.210 5.200 5.210 5.150 5.320 27,726,493 145,205,643 5.2371 4.399 4.390 4.399 4.348 4.492 32,838,659 4.4218 1.36%
2024-08-05 0 5.140 5.130 5.140 4.910 5.160 43,947,243 223,654,362 5.0892 4.340 4.331 4.340 4.146 4.357 52,050,164 4.2969 3.01%
2024-08-02 0 4.990 4.980 4.990 4.840 5.050 14,514,058 72,416,737 4.9894 4.213 4.205 4.213 4.087 4.264 17,190,136 4.2127 -0.60%
2024-08-01 0 5.020 5.010 5.020 4.970 5.130 18,842,564 95,158,523 5.0502 4.239 4.230 4.239 4.196 4.331 22,316,725 4.2640 -1.18%
2024-07-31 0 5.080 5.070 5.080 4.950 5.080 28,753,677 145,349,290 5.0550 4.289 4.281 4.289 4.179 4.289 34,055,233 4.2680 2.42%
2024-07-30 0 4.960 4.960 4.970 4.930 5.060 18,503,009 92,047,939 4.9748 4.188 4.188 4.196 4.163 4.272 21,914,564 4.2003 -1.98%
2024-07-29 0 5.060 5.060 5.080 4.970 5.100 13,756,935 69,520,430 5.0535 4.272 4.272 4.289 4.196 4.306 16,293,416 4.2668 1.81%
2024-07-26 0 4.970 4.960 4.970 4.940 5.180 23,000,447 115,503,540 5.0218 4.196 4.188 4.196 4.171 4.374 27,241,232 4.2400 -3.12%
2024-07-25 0 5.130 5.130 5.140 5.120 5.240 18,076,620 93,201,375 5.1559 4.331 4.331 4.340 4.323 4.424 21,409,558 4.3533 -1.91%
2024-07-24 0 5.230 5.230 5.240 5.210 5.330 15,793,296 83,046,340 5.2583 4.416 4.416 4.424 4.399 4.500 18,705,238 4.4397 -1.32%
2024-07-23 0 5.300 5.290 5.300 5.250 5.440 13,060,439 69,302,912 5.3063 4.475 4.466 4.475 4.433 4.593 15,468,502 4.4803 1.15%
2024-07-22 0 5.240 5.240 5.250 5.210 5.340 8,938,551 46,862,799 5.2428 4.424 4.424 4.433 4.399 4.509 10,586,627 4.4266 0.19%
2024-07-19 0 5.230 5.230 5.240 5.200 5.380 15,536,981 82,090,984 5.2836 4.416 4.416 4.424 4.390 4.542 18,401,664 4.4611 -2.97%
2024-07-18 0 5.390 5.380 5.390 5.300 5.530 22,685,752 123,185,865 5.4301 4.551 4.542 4.551 4.475 4.669 26,868,514 4.5848 0.75%
2024-07-17 0 5.350 5.340 5.350 5.340 5.470 23,189,770 124,753,327 5.3797 4.517 4.509 4.517 4.509 4.618 27,465,462 4.5422 -0.74%
2024-07-16 0 5.390 5.380 5.390 5.170 5.440 30,919,395 164,871,286 5.3323 4.551 4.542 4.551 4.365 4.593 36,620,263 4.5022 3.06%
2024-07-15 0 5.230 5.230 5.240 5.180 5.600 47,590,577 252,057,977 5.2964 4.416 4.416 4.424 4.374 4.728 56,365,250 4.4719 -0.19%
2024-07-12 0 5.240 5.240 5.250 4.990 5.280 33,984,421 174,000,027 5.1200 4.424 4.424 4.433 4.213 4.458 40,250,413 4.3229 5.22%
2024-07-11 0 4.980 4.980 5.000 4.900 5.000 12,453,487 61,834,287 4.9652 4.205 4.205 4.222 4.137 4.222 14,749,641 4.1923 1.22%
2024-07-10 0 4.920 4.910 4.920 4.890 5.050 28,743,239 142,051,620 4.9421 4.154 4.146 4.154 4.129 4.264 34,042,871 4.1727 -1.80%
2024-07-09 0 5.010 5.010 5.020 4.960 5.100 14,367,365 72,283,191 5.0311 4.230 4.230 4.239 4.188 4.306 17,016,396 4.2479 -0.99%
2024-07-08 0 5.060 5.060 5.070 4.970 5.140 17,325,628 87,334,927 5.0408 4.272 4.272 4.281 4.196 4.340 20,520,099 4.2561 -0.59%
2024-07-05 0 5.090 5.090 5.100 5.060 5.280 18,222,975 93,205,896 5.1147 4.298 4.298 4.306 4.272 4.458 21,582,898 4.3185 -2.86%
2024-07-04 0 5.240 5.230 5.240 5.140 5.270 14,427,317 75,051,507 5.2020 4.424 4.416 4.424 4.340 4.450 17,087,402 4.3922 0.38%
2024-07-03 0 5.220 5.210 5.220 5.090 5.230 20,781,748 107,467,144 5.1712 4.407 4.399 4.407 4.298 4.416 24,613,453 4.3662 1.75%
2024-07-02 0 5.130 5.120 5.130 5.100 5.250 16,312,404 84,072,397 5.1539 4.331 4.323 4.331 4.306 4.433 19,320,059 4.3516 -0.19%
2024-06-28 0 5.140 5.130 5.140 5.070 5.190 19,145,596 98,417,410 5.1405 4.340 4.331 4.340 4.281 4.382 22,675,630 4.3402 1.18%
2024-06-27 0 5.080 5.070 5.080 5.030 5.160 18,752,383 95,155,739 5.0743 4.289 4.281 4.289 4.247 4.357 22,209,917 4.2844 -1.36%
2024-06-26 0 5.150 5.130 5.150 5.100 5.190 25,872,146 133,140,781 5.1461 4.348 4.331 4.348 4.306 4.382 30,642,410 4.3450 -0.58%
2024-06-25 0 5.180 5.180 5.190 5.130 5.270 13,832,523 71,766,100 5.1882 4.374 4.374 4.382 4.331 4.450 16,382,941 4.3805 -0.77%
2024-06-24 0 5.220 5.210 5.220 5.050 5.230 20,030,445 103,607,363 5.1725 4.407 4.399 4.407 4.264 4.416 23,723,626 4.3673 2.96%
2024-06-21 0 5.070 5.070 5.080 5.040 5.160 25,382,493 128,879,319 5.0775 4.281 4.281 4.289 4.255 4.357 30,062,476 4.2870 -2.50%
2024-06-20 0 5.200 5.180 5.200 5.180 5.290 11,246,501 58,496,171 5.2013 4.390 4.374 4.390 4.374 4.466 13,320,113 4.3916 -1.33%
2024-06-19 0 5.270 5.260 5.270 5.210 5.300 10,087,722 53,023,134 5.2562 4.450 4.441 4.450 4.399 4.475 11,947,680 4.4379 -0.19%
2024-06-18 0 5.280 5.270 5.280 5.240 5.360 16,713,870 88,285,226 5.2822 4.458 4.450 4.458 4.424 4.526 19,795,546 4.4599 0.96%
2024-06-17 0 5.230 5.210 5.230 5.160 5.270 14,841,686 77,502,281 5.2219 4.416 4.399 4.416 4.357 4.450 17,578,172 4.4090 1.16%
2024-06-14 0 5.170 5.160 5.170 5.100 5.220 16,715,834 86,202,186 5.1569 4.365 4.357 4.365 4.306 4.407 19,797,872 4.3541 0.00%
2024-06-13 0 5.170 5.160 5.170 5.050 5.180 19,754,289 101,202,518 5.1231 4.365 4.357 4.365 4.264 4.374 23,396,553 4.3255 1.97%
2024-06-12 0 5.070 5.060 5.070 5.040 5.220 26,590,294 135,147,140 5.0826 4.281 4.272 4.281 4.255 4.407 31,492,969 4.2913 -1.74%
2024-06-11 0 5.160 5.160 5.180 5.130 5.320 25,382,853 131,663,731 5.1871 4.357 4.357 4.374 4.331 4.492 30,062,902 4.3796 -3.01%
2024-06-07 0 5.320 5.310 5.320 5.290 5.390 23,443,383 124,922,545 5.3287 4.492 4.483 4.492 4.466 4.551 27,765,836 4.4991 -0.93%
2024-06-06 0 5.370 5.360 5.370 5.340 5.500 13,074,832 70,470,414 5.3898 4.534 4.526 4.534 4.509 4.644 15,485,548 4.5507 -1.47%
2024-06-05 0 5.450 5.430 5.450 5.380 5.520 21,229,058 115,571,446 5.4440 4.602 4.585 4.602 4.542 4.661 25,143,237 4.5965 1.49%
2024-06-04 0 5.370 5.370 5.380 5.240 5.450 13,697,351 73,545,360 5.3693 4.534 4.534 4.542 4.424 4.602 16,222,846 4.5334 0.94%
2024-06-03 0 5.320 5.310 5.320 5.280 5.430 22,741,113 121,211,684 5.3301 4.492 4.483 4.492 4.458 4.585 26,934,082 4.5003 0.00%
2024-05-31 0 5.320 5.310 5.320 5.270 5.450 49,778,807 265,425,051 5.3321 4.492 4.483 4.492 4.450 4.602 58,956,943 4.5020 -1.30%
2024-05-30 0 5.390 5.380 5.390 5.360 5.550 26,305,984 142,814,008 5.4290 4.551 4.542 4.551 4.526 4.686 31,156,239 4.5838 -1.64%
2024-05-29 0 5.480 5.480 5.490 5.460 5.680 19,205,279 106,238,780 5.5317 4.627 4.627 4.635 4.610 4.796 22,746,317 4.6706 -3.35%
2024-05-28 0 5.670 5.670 5.680 5.590 5.700 12,023,599 68,152,550 5.6682 4.787 4.787 4.796 4.720 4.813 14,240,491 4.7858 0.18%
2024-05-27 0 5.660 5.660 5.670 5.620 5.690 6,756,804 38,259,683 5.6624 4.779 4.779 4.787 4.745 4.804 8,002,613 4.7809 0.53%
2024-05-24 0 5.630 5.630 5.640 5.600 5.690 15,723,606 88,592,178 5.6343 4.754 4.754 4.762 4.728 4.804 18,622,699 4.7572 0.00%
2024-05-23 0 5.630 5.620 5.630 5.590 5.670 17,093,470 96,278,583 5.6325 4.754 4.745 4.754 4.720 4.787 20,245,136 4.7556 0.18%
2024-05-22 0 5.620 5.620 5.630 5.520 5.650 10,468,915 58,810,524 5.6176 4.745 4.745 4.754 4.661 4.770 12,399,157 4.7431 0.36%
2024-05-21 0 5.600 5.600 5.620 5.590 5.710 21,840,689 122,774,024 5.6213 4.728 4.728 4.745 4.720 4.821 25,867,640 4.7462 -0.36%
2024-05-20 0 5.620 5.610 5.620 5.590 5.680 13,192,200 74,293,922 5.6317 4.745 4.737 4.745 4.720 4.796 15,624,556 4.7549 -0.18%
2024-05-17 0 5.630 5.630 5.650 5.500 5.670 27,101,043 151,570,956 5.5928 4.754 4.754 4.770 4.644 4.787 32,097,889 4.7221 1.44%
2024-05-16 0 5.550 5.550 5.560 5.540 5.750 47,843,545 268,598,460 5.6141 4.686 4.686 4.694 4.678 4.855 56,664,860 4.7401 -2.46%
2024-05-14 0 5.690 5.680 5.690 5.560 5.730 29,909,052 170,238,082 5.6919 4.804 4.796 4.804 4.694 4.838 35,423,634 4.8058 1.97%
2024-05-13 0 5.830 5.820 5.830 5.680 5.830 41,612,641 240,301,881 5.7747 4.711 4.703 4.711 4.590 4.711 51,493,226 4.6667 1.57%
2024-05-10 0 5.740 5.740 5.750 5.640 5.780 22,108,602 126,976,285 5.7433 4.639 4.639 4.647 4.558 4.671 27,358,111 4.6413 0.88%
2024-05-09 0 5.690 5.690 5.710 5.610 5.740 18,250,562 103,642,593 5.6789 4.598 4.598 4.614 4.534 4.639 22,584,011 4.5892 0.00%
2024-05-08 0 5.690 5.690 5.710 5.680 5.800 23,681,934 135,377,721 5.7165 4.598 4.598 4.614 4.590 4.687 29,305,018 4.6196 -1.04%
2024-05-07 0 5.750 5.750 5.780 5.730 5.830 17,633,493 101,738,715 5.7696 4.647 4.647 4.671 4.631 4.711 21,820,423 4.6625 -2.04%
2024-05-06 0 5.870 5.860 5.870 5.600 5.880 22,136,813 128,520,185 5.8057 4.744 4.736 4.744 4.525 4.752 27,393,020 4.6917 3.71%
2024-05-03 0 5.660 5.660 5.670 5.660 5.810 25,214,679 143,854,469 5.7052 4.574 4.574 4.582 4.574 4.695 31,201,701 4.6105 -0.88%
2024-05-02 0 5.710 5.700 5.710 5.660 5.780 18,517,136 105,835,606 5.7155 4.614 4.606 4.614 4.574 4.671 22,913,880 4.6188 -0.17%
2024-04-30 0 5.720 5.720 5.750 5.720 5.900 38,853,554 224,034,296 5.7661 4.622 4.622 4.647 4.622 4.768 48,079,017 4.6597 -1.89%
2024-04-29 0 5.830 5.830 5.850 5.810 5.920 24,709,761 144,811,904 5.8605 4.711 4.711 4.727 4.695 4.784 30,576,894 4.7360 0.00%
2024-04-26 0 5.830 5.820 5.830 5.800 5.890 26,748,580 156,269,057 5.8421 4.711 4.703 4.711 4.687 4.760 33,099,814 4.7211 0.52%
2024-04-25 0 5.800 5.790 5.800 5.720 5.840 18,272,304 105,844,925 5.7926 4.687 4.679 4.687 4.622 4.719 22,610,915 4.6811 -0.51%
2024-04-24 0 5.830 5.810 5.830 5.760 5.920 56,221,903 327,550,697 5.8260 4.711 4.695 4.711 4.655 4.784 69,571,340 4.7081 0.52%
2024-04-23 0 5.800 5.800 5.810 5.530 5.820 46,193,671 264,972,497 5.7361 4.687 4.687 4.695 4.469 4.703 57,161,985 4.6355 5.84%
2024-04-22 0 5.480 5.480 5.490 5.440 5.580 22,965,749 126,310,192 5.4999 4.428 4.428 4.437 4.396 4.509 28,418,781 4.4446 1.67%
2024-04-19 0 5.390 5.380 5.390 5.340 5.450 17,657,260 95,123,095 5.3872 4.356 4.348 4.356 4.315 4.404 21,849,834 4.3535 -0.37%
2024-04-18 0 5.410 5.410 5.420 5.330 5.450 18,726,761 101,091,634 5.3982 4.372 4.372 4.380 4.307 4.404 23,173,279 4.3624 -0.18%
2024-04-17 0 5.420 5.420 5.430 5.350 5.450 16,549,862 89,483,224 5.4069 4.380 4.380 4.388 4.323 4.404 20,479,493 4.3694 1.12%
2024-04-16 0 5.360 5.360 5.370 5.280 5.390 15,307,326 81,969,301 5.3549 4.332 4.332 4.340 4.267 4.356 18,941,927 4.3274 -0.92%
2024-04-15 0 5.410 5.410 5.420 5.400 5.540 10,391,359 56,635,231 5.4502 4.372 4.372 4.380 4.364 4.477 12,858,703 4.4044 -1.99%
2024-04-12 0 5.520 5.520 5.530 5.490 5.630 36,368,551 201,968,088 5.5534 4.461 4.461 4.469 4.437 4.550 45,003,970 4.4878 -1.95%
2024-04-11 0 5.630 5.620 5.630 5.440 5.640 55,134,278 306,622,399 5.5614 4.550 4.542 4.550 4.396 4.558 68,225,467 4.4943 2.36%
2024-04-10 0 5.500 5.500 5.510 5.410 5.550 56,144,771 306,648,985 5.4618 4.445 4.445 4.453 4.372 4.485 69,475,893 4.4137 1.10%
2024-04-09 0 5.440 5.430 5.440 5.290 5.460 40,922,308 220,802,808 5.3957 4.396 4.388 4.396 4.275 4.412 50,638,979 4.3603 2.64%
2024-04-08 0 5.300 5.300 5.330 5.140 5.360 30,512,783 161,632,398 5.2972 4.283 4.283 4.307 4.154 4.332 37,757,797 4.2808 2.91%
2024-04-05 0 5.150 5.140 5.150 5.040 5.280 28,049,294 144,508,546 5.1519 4.162 4.154 4.162 4.073 4.267 34,709,372 4.1634 -2.28%
2024-04-03 0 5.270 5.260 5.270 5.220 5.340 30,014,422 158,228,047 5.2717 4.259 4.251 4.259 4.218 4.315 37,141,104 4.2602 -1.86%
2024-04-02 0 5.370 5.370 5.380 5.250 5.400 48,085,356 256,252,560 5.3291 4.340 4.340 4.348 4.243 4.364 59,502,835 4.3066 4.07%
2024-03-28 0 5.160 5.160 5.180 5.000 5.350 37,144,662 193,002,281 5.1960 4.170 4.170 4.186 4.041 4.323 45,964,362 4.1990 -2.09%
2024-03-27 0 5.270 5.270 5.290 4.980 5.400 40,473,545 212,473,126 5.2497 4.259 4.259 4.275 4.024 4.364 50,083,661 4.2424 2.33%
2024-03-26 0 5.150 5.140 5.150 5.060 5.210 23,269,912 119,612,029 5.1402 4.162 4.154 4.162 4.089 4.210 28,795,165 4.1539 0.59%
2024-03-25 0 5.120 5.110 5.120 5.090 5.190 12,452,789 63,917,244 5.1328 4.138 4.129 4.138 4.113 4.194 15,409,603 4.1479 -0.78%
2024-03-22 0 5.160 5.160 5.170 5.090 5.270 12,470,572 64,319,784 5.1577 4.170 4.170 4.178 4.113 4.259 15,431,609 4.1681 -1.53%
2024-03-21 0 5.240 5.240 5.250 5.150 5.290 14,762,206 76,930,289 5.2113 4.235 4.235 4.243 4.162 4.275 18,267,373 4.2113 0.96%
2024-03-20 0 5.190 5.190 5.200 5.130 5.250 15,105,958 78,565,279 5.2009 4.194 4.194 4.202 4.146 4.243 18,692,746 4.2030 0.39%
2024-03-19 0 5.170 5.170 5.180 5.130 5.220 17,534,724 90,736,856 5.1747 4.178 4.178 4.186 4.146 4.218 21,698,203 4.1818 -0.58%
2024-03-18 0 5.200 5.200 5.210 5.160 5.340 21,631,881 113,019,953 5.2247 4.202 4.202 4.210 4.170 4.315 26,768,196 4.2222 -2.80%
2024-03-15 0 5.350 5.340 5.350 5.210 5.510 121,703,320 655,474,612 5.3858 4.323 4.315 4.323 4.210 4.453 150,600,790 4.3524 -1.11%
2024-03-14 0 5.410 5.400 5.410 5.370 5.530 36,858,449 200,630,796 5.4433 4.372 4.364 4.372 4.340 4.469 45,610,190 4.3988 1.50%
2024-03-13 0 5.330 5.320 5.330 5.180 5.350 21,020,595 111,363,295 5.2978 4.307 4.299 4.307 4.186 4.323 26,011,765 4.2813 2.30%
2024-03-12 0 5.210 5.210 5.220 5.100 5.240 23,714,808 122,590,773 5.1694 4.210 4.210 4.218 4.121 4.235 29,345,698 4.1775 1.56%
2024-03-11 0 5.130 5.120 5.130 5.020 5.220 24,908,865 127,803,667 5.1309 4.146 4.138 4.146 4.057 4.218 30,823,274 4.1463 2.19%
2024-03-08 0 5.020 5.010 5.020 4.870 5.180 31,328,383 157,240,152 5.0191 4.057 4.049 4.057 3.936 4.186 38,767,054 4.0560 3.93%
2024-03-07 0 4.830 4.830 4.840 4.770 4.890 18,152,841 87,704,057 4.8314 3.903 3.903 3.911 3.855 3.952 22,463,086 3.9044 1.90%
2024-03-06 0 4.740 4.730 4.740 4.680 4.750 17,373,659 82,205,845 4.7316 3.830 3.822 3.830 3.782 3.839 21,498,894 3.8237 0.00%
2024-03-05 0 4.740 4.730 4.740 4.660 4.800 16,848,255 79,901,688 4.7424 3.830 3.822 3.830 3.766 3.879 20,848,737 3.8324 -2.27%
2024-03-04 0 4.850 4.830 4.850 4.760 4.860 20,476,213 98,941,412 4.8320 3.919 3.903 3.919 3.847 3.927 25,338,124 3.9048 2.11%
2024-03-01 0 4.750 4.750 4.760 4.650 4.820 15,564,645 74,153,460 4.7642 3.839 3.839 3.847 3.758 3.895 19,260,344 3.8501 0.64%
2024-02-29 0 4.720 4.720 4.730 4.700 4.830 49,260,141 233,621,049 4.7426 3.814 3.814 3.822 3.798 3.903 60,956,564 3.8326 -1.05%
2024-02-28 0 4.770 4.770 4.780 4.760 4.850 14,515,293 69,616,880 4.7961 3.855 3.855 3.863 3.847 3.919 17,961,832 3.8758 -0.63%
2024-02-27 0 4.800 4.800 4.810 4.760 4.830 16,405,395 78,799,847 4.8033 3.879 3.879 3.887 3.847 3.903 20,300,724 3.8816 -0.62%
2024-02-26 0 4.830 4.830 4.840 4.800 4.860 7,521,187 36,390,583 4.8384 3.903 3.903 3.911 3.879 3.927 9,307,032 3.9100 -0.21%
2024-02-23 0 4.840 4.840 4.850 4.810 4.900 18,381,967 89,186,436 4.8518 3.911 3.911 3.919 3.887 3.960 22,746,617 3.9209 -0.82%
2024-02-22 0 4.880 4.870 4.880 4.780 4.890 19,443,102 94,105,320 4.8400 3.944 3.936 3.944 3.863 3.952 24,059,710 3.9113 1.24%
2024-02-21 0 4.820 4.820 4.830 4.720 4.890 26,494,800 127,832,678 4.8248 3.895 3.895 3.903 3.814 3.952 32,785,776 3.8990 1.47%
2024-02-20 0 4.750 4.740 4.750 4.640 4.750 17,313,316 81,842,109 4.7271 3.839 3.830 3.839 3.750 3.839 21,424,223 3.8201 1.06%
2024-02-19 0 4.700 4.700 4.710 4.700 4.790 8,339,920 39,415,401 4.7261 3.798 3.798 3.806 3.798 3.871 10,320,167 3.8193 -0.84%
2024-02-16 0 4.740 4.730 4.740 4.610 4.750 13,466,371 63,314,589 4.7017 3.830 3.822 3.830 3.725 3.839 16,663,852 3.7995 3.27%
2024-02-15 0 4.590 4.590 4.600 4.520 4.620 14,332,572 65,633,088 4.5793 3.709 3.709 3.717 3.653 3.734 17,735,725 3.7006 0.00%
2024-02-14 0 4.590 4.590 4.600 4.480 4.620 24,155,930 110,259,546 4.5645 3.709 3.709 3.717 3.620 3.734 29,891,560 3.6887 -0.65%
2024-02-09 0 4.620 4.610 4.620 4.570 4.650 7,386,586 34,111,990 4.6181 3.734 3.725 3.734 3.693 3.758 9,140,471 3.7320 -0.86%
2024-02-08 0 4.660 4.660 4.670 4.650 4.800 18,770,353 88,344,324 4.7066 3.766 3.766 3.774 3.758 3.879 23,227,222 3.8035 -1.48%
2024-02-07 0 4.730 4.730 4.740 4.670 4.770 27,610,886 130,424,526 4.7237 3.822 3.822 3.830 3.774 3.855 34,166,868 3.8173 1.94%
2024-02-06 0 4.640 4.640 4.650 4.410 4.670 32,768,337 150,567,167 4.5949 3.750 3.750 3.758 3.564 3.774 40,548,914 3.7132 1.75%
2024-02-05 0 4.560 4.560 4.570 4.520 4.610 14,235,946 64,820,948 4.5533 3.685 3.685 3.693 3.653 3.725 17,616,156 3.6796 -1.08%
2024-02-02 0 4.610 4.600 4.610 4.570 4.700 16,850,971 77,840,994 4.6194 3.725 3.717 3.725 3.693 3.798 20,852,098 3.7330 0.44%
2024-02-01 0 4.590 4.590 4.600 4.540 4.670 28,517,213 131,183,635 4.6002 3.709 3.709 3.717 3.669 3.774 35,288,395 3.7175 -0.22%
2024-01-31 0 4.600 4.590 4.600 4.560 4.700 34,698,129 160,108,782 4.6143 3.717 3.709 3.717 3.685 3.798 42,936,919 3.7289 -0.86%
2024-01-30 0 4.640 4.640 4.650 4.620 4.750 16,955,585 79,156,280 4.6684 3.750 3.750 3.758 3.734 3.839 20,981,552 3.7727 -2.32%
2024-01-29 0 4.750 4.750 4.760 4.650 4.780 23,587,092 111,402,507 4.7230 3.839 3.839 3.847 3.758 3.863 29,187,656 3.8168 1.93%
2024-01-26 0 4.660 4.650 4.660 4.630 4.800 20,257,027 94,931,498 4.6863 3.766 3.758 3.766 3.742 3.879 25,066,894 3.7871 -3.92%
2024-01-25 0 4.850 4.850 4.860 4.810 4.950 16,988,485 82,622,712 4.8635 3.919 3.919 3.927 3.887 4.000 21,022,264 3.9302 -0.61%
2024-01-24 0 4.880 4.860 4.880 4.750 4.900 13,762,899 66,347,427 4.8207 3.944 3.927 3.944 3.839 3.960 17,030,788 3.8957 2.95%
2024-01-23 0 4.740 4.730 4.740 4.680 4.790 18,570,829 87,875,844 4.7319 3.830 3.822 3.830 3.782 3.871 22,980,322 3.8240 0.42%
2024-01-22 0 4.720 4.710 4.720 4.680 4.810 15,010,343 71,025,747 4.7318 3.814 3.806 3.814 3.782 3.887 18,574,428 3.8238 -1.05%
2024-01-19 0 4.770 4.770 4.780 4.740 4.810 12,510,761 59,655,032 4.7683 3.855 3.855 3.863 3.830 3.887 15,481,340 3.8534 0.21%
2024-01-18 0 4.760 4.760 4.770 4.710 4.970 31,925,499 151,920,173 4.7586 3.847 3.847 3.855 3.806 4.016 39,505,951 3.8455 -2.46%
2024-01-17 0 4.880 4.870 4.880 4.850 5.000 21,900,107 107,679,732 4.9169 3.944 3.936 3.944 3.919 4.041 27,100,110 3.9734 -2.59%
2024-01-16 0 5.010 5.000 5.010 4.970 5.070 18,631,002 93,274,223 5.0064 4.049 4.041 4.049 4.016 4.097 23,054,783 4.0458 -1.18%
2024-01-15 0 5.070 5.060 5.070 5.020 5.100 7,514,582 37,997,435 5.0565 4.097 4.089 4.097 4.057 4.121 9,298,859 4.0862 -0.78%
2024-01-12 0 5.110 5.090 5.110 4.960 5.110 14,132,404 71,859,319 5.0847 4.129 4.113 4.129 4.008 4.129 17,488,029 4.1091 2.20%
2024-01-11 0 5.000 5.000 5.010 4.990 5.160 37,462,986 190,870,145 5.0949 4.041 4.041 4.049 4.033 4.170 46,358,269 4.1173 1.21%
2024-01-10 0 4.940 4.930 4.940 4.880 4.980 11,232,055 55,492,711 4.9406 3.992 3.984 3.992 3.944 4.024 13,899,016 3.9926 0.61%
2024-01-09 0 4.910 4.910 4.920 4.870 4.950 10,300,396 50,549,655 4.9075 3.968 3.968 3.976 3.936 4.000 12,746,142 3.9659 0.82%
2024-01-08 0 4.870 4.860 4.880 4.830 5.000 10,491,782 51,128,053 4.8732 3.936 3.927 3.944 3.903 4.041 12,982,971 3.9381 -2.60%
2024-01-05 0 5.000 4.990 5.000 4.940 5.020 11,759,535 58,682,254 4.9902 4.041 4.033 4.041 3.992 4.057 14,551,742 4.0327 -0.60%
2024-01-04 0 5.030 5.020 5.030 4.940 5.100 21,814,241 109,771,345 5.0321 4.065 4.057 4.065 3.992 4.121 26,993,856 4.0665 1.41%
2024-01-03 0 4.960 4.960 4.970 4.880 5.000 18,093,009 89,344,122 4.9380 4.008 4.008 4.016 3.944 4.041 22,389,048 3.9905 0.00%
2024-01-02 0 4.960 4.960 4.970 4.960 5.070 13,716,965 68,431,553 4.9888 4.008 4.008 4.016 4.008 4.097 16,973,948 4.0316 -1.59%
2023-12-29 0 5.040 5.020 5.040 4.970 5.040 9,240,359 46,334,267 5.0143 4.073 4.057 4.073 4.016 4.073 11,434,408 4.0522 1.41%
2023-12-28 0 4.970 4.970 4.980 4.940 5.030 15,241,725 75,710,883 4.9673 4.016 4.016 4.024 3.992 4.065 18,860,749 4.0142 0.20%
2023-12-27 0 4.960 4.950 4.960 4.850 5.020 12,077,467 59,916,377 4.9610 4.008 4.000 4.008 3.919 4.057 14,945,164 4.0091 -0.40%
2023-12-22 0 4.980 4.970 4.980 4.910 5.050 48,651,885 240,530,050 4.9439 4.024 4.016 4.024 3.968 4.081 60,203,882 3.9953 1.43%
2023-12-21 0 4.910 4.910 4.920 4.870 5.010 33,356,361 164,106,497 4.9198 3.968 3.968 3.976 3.936 4.049 41,276,559 3.9758 -0.61%
2023-12-20 0 4.940 4.940 4.950 4.940 5.030 27,129,423 134,882,088 4.9718 3.992 3.992 4.000 3.992 4.065 33,571,085 4.0178 -1.40%
2023-12-19 0 5.010 5.010 5.020 4.970 5.060 35,116,714 176,085,230 5.0143 4.049 4.049 4.057 4.016 4.089 43,454,894 4.0521 0.00%
2023-12-18 0 5.010 5.000 5.010 4.960 5.040 21,942,246 109,733,805 5.0010 4.049 4.041 4.049 4.008 4.073 27,152,255 4.0414 -0.60%
2023-12-15 0 5.040 5.030 5.040 4.990 5.070 42,750,058 215,017,207 5.0296 4.073 4.065 4.073 4.033 4.097 52,900,714 4.0645 1.41%
2023-12-14 0 4.970 4.970 4.980 4.780 5.020 44,428,052 218,368,212 4.9151 4.016 4.016 4.024 3.863 4.057 54,977,134 3.9720 3.97%
2023-12-13 0 4.780 4.770 4.780 4.760 4.840 16,247,409 77,683,778 4.7813 3.863 3.855 3.863 3.847 3.911 20,105,225 3.8639 0.00%
2023-12-12 0 4.780 4.770 4.780 4.680 4.790 25,420,440 120,659,317 4.7465 3.863 3.855 3.863 3.782 3.871 31,456,318 3.8358 0.84%
2023-12-11 0 4.740 4.740 4.750 4.650 4.800 17,231,499 81,305,783 4.7184 3.830 3.830 3.839 3.758 3.879 21,322,979 3.8131 -1.66%
2023-12-08 0 4.820 4.810 4.820 4.800 4.900 14,446,533 69,874,308 4.8368 3.895 3.887 3.895 3.879 3.960 17,876,746 3.9087 -0.41%
2023-12-07 0 4.840 4.830 4.840 4.800 4.910 16,872,650 81,777,521 4.8468 3.911 3.903 3.911 3.879 3.968 20,878,924 3.9167 -1.02%
2023-12-06 0 4.890 4.890 4.900 4.760 4.990 23,348,775 114,254,721 4.8934 3.952 3.952 3.960 3.847 4.033 28,892,753 3.9544 0.20%
2023-12-05 0 4.880 4.880 4.890 4.850 5.050 19,440,443 96,032,036 4.9398 3.944 3.944 3.952 3.919 4.081 24,056,419 3.9920 -2.79%
2023-12-04 0 5.020 5.010 5.020 4.930 5.100 30,219,714 151,206,760 5.0036 4.057 4.049 4.057 3.984 4.121 37,395,141 4.0435 1.21%
2023-12-01 0 4.960 4.950 4.960 4.900 5.020 36,240,990 180,371,371 4.9770 4.008 4.000 4.008 3.960 4.057 44,846,120 4.0220 -1.20%
2023-11-30 0 5.020 5.010 5.020 4.880 5.050 64,352,157 322,052,285 5.0045 4.057 4.049 4.057 3.944 4.081 79,632,057 4.0443 2.24%
2023-11-29 0 4.910 4.900 4.910 4.810 4.920 40,088,851 194,787,537 4.8589 3.968 3.960 3.968 3.887 3.976 49,607,625 3.9266 2.29%
2023-11-28 0 4.800 4.800 4.810 4.770 4.840 23,099,402 111,000,925 4.8054 3.879 3.879 3.887 3.855 3.911 28,584,168 3.8833 -0.41%
2023-11-27 0 4.820 4.810 4.820 4.770 4.840 10,181,041 48,974,206 4.8103 3.895 3.887 3.895 3.855 3.911 12,598,447 3.8873 0.42%
2023-11-24 0 4.800 4.790 4.800 4.770 4.850 9,720,270 46,741,738 4.8087 3.879 3.871 3.879 3.855 3.919 12,028,270 3.8860 -0.83%
2023-11-23 0 4.840 4.830 4.840 4.720 4.850 27,938,650 134,049,063 4.7980 3.911 3.903 3.911 3.814 3.919 34,572,457 3.8773 0.83%
2023-11-22 0 4.800 4.790 4.800 4.760 4.820 20,571,573 99,037,318 4.8143 3.879 3.871 3.879 3.847 3.895 25,456,127 3.8905 -0.83%
2023-11-21 0 4.840 4.830 4.840 4.760 4.870 14,876,003 71,907,475 4.8338 3.911 3.903 3.911 3.847 3.936 18,408,190 3.9063 1.26%
2023-11-20 0 4.780 4.770 4.780 4.690 4.790 11,237,976 53,480,499 4.7589 3.863 3.855 3.863 3.790 3.871 13,906,343 3.8458 1.92%
2023-11-17 0 4.690 4.690 4.700 4.680 4.720 11,777,757 55,268,227 4.6926 3.790 3.790 3.798 3.782 3.814 14,574,290 3.7922 -0.42%
2023-11-16 0 4.710 4.700 4.710 4.660 4.750 16,206,841 76,299,906 4.7079 3.806 3.798 3.806 3.766 3.839 20,055,024 3.8045 -0.63%
2023-11-15 0 4.740 4.740 4.750 4.700 4.790 18,490,341 87,565,380 4.7357 3.830 3.830 3.839 3.798 3.871 22,880,723 3.8270 0.85%
2023-11-14 0 4.700 4.680 4.700 4.670 4.740 19,175,618 90,139,733 4.7007 3.798 3.782 3.798 3.774 3.830 23,728,714 3.7988 1.08%
2023-11-13 0 4.650 4.650 4.670 4.530 4.670 17,182,824 79,200,370 4.6093 3.758 3.758 3.774 3.661 3.774 21,262,747 3.7248 0.65%
2023-11-10 0 4.620 4.620 4.630 4.580 4.660 17,562,350 81,334,118 4.6312 3.734 3.734 3.742 3.701 3.766 21,732,388 3.7425 -0.86%
2023-11-09 0 4.660 4.660 4.670 4.600 4.690 21,620,712 100,604,537 4.6532 3.766 3.766 3.774 3.717 3.790 26,754,375 3.7603 0.00%
2023-11-08 0 4.660 4.650 4.660 4.570 4.720 22,585,641 104,752,165 4.6380 3.766 3.758 3.766 3.693 3.814 27,948,419 3.7481 0.43%
2023-11-07 0 4.640 4.640 4.650 4.610 4.750 58,980,098 277,118,537 4.6985 3.750 3.750 3.758 3.725 3.839 72,984,446 3.7970 -2.32%
2023-11-06 0 4.750 4.740 4.750 4.680 4.750 72,522,135 342,607,078 4.7242 3.839 3.830 3.839 3.782 3.839 89,741,930 3.8177 1.06%
2023-11-03 0 4.700 4.700 4.710 4.660 4.760 23,109,239 108,572,526 4.6982 3.798 3.798 3.806 3.766 3.847 28,596,341 3.7967 -0.63%
2023-11-02 0 4.730 4.720 4.730 4.680 4.770 14,437,967 68,332,824 4.7329 3.822 3.814 3.822 3.782 3.855 17,866,146 3.8247 0.64%
2023-11-01 0 4.700 4.700 4.710 4.620 4.730 16,841,687 78,961,522 4.6885 3.798 3.798 3.806 3.734 3.822 20,840,610 3.7888 0.64%
2023-10-31 0 4.670 4.660 4.670 4.610 4.700 22,674,665 105,825,334 4.6671 3.774 3.766 3.774 3.725 3.798 28,058,581 3.7716 0.21%
2023-10-30 0 4.660 4.650 4.660 4.530 4.670 16,451,637 76,094,296 4.6253 3.766 3.758 3.766 3.661 3.774 20,357,945 3.7378 1.75%
2023-10-27 0 4.580 4.570 4.580 4.490 4.590 27,347,169 124,572,532 4.5552 3.701 3.693 3.701 3.628 3.709 33,840,533 3.6812 1.78%
2023-10-26 0 4.500 4.490 4.500 4.340 4.550 30,223,363 135,587,329 4.4862 3.637 3.628 3.637 3.507 3.677 37,399,656 3.6254 3.69%
2023-10-25 0 4.340 4.320 4.340 4.300 4.420 25,067,769 108,988,409 4.3478 3.507 3.491 3.507 3.475 3.572 31,019,908 3.5135 -2.25%
2023-10-24 0 4.440 4.410 4.440 4.340 4.540 29,401,905 130,332,570 4.4328 3.588 3.564 3.588 3.507 3.669 36,383,150 3.5822 2.07%
2023-10-20 0 4.350 4.340 4.350 4.300 4.390 14,105,509 61,378,078 4.3514 3.515 3.507 3.515 3.475 3.548 17,454,748 3.5164 -0.23%
2023-10-19 0 4.360 4.360 4.390 4.290 4.400 29,863,904 130,161,017 4.3585 3.523 3.523 3.548 3.467 3.556 36,954,847 3.5222 0.46%
2023-10-18 0 4.340 4.320 4.340 4.300 4.390 21,712,402 94,232,566 4.3400 3.507 3.491 3.507 3.475 3.548 26,867,836 3.5073 0.93%
2023-10-17 0 4.300 4.300 4.310 4.280 4.380 12,095,191 52,094,545 4.3070 3.475 3.475 3.483 3.459 3.540 14,967,096 3.4806 -0.69%
2023-10-16 0 4.330 4.330 4.340 4.310 4.400 20,134,233 87,473,180 4.3445 3.499 3.499 3.507 3.483 3.556 24,914,944 3.5109 -0.23%
2023-10-13 0 4.340 4.330 4.340 4.260 4.390 20,620,034 89,597,495 4.3452 3.507 3.499 3.507 3.443 3.548 25,516,094 3.5114 -0.69%
2023-10-12 0 4.370 4.360 4.370 4.320 4.390 15,938,659 69,524,093 4.3620 3.531 3.523 3.531 3.491 3.548 19,723,165 3.5250 1.39%
2023-10-11 0 4.310 4.300 4.310 4.180 4.320 27,113,553 115,962,023 4.2769 3.483 3.475 3.483 3.378 3.491 33,551,447 3.4562 3.36%
2023-10-10 0 4.170 4.160 4.170 4.160 4.250 9,763,538 40,901,669 4.1892 3.370 3.362 3.370 3.362 3.435 12,081,811 3.3854 0.48%
2023-10-09 0 4.150 4.150 4.160 4.130 4.250 6,167,469 25,679,041 4.1636 3.354 3.354 3.362 3.338 3.435 7,631,885 3.3647 -0.95%
2023-10-06 0 4.190 4.170 4.190 4.150 4.240 7,989,560 33,471,533 4.1894 3.386 3.370 3.386 3.354 3.426 9,886,616 3.3855 1.45%
2023-10-05 0 4.130 4.130 4.140 4.040 4.150 9,655,766 39,797,403 4.1216 3.338 3.338 3.346 3.265 3.354 11,948,450 3.3308 3.25%
2023-10-04 0 4.000 4.000 4.010 3.980 4.040 31,313,079 125,879,241 4.0200 3.232 3.232 3.241 3.216 3.265 38,748,117 3.2487 -0.99%
2023-10-03 0 4.040 4.030 4.040 3.930 4.090 29,859,286 119,669,925 4.0078 3.265 3.257 3.265 3.176 3.305 36,949,132 3.2388 -1.70%
2023-09-29 0 4.110 4.100 4.110 4.050 4.150 18,936,865 77,650,474 4.1005 3.321 3.313 3.321 3.273 3.354 23,433,271 3.3137 1.99%
2023-09-28 0 4.030 4.020 4.030 3.990 4.090 23,606,671 95,052,298 4.0265 3.257 3.249 3.257 3.224 3.305 29,211,884 3.2539 -0.98%
2023-09-27 0 4.070 4.060 4.070 4.020 4.080 20,227,707 82,143,728 4.0610 3.289 3.281 3.289 3.249 3.297 25,030,613 3.2817 0.25%
2023-09-26 0 4.060 4.050 4.060 4.040 4.160 19,220,254 78,425,254 4.0803 3.281 3.273 3.281 3.265 3.362 23,783,948 3.2974 -1.22%
2023-09-25 0 4.110 4.110 4.120 4.100 4.180 10,615,204 43,815,802 4.1276 3.321 3.321 3.329 3.313 3.378 13,135,698 3.3356 -0.96%
2023-09-22 0 4.150 4.140 4.150 4.040 4.150 9,007,608 37,100,623 4.1188 3.354 3.346 3.354 3.265 3.354 11,146,392 3.3285 1.72%
2023-09-21 0 4.080 4.070 4.080 4.020 4.120 13,909,518 56,374,755 4.0530 3.297 3.289 3.297 3.249 3.329 17,212,221 3.2753 -0.49%
2023-09-20 0 4.100 4.090 4.100 4.080 4.150 8,197,154 33,696,581 4.1108 3.313 3.305 3.313 3.297 3.354 10,143,502 3.3220 -0.49%
2023-09-19 0 4.120 4.120 4.130 4.060 4.140 12,035,316 49,468,614 4.1103 3.329 3.329 3.338 3.281 3.346 14,893,005 3.3216 1.23%
2023-09-18 0 4.070 4.060 4.070 4.040 4.130 12,712,771 51,871,917 4.0803 3.289 3.281 3.289 3.265 3.338 15,731,316 3.2974 -0.97%
2023-09-15 0 4.110 4.110 4.130 4.050 4.160 29,524,403 121,481,899 4.1146 3.321 3.321 3.338 3.273 3.362 36,534,734 3.3251 0.98%
2023-09-14 0 4.070 4.060 4.070 4.030 4.090 13,280,467 53,902,414 4.0588 3.289 3.281 3.289 3.257 3.305 16,433,807 3.2800 0.74%
2023-09-13 0 4.040 4.030 4.040 4.020 4.110 14,287,279 57,887,386 4.0517 3.265 3.257 3.265 3.249 3.321 17,679,678 3.2742 -0.49%
2023-09-12 0 4.060 4.050 4.060 4.020 4.130 14,932,001 60,872,240 4.0766 3.281 3.273 3.281 3.249 3.338 18,477,484 3.2944 0.25%
2023-09-11 0 4.050 4.050 4.060 4.020 4.130 37,061,185 150,532,303 4.0617 3.273 3.273 3.281 3.249 3.338 45,861,064 3.2824 -0.49%
2023-09-07 0 4.070 4.060 4.070 4.050 4.100 11,475,975 46,695,002 4.0689 3.289 3.281 3.289 3.273 3.313 14,200,853 3.2882 0.25%
2023-09-06 0 4.060 4.060 4.070 4.000 4.090 9,893,915 40,112,218 4.0542 3.281 3.281 3.289 3.232 3.305 12,243,145 3.2763 0.25%
2023-09-05 0 4.050 4.050 4.060 4.040 4.150 12,602,575 51,395,003 4.0781 3.273 3.273 3.281 3.265 3.354 15,594,955 3.2956 -1.94%
2023-09-04 0 4.130 4.120 4.130 4.080 4.180 41,337,635 170,173,164 4.1167 3.338 3.329 3.338 3.297 3.378 51,152,922 3.3268 2.23%
2023-08-31 0 4.040 4.040 4.050 4.020 4.150 41,300,890 167,787,250 4.0626 3.265 3.265 3.273 3.249 3.354 51,107,453 3.2830 -2.65%
2023-08-30 0 4.150 4.140 4.150 4.120 4.200 22,079,668 91,909,908 4.1626 3.354 3.346 3.354 3.329 3.394 27,322,307 3.3639 0.00%
2023-08-29 0 4.150 4.150 4.160 4.070 4.180 22,481,472 92,933,295 4.1338 3.354 3.354 3.362 3.289 3.378 27,819,516 3.3406 2.98%
2023-08-28 0 4.030 4.030 4.040 3.980 4.050 15,542,869 62,470,032 4.0192 3.257 3.257 3.265 3.216 3.273 19,233,398 3.2480 2.81%
2023-08-25 0 3.970 3.970 3.980 3.960 4.010 12,828,019 51,067,564 3.9809 3.168 3.168 3.176 3.160 3.200 16,076,402 3.1766 0.00%
2023-08-24 0 3.970 3.970 3.980 3.950 4.040 14,306,080 56,859,357 3.9745 3.168 3.168 3.176 3.152 3.224 17,928,746 3.1714 1.28%
2023-08-23 0 3.920 3.910 3.920 3.900 3.960 16,680,362 65,617,461 3.9338 3.128 3.120 3.128 3.112 3.160 20,904,257 3.1390 -0.76%
2023-08-22 0 3.950 3.940 3.950 3.900 3.990 12,552,754 49,533,846 3.9461 3.152 3.144 3.152 3.112 3.184 15,731,433 3.1487 0.77%
2023-08-21 0 3.920 3.920 3.930 3.880 3.940 13,971,904 54,711,885 3.9159 3.128 3.128 3.136 3.096 3.144 17,509,948 3.1246 0.00%
2023-08-18 0 3.920 3.920 3.930 3.910 3.990 12,142,214 47,729,009 3.9308 3.128 3.128 3.136 3.120 3.184 15,216,934 3.1366 -1.26%
2023-08-17 0 3.970 3.960 3.970 3.900 3.990 16,877,456 66,714,233 3.9529 3.168 3.160 3.168 3.112 3.184 21,151,260 3.1541 0.76%
2023-08-16 0 3.940 3.940 3.950 3.940 4.010 15,005,998 59,452,760 3.9619 3.144 3.144 3.152 3.144 3.200 18,805,901 3.1614 -1.75%
2023-08-15 0 4.010 4.000 4.010 3.980 4.030 10,574,513 42,368,292 4.0066 3.200 3.192 3.200 3.176 3.216 13,252,251 3.1971 -0.50%
2023-08-14 0 4.030 4.020 4.030 3.970 4.040 13,827,844 55,400,320 4.0064 3.216 3.208 3.216 3.168 3.224 17,329,408 3.1969 0.00%
2023-08-11 0 4.030 4.030 4.040 4.030 4.120 9,227,436 37,363,140 4.0491 3.216 3.216 3.224 3.216 3.288 11,564,059 3.2310 -1.71%
2023-08-10 0 4.100 4.090 4.100 4.040 4.110 16,918,825 68,854,192 4.0697 3.272 3.264 3.272 3.224 3.280 21,203,105 3.2474 1.23%
2023-08-09 0 4.050 4.050 4.060 4.030 4.070 11,962,660 48,431,284 4.0485 3.232 3.232 3.240 3.216 3.248 14,991,912 3.2305 0.25%
2023-08-08 0 4.040 4.040 4.050 4.020 4.100 11,611,254 47,012,013 4.0488 3.224 3.224 3.232 3.208 3.272 14,551,521 3.2307 -1.70%
2023-08-07 0 4.110 4.110 4.120 4.040 4.130 11,394,485 46,797,948 4.1071 3.280 3.280 3.288 3.224 3.295 14,279,861 3.2772 1.23%
2023-08-04 0 4.060 4.060 4.080 4.050 4.130 9,651,151 39,473,841 4.0901 3.240 3.240 3.256 3.232 3.295 12,095,070 3.2636 -0.25%
2023-08-03 0 4.070 4.070 4.080 4.040 4.120 14,300,321 58,365,636 4.0814 3.248 3.248 3.256 3.224 3.288 17,921,529 3.2567 -0.73%
2023-08-02 0 4.100 4.090 4.100 4.060 4.160 11,836,163 48,559,224 4.1026 3.272 3.264 3.272 3.240 3.319 14,833,383 3.2736 -1.44%
2023-08-01 0 4.160 4.160 4.170 4.140 4.250 16,530,569 69,292,187 4.1918 3.319 3.319 3.327 3.303 3.391 20,716,533 3.3448 -1.42%
2023-07-31 0 4.220 4.220 4.230 4.200 4.270 23,910,945 101,098,997 4.2281 3.367 3.367 3.375 3.351 3.407 29,965,809 3.3738 0.48%
2023-07-28 0 4.200 4.190 4.200 4.140 4.240 13,010,968 54,583,206 4.1952 3.351 3.343 3.351 3.303 3.383 16,305,678 3.3475 0.48%
2023-07-27 0 4.180 4.180 4.190 4.110 4.190 10,344,986 43,150,525 4.1712 3.335 3.335 3.343 3.280 3.343 12,964,601 3.3283 1.70%
2023-07-26 0 4.110 4.100 4.110 4.070 4.140 22,455,195 92,289,670 4.1099 3.280 3.272 3.280 3.248 3.303 28,141,426 3.2795 0.49%
2023-07-25 0 4.090 4.080 4.090 4.000 4.110 16,960,868 69,018,818 4.0693 3.264 3.256 3.264 3.192 3.280 21,255,794 3.2471 3.02%
2023-07-24 0 3.970 3.960 3.970 3.940 4.020 12,377,122 49,168,632 3.9725 3.168 3.160 3.168 3.144 3.208 15,511,326 3.1699 -1.24%
2023-07-21 0 4.020 4.010 4.020 3.980 4.060 13,387,749 53,785,554 4.0175 3.208 3.200 3.208 3.176 3.240 16,777,870 3.2057 0.00%
2023-07-20 0 4.020 4.020 4.030 4.000 4.070 26,089,185 105,008,945 4.0250 3.208 3.208 3.216 3.192 3.248 32,695,635 3.2117 -0.25%
2023-07-19 0 4.030 4.030 4.040 3.970 4.050 16,525,582 66,233,003 4.0079 3.216 3.216 3.224 3.168 3.232 20,710,283 3.1981 -0.49%
2023-07-18 0 4.050 4.040 4.050 4.030 4.130 14,932,922 60,549,819 4.0548 3.232 3.224 3.232 3.216 3.295 18,714,320 3.2355 -1.94%
2023-07-14 0 4.130 4.130 4.140 4.110 4.170 9,686,647 40,073,360 4.1370 3.295 3.295 3.303 3.280 3.327 12,139,554 3.3011 -0.48%
2023-07-13 0 4.150 4.140 4.150 4.070 4.150 12,128,597 50,078,337 4.1289 3.311 3.303 3.311 3.248 3.311 15,199,868 3.2947 2.47%
2023-07-12 0 4.050 4.040 4.050 4.010 4.110 11,571,440 46,907,739 4.0538 3.232 3.224 3.232 3.200 3.280 14,501,625 3.2347 -0.98%
2023-07-11 0 4.090 4.080 4.090 4.060 4.190 14,557,105 59,523,866 4.0890 3.264 3.256 3.264 3.240 3.343 18,243,337 3.2628 -1.68%
2023-07-10 0 4.160 4.160 4.180 4.080 4.190 23,595,488 97,228,834 4.1207 3.319 3.319 3.335 3.256 3.343 29,570,470 3.2880 4.52%
2023-07-07 0 3.980 3.970 3.980 3.970 4.080 15,408,059 61,701,086 4.0045 3.176 3.168 3.176 3.168 3.256 19,309,774 3.1953 -0.25%
2023-07-06 0 3.990 3.980 3.990 3.960 4.110 26,728,879 107,279,755 4.0136 3.184 3.176 3.184 3.160 3.280 33,497,316 3.2026 -3.16%
2023-07-05 0 4.120 4.110 4.120 4.100 4.200 9,820,695 40,568,072 4.1309 3.288 3.280 3.288 3.272 3.351 12,307,547 3.2962 -1.44%
2023-07-04 0 4.180 4.170 4.180 4.130 4.200 8,830,658 36,851,733 4.1732 3.335 3.327 3.335 3.295 3.351 11,066,807 3.3299 0.24%
2023-07-03 0 4.170 4.160 4.170 4.150 4.190 10,260,584 42,757,560 4.1672 3.327 3.319 3.327 3.311 3.343 12,858,827 3.3252 0.48%
2023-06-30 0 4.150 4.140 4.150 4.070 4.180 14,691,865 60,825,852 4.1401 3.311 3.303 3.311 3.248 3.335 18,412,222 3.3036 0.73%
2023-06-29 0 4.120 4.110 4.120 4.100 4.260 21,217,205 88,166,567 4.1554 3.288 3.280 3.288 3.272 3.399 26,589,945 3.3158 -2.83%
2023-06-28 0 4.240 4.240 4.250 4.200 4.280 13,027,832 55,250,200 4.2409 3.383 3.383 3.391 3.351 3.415 16,326,813 3.3840 0.47%
2023-06-27 0 4.220 4.210 4.220 4.150 4.260 15,460,959 65,078,644 4.2092 3.367 3.359 3.367 3.311 3.399 19,376,070 3.3587 0.96%
2023-06-26 0 4.180 4.170 4.180 4.150 4.240 15,993,766 67,059,524 4.1929 3.335 3.327 3.335 3.311 3.383 20,043,797 3.3456 -0.48%
2023-06-23 0 4.200 4.200 4.210 4.120 4.220 15,303,499 63,861,959 4.1730 3.351 3.351 3.359 3.288 3.367 19,178,737 3.3298 -0.24%
2023-06-21 0 4.210 4.200 4.210 4.130 4.230 12,605,952 52,879,623 4.1948 3.359 3.351 3.359 3.295 3.375 15,798,102 3.3472 -0.47%
2023-06-20 0 4.230 4.230 4.240 4.170 4.270 6,471,148 27,409,448 4.2356 3.375 3.375 3.383 3.327 3.407 8,109,808 3.3798 -0.70%
2023-06-19 0 4.260 4.250 4.260 4.230 4.320 8,698,114 37,163,713 4.2726 3.399 3.391 3.399 3.375 3.447 10,900,699 3.4093 -1.16%
2023-06-16 0 4.310 4.300 4.310 4.210 4.330 24,644,468 105,815,616 4.2937 3.439 3.431 3.439 3.359 3.455 30,885,079 3.4261 2.13%
2023-06-15 0 4.220 4.210 4.220 4.130 4.230 8,984,020 37,680,410 4.1942 3.367 3.359 3.367 3.295 3.375 11,259,004 3.3467 1.69%
2023-06-14 0 4.150 4.150 4.160 4.150 4.270 9,942,921 41,648,261 4.1887 3.311 3.311 3.319 3.311 3.407 12,460,723 3.3424 -1.19%
2023-06-13 0 4.200 4.180 4.200 4.070 4.210 16,166,080 67,321,662 4.1644 3.351 3.335 3.351 3.248 3.359 20,259,746 3.3229 1.45%
2023-06-12 0 4.140 4.130 4.140 4.060 4.180 10,612,050 43,764,299 4.1240 3.303 3.295 3.303 3.240 3.335 13,299,293 3.2907 0.98%
2023-06-09 0 4.100 4.080 4.100 4.030 4.120 16,903,248 69,098,040 4.0879 3.272 3.256 3.272 3.216 3.288 21,183,583 3.2619 1.74%
2023-06-08 0 4.280 4.270 4.280 4.190 4.310 18,914,011 80,652,524 4.2642 3.216 3.208 3.216 3.148 3.238 25,173,965 3.2038 1.42%
2023-06-07 0 4.220 4.210 4.220 4.170 4.250 22,738,808 95,699,102 4.2086 3.171 3.163 3.171 3.133 3.193 30,264,652 3.1621 0.48%
2023-06-06 0 4.200 4.200 4.210 4.160 4.260 13,028,045 54,886,158 4.2129 3.156 3.156 3.163 3.126 3.201 17,339,926 3.1653 0.72%
2023-06-05 0 4.170 4.170 4.180 4.130 4.240 19,244,817 80,205,839 4.1677 3.133 3.133 3.141 3.103 3.186 25,614,258 3.1313 0.24%
2023-06-02 0 4.160 4.160 4.170 4.060 4.220 43,157,730 179,564,290 4.1607 3.126 3.126 3.133 3.050 3.171 57,441,607 3.1260 4.26%
2023-06-01 0 3.990 3.990 4.000 3.950 4.150 54,508,753 218,664,895 4.0116 2.998 2.998 3.005 2.968 3.118 72,549,468 3.0140 -2.44%
2023-05-31 0 4.090 4.080 4.090 4.030 4.130 40,421,771 165,091,895 4.0842 3.073 3.065 3.073 3.028 3.103 53,800,130 3.0686 -1.45%
2023-05-30 0 4.150 4.140 4.150 4.100 4.220 11,828,017 48,899,701 4.1342 3.118 3.111 3.118 3.080 3.171 15,742,726 3.1062 0.24%
2023-05-29 0 4.140 4.130 4.140 4.130 4.260 14,420,696 60,400,077 4.1884 3.111 3.103 3.111 3.103 3.201 19,193,501 3.1469 -0.96%
2023-05-25 0 4.180 4.170 4.180 4.120 4.280 43,071,928 180,624,432 4.1936 3.141 3.133 3.141 3.095 3.216 57,327,407 3.1508 -2.79%
2023-05-24 0 4.300 4.300 4.310 4.270 4.350 33,437,526 143,821,372 4.3012 3.231 3.231 3.238 3.208 3.268 44,504,315 3.2316 -0.69%
2023-05-23 0 4.330 4.320 4.330 4.300 4.360 14,456,389 62,624,024 4.3319 3.253 3.246 3.253 3.231 3.276 19,241,008 3.2547 0.23%
2023-05-22 0 4.320 4.320 4.330 4.220 4.340 14,406,587 61,858,641 4.2938 3.246 3.246 3.253 3.171 3.261 19,174,723 3.2261 2.86%
2023-05-19 0 4.200 4.190 4.200 4.170 4.240 14,295,568 60,093,175 4.2036 3.156 3.148 3.156 3.133 3.186 19,026,960 3.1583 -0.47%
2023-05-18 0 4.220 4.210 4.220 4.200 4.270 8,143,232 34,405,261 4.2250 3.171 3.163 3.171 3.156 3.208 10,838,391 3.1744 0.24%
2023-05-17 0 4.210 4.200 4.210 4.200 4.270 14,225,547 60,105,061 4.2251 3.163 3.156 3.163 3.156 3.208 18,933,764 3.1745 -1.17%
2023-05-16 0 4.260 4.250 4.260 4.250 4.320 18,621,561 79,700,192 4.2800 3.201 3.193 3.201 3.193 3.246 24,784,723 3.2157 -0.93%
2023-05-15 0 4.300 4.290 4.300 4.220 4.340 12,933,226 55,333,916 4.2784 3.231 3.223 3.231 3.171 3.261 17,213,725 3.2145 2.14%
2023-05-12 0 4.210 4.210 4.220 4.210 4.300 20,629,002 87,685,308 4.2506 3.163 3.163 3.171 3.163 3.231 27,456,565 3.1936 -1.17%
2023-05-11 0 4.260 4.260 4.270 4.250 4.320 16,903,124 72,339,518 4.2797 3.201 3.201 3.208 3.193 3.246 22,497,536 3.2154 -1.39%
2023-05-10 0 4.320 4.320 4.330 4.320 4.400 9,676,967 41,937,235 4.3337 3.246 3.246 3.253 3.246 3.306 12,879,744 3.2561 -1.14%
2023-05-09 0 4.370 4.370 4.380 4.360 4.460 15,283,248 67,191,333 4.3964 3.283 3.283 3.291 3.276 3.351 20,341,532 3.3032 -1.80%
2023-05-08 0 4.450 4.440 4.450 4.410 4.480 17,763,261 78,913,027 4.4425 3.343 3.336 3.343 3.313 3.366 23,642,352 3.3378 0.45%
2023-05-05 0 4.430 4.430 4.440 4.420 4.480 14,082,387 62,527,416 4.4401 3.328 3.328 3.336 3.321 3.366 18,743,223 3.3360 -0.23%
2023-05-04 0 4.440 4.440 4.450 4.340 4.450 16,068,454 71,066,961 4.4228 3.336 3.336 3.343 3.261 3.343 21,386,616 3.3230 2.30%
2023-05-03 0 4.340 4.340 4.350 4.320 4.390 12,075,667 52,481,022 4.3460 3.261 3.261 3.268 3.246 3.298 16,072,340 3.2653 -1.36%
2023-05-02 0 4.400 4.390 4.400 4.320 4.430 17,004,441 74,538,293 4.3835 3.306 3.298 3.306 3.246 3.328 22,632,386 3.2934 0.92%
2023-04-28 0 4.360 4.360 4.370 4.300 4.400 26,300,799 114,598,136 4.3572 3.276 3.276 3.283 3.231 3.306 35,005,552 3.2737 0.23%
2023-04-27 0 4.350 4.340 4.350 4.340 4.440 25,433,952 111,052,369 4.3663 3.268 3.261 3.268 3.261 3.336 33,851,805 3.2805 -1.81%
2023-04-26 0 4.430 4.420 4.430 4.380 4.490 50,699,403 224,173,101 4.4216 3.328 3.321 3.328 3.291 3.373 67,479,341 3.3221 -0.45%
2023-04-25 0 4.450 4.450 4.460 4.450 4.600 20,948,303 94,041,426 4.4892 3.343 3.343 3.351 3.343 3.456 27,881,545 3.3729 -2.20%
2023-04-24 0 4.550 4.550 4.560 4.520 4.620 12,528,169 57,186,378 4.5646 3.419 3.419 3.426 3.396 3.471 16,674,606 3.4295 -0.87%
2023-04-21 0 4.590 4.580 4.590 4.530 4.670 27,792,468 127,848,420 4.6001 3.449 3.441 3.449 3.404 3.509 36,990,917 3.4562 -0.86%
2023-04-20 0 4.630 4.620 4.630 4.590 4.660 10,336,515 47,797,125 4.6241 3.479 3.471 3.479 3.449 3.501 13,757,583 3.4742 0.65%
2023-04-19 0 4.600 4.600 4.610 4.590 4.700 18,098,869 83,669,920 4.6229 3.456 3.456 3.464 3.449 3.531 24,089,036 3.4734 -1.92%
2023-04-18 0 4.690 4.690 4.700 4.510 4.710 27,425,637 126,628,583 4.6172 3.524 3.524 3.531 3.389 3.539 36,502,677 3.4690 0.64%
2023-04-17 0 4.660 4.650 4.660 4.600 4.690 20,644,550 96,114,601 4.6557 3.501 3.494 3.501 3.456 3.524 27,477,259 3.4980 -0.21%
2023-04-14 0 4.670 4.670 4.680 4.650 4.720 16,405,533 76,751,196 4.6784 3.509 3.509 3.516 3.494 3.546 21,835,258 3.5150 -0.64%
2023-04-13 0 4.700 4.690 4.700 4.660 4.740 25,962,484 121,949,947 4.6972 3.531 3.524 3.531 3.501 3.561 34,555,265 3.5291 -0.63%
2023-04-12 0 4.730 4.720 4.730 4.680 4.760 18,652,737 88,061,655 4.7211 3.554 3.546 3.554 3.516 3.576 24,826,217 3.5471 0.64%
2023-04-11 0 4.700 4.690 4.700 4.680 4.890 17,068,521 80,799,473 4.7338 3.531 3.524 3.531 3.516 3.674 22,717,675 3.5567 -2.08%
2023-04-06 0 4.800 4.780 4.800 4.680 4.810 14,850,472 70,849,737 4.7709 3.606 3.591 3.606 3.516 3.614 19,765,520 3.5845 1.48%
2023-04-04 0 4.730 4.720 4.730 4.670 4.740 11,121,462 52,368,415 4.7088 3.554 3.546 3.554 3.509 3.561 14,802,323 3.5379 1.28%
2023-04-03 0 4.670 4.660 4.670 4.640 4.720 17,477,093 81,764,695 4.6784 3.509 3.501 3.509 3.486 3.546 23,261,472 3.5150 -0.21%
2023-03-31 0 4.680 4.670 4.680 4.570 4.750 27,581,530 129,034,157 4.6783 3.516 3.509 3.516 3.434 3.569 36,710,165 3.5149 2.86%
2023-03-30 0 4.550 4.540 4.550 4.450 4.570 15,088,641 68,159,467 4.5173 3.419 3.411 3.419 3.343 3.434 20,082,516 3.3940 1.56%
2023-03-29 0 4.480 4.470 4.480 4.450 4.580 18,349,082 82,388,142 4.4900 3.366 3.358 3.366 3.343 3.441 24,422,062 3.3735 0.22%
2023-03-28 0 4.470 4.460 4.470 4.430 4.520 10,114,646 45,246,902 4.4734 3.358 3.351 3.358 3.328 3.396 13,462,282 3.3610 -0.22%
2023-03-27 0 4.480 4.480 4.490 4.360 4.520 11,577,912 51,642,085 4.4604 3.366 3.366 3.373 3.276 3.396 15,409,844 3.3512 0.45%
2023-03-24 0 4.460 4.450 4.460 4.430 4.520 8,600,719 38,450,184 4.4706 3.351 3.343 3.351 3.328 3.396 11,447,292 3.3589 -0.67%
2023-03-23 0 4.490 4.480 4.490 4.440 4.500 10,011,819 44,817,319 4.4764 3.373 3.366 3.373 3.336 3.381 13,325,422 3.3633 1.13%
2023-03-22 0 4.440 4.440 4.450 4.410 4.500 9,753,372 43,444,250 4.4543 3.336 3.336 3.343 3.313 3.381 12,981,437 3.3466 0.45%
2023-03-21 0 4.420 4.420 4.430 4.380 4.440 12,434,952 54,878,575 4.4133 3.321 3.321 3.328 3.291 3.336 16,550,537 3.3158 0.00%
2023-03-20 0 4.420 4.420 4.430 4.380 4.560 9,144,082 40,557,584 4.4354 3.321 3.321 3.328 3.291 3.426 12,170,491 3.3325 -2.21%
2023-03-17 0 4.520 4.520 4.530 4.430 4.530 23,142,740 104,158,066 4.5007 3.396 3.396 3.404 3.328 3.404 30,802,273 3.3815 1.57%
2023-03-16 0 4.450 4.450 4.460 4.430 4.570 12,308,085 55,107,071 4.4773 3.343 3.343 3.351 3.328 3.434 16,381,681 3.3639 -2.63%
2023-03-15 0 4.570 4.560 4.570 4.520 4.650 17,760,221 81,193,211 4.5716 3.434 3.426 3.434 3.396 3.494 23,638,306 3.4348 0.22%
2023-03-14 0 4.560 4.550 4.560 4.520 4.680 11,833,473 54,309,316 4.5895 3.426 3.419 3.426 3.396 3.516 15,749,987 3.4482 -0.65%
2023-03-13 0 4.590 4.580 4.590 4.460 4.590 9,467,780 43,098,772 4.5522 3.449 3.441 3.449 3.351 3.449 12,601,323 3.4202 2.68%
2023-03-10 0 4.470 4.460 4.470 4.460 4.570 15,418,415 69,262,742 4.4922 3.358 3.351 3.358 3.351 3.434 20,521,435 3.3751 -2.61%
2023-03-09 0 4.590 4.580 4.590 4.570 4.650 10,717,208 49,251,609 4.5956 3.449 3.441 3.449 3.434 3.494 14,264,273 3.4528 -0.43%
2023-03-08 0 4.610 4.600 4.610 4.600 4.790 10,740,459 49,942,458 4.6499 3.464 3.456 3.464 3.456 3.599 14,295,220 3.4936 -3.76%
2023-03-07 0 4.790 4.780 4.790 4.740 4.900 13,380,585 64,448,439 4.8166 3.599 3.591 3.599 3.561 3.682 17,809,146 3.6188 0.21%
2023-03-06 0 4.780 4.770 4.780 4.720 4.810 8,692,251 41,522,225 4.7769 3.591 3.584 3.591 3.546 3.614 11,569,118 3.5891 0.63%
2023-03-03 0 4.750 4.750 4.760 4.740 4.850 10,589,594 50,630,409 4.7811 3.569 3.569 3.576 3.561 3.644 14,094,423 3.5922 -1.45%
2023-03-02 0 4.820 4.820 4.830 4.730 4.860 20,333,738 97,893,426 4.8143 3.621 3.621 3.629 3.554 3.651 27,063,578 3.6172 1.26%
2023-03-01 0 4.760 4.760 4.770 4.550 4.790 13,464,129 63,166,697 4.6915 3.576 3.576 3.584 3.419 3.599 17,920,340 3.5249 4.39%
2023-02-28 0 4.560 4.560 4.570 4.560 4.750 28,305,082 130,326,654 4.6044 3.426 3.426 3.434 3.426 3.569 37,673,191 3.4594 -2.36%
2023-02-27 0 4.670 4.660 4.670 4.650 4.720 8,813,937 41,235,953 4.6785 3.509 3.501 3.509 3.494 3.546 11,731,078 3.5151 -0.64%
2023-02-24 0 4.700 4.690 4.700 4.630 4.720 15,400,855 72,156,143 4.6852 3.531 3.524 3.531 3.479 3.546 20,498,063 3.5201 -0.63%
2023-02-23 0 4.730 4.720 4.730 4.690 4.780 16,255,800 76,851,389 4.7276 3.554 3.546 3.554 3.524 3.591 21,635,968 3.5520 0.64%
2023-02-22 0 4.700 4.700 4.710 4.660 4.740 19,586,632 92,067,216 4.7005 3.531 3.531 3.539 3.501 3.561 26,069,203 3.5316 -0.42%
2023-02-21 0 4.720 4.720 4.730 4.700 4.800 12,089,240 57,207,797 4.7321 3.546 3.546 3.554 3.531 3.606 16,090,405 3.5554 -0.42%
2023-02-20 0 4.740 4.740 4.750 4.660 4.790 12,691,764 59,904,460 4.7199 3.561 3.561 3.569 3.501 3.599 16,892,346 3.5462 1.28%
2023-02-17 0 4.680 4.650 4.680 4.610 4.750 16,193,535 75,769,055 4.6790 3.516 3.494 3.516 3.464 3.569 21,553,095 3.5155 1.30%
2023-02-16 0 4.620 4.620 4.630 4.600 4.740 13,301,899 62,099,235 4.6684 3.471 3.471 3.479 3.456 3.561 17,704,417 3.5076 -1.07%
2023-02-15 0 4.670 4.670 4.680 4.650 4.730 13,423,814 62,802,416 4.6784 3.509 3.509 3.516 3.494 3.554 17,866,682 3.5151 -0.85%
2023-02-14 0 4.710 4.700 4.710 4.690 4.780 11,899,109 56,051,976 4.7106 3.539 3.531 3.539 3.524 3.591 15,837,347 3.5392 0.43%
2023-02-13 0 4.690 4.680 4.690 4.660 4.720 9,538,021 44,763,100 4.6931 3.524 3.516 3.524 3.501 3.546 12,694,812 3.5261 -0.42%
2023-02-10 0 4.710 4.710 4.720 4.690 4.810 20,259,688 95,870,881 4.7321 3.539 3.539 3.546 3.524 3.614 26,965,020 3.5554 -0.84%
2023-02-09 0 4.750 4.750 4.760 4.690 4.760 17,303,134 81,976,511 4.7377 3.569 3.569 3.576 3.524 3.576 23,029,937 3.5596 0.21%
2023-02-08 0 4.740 4.740 4.750 4.690 4.780 17,147,502 81,357,752 4.7446 3.561 3.561 3.569 3.524 3.591 22,822,796 3.5648 1.28%
2023-02-07 0 4.680 4.680 4.690 4.670 4.750 11,324,949 53,137,153 4.6920 3.516 3.516 3.524 3.509 3.569 15,073,158 3.5253 -1.27%
2023-02-06 0 4.740 4.730 4.740 4.700 4.770 10,297,382 48,746,871 4.7339 3.561 3.554 3.561 3.531 3.584 13,705,498 3.5567 -1.46%
2023-02-03 0 4.810 4.800 4.810 4.720 4.880 23,030,728 110,274,120 4.7881 3.614 3.606 3.614 3.546 3.667 30,653,188 3.5975 -1.23%
2023-02-02 0 4.870 4.860 4.870 4.850 4.950 14,263,941 69,734,027 4.8888 3.659 3.651 3.659 3.644 3.719 18,984,865 3.6731 -0.41%
2023-02-01 0 4.890 4.880 4.890 4.830 4.920 14,718,529 71,831,933 4.8804 3.674 3.667 3.674 3.629 3.697 19,589,908 3.6668 1.45%
2023-01-31 0 4.820 4.810 4.820 4.800 4.970 23,751,641 115,073,067 4.8448 3.621 3.614 3.621 3.606 3.734 31,612,701 3.6401 -1.83%
2023-01-30 0 4.910 4.900 4.910 4.890 4.950 19,332,329 95,129,097 4.9207 3.689 3.682 3.689 3.674 3.719 25,730,733 3.6971 0.00%
2023-01-27 0 4.910 4.910 4.920 4.840 4.950 17,270,334 84,776,547 4.9088 3.689 3.689 3.697 3.636 3.719 22,986,282 3.6881 0.82%
2023-01-26 0 4.870 4.860 4.870 4.760 4.900 36,683,891 177,711,435 4.8444 3.659 3.651 3.659 3.576 3.682 48,825,127 3.6398 2.31%
2023-01-20 0 4.760 4.750 4.760 4.660 4.770 11,184,819 52,899,643 4.7296 3.576 3.569 3.576 3.501 3.584 14,886,649 3.5535 1.49%
2023-01-19 0 4.690 4.690 4.700 4.600 4.710 17,326,367 80,876,688 4.6678 3.524 3.524 3.531 3.456 3.539 23,060,860 3.5071 -0.42%
2023-01-18 0 4.710 4.700 4.710 4.690 4.820 11,591,334 54,809,736 4.7285 3.539 3.531 3.539 3.524 3.621 15,427,708 3.5527 -0.42%
2023-01-17 0 4.730 4.730 4.740 4.720 4.900 18,255,073 87,119,706 4.7724 3.554 3.554 3.561 3.546 3.682 24,296,939 3.5856 -3.27%
2023-01-16 0 4.890 4.880 4.890 4.860 4.950 15,087,720 73,899,039 4.8980 3.674 3.667 3.674 3.651 3.719 20,081,290 3.6800 -0.41%
2023-01-13 0 4.910 4.900 4.910 4.850 4.930 15,436,213 75,454,404 4.8881 3.689 3.682 3.689 3.644 3.704 20,545,123 3.6726 0.41%
2023-01-12 0 4.890 4.880 4.890 4.860 4.930 29,213,451 143,129,598 4.8994 3.674 3.667 3.674 3.651 3.704 38,882,202 3.6811 1.45%
2023-01-11 0 4.820 4.820 4.830 4.800 4.950 36,590,169 178,176,810 4.8695 3.621 3.621 3.629 3.606 3.719 48,700,386 3.6586 -1.23%
2023-01-10 0 4.880 4.870 4.880 4.760 4.910 36,360,261 176,774,724 4.8618 3.667 3.659 3.667 3.576 3.689 48,394,385 3.6528 2.31%
2023-01-09 0 4.770 4.760 4.770 4.720 4.780 14,222,335 67,563,385 4.7505 3.584 3.576 3.584 3.546 3.591 18,929,489 3.5692 1.27%
2023-01-06 0 4.710 4.700 4.710 4.660 4.740 18,912,033 88,936,971 4.7027 3.539 3.531 3.539 3.501 3.561 25,171,332 3.5333 0.64%
2023-01-05 0 4.680 4.680 4.690 4.670 4.760 33,608,615 158,238,598 4.7083 3.516 3.516 3.524 3.509 3.576 44,732,030 3.5375 -0.43%
2023-01-04 0 4.700 4.700 4.710 4.650 4.770 21,211,966 99,892,870 4.7093 3.531 3.531 3.539 3.494 3.584 28,232,472 3.5382 0.86%
2023-01-03 0 4.660 4.650 4.660 4.430 4.660 13,134,154 59,883,854 4.5594 3.501 3.494 3.501 3.328 3.501 17,481,154 3.4256 2.64%
2022-12-30 0 4.540 4.540 4.550 4.520 4.610 12,286,181 55,820,075 4.5433 3.411 3.411 3.419 3.396 3.464 16,352,528 3.4135 -0.22%
2022-12-29 0 4.550 4.540 4.550 4.490 4.610 11,194,464 50,775,725 4.5358 3.419 3.411 3.419 3.373 3.464 14,899,486 3.4079 -1.73%
2022-12-28 0 4.630 4.620 4.630 4.560 4.640 15,381,264 70,829,156 4.6049 3.479 3.471 3.479 3.426 3.486 20,471,988 3.4598 2.43%
2022-12-23 0 4.520 4.520 4.530 4.500 4.600 6,259,725 28,365,070 4.5314 3.396 3.396 3.404 3.381 3.456 8,331,501 3.4046 -1.31%
2022-12-22 0 4.580 4.570 4.580 4.540 4.600 26,129,028 118,834,885 4.5480 3.441 3.434 3.441 3.411 3.456 34,776,930 3.4171 2.46%
2022-12-21 0 4.470 4.460 4.470 4.450 4.570 27,989,642 125,754,928 4.4929 3.358 3.351 3.358 3.343 3.434 37,253,350 3.3757 -0.45%
2022-12-20 0 4.490 4.480 4.490 4.440 4.580 27,020,995 121,554,003 4.4985 3.373 3.366 3.373 3.336 3.441 35,964,111 3.3799 0.00%
2022-12-19 0 4.490 4.480 4.490 4.450 4.610 41,231,561 187,310,795 4.5429 3.373 3.366 3.373 3.343 3.464 54,877,935 3.4132 -3.02%
2022-12-16 0 4.630 4.620 4.630 4.410 4.630 39,703,921 182,463,853 4.5956 3.479 3.471 3.479 3.313 3.479 52,844,694 3.4528 2.89%
2022-12-15 0 4.500 4.500 4.510 4.460 4.640 22,854,923 103,152,647 4.5134 3.381 3.381 3.389 3.351 3.486 30,419,197 3.3910 -1.32%
2022-12-14 0 4.560 4.560 4.570 4.540 4.640 26,782,569 122,741,438 4.5829 3.426 3.426 3.434 3.411 3.486 35,646,773 3.4433 -1.51%
2022-12-13 0 4.630 4.630 4.640 4.580 4.680 30,159,878 139,972,261 4.6410 3.479 3.479 3.486 3.441 3.516 40,141,867 3.4869 -0.43%
2022-12-12 0 4.650 4.640 4.650 4.560 4.710 18,184,082 84,130,085 4.6266 3.494 3.486 3.494 3.426 3.539 24,202,452 3.4761 0.43%
2022-12-09 0 4.630 4.620 4.630 4.510 4.690 18,661,494 86,306,773 4.6249 3.479 3.471 3.479 3.389 3.524 24,837,873 3.4748 2.43%
2022-12-08 0 4.520 4.520 4.530 4.450 4.560 18,988,040 85,501,048 4.5029 3.396 3.396 3.404 3.343 3.426 25,272,495 3.3832 1.35%
2022-12-07 0 4.460 4.460 4.470 4.460 4.680 20,959,215 95,360,674 4.5498 3.351 3.351 3.358 3.351 3.516 27,896,068 3.4184 -2.62%
2022-12-06 0 4.580 4.570 4.580 4.460 4.630 19,256,962 87,959,168 4.5677 3.441 3.434 3.441 3.351 3.479 25,630,422 3.4318 1.78%
2022-12-05 0 4.500 4.500 4.530 4.480 4.600 30,127,214 136,381,321 4.5268 3.381 3.381 3.404 3.366 3.456 40,098,392 3.4012 -0.44%
2022-12-02 0 4.520 4.510 4.520 4.450 4.540 25,658,973 115,613,251 4.5058 3.396 3.389 3.396 3.343 3.411 34,151,301 3.3853 0.44%
2022-12-01 0 4.500 4.500 4.510 4.480 4.660 32,150,474 146,827,470 4.5669 3.381 3.381 3.389 3.366 3.501 42,791,289 3.4312 -1.53%
2022-11-30 0 4.570 4.560 4.570 4.350 4.590 51,412,561 232,889,655 4.5298 3.434 3.426 3.434 3.268 3.449 68,428,532 3.4034 1.56%
2022-11-29 0 4.500 4.490 4.500 4.380 4.520 18,186,692 81,421,789 4.4770 3.381 3.373 3.381 3.291 3.396 24,205,926 3.3637 1.58%
2022-11-28 0 4.430 4.420 4.430 4.250 4.480 20,922,405 92,087,913 4.4014 3.328 3.321 3.328 3.193 3.366 27,847,075 3.3069 0.45%
2022-11-25 0 4.410 4.400 4.410 4.320 4.420 7,879,778 34,679,601 4.4011 3.313 3.306 3.313 3.246 3.321 10,487,741 3.3067 0.46%
2022-11-24 0 4.390 4.390 4.400 4.360 4.440 9,435,226 41,482,772 4.3966 3.298 3.298 3.306 3.276 3.336 12,557,995 3.3033 0.23%
2022-11-23 0 4.380 4.380 4.390 4.300 4.400 29,790,562 129,866,408 4.3593 3.291 3.291 3.298 3.231 3.306 39,650,319 3.2753 0.92%
2022-11-22 0 4.340 4.340 4.350 4.300 4.420 17,240,955 75,098,783 4.3558 3.261 3.261 3.268 3.231 3.321 22,947,179 3.2727 0.00%
2022-11-21 0 4.340 4.330 4.340 4.220 4.370 26,540,364 114,458,114 4.3126 3.261 3.253 3.261 3.171 3.283 35,324,406 3.2402 0.23%
2022-11-18 0 4.330 4.330 4.340 4.300 4.470 35,504,580 154,501,167 4.3516 3.253 3.253 3.261 3.231 3.358 47,255,500 3.2695 -3.13%
2022-11-17 0 4.470 4.460 4.470 4.380 4.500 14,437,346 64,091,395 4.4393 3.358 3.351 3.358 3.291 3.381 19,215,662 3.3354 0.00%
2022-11-16 0 4.470 4.470 4.490 4.440 4.600 22,994,535 103,796,068 4.5139 3.358 3.358 3.373 3.336 3.456 30,605,017 3.3915 -2.19%
2022-11-15 0 4.570 4.560 4.570 4.430 4.590 18,646,736 84,660,197 4.5402 3.434 3.426 3.434 3.328 3.449 24,818,230 3.4112 1.78%
2022-11-14 0 4.490 4.490 4.500 4.430 4.690 47,503,600 214,125,195 4.5076 3.373 3.373 3.381 3.328 3.524 63,225,826 3.3867 -1.75%
2022-11-11 0 4.570 4.570 4.580 4.440 4.620 33,140,686 149,386,641 4.5077 3.434 3.434 3.441 3.336 3.471 44,109,230 3.3867 7.03%
2022-11-10 0 4.270 4.260 4.270 4.160 4.280 23,933,573 101,525,745 4.2420 3.208 3.201 3.208 3.126 3.216 31,854,847 3.1871 0.23%
2022-11-09 0 4.260 4.260 4.270 4.230 4.390 17,774,805 76,132,583 4.2832 3.201 3.201 3.208 3.178 3.298 23,657,717 3.2181 -1.84%
2022-11-08 0 4.340 4.330 4.340 4.290 4.420 19,898,557 86,255,561 4.3348 3.261 3.253 3.261 3.223 3.321 26,484,365 3.2568 -0.23%
2022-11-07 0 4.350 4.340 4.350 4.200 4.390 19,723,642 85,339,472 4.3268 3.268 3.261 3.268 3.156 3.298 26,251,559 3.2508 1.87%
2022-11-04 0 4.270 4.250 4.270 4.040 4.340 36,661,566 154,982,421 4.2274 3.208 3.193 3.208 3.035 3.261 48,795,413 3.1762 6.48%
2022-11-03 0 4.010 4.010 4.020 3.980 4.080 27,805,599 111,905,628 4.0246 3.013 3.013 3.020 2.990 3.065 37,008,394 3.0238 -2.91%
2022-11-02 0 4.130 4.130 4.150 3.970 4.160 20,185,819 82,250,884 4.0747 3.103 3.103 3.118 2.983 3.126 26,866,702 3.0614 2.48%
2022-11-01 0 4.030 4.030 4.040 3.970 4.080 22,214,474 89,592,921 4.0331 3.028 3.028 3.035 2.983 3.065 29,566,779 3.0302 1.51%
2022-10-31 0 3.970 3.960 3.970 3.950 4.080 30,900,907 123,621,935 4.0006 2.983 2.975 2.983 2.968 3.065 41,128,154 3.0058 -1.00%
2022-10-28 0 4.010 4.010 4.020 4.010 4.210 29,215,466 119,044,508 4.0747 3.013 3.013 3.020 3.013 3.163 38,884,884 3.0615 -4.98%
2022-10-27 0 4.220 4.210 4.220 4.190 4.330 23,444,613 99,536,900 4.2456 3.171 3.163 3.171 3.148 3.253 31,204,057 3.1899 -0.94%
2022-10-26 0 4.260 4.260 4.280 4.130 4.370 57,381,886 241,702,849 4.2122 3.201 3.201 3.216 3.103 3.283 76,373,520 3.1647 -5.33%
2022-10-25 0 4.500 4.500 4.510 4.380 4.580 20,851,722 93,111,449 4.4654 3.381 3.381 3.389 3.291 3.441 27,752,999 3.3550 0.90%
2022-10-24 0 4.460 4.460 4.480 4.450 4.640 20,301,622 91,509,843 4.5075 3.351 3.351 3.366 3.343 3.486 27,020,832 3.3866 -4.50%
2022-10-21 0 4.670 4.670 4.680 4.580 4.720 8,572,559 40,015,522 4.6679 3.509 3.509 3.516 3.441 3.546 11,409,812 3.5071 1.52%
2022-10-20 0 4.600 4.590 4.600 4.580 4.700 20,375,991 93,934,102 4.6100 3.456 3.449 3.456 3.441 3.531 27,119,815 3.4637 -2.13%
2022-10-19 0 4.700 4.700 4.710 4.700 4.850 8,060,992 38,242,708 4.7442 3.531 3.531 3.539 3.531 3.644 10,728,932 3.5644 -1.05%
2022-10-18 0 4.750 4.750 4.760 4.710 4.860 12,331,123 58,745,674 4.7640 3.569 3.569 3.576 3.539 3.651 16,412,344 3.5794 -1.25%
2022-10-17 0 4.810 4.810 4.830 4.790 4.890 16,953,518 81,934,486 4.8329 3.614 3.614 3.629 3.599 3.674 22,564,609 3.6311 1.26%
2022-10-14 0 4.750 4.750 4.770 4.750 4.910 13,303,547 64,150,133 4.8220 3.569 3.569 3.584 3.569 3.689 17,706,611 3.6229 -1.25%
2022-10-13 0 4.810 4.810 4.820 4.770 4.890 17,866,786 86,187,219 4.8239 3.614 3.614 3.621 3.584 3.674 23,780,141 3.6243 -2.24%
2022-10-12 0 4.920 4.920 4.950 4.860 5.070 26,169,500 129,154,432 4.9353 3.697 3.697 3.719 3.651 3.809 34,830,797 3.7081 -1.80%
2022-10-11 0 5.010 5.000 5.010 4.990 5.160 19,490,514 98,243,008 5.0406 3.764 3.757 3.764 3.749 3.877 25,941,273 3.7871 -1.18%
2022-10-10 0 5.070 5.070 5.080 5.000 5.130 12,121,021 61,546,194 5.0776 3.809 3.809 3.817 3.757 3.854 16,132,705 3.8150 -0.78%
2022-10-07 0 5.110 5.100 5.110 5.080 5.140 16,448,514 84,054,249 5.1101 3.839 3.832 3.839 3.817 3.862 21,892,465 3.8394 -0.20%
2022-10-06 0 5.120 5.110 5.120 5.100 5.230 15,629,483 80,382,383 5.1430 3.847 3.839 3.847 3.832 3.929 20,802,360 3.8641 -1.54%
2022-10-05 0 5.200 5.190 5.200 5.040 5.250 33,412,471 172,425,856 5.1605 3.907 3.899 3.907 3.787 3.944 44,470,968 3.8773 6.78%
2022-10-03 0 4.870 4.870 4.880 4.800 4.920 16,509,796 80,780,210 4.8929 3.659 3.659 3.667 3.606 3.697 21,974,029 3.6762 -1.62%
2022-09-30 0 4.950 4.950 4.960 4.910 5.040 20,084,242 99,850,767 4.9716 3.719 3.719 3.727 3.689 3.787 26,731,506 3.7353 0.81%
2022-09-29 0 4.910 4.900 4.910 4.860 5.020 13,663,033 67,355,975 4.9298 3.689 3.682 3.689 3.651 3.772 18,185,075 3.7039 -1.21%
2022-09-28 0 4.970 4.970 4.980 4.940 5.250 20,044,635 101,432,094 5.0603 3.734 3.734 3.742 3.712 3.944 26,678,791 3.8020 -4.79%
2022-09-27 0 5.220 5.220 5.230 5.110 5.230 21,285,956 110,350,795 5.1842 3.922 3.922 3.929 3.839 3.929 28,330,951 3.8951 1.75%
2022-09-26 0 5.130 5.130 5.140 5.090 5.250 16,671,813 85,809,173 5.1470 3.854 3.854 3.862 3.824 3.944 22,189,669 3.8671 -2.29%
2022-09-23 0 5.250 5.250 5.270 5.250 5.460 21,244,379 112,652,811 5.3027 3.944 3.944 3.960 3.944 4.102 28,275,613 3.9841 -4.02%
2022-09-22 0 5.470 5.460 5.470 5.360 5.500 23,669,595 128,929,200 5.4470 4.110 4.102 4.110 4.027 4.132 31,503,501 4.0925 1.67%
2022-09-21 0 5.380 5.380 5.390 5.350 5.440 18,369,186 99,169,468 5.3987 4.042 4.042 4.050 4.020 4.087 24,448,820 4.0562 -0.92%
2022-09-20 0 5.430 5.420 5.430 5.380 5.470 34,542,216 187,177,883 5.4188 4.080 4.072 4.080 4.042 4.110 45,974,624 4.0713 2.65%
2022-09-19 0 5.290 5.290 5.300 5.280 5.460 17,488,454 93,274,061 5.3335 3.975 3.975 3.982 3.967 4.102 23,276,593 4.0072 -1.86%
2022-09-16 0 5.390 5.380 5.390 5.330 5.410 32,229,757 173,412,772 5.3805 4.050 4.042 4.050 4.005 4.065 42,896,812 4.0426 0.56%
2022-09-15 0 5.360 5.350 5.360 5.330 5.410 16,919,206 90,774,745 5.3652 4.027 4.020 4.027 4.005 4.065 22,518,941 4.0310 -0.37%
2022-09-14 0 5.380 5.370 5.380 5.290 5.410 24,268,126 130,315,698 5.3698 4.042 4.035 4.042 3.975 4.065 32,300,127 4.0345 -0.74%
2022-09-13 0 5.420 5.400 5.420 5.190 5.490 25,062,451 135,317,178 5.3992 4.072 4.057 4.072 3.899 4.125 33,357,349 4.0566 4.23%
2022-09-09 0 5.200 5.200 5.210 5.030 5.230 8,421,421 43,571,291 5.1739 3.907 3.907 3.914 3.779 3.929 11,208,652 3.8873 1.36%
2022-09-08 0 5.130 5.120 5.130 5.110 5.300 11,001,500 56,680,438 5.1521 3.854 3.847 3.854 3.839 3.982 14,642,657 3.8709 -2.47%
2022-09-07 0 5.260 5.250 5.260 5.100 5.260 12,235,044 63,990,763 5.2301 3.952 3.944 3.952 3.832 3.952 16,284,466 3.9296 1.15%
2022-09-06 0 5.200 5.200 5.210 5.200 5.280 13,542,000 70,744,200 5.2241 3.907 3.907 3.914 3.907 3.967 18,023,984 3.9250 -1.14%
2022-09-05 0 5.260 5.250 5.260 5.150 5.280 9,778,483 51,094,302 5.2252 3.952 3.944 3.952 3.869 3.967 13,014,859 3.9258 0.77%
2022-09-02 0 5.220 5.210 5.220 5.130 5.280 22,188,371 116,164,578 5.2354 3.922 3.914 3.922 3.854 3.967 29,532,037 3.9335 -0.95%
2022-09-01 0 5.270 5.260 5.270 5.240 5.320 17,807,939 93,930,281 5.2746 3.960 3.952 3.960 3.937 3.997 23,701,817 3.9630 -1.68%
2022-08-31 0 5.360 5.360 5.380 5.360 5.440 23,501,887 126,243,837 5.3716 4.027 4.027 4.042 4.027 4.087 31,280,286 4.0359 -0.74%
2022-08-30 0 5.400 5.390 5.400 5.260 5.400 12,567,252 67,371,499 5.3609 4.057 4.050 4.057 3.952 4.057 16,726,625 4.0278 -0.55%
2022-08-29 0 5.430 5.420 5.430 5.300 5.430 11,591,920 62,282,698 5.3729 4.080 4.072 4.080 3.982 4.080 15,428,488 4.0369 0.93%
2022-08-26 0 5.430 5.420 5.430 5.360 5.500 16,809,032 91,190,719 5.4251 4.042 4.035 4.042 3.990 4.094 22,580,224 4.0385 -0.37%
2022-08-25 0 5.450 5.430 5.450 5.340 5.580 15,407,924 82,723,222 5.3689 4.057 4.042 4.057 3.975 4.154 20,698,061 3.9967 3.61%
2022-08-24 0 5.260 5.250 5.260 5.180 5.380 24,576,780 129,222,145 5.2579 3.916 3.908 3.916 3.856 4.005 33,014,941 3.9141 -1.31%
2022-08-23 0 5.330 5.320 5.330 5.290 5.460 22,661,167 121,326,883 5.3540 3.968 3.960 3.968 3.938 4.064 30,441,624 3.9856 -1.66%
2022-08-22 0 5.420 5.410 5.420 5.390 5.550 28,484,711 155,260,446 5.4507 4.035 4.027 4.035 4.012 4.131 38,264,616 4.0575 -0.73%
2022-08-19 0 5.460 5.450 5.460 5.270 5.520 25,841,387 140,759,083 5.4470 4.064 4.057 4.064 3.923 4.109 34,713,736 4.0549 -0.91%
2022-08-18 0 5.510 5.510 5.520 5.460 5.720 36,571,065 203,079,623 5.5530 4.102 4.102 4.109 4.064 4.258 49,127,329 4.1337 0.00%
2022-08-17 0 5.510 5.500 5.510 5.450 5.690 29,527,982 163,754,748 5.5457 4.102 4.094 4.102 4.057 4.236 39,666,082 4.1283 1.47%
2022-08-16 0 5.430 5.420 5.430 5.320 5.490 17,320,809 93,800,623 5.4155 4.042 4.035 4.042 3.960 4.087 23,267,714 4.0314 -1.09%
2022-08-15 0 5.490 5.490 5.500 5.420 5.580 12,206,998 67,159,011 5.5017 4.087 4.087 4.094 4.035 4.154 16,398,133 4.0955 0.55%
2022-08-12 0 5.460 5.460 5.470 5.350 5.500 20,507,175 111,608,875 5.4424 4.064 4.064 4.072 3.983 4.094 27,548,083 4.0514 -0.91%
2022-08-11 0 5.510 5.500 5.510 5.380 5.560 19,344,849 105,899,276 5.4743 4.102 4.094 4.102 4.005 4.139 25,986,685 4.0751 0.00%
2022-08-10 0 5.510 5.500 5.510 5.470 5.580 15,488,201 85,744,483 5.5361 4.102 4.094 4.102 4.072 4.154 20,805,901 4.1212 -1.78%
2022-08-09 0 5.610 5.600 5.610 5.570 5.680 12,152,677 68,330,578 5.6227 4.176 4.169 4.176 4.146 4.228 16,325,162 4.1856 -0.71%
2022-08-08 0 5.650 5.650 5.660 5.580 5.690 13,920,252 78,572,153 5.6444 4.206 4.206 4.213 4.154 4.236 18,699,614 4.2018 -0.88%
2022-08-05 0 5.700 5.700 5.710 5.620 5.710 13,514,732 76,688,498 5.6744 4.243 4.243 4.251 4.184 4.251 18,154,863 4.2241 0.88%
2022-08-04 0 5.650 5.640 5.650 5.630 5.740 15,720,775 89,265,048 5.6782 4.206 4.198 4.206 4.191 4.273 21,118,326 4.2269 -1.91%
2022-08-03 0 5.760 5.750 5.760 5.710 5.840 12,464,991 71,752,795 5.7563 4.288 4.280 4.288 4.251 4.347 16,744,705 4.2851 -0.52%
2022-08-02 0 5.790 5.780 5.790 5.720 5.900 18,557,306 107,581,746 5.7973 4.310 4.303 4.310 4.258 4.392 24,928,748 4.3156 -0.52%
2022-08-01 0 5.820 5.810 5.820 5.750 5.950 13,339,974 77,540,708 5.8127 4.332 4.325 4.332 4.280 4.429 17,920,104 4.3270 -2.02%
2022-07-29 0 5.940 5.930 5.940 5.860 6.020 23,606,740 139,844,896 5.9239 4.422 4.414 4.422 4.362 4.481 31,711,849 4.4099 -0.67%
2022-07-28 0 5.980 5.970 5.980 5.930 6.030 12,421,351 74,383,639 5.9884 4.452 4.444 4.452 4.414 4.489 16,686,082 4.4578 -0.50%
2022-07-27 0 6.010 5.990 6.010 5.920 6.020 22,200,262 132,952,696 5.9888 4.474 4.459 4.474 4.407 4.481 29,822,472 4.4581 1.35%
2022-07-26 0 5.930 5.920 5.930 5.820 5.950 12,431,205 73,496,617 5.9123 4.414 4.407 4.414 4.332 4.429 16,699,319 4.4012 0.85%
2022-07-25 0 5.880 5.880 5.890 5.820 5.920 12,090,985 71,104,042 5.8807 4.377 4.377 4.385 4.332 4.407 16,242,289 4.3777 -0.34%
2022-07-22 0 5.900 5.890 5.900 5.870 5.980 8,452,298 49,980,318 5.9132 4.392 4.385 4.392 4.370 4.452 11,354,299 4.4019 0.34%
2022-07-21 0 5.880 5.880 5.890 5.860 5.990 18,926,487 111,931,847 5.9140 4.377 4.377 4.385 4.362 4.459 25,424,683 4.4025 -0.68%
2022-07-20 0 5.920 5.900 5.920 5.880 5.960 9,101,409 53,849,562 5.9166 4.407 4.392 4.407 4.377 4.437 12,226,275 4.4044 1.20%
2022-07-19 0 5.850 5.840 5.850 5.800 5.950 12,796,375 74,928,011 5.8554 4.355 4.347 4.355 4.318 4.429 17,189,866 4.3588 -0.68%
2022-07-18 0 5.890 5.890 5.900 5.720 5.940 17,694,462 103,495,107 5.8490 4.385 4.385 4.392 4.258 4.422 23,769,656 4.3541 2.26%
2022-07-15 0 5.760 5.760 5.770 5.720 5.950 19,437,069 112,843,013 5.8056 4.288 4.288 4.295 4.258 4.429 26,110,568 4.3217 -2.04%
2022-07-14 0 5.880 5.870 5.880 5.810 5.970 18,085,200 106,750,832 5.9027 4.377 4.370 4.377 4.325 4.444 24,294,550 4.3940 0.00%
2022-07-13 0 5.880 5.870 5.880 5.730 5.940 26,304,813 153,822,770 5.8477 4.377 4.370 4.377 4.265 4.422 35,336,275 4.3531 1.38%
2022-07-12 0 5.800 5.790 5.800 5.750 5.850 12,334,127 71,539,635 5.8001 4.318 4.310 4.318 4.280 4.355 16,568,911 4.3177 -0.68%
2022-07-11 0 5.840 5.830 5.840 5.760 5.870 7,600,010 44,232,911 5.8201 4.347 4.340 4.347 4.288 4.370 10,209,388 4.3326 -0.51%
2022-07-08 0 5.870 5.860 5.870 5.810 5.930 14,058,474 82,495,198 5.8680 4.370 4.362 4.370 4.325 4.414 18,885,293 4.3682 -0.17%
2022-07-07 0 5.880 5.880 5.890 5.720 5.890 12,624,108 73,554,054 5.8265 4.377 4.377 4.385 4.258 4.385 16,958,453 4.3373 1.20%
2022-07-06 0 5.810 5.800 5.810 5.700 5.920 19,646,052 114,217,170 5.8137 4.325 4.318 4.325 4.243 4.407 26,391,303 4.3278 -3.97%
2022-07-05 0 6.050 6.050 6.060 6.000 6.140 13,989,745 84,906,657 6.0692 4.504 4.504 4.511 4.466 4.571 18,792,967 4.5180 -0.49%
2022-07-04 0 6.080 6.070 6.080 5.960 6.120 13,515,460 82,047,197 6.0706 4.526 4.519 4.526 4.437 4.556 18,155,841 4.5191 0.33%
2022-06-30 0 6.060 6.050 6.060 5.960 6.080 19,300,853 116,734,138 6.0481 4.511 4.504 4.511 4.437 4.526 25,927,584 4.5023 0.00%
2022-06-29 0 6.060 6.050 6.060 6.030 6.230 40,440,089 246,254,989 6.0894 4.511 4.504 4.511 4.489 4.638 54,324,738 4.5330 0.00%
2022-06-28 0 6.060 6.050 6.060 5.790 6.060 32,466,790 194,420,266 5.9883 4.511 4.504 4.511 4.310 4.511 43,613,897 4.4578 4.84%
2022-06-27 0 5.780 5.770 5.780 5.600 5.780 17,599,737 100,965,428 5.7368 4.303 4.295 4.303 4.169 4.303 23,642,409 4.2705 3.21%
2022-06-24 0 5.600 5.590 5.600 5.460 5.610 20,702,158 115,175,940 5.5635 4.169 4.161 4.169 4.064 4.176 27,810,011 4.1415 0.36%
2022-06-23 0 5.580 5.570 5.580 5.520 5.680 12,499,243 69,777,081 5.5825 4.154 4.146 4.154 4.109 4.228 16,790,717 4.1557 0.18%
2022-06-22 0 5.570 5.570 5.580 5.560 5.830 23,500,179 132,979,595 5.6587 4.146 4.146 4.154 4.139 4.340 31,568,701 4.2124 -0.36%
2022-06-21 0 5.590 5.590 5.600 5.540 5.630 22,447,630 125,220,913 5.5784 4.161 4.161 4.169 4.124 4.191 30,154,771 4.1526 -0.36%
2022-06-20 0 5.610 5.600 5.610 5.590 5.680 11,203,357 63,008,815 5.6241 4.176 4.169 4.176 4.161 4.228 15,049,904 4.1867 -0.18%
2022-06-17 0 5.620 5.610 5.620 5.530 5.700 37,470,679 210,698,328 5.6230 4.184 4.176 4.184 4.117 4.243 50,335,815 4.1859 0.72%
2022-06-16 0 5.580 5.570 5.580 5.530 5.730 14,130,686 79,324,569 5.6136 4.154 4.146 4.154 4.117 4.265 18,982,298 4.1789 -1.59%
2022-06-15 0 5.670 5.660 5.670 5.520 5.710 18,409,405 103,901,466 5.6439 4.221 4.213 4.221 4.109 4.251 24,730,067 4.2014 1.43%
2022-06-14 0 5.590 5.580 5.590 5.500 5.620 17,502,032 97,629,695 5.5782 4.161 4.154 4.161 4.094 4.184 23,511,158 4.1525 -0.36%
2022-06-13 0 5.610 5.610 5.620 5.500 5.630 23,814,439 133,113,897 5.5896 4.176 4.176 4.184 4.094 4.191 31,990,859 4.1610 0.00%
2022-06-10 0 5.610 5.610 5.620 5.580 5.720 27,462,607 154,861,974 5.6390 4.176 4.176 4.184 4.154 4.258 36,891,584 4.1978 -2.60%
2022-06-09 0 5.760 5.760 5.770 5.710 5.850 35,686,077 206,138,275 5.7764 4.288 4.288 4.295 4.251 4.355 47,938,490 4.3001 -2.04%
2022-06-08 0 5.880 5.880 5.890 5.850 6.030 45,379,358 267,969,243 5.9051 4.377 4.377 4.385 4.355 4.489 60,959,850 4.3958 -1.84%
2022-06-07 0 5.990 5.980 5.990 5.930 6.040 33,659,935 201,099,356 5.9744 4.459 4.452 4.459 4.414 4.496 45,216,695 4.4475 -0.83%
2022-06-06 0 6.180 6.170 6.180 6.120 6.280 42,778,263 264,734,797 6.1885 4.496 4.489 4.496 4.453 4.569 58,797,685 4.5025 0.82%
2022-06-02 0 6.130 6.110 6.130 6.070 6.380 53,121,405 328,827,530 6.1901 4.460 4.445 4.460 4.416 4.642 73,014,082 4.5036 1.66%
2022-06-01 0 6.030 6.020 6.030 5.970 6.090 25,484,645 153,594,811 6.0270 4.387 4.380 4.387 4.343 4.431 35,028,026 4.3849 0.17%
2022-05-31 0 6.020 6.010 6.020 5.930 6.080 74,608,537 448,018,070 6.0049 4.380 4.373 4.380 4.314 4.424 102,547,624 4.3689 0.67%
2022-05-30 0 5.980 5.970 5.980 5.900 6.000 20,917,847 124,701,302 5.9615 4.351 4.343 4.351 4.293 4.365 28,751,073 4.3373 1.01%
2022-05-27 0 5.920 5.910 5.920 5.860 5.920 17,308,713 102,271,564 5.9087 4.307 4.300 4.307 4.263 4.307 23,790,406 4.2989 1.02%
2022-05-26 0 5.860 5.850 5.860 5.750 5.900 19,623,143 114,282,771 5.8239 4.263 4.256 4.263 4.183 4.293 26,971,534 4.2372 0.17%
2022-05-25 0 5.850 5.840 5.850 5.790 5.880 27,832,929 162,571,724 5.8410 4.256 4.249 4.256 4.213 4.278 38,255,686 4.2496 0.86%
2022-05-24 0 5.800 5.780 5.800 5.710 5.820 15,292,795 88,361,367 5.7780 4.220 4.205 4.220 4.154 4.234 21,019,576 4.2038 -0.68%
2022-05-23 0 5.840 5.830 5.840 5.680 5.850 25,437,678 147,403,386 5.7947 4.249 4.242 4.249 4.132 4.256 34,963,471 4.2159 1.39%
2022-05-20 0 5.760 5.750 5.760 5.640 5.810 35,536,691 204,288,085 5.7487 4.191 4.183 4.191 4.103 4.227 48,844,320 4.1824 2.13%
2022-05-19 0 5.640 5.630 5.640 5.560 5.660 30,331,597 170,725,902 5.6286 4.103 4.096 4.103 4.045 4.118 41,690,044 4.0951 -1.05%
2022-05-18 0 5.700 5.690 5.700 5.610 5.700 22,763,819 129,048,248 5.6690 4.147 4.140 4.147 4.082 4.147 31,288,317 4.1245 0.88%
2022-05-17 0 5.650 5.630 5.650 5.480 5.660 39,618,389 222,172,911 5.6078 4.111 4.096 4.111 3.987 4.118 54,454,514 4.0800 2.91%
2022-05-16 0 5.490 5.460 5.490 5.370 5.510 23,053,740 125,938,141 5.4628 3.994 3.972 3.994 3.907 4.009 31,686,806 3.9745 1.29%
2022-05-13 0 5.420 5.410 5.420 5.320 5.440 23,376,550 126,318,745 5.4037 3.943 3.936 3.943 3.871 3.958 32,130,501 3.9314 1.69%
2022-05-12 0 5.330 5.320 5.330 5.290 5.460 29,942,447 160,452,532 5.3587 3.878 3.871 3.878 3.849 3.972 41,155,167 3.8987 -0.37%
2022-05-11 0 5.350 5.340 5.350 5.220 5.360 32,511,421 172,561,147 5.3077 3.892 3.885 3.892 3.798 3.900 44,686,159 3.8616 1.71%
2022-05-10 0 5.260 5.260 5.270 5.100 5.280 46,461,182 243,031,320 5.2308 3.827 3.827 3.834 3.711 3.841 63,859,767 3.8057 -1.13%
2022-05-06 0 5.320 5.320 5.330 5.300 5.480 17,071,515 91,227,468 5.3438 3.871 3.871 3.878 3.856 3.987 23,464,383 3.8879 -3.27%
2022-05-05 0 5.500 5.490 5.500 5.410 5.570 22,301,397 122,613,453 5.4980 4.002 3.994 4.002 3.936 4.052 30,652,729 4.0001 1.29%
2022-05-04 0 5.430 5.430 5.440 5.380 5.530 23,396,055 127,045,162 5.4302 3.951 3.951 3.958 3.914 4.023 32,157,310 3.9507 -0.18%
2022-05-03 0 5.440 5.440 5.450 5.390 5.570 32,350,697 177,386,143 5.4832 3.958 3.958 3.965 3.921 4.052 44,465,248 3.9893 -0.18%
2022-04-29 0 5.450 5.450 5.460 5.410 5.660 43,059,404 237,201,911 5.5087 3.965 3.965 3.972 3.936 4.118 59,184,106 4.0079 -2.68%
2022-04-28 0 5.600 5.600 5.610 5.410 5.650 37,982,259 211,724,282 5.5743 4.074 4.074 4.082 3.936 4.111 52,205,693 4.0556 4.09%
2022-04-27 0 5.380 5.370 5.380 5.270 5.730 47,140,296 255,473,745 5.4194 3.914 3.907 3.914 3.834 4.169 64,793,193 3.9429 -1.65%
2022-04-26 0 5.470 5.450 5.470 5.370 5.540 39,241,869 213,778,667 5.4477 3.980 3.965 3.980 3.907 4.031 53,936,997 3.9635 2.05%
2022-04-25 0 5.360 5.360 5.370 5.310 5.480 18,886,239 101,849,173 5.3928 3.900 3.900 3.907 3.863 3.987 25,958,677 3.9235 -1.11%
2022-04-22 0 5.420 5.410 5.420 5.310 5.460 12,381,761 66,942,776 5.4066 3.943 3.936 3.943 3.863 3.972 17,018,430 3.9335 -0.37%
2022-04-21 0 5.440 5.420 5.440 5.370 5.510 38,857,484 211,266,636 5.4370 3.958 3.943 3.958 3.907 4.009 53,408,669 3.9557 0.00%
2022-04-20 0 5.440 5.430 5.440 5.260 5.440 38,436,939 206,071,905 5.3613 3.958 3.951 3.958 3.827 3.958 52,830,640 3.9006 3.42%
2022-04-19 0 5.260 5.240 5.260 5.160 5.330 23,661,622 124,006,124 5.2408 3.827 3.812 3.827 3.754 3.878 32,522,325 3.8130 0.38%
2022-04-14 0 5.240 5.200 5.240 5.030 5.250 30,110,337 156,336,377 5.1921 3.812 3.783 3.812 3.660 3.820 41,385,928 3.7775 3.76%
2022-04-13 0 5.050 5.040 5.050 5.000 5.180 16,187,304 82,228,909 5.0798 3.674 3.667 3.674 3.638 3.769 22,249,057 3.6958 -2.13%
2022-04-12 0 5.160 5.160 5.170 5.060 5.240 24,740,152 127,619,821 5.1584 3.754 3.754 3.761 3.681 3.812 34,004,739 3.7530 1.18%
2022-04-11 0 5.100 5.090 5.100 5.050 5.140 24,091,623 122,772,540 5.0961 3.711 3.703 3.711 3.674 3.740 33,113,351 3.7076 -0.58%
2022-04-08 0 5.130 5.130 5.140 5.050 5.160 20,031,504 102,478,102 5.1158 3.732 3.732 3.740 3.674 3.754 27,532,816 3.7220 1.38%
2022-04-07 0 5.060 5.060 5.070 5.040 5.230 27,598,447 141,085,460 5.1121 3.681 3.681 3.689 3.667 3.805 37,933,396 3.7193 -0.78%
2022-04-06 0 5.100 5.100 5.110 5.060 5.210 32,796,823 168,589,372 5.1404 3.711 3.711 3.718 3.681 3.791 45,078,437 3.7399 -1.73%
2022-04-04 0 5.190 5.180 5.190 4.990 5.200 19,793,239 101,276,117 5.1167 3.776 3.769 3.776 3.630 3.783 27,205,327 3.7227 3.39%
2022-04-01 0 5.020 5.000 5.020 4.830 5.020 14,237,190 70,672,263 4.9639 3.652 3.638 3.652 3.514 3.652 19,568,672 3.6115 1.41%
2022-03-31 0 4.950 4.950 4.960 4.890 5.030 22,380,913 110,807,086 4.9510 3.601 3.601 3.609 3.558 3.660 30,762,022 3.6021 -0.80%
2022-03-30 0 4.990 4.980 4.990 4.820 5.050 37,566,242 187,198,737 4.9832 3.630 3.623 3.630 3.507 3.674 51,633,888 3.6255 3.74%
2022-03-29 0 4.810 4.790 4.810 4.670 4.840 36,398,615 173,644,029 4.7706 3.500 3.485 3.500 3.398 3.521 50,029,013 3.4709 1.48%
2022-03-28 0 4.740 4.720 4.740 4.630 4.820 28,318,476 134,279,722 4.7418 3.449 3.434 3.449 3.369 3.507 38,923,058 3.4499 1.07%
2022-03-25 0 4.690 4.680 4.690 4.640 4.870 22,841,984 107,924,635 4.7248 3.412 3.405 3.412 3.376 3.543 31,395,753 3.4376 -2.49%
2022-03-24 0 4.810 4.800 4.810 4.740 4.880 24,918,594 119,876,126 4.8107 3.500 3.492 3.500 3.449 3.550 34,250,003 3.5000 0.63%
2022-03-23 0 4.780 4.770 4.780 4.700 4.880 29,193,720 139,403,024 4.7751 3.478 3.470 3.478 3.419 3.550 40,126,060 3.4741 0.00%
2022-03-22 0 4.780 4.770 4.780 4.630 4.800 30,556,020 144,648,158 4.7339 3.478 3.470 3.478 3.369 3.492 41,998,508 3.4441 1.92%
2022-03-21 0 4.690 4.680 4.690 4.640 4.800 22,518,219 106,327,648 4.7218 3.412 3.405 3.412 3.376 3.492 30,950,746 3.4354 -2.29%
2022-03-18 0 4.800 4.800 4.810 4.650 4.850 36,239,055 173,556,706 4.7892 3.492 3.492 3.500 3.383 3.529 49,809,702 3.4844 1.27%
2022-03-17 0 4.740 4.710 4.740 4.580 4.740 43,667,904 203,679,430 4.6643 3.449 3.427 3.449 3.332 3.449 60,020,475 3.3935 5.57%
2022-03-16 0 4.490 4.490 4.500 4.280 4.570 66,292,257 295,816,123 4.4623 3.267 3.267 3.274 3.114 3.325 91,117,099 3.2465 3.46%
2022-03-15 0 4.340 4.340 4.350 4.290 4.790 58,145,114 260,218,777 4.4753 3.158 3.158 3.165 3.121 3.485 79,919,048 3.2560 -10.70%
2022-03-14 0 4.860 4.860 4.880 4.850 5.020 30,674,143 150,411,870 4.9035 3.536 3.536 3.550 3.529 3.652 42,160,865 3.5676 -4.71%
2022-03-11 0 5.100 5.090 5.100 4.980 5.170 31,289,759 159,114,812 5.0852 3.711 3.703 3.711 3.623 3.761 43,007,015 3.6997 -2.30%
2022-03-10 0 5.220 5.200 5.220 5.130 5.270 22,581,527 117,239,764 5.1918 3.798 3.783 3.798 3.732 3.834 31,037,761 3.7773 2.96%
2022-03-09 0 5.070 5.070 5.080 4.990 5.260 30,910,233 157,626,786 5.0995 3.689 3.689 3.696 3.630 3.827 42,485,365 3.7101 -1.17%
2022-03-08 0 5.130 5.130 5.140 5.100 5.370 29,262,796 151,690,406 5.1837 3.732 3.732 3.740 3.711 3.907 40,221,003 3.7714 -2.66%
2022-03-07 0 5.270 5.260 5.270 5.170 5.320 32,437,740 170,680,839 5.2618 3.834 3.827 3.834 3.761 3.871 44,584,887 3.8282 -2.04%
2022-03-04 0 5.380 5.380 5.390 5.320 5.480 20,349,518 109,490,600 5.3805 3.914 3.914 3.921 3.871 3.987 27,969,919 3.9146 -0.74%
2022-03-03 0 5.420 5.420 5.430 5.350 5.510 21,104,901 114,760,178 5.4376 3.943 3.943 3.951 3.892 4.009 29,008,174 3.9561 0.37%
2022-03-02 0 5.400 5.390 5.400 5.380 5.510 17,282,616 93,804,207 5.4277 3.929 3.921 3.929 3.914 4.009 23,754,536 3.9489 -1.64%
2022-03-01 0 5.490 5.480 5.490 5.420 5.600 15,234,291 83,532,169 5.4832 3.994 3.987 3.994 3.943 4.074 20,939,163 3.9893 0.73%
2022-02-28 0 5.450 5.440 5.450 5.280 5.500 39,834,371 215,844,504 5.4185 3.965 3.958 3.965 3.841 4.002 54,751,376 3.9423 -0.91%
2022-02-25 0 5.500 5.490 5.500 5.420 5.520 22,787,646 125,041,283 5.4872 4.002 3.994 4.002 3.943 4.016 31,321,067 3.9922 0.55%
2022-02-24 0 5.470 5.460 5.470 5.390 5.660 36,080,634 198,038,235 5.4888 3.980 3.972 3.980 3.921 4.118 49,591,956 3.9934 -3.36%
2022-02-23 0 5.660 5.630 5.660 5.570 5.750 15,790,430 89,102,931 5.6428 4.118 4.096 4.118 4.052 4.183 21,703,563 4.1055 0.71%
2022-02-22 0 5.620 5.610 5.620 5.550 5.690 36,424,991 203,685,515 5.5919 4.089 4.082 4.089 4.038 4.140 50,065,266 4.0684 -1.23%
2022-02-21 0 5.690 5.690 5.700 5.630 5.730 15,014,393 85,175,711 5.6729 4.140 4.140 4.147 4.096 4.169 20,636,919 4.1273 -0.70%
2022-02-18 0 5.730 5.720 5.730 5.690 5.760 24,252,501 138,932,516 5.7286 4.169 4.162 4.169 4.140 4.191 33,334,474 4.1678 0.35%
2022-02-17 0 5.710 5.710 5.720 5.630 5.710 47,876,552 272,107,965 5.6835 4.154 4.154 4.162 4.096 4.154 65,805,159 4.1351 0.88%
2022-02-16 0 5.660 5.660 5.670 5.620 5.770 25,901,563 146,785,667 5.6671 4.118 4.118 4.125 4.089 4.198 35,601,070 4.1231 -1.05%
2022-02-15 0 5.720 5.710 5.720 5.630 5.780 70,624,681 403,307,420 5.7106 4.162 4.154 4.162 4.096 4.205 97,071,910 4.1547 -0.17%
2022-02-14 0 5.730 5.700 5.730 5.560 5.740 53,914,084 305,825,951 5.6725 4.169 4.147 4.169 4.045 4.176 74,103,600 4.1270 1.24%
2022-02-11 0 5.660 5.650 5.660 5.620 5.760 59,913,021 340,588,203 5.6847 4.118 4.111 4.118 4.089 4.191 82,348,994 4.1359 -0.88%
2022-02-10 0 5.710 5.700 5.710 5.650 5.740 88,742,825 505,153,962 5.6923 4.154 4.147 4.154 4.111 4.176 121,974,860 4.1415 2.88%
2022-02-09 0 5.550 5.540 5.550 5.530 5.650 48,160,974 268,415,164 5.5733 4.038 4.031 4.038 4.023 4.111 66,196,090 4.0548 0.91%
2022-02-08 0 5.500 5.490 5.500 5.340 5.560 68,574,049 377,356,734 5.5029 4.002 3.994 4.002 3.885 4.045 94,253,367 4.0036 3.77%
2022-02-07 0 5.300 5.290 5.300 5.130 5.330 47,851,305 251,530,177 5.2565 3.856 3.849 3.856 3.732 3.878 65,770,458 3.8244 2.91%
2022-02-04 0 5.150 5.150 5.160 5.050 5.200 38,381,567 197,169,181 5.1371 3.747 3.747 3.754 3.674 3.783 52,754,533 3.7375 -0.96%
2022-01-31 0 5.200 5.190 5.200 5.050 5.230 20,616,151 106,244,820 5.1535 3.783 3.776 3.783 3.674 3.805 28,336,399 3.7494 1.96%
2022-01-28 0 5.100 5.090 5.100 5.070 5.210 28,876,984 147,735,302 5.1160 3.711 3.703 3.711 3.689 3.791 39,690,714 3.7222 0.20%
2022-01-27 0 5.090 5.090 5.100 5.000 5.090 21,568,568 109,085,832 5.0576 3.703 3.703 3.711 3.638 3.703 29,645,473 3.6797 -0.97%
2022-01-26 0 5.140 5.130 5.140 5.090 5.200 20,138,705 103,371,399 5.1330 3.740 3.732 3.740 3.703 3.783 27,680,161 3.7345 -0.19%
2022-01-25 0 5.150 5.130 5.150 5.070 5.230 33,177,308 170,891,029 5.1508 3.747 3.732 3.747 3.689 3.805 45,601,405 3.7475 -1.53%
2022-01-24 0 5.230 5.230 5.240 5.150 5.270 31,279,044 163,536,864 5.2283 3.805 3.805 3.812 3.747 3.834 42,992,287 3.8039 -0.19%
2022-01-21 0 5.240 5.230 5.240 5.100 5.250 36,259,133 188,455,049 5.1975 3.812 3.805 3.812 3.711 3.820 49,837,299 3.7814 2.14%
2022-01-20 0 5.130 5.120 5.130 4.880 5.170 55,001,250 278,788,691 5.0688 3.732 3.725 3.732 3.550 3.761 75,597,884 3.6878 3.43%
2022-01-19 0 4.960 4.940 4.960 4.870 5.000 31,184,022 154,160,456 4.9436 3.609 3.594 3.609 3.543 3.638 42,861,682 3.5967 2.27%
2022-01-18 0 4.850 4.840 4.850 4.810 4.860 26,772,492 129,540,197 4.8386 3.529 3.521 3.529 3.500 3.536 36,798,141 3.5203 0.62%
2022-01-17 0 4.820 4.820 4.830 4.810 4.910 19,189,587 92,949,407 4.8437 3.507 3.507 3.514 3.500 3.572 26,375,622 3.5241 -1.43%
2022-01-14 0 4.890 4.880 4.890 4.850 4.970 23,208,922 113,615,432 4.8953 3.558 3.550 3.558 3.529 3.616 31,900,100 3.5616 -0.81%
2022-01-13 0 4.930 4.930 4.940 4.910 5.070 24,445,073 121,457,931 4.9686 3.587 3.587 3.594 3.572 3.689 33,599,160 3.6149 -1.00%
2022-01-12 0 4.980 4.970 4.980 4.920 5.110 41,973,202 209,035,036 4.9802 3.623 3.616 3.623 3.580 3.718 57,691,148 3.6233 -2.35%
2022-01-11 0 5.100 5.090 5.100 5.060 5.240 163,475,548 822,938,387 5.0340 3.711 3.703 3.711 3.681 3.812 224,693,174 3.6625 -2.86%
2022-01-10 0 5.250 5.240 5.250 5.030 5.290 26,925,162 140,914,272 5.2336 3.820 3.812 3.820 3.660 3.849 37,007,982 3.8077 4.17%
2022-01-07 0 5.040 5.030 5.040 4.960 5.100 18,108,798 90,792,608 5.0137 3.667 3.660 3.667 3.609 3.711 24,890,103 3.6477 0.20%
2022-01-06 0 5.030 5.030 5.040 4.950 5.100 21,934,661 110,310,521 5.0291 3.660 3.660 3.667 3.601 3.711 30,148,659 3.6589 -1.37%
2022-01-05 0 5.100 5.090 5.100 5.030 5.180 22,040,266 112,194,732 5.0904 3.711 3.703 3.711 3.660 3.769 30,293,811 3.7036 0.99%
2022-01-04 0 5.050 5.040 5.050 4.900 5.080 27,016,510 135,729,697 5.0240 3.674 3.667 3.674 3.565 3.696 37,133,537 3.6552 2.43%
2022-01-03 0 4.930 4.920 4.930 4.870 4.950 10,452,561 51,318,258 4.9096 3.587 3.580 3.587 3.543 3.601 14,366,791 3.5720 0.82%
2021-12-31 0 4.890 4.890 4.900 4.850 4.920 5,562,608 27,294,832 4.9068 3.558 3.558 3.565 3.529 3.580 7,645,670 3.5700 -0.20%
2021-12-30 0 4.900 4.890 4.900 4.870 5.110 14,800,558 72,967,828 4.9301 3.565 3.558 3.565 3.543 3.718 20,343,008 3.5869 -2.97%
2021-12-29 0 5.050 5.040 5.050 4.980 5.080 11,266,156 56,803,628 5.0420 3.674 3.667 3.674 3.623 3.696 15,485,058 3.6683 -0.20%
2021-12-28 0 5.060 5.050 5.060 4.960 5.070 24,288,986 122,349,985 5.0373 3.681 3.674 3.681 3.609 3.689 33,384,622 3.6649 2.85%
2021-12-24 0 4.920 4.920 4.930 4.890 5.000 6,829,786 33,625,691 4.9234 3.580 3.580 3.587 3.558 3.638 9,387,375 3.5820 -1.20%
2021-12-23 0 4.980 4.970 4.980 4.950 5.070 14,172,633 70,632,508 4.9837 3.623 3.616 3.623 3.601 3.689 19,479,940 3.6259 -0.40%
2021-12-22 0 5.000 5.000 5.010 4.920 5.020 17,224,078 85,867,437 4.9853 3.638 3.638 3.645 3.580 3.652 23,674,077 3.6271 0.60%
2021-12-21 0 4.970 4.970 4.980 4.930 5.100 19,841,995 99,226,902 5.0009 3.616 3.616 3.623 3.587 3.711 27,272,341 3.6384 1.43%
2021-12-20 0 4.900 4.890 4.900 4.840 4.960 27,457,968 135,034,848 4.9179 3.565 3.558 3.565 3.521 3.609 37,740,311 3.5780 0.41%
2021-12-17 0 4.880 4.880 4.890 4.770 4.900 44,500,864 216,572,713 4.8667 3.550 3.550 3.558 3.470 3.565 61,165,358 3.5408 1.46%
2021-12-16 0 4.810 4.800 4.810 4.710 4.840 26,459,743 126,695,625 4.7882 3.500 3.492 3.500 3.427 3.521 36,368,275 3.4837 -1.03%
2021-12-15 0 4.860 4.860 4.870 4.820 4.920 9,985,675 48,507,955 4.8578 3.536 3.536 3.543 3.507 3.580 13,725,068 3.5343 -0.41%
2021-12-14 0 4.880 4.870 4.880 4.840 4.940 18,746,618 91,338,269 4.8723 3.550 3.543 3.550 3.521 3.594 25,766,772 3.5448 0.00%
2021-12-13 0 4.880 4.870 4.880 4.860 4.960 15,884,371 77,961,071 4.9080 3.550 3.543 3.550 3.536 3.609 21,832,683 3.5708 -0.41%
2021-12-10 0 4.900 4.890 4.900 4.880 4.990 19,123,353 94,240,897 4.9281 3.565 3.558 3.565 3.550 3.630 26,284,585 3.5854 -2.00%
2021-12-09 0 5.000 5.000 5.010 4.890 5.040 16,131,205 80,580,572 4.9953 3.638 3.638 3.645 3.558 3.667 22,171,950 3.6343 1.63%
2021-12-08 0 4.920 4.910 4.920 4.860 4.960 12,501,538 61,423,998 4.9133 3.580 3.572 3.580 3.536 3.609 17,183,061 3.5747 -0.20%
2021-12-07 0 4.930 4.930 4.940 4.810 4.940 23,416,197 114,044,967 4.8703 3.587 3.587 3.594 3.500 3.594 32,184,995 3.5434 1.23%
2021-12-06 0 4.870 4.870 4.880 4.730 4.890 25,430,585 123,102,118 4.8407 3.543 3.543 3.550 3.441 3.558 34,953,722 3.5219 2.10%
2021-12-03 0 4.770 4.770 4.790 4.660 4.810 52,496,647 249,415,747 4.7511 3.470 3.470 3.485 3.390 3.500 72,155,368 3.4566 -0.42%
2021-12-02 0 4.790 4.780 4.790 4.760 4.840 33,476,487 160,180,443 4.7849 3.485 3.478 3.485 3.463 3.521 46,012,619 3.4812 -0.42%
2021-12-01 0 4.810 4.810 4.820 4.810 4.930 41,769,069 202,426,356 4.8463 3.500 3.500 3.507 3.500 3.587 57,410,572 3.5259 -1.64%
2021-11-30 0 4.890 4.890 4.900 4.860 5.100 93,668,409 461,530,334 4.9273 3.558 3.558 3.565 3.536 3.711 128,744,956 3.5848 -4.12%
2021-11-29 0 5.100 5.090 5.100 5.060 5.120 22,634,269 115,347,608 5.0961 3.711 3.703 3.711 3.681 3.725 31,110,254 3.7077 -0.20%
2021-11-26 0 5.110 5.100 5.110 5.060 5.170 24,732,214 126,194,784 5.1024 3.718 3.711 3.718 3.681 3.761 33,993,828 3.7123 -0.97%
2021-11-25 0 5.160 5.150 5.160 5.130 5.210 19,228,318 99,192,511 5.1587 3.754 3.747 3.754 3.732 3.791 26,428,857 3.7532 -0.58%
2021-11-24 0 5.190 5.180 5.190 5.130 5.240 19,479,284 100,630,558 5.1660 3.776 3.769 3.776 3.732 3.812 26,773,803 3.7585 -0.19%
2021-11-23 0 5.200 5.200 5.210 5.120 5.240 15,147,100 78,768,061 5.2002 3.783 3.783 3.791 3.725 3.812 20,819,321 3.7834 -0.19%
2021-11-22 0 5.210 5.210 5.220 5.170 5.240 11,201,846 58,250,225 5.2001 3.791 3.791 3.798 3.761 3.812 15,396,666 3.7833 0.00%
2021-11-19 0 5.210 5.210 5.220 5.130 5.230 27,185,510 141,224,872 5.1949 3.791 3.791 3.798 3.732 3.805 37,365,824 3.7795 -1.51%
2021-11-18 0 5.290 5.280 5.290 5.250 5.320 16,171,011 85,521,221 5.2886 3.849 3.841 3.849 3.820 3.871 22,226,662 3.8477 -1.12%
2021-11-17 0 5.350 5.330 5.350 5.240 5.380 21,409,006 113,742,049 5.3128 3.892 3.878 3.892 3.812 3.914 29,426,159 3.8653 -0.56%
2021-11-16 0 5.380 5.370 5.380 5.330 5.440 8,306,130 44,690,852 5.3805 3.914 3.907 3.914 3.878 3.958 11,416,574 3.9146 0.56%
2021-11-15 0 5.350 5.340 5.350 5.280 5.400 12,166,452 64,988,564 5.3416 3.892 3.885 3.892 3.841 3.929 16,722,493 3.8863 0.19%
2021-11-12 0 5.340 5.340 5.350 5.300 5.440 21,029,138 112,394,056 5.3447 3.885 3.885 3.892 3.856 3.958 28,904,040 3.8885 -0.56%
2021-11-11 0 5.370 5.370 5.380 5.290 5.450 12,239,060 65,965,421 5.3897 3.907 3.907 3.914 3.849 3.965 16,822,291 3.9213 0.94%
2021-11-10 0 5.320 5.320 5.330 5.220 5.350 22,577,425 119,419,778 5.2893 3.871 3.871 3.878 3.798 3.892 31,032,123 3.8483 -0.19%
2021-11-09 0 5.330 5.330 5.340 5.310 5.460 17,176,489 91,878,317 5.3491 3.878 3.878 3.885 3.863 3.972 23,608,667 3.8917 -1.30%
2021-11-08 0 5.400 5.400 5.410 5.360 5.430 17,062,877 92,121,411 5.3989 3.929 3.929 3.936 3.900 3.951 23,452,510 3.9280 -1.28%
2021-11-05 0 5.470 5.470 5.480 5.430 5.520 24,786,423 135,880,963 5.4821 3.980 3.980 3.987 3.951 4.016 34,068,337 3.9885 0.55%
2021-11-04 0 5.440 5.440 5.450 5.390 5.490 30,820,105 167,638,026 5.4392 3.958 3.958 3.965 3.921 3.994 42,361,487 3.9573 0.18%
2021-11-03 0 5.430 5.420 5.430 5.360 5.520 26,868,912 146,114,847 5.4381 3.951 3.943 3.951 3.900 4.016 36,930,668 3.9565 -0.55%
2021-11-02 0 5.460 5.460 5.470 5.400 5.530 61,394,525 337,229,190 5.4928 3.972 3.972 3.980 3.929 4.023 84,385,285 3.9963 2.06%
2021-11-01 0 5.350 5.350 5.360 5.330 5.520 39,739,114 214,032,812 5.3859 3.892 3.892 3.900 3.878 4.016 54,620,448 3.9185 -2.01%
2021-10-29 0 5.460 5.460 5.470 5.290 5.510 59,634,627 324,351,623 5.4390 3.972 3.972 3.980 3.849 4.009 81,966,348 3.9571 3.02%
2021-10-28 0 5.300 5.300 5.310 5.200 5.340 44,035,791 232,572,739 5.2814 3.856 3.856 3.863 3.783 3.885 60,526,126 3.8425 0.38%
2021-10-27 0 5.280 5.280 5.290 5.200 5.380 54,198,491 286,640,520 5.2887 3.841 3.841 3.849 3.783 3.914 74,494,511 3.8478 0.96%
2021-10-26 0 5.230 5.220 5.230 5.200 5.310 25,939,837 135,826,443 5.2362 3.805 3.798 3.805 3.783 3.863 35,653,677 3.8096 -0.76%
2021-10-25 0 5.270 5.270 5.280 5.150 5.440 55,998,263 294,874,413 5.2658 3.834 3.834 3.841 3.747 3.958 76,968,254 3.8311 2.33%
2021-10-22 0 5.150 5.140 5.150 5.100 5.160 44,227,079 227,341,817 5.1403 3.747 3.740 3.747 3.711 3.754 60,789,047 3.7398 0.00%
2021-10-21 0 5.150 5.140 5.150 5.070 5.180 47,194,638 242,382,813 5.1358 3.747 3.740 3.747 3.689 3.769 64,867,885 3.7366 -0.19%
2021-10-20 0 5.160 5.140 5.160 5.110 5.240 28,559,259 146,720,212 5.1374 3.754 3.740 3.754 3.718 3.812 39,254,009 3.7377 -1.90%
2021-10-19 0 5.260 5.250 5.260 5.140 5.280 33,804,966 176,237,017 5.2133 3.827 3.820 3.827 3.740 3.841 46,464,106 3.7930 2.53%
2021-10-18 0 5.130 5.120 5.130 5.020 5.150 39,370,898 200,635,977 5.0960 3.732 3.725 3.732 3.652 3.747 54,114,344 3.7076 0.59%
2021-10-15 0 5.100 5.100 5.110 5.000 5.150 58,481,419 296,238,482 5.0655 3.711 3.711 3.718 3.638 3.747 80,381,291 3.6854 0.00%
2021-10-12 0 5.100 5.100 5.110 5.080 5.270 39,891,878 205,210,498 5.1442 3.711 3.711 3.718 3.696 3.834 54,830,418 3.7426 -3.41%
2021-10-11 0 5.280 5.270 5.280 5.250 5.410 25,980,772 137,870,472 5.3066 3.841 3.834 3.841 3.820 3.936 35,709,941 3.8608 -1.86%
2021-10-08 0 5.380 5.370 5.380 5.330 5.430 24,861,400 133,559,671 5.3722 3.914 3.907 3.914 3.878 3.951 34,171,391 3.9085 1.51%
2021-10-07 0 5.300 5.300 5.310 5.080 5.320 44,449,835 232,725,011 5.2357 3.856 3.856 3.863 3.696 3.871 61,095,220 3.8092 2.71%
2021-10-06 0 5.160 5.160 5.170 5.130 5.380 48,657,160 254,036,628 5.2210 3.754 3.754 3.761 3.732 3.914 66,878,086 3.7985 -3.37%
2021-10-05 0 5.340 5.340 5.350 5.260 5.410 40,579,175 216,813,396 5.3430 3.885 3.885 3.892 3.827 3.936 55,775,091 3.8873 -0.74%
2021-10-04 0 5.380 5.380 5.390 5.260 5.510 34,059,503 182,782,648 5.3666 3.914 3.914 3.921 3.827 4.009 46,813,960 3.9044 -3.06%
2021-09-30 0 5.550 5.550 5.560 5.480 5.570 33,753,587 187,174,800 5.5453 4.038 4.038 4.045 3.987 4.052 46,393,486 4.0345 -0.54%
2021-09-29 0 5.580 5.570 5.580 5.440 5.600 23,958,481 132,738,236 5.5403 4.060 4.052 4.060 3.958 4.074 32,930,351 4.0309 1.45%
2021-09-28 0 5.500 5.480 5.500 5.410 5.630 39,384,157 216,969,648 5.5091 4.002 3.987 4.002 3.936 4.096 54,132,568 4.0081 0.55%
2021-09-27 0 5.470 5.470 5.480 5.460 5.640 49,479,290 273,103,952 5.5196 3.980 3.980 3.987 3.972 4.103 68,008,084 4.0158 -0.55%
2021-09-24 0 5.500 5.490 5.500 5.460 5.610 24,002,731 132,760,664 5.5311 4.002 3.994 4.002 3.972 4.082 32,991,171 4.0241 -0.72%
2021-09-23 0 5.540 5.540 5.550 5.520 5.790 34,370,651 191,689,179 5.5771 4.031 4.031 4.038 4.016 4.213 47,241,626 4.0576 -0.18%
2021-09-21 0 5.550 5.540 5.550 5.500 5.650 17,630,643 97,800,783 5.5472 4.038 4.031 4.038 4.002 4.111 24,232,891 4.0359 -0.54%
2021-09-20 0 5.580 5.570 5.580 5.500 5.640 28,274,280 158,602,949 5.6094 4.060 4.052 4.060 4.002 4.103 38,862,312 4.0812 -2.62%
2021-09-17 0 5.730 5.720 5.730 5.600 5.730 32,428,419 184,857,227 5.7005 4.169 4.162 4.169 4.074 4.169 44,572,075 4.1474 1.60%
2021-09-16 0 5.640 5.630 5.640 5.530 5.740 29,873,079 168,238,019 5.6318 4.103 4.096 4.103 4.023 4.176 41,059,822 4.0974 -1.40%
2021-09-15 0 5.720 5.710 5.720 5.700 5.920 24,373,951 140,687,627 5.7720 4.162 4.154 4.162 4.147 4.307 33,501,404 4.1995 0.18%
2021-09-14 0 5.710 5.710 5.720 5.680 5.960 63,977,522 368,152,178 5.7544 4.154 4.154 4.162 4.132 4.336 87,935,552 4.1866 -2.89%
2021-09-13 0 5.880 5.880 5.890 5.870 6.020 21,500,862 126,878,739 5.9011 4.278 4.278 4.285 4.271 4.380 29,552,413 4.2933 -1.67%
2021-09-10 0 5.980 5.970 5.980 5.920 6.080 42,382,940 253,689,662 5.9857 4.351 4.343 4.351 4.307 4.424 58,254,323 4.3549 2.22%
2021-09-09 0 5.850 5.840 5.850 5.630 5.920 52,804,463 307,286,267 5.8193 4.256 4.249 4.256 4.096 4.307 72,578,453 4.2338 1.56%
2021-09-08 0 5.760 5.750 5.760 5.690 6.050 50,593,256 293,722,869 5.8056 4.191 4.183 4.191 4.140 4.402 69,539,203 4.2238 -4.48%
2021-09-07 0 6.030 6.020 6.030 6.020 6.140 11,268,032 68,081,617 6.0420 4.387 4.380 4.387 4.380 4.467 15,487,637 4.3959 -1.79%
2021-09-06 0 6.140 6.110 6.140 6.030 6.150 9,766,625 59,608,441 6.1033 4.467 4.445 4.467 4.387 4.474 13,423,989 4.4404 0.49%
2021-09-03 0 6.110 6.110 6.120 6.060 6.340 33,325,374 204,751,574 6.1440 4.445 4.445 4.453 4.409 4.613 45,804,918 4.4701 -3.63%
2021-09-02 0 6.340 6.340 6.370 6.340 6.800 78,887,599 504,997,765 6.4015 4.613 4.613 4.634 4.613 4.947 108,429,091 4.6574 -4.66%
2021-09-01 0 6.650 6.630 6.650 6.410 6.770 30,409,238 201,668,529 6.6318 4.838 4.824 4.838 4.664 4.926 41,796,760 4.8250 -1.48%
2021-08-31 0 6.750 6.740 6.750 6.200 6.890 45,049,594 297,109,119 6.5952 4.911 4.904 4.911 4.511 5.013 61,919,574 4.7983 6.97%
2021-08-30 0 6.310 6.270 6.310 6.180 6.370 9,345,000 58,794,365 6.2915 4.591 4.562 4.591 4.496 4.634 12,844,476 4.5774 0.80%
2021-08-27 0 6.260 6.250 6.260 6.060 6.320 26,204,207 162,050,851 6.1842 4.554 4.547 4.554 4.409 4.598 36,017,047 4.4993 1.79%
2021-08-26 0 6.150 6.100 6.150 6.020 6.150 47,534,180 288,859,397 6.0769 4.474 4.438 4.474 4.380 4.474 65,334,577 4.4212 -0.32%
2021-08-25 0 6.170 6.170 6.180 6.040 6.310 71,808,870 443,474,215 6.1758 4.489 4.489 4.496 4.394 4.591 98,699,550 4.4932 2.49%
2021-08-24 0 6.070 6.070 6.110 6.070 6.230 63,448,262 389,370,779 6.1368 4.380 4.380 4.409 4.380 4.495 87,932,416 4.4281 -0.82%
2021-08-23 0 6.120 6.120 6.130 5.920 6.200 98,144,795 598,151,757 6.0946 4.416 4.416 4.423 4.272 4.474 136,018,052 4.3976 4.79%
2021-08-20 0 5.840 5.840 5.860 5.440 5.900 79,615,175 457,041,226 5.7406 4.214 4.214 4.228 3.925 4.257 110,338,006 4.1422 4.85%
2021-08-19 0 5.570 5.560 5.570 5.520 5.840 71,082,400 403,903,559 5.6822 4.019 4.012 4.019 3.983 4.214 98,512,505 4.1000 -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 4.293 4.286 4.293 4.279 4.806 239,383,469 4.4459 -11.33%
2021-08-17 0 6.710 6.710 6.720 6.660 6.810 55,002,987 369,406,825 6.7161 4.842 4.842 4.849 4.806 4.914 76,228,180 4.8461 -0.30%
2021-08-16 0 6.730 6.730 6.740 6.590 6.790 31,214,048 209,770,093 6.7204 4.856 4.856 4.863 4.755 4.899 43,259,288 4.8491 2.44%
2021-08-13 0 6.570 6.570 6.580 6.380 6.580 20,356,428 132,436,887 6.5059 4.741 4.741 4.748 4.604 4.748 28,211,804 4.6944 3.30%
2021-08-12 0 6.360 6.360 6.370 6.320 6.460 16,682,643 106,373,158 6.3763 4.589 4.589 4.596 4.560 4.661 23,120,336 4.6008 -1.09%
2021-08-11 0 6.430 6.430 6.440 6.360 6.450 14,974,345 95,953,874 6.4079 4.640 4.640 4.647 4.589 4.654 20,752,820 4.6237 0.47%
2021-08-10 0 6.400 6.400 6.410 6.310 6.530 19,702,120 126,596,610 6.4255 4.618 4.618 4.625 4.553 4.712 27,305,004 4.6364 -0.93%
2021-08-09 0 6.460 6.450 6.460 6.250 6.490 18,780,372 120,249,433 6.4029 4.661 4.654 4.661 4.510 4.683 26,027,561 4.6201 2.70%
2021-08-06 0 6.290 6.290 6.300 6.270 6.450 19,230,326 121,804,079 6.3340 4.539 4.539 4.546 4.524 4.654 26,651,148 4.5703 -1.72%
2021-08-05 0 6.400 6.390 6.400 6.310 6.450 21,307,167 136,238,406 6.3940 4.618 4.611 4.618 4.553 4.654 29,529,425 4.6136 -0.31%
2021-08-04 0 6.420 6.420 6.430 6.400 6.600 26,624,037 172,481,009 6.4784 4.632 4.632 4.640 4.618 4.762 36,898,031 4.6745 -2.58%
2021-08-03 0 6.590 6.580 6.590 6.500 6.670 32,502,258 214,607,555 6.6029 4.755 4.748 4.755 4.690 4.813 45,044,608 4.7643 0.92%
2021-08-02 0 6.530 6.500 6.530 6.410 6.600 35,122,070 228,427,911 6.5038 4.712 4.690 4.712 4.625 4.762 48,675,383 4.6929 1.40%
2021-07-30 0 6.440 6.440 6.450 6.180 6.480 66,609,004 426,348,969 6.4008 4.647 4.647 4.654 4.459 4.676 92,312,862 4.6185 3.70%
2021-07-29 0 6.210 6.200 6.210 5.970 6.230 42,137,644 258,285,559 6.1296 4.481 4.474 4.481 4.308 4.495 58,398,209 4.4228 3.33%
2021-07-28 0 6.010 6.010 6.030 5.980 6.190 51,905,599 314,243,228 6.0541 4.337 4.337 4.351 4.315 4.466 71,935,536 4.3684 0.00%
2021-07-27 0 6.010 6.010 6.020 5.910 6.270 59,174,782 358,900,308 6.0651 4.337 4.337 4.344 4.264 4.524 82,009,836 4.3763 -3.22%
2021-07-26 0 6.210 6.210 6.220 6.140 6.290 40,675,881 252,829,916 6.2157 4.481 4.481 4.488 4.430 4.539 56,372,364 4.4850 -1.27%
2021-07-23 0 6.290 6.280 6.290 6.260 6.400 17,895,750 112,630,961 6.2937 4.539 4.531 4.539 4.517 4.618 24,801,570 4.5413 -0.47%
2021-07-22 0 6.320 6.310 6.320 6.210 6.360 18,125,685 114,558,441 6.3202 4.560 4.553 4.560 4.481 4.589 25,120,235 4.5604 1.94%
2021-07-21 0 6.200 6.200 6.220 6.130 6.350 30,672,888 191,086,812 6.2298 4.474 4.474 4.488 4.423 4.582 42,509,299 4.4952 -1.12%
2021-07-20 0 6.270 6.270 6.280 6.250 6.340 25,694,780 161,850,477 6.2990 4.524 4.524 4.531 4.510 4.575 35,610,181 4.5451 -0.63%
2021-07-19 0 6.310 6.310 6.330 6.300 6.550 38,269,520 243,377,190 6.3596 4.553 4.553 4.567 4.546 4.726 53,037,408 4.5888 -4.10%
2021-07-16 0 6.580 6.570 6.580 6.500 6.650 40,630,686 267,170,058 6.5756 4.748 4.741 4.748 4.690 4.798 56,309,728 4.7447 0.77%
2021-07-15 0 6.530 6.520 6.530 6.380 6.580 47,783,077 309,598,072 6.4792 4.712 4.705 4.712 4.604 4.748 66,222,167 4.6751 0.93%
2021-07-14 0 6.470 6.470 6.480 6.400 6.620 46,606,384 303,023,708 6.5018 4.668 4.668 4.676 4.618 4.777 64,591,398 4.6914 -2.12%
2021-07-13 0 6.610 6.610 6.620 6.540 6.670 27,704,091 183,074,547 6.6082 4.769 4.769 4.777 4.719 4.813 38,394,868 4.7682 1.07%
2021-07-12 0 6.540 6.540 6.550 6.410 6.660 43,856,543 286,524,812 6.5332 4.719 4.719 4.726 4.625 4.806 60,780,417 4.7141 -1.06%
2021-07-09 0 6.610 6.600 6.610 6.550 6.740 46,695,425 309,006,348 6.6175 4.769 4.762 4.769 4.726 4.863 64,714,800 4.7749 -1.34%
2021-07-08 0 6.700 6.670 6.700 6.620 6.830 47,002,137 314,027,710 6.6811 4.834 4.813 4.834 4.777 4.928 65,139,869 4.8208 -2.19%
2021-07-07 0 6.850 6.840 6.850 6.770 6.880 30,109,360 205,675,021 6.8309 4.943 4.935 4.943 4.885 4.964 41,728,311 4.9289 0.00%
2021-07-06 0 6.850 6.850 6.870 6.850 6.980 20,024,269 138,122,187 6.8977 4.943 4.943 4.957 4.943 5.036 27,751,467 4.9771 -1.86%
2021-07-05 0 6.980 6.960 6.980 6.910 7.050 16,944,777 118,279,604 6.9803 5.036 5.022 5.036 4.986 5.087 23,483,625 5.0367 1.31%
2021-07-02 0 6.890 6.890 6.900 6.890 6.980 30,943,009 213,947,778 6.9143 4.972 4.972 4.979 4.972 5.036 42,883,658 4.9890 -1.29%
2021-06-30 0 6.980 6.980 6.990 6.870 7.010 18,665,089 129,781,624 6.9532 5.036 5.036 5.044 4.957 5.058 25,867,791 5.0171 0.29%
2021-06-29 0 6.960 6.950 6.960 6.940 7.070 21,388,665 149,213,630 6.9763 5.022 5.015 5.022 5.008 5.101 29,642,372 5.0338 -0.57%
2021-06-28 0 7.000 6.980 7.000 6.920 7.000 30,705,752 213,882,924 6.9656 5.051 5.036 5.051 4.993 5.051 42,554,845 5.0261 1.16%
2021-06-25 0 6.920 6.920 6.930 6.860 6.960 24,665,784 170,773,230 6.9235 4.993 4.993 5.000 4.950 5.022 34,184,104 4.9957 -0.29%
2021-06-24 0 6.940 6.940 6.950 6.890 6.970 21,259,407 147,296,945 6.9286 5.008 5.008 5.015 4.972 5.029 29,463,235 4.9993 -0.43%
2021-06-23 0 6.970 6.960 6.970 6.900 7.040 25,207,117 175,582,075 6.9656 5.029 5.022 5.029 4.979 5.080 34,934,333 5.0261 -0.29%
2021-06-22 0 6.990 6.980 6.990 6.950 7.070 35,974,404 252,017,480 7.0055 5.044 5.036 5.044 5.015 5.101 49,856,626 5.0548 -0.29%
2021-06-21 0 7.010 7.000 7.010 6.970 7.030 42,351,868 296,658,795 7.0046 5.058 5.051 5.058 5.029 5.073 58,695,100 5.0542 -1.41%
2021-06-18 0 7.110 7.100 7.110 6.930 7.110 49,954,102 352,701,756 7.0605 5.130 5.123 5.130 5.000 5.130 69,230,973 5.0946 0.57%
2021-06-17 0 7.070 7.060 7.070 7.050 7.140 28,990,303 205,147,258 7.0764 5.101 5.094 5.101 5.087 5.152 40,177,419 5.1060 -0.42%
2021-06-16 0 7.100 7.100 7.110 7.060 7.140 24,739,648 175,761,917 7.1045 5.123 5.123 5.130 5.094 5.152 34,286,472 5.1263 0.00%
2021-06-15 0 7.100 7.100 7.110 7.050 7.200 62,023,207 440,836,618 7.1076 5.123 5.123 5.130 5.087 5.195 85,957,445 5.1285 -0.98%
2021-06-11 0 7.170 7.160 7.170 7.120 7.270 33,058,761 237,329,330 7.1790 5.174 5.166 5.174 5.137 5.246 45,815,861 5.1801 -0.69%
2021-06-10 0 7.220 7.220 7.230 7.210 7.310 41,630,626 301,486,573 7.2419 5.210 5.210 5.217 5.202 5.275 57,695,537 5.2255 -1.23%
2021-06-09 0 7.310 7.300 7.310 7.310 7.400 73,296,004 538,036,116 7.3406 5.275 5.267 5.275 5.275 5.340 101,580,320 5.2967 -0.68%
2021-06-08 0 7.360 7.360 7.370 7.330 7.430 71,043,096 522,706,691 7.3576 5.311 5.311 5.318 5.289 5.361 98,458,033 5.3089 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 5.289 5.289 5.296 5.267 5.441 255,039,652 5.3109 7.71%
2021-06-04 1 - - - - - 0 0 - 4.910 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 4.910 - - - - 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 4.910 4.875 4.910 4.712 4.910 44,169,024 4.8218 4.21%
2021-06-01 0 6.650 6.650 6.660 6.610 6.690 21,326,198 141,852,017 6.6515 4.712 4.712 4.719 4.683 4.740 30,098,706 4.7129 0.30%
2021-05-31 0 6.630 6.630 6.650 6.610 6.740 17,669,593 117,259,709 6.6362 4.698 4.698 4.712 4.683 4.776 24,937,960 4.7021 -0.90%
2021-05-28 0 6.690 6.690 6.700 6.670 6.810 36,437,205 245,012,422 6.7242 4.740 4.740 4.747 4.726 4.825 51,425,608 4.7644 -1.91%
2021-05-27 0 6.820 6.810 6.820 6.660 6.820 42,787,288 290,447,934 6.7882 4.832 4.825 4.832 4.719 4.832 60,387,791 4.8097 1.34%
2021-05-26 0 6.730 6.730 6.750 6.700 6.830 32,712,178 220,804,774 6.7499 4.768 4.768 4.783 4.747 4.839 46,168,296 4.7826 -0.15%
2021-05-25 0 6.740 6.730 6.740 6.640 6.770 44,760,553 300,199,722 6.7068 4.776 4.768 4.776 4.705 4.797 63,172,756 4.7520 1.20%
2021-05-24 0 6.660 6.660 6.670 6.610 6.700 24,950,328 166,013,477 6.6538 4.719 4.719 4.726 4.683 4.747 35,213,617 4.7145 -0.30%
2021-05-21 0 6.680 6.670 6.680 6.630 6.730 27,896,589 186,330,991 6.6793 4.733 4.726 4.733 4.698 4.768 39,371,820 4.7326 0.30%
2021-05-20 0 6.660 6.650 6.660 6.620 6.780 38,556,664 257,661,251 6.6827 4.719 4.712 4.719 4.691 4.804 54,416,905 4.7349 -2.06%
2021-05-18 0 6.800 6.790 6.800 6.730 6.900 19,280,084 130,897,426 6.7893 4.818 4.811 4.818 4.768 4.889 27,210,925 4.8105 1.49%
2021-05-17 0 6.700 6.700 6.710 6.660 6.750 18,467,160 123,695,688 6.6981 4.747 4.747 4.754 4.719 4.783 26,063,606 4.7459 -0.59%
2021-05-14 0 6.740 6.730 6.740 6.670 6.750 17,098,070 114,854,658 6.7174 4.776 4.768 4.776 4.726 4.783 24,131,342 4.7596 0.00%
2021-05-13 0 6.740 6.730 6.740 6.670 6.840 30,754,655 207,792,510 6.7565 4.776 4.768 4.776 4.726 4.846 43,405,548 4.7872 0.30%
2021-05-12 0 6.720 6.710 6.720 6.660 6.750 21,113,298 141,532,324 6.7035 4.761 4.754 4.761 4.719 4.783 29,798,229 4.7497 -0.59%
2021-05-11 0 6.760 6.760 6.770 6.640 6.830 31,255,684 211,503,096 6.7669 4.790 4.790 4.797 4.705 4.839 44,112,675 4.7946 -1.31%
2021-05-10 0 6.850 6.840 6.850 6.760 6.900 27,938,330 191,241,563 6.8451 4.854 4.846 4.854 4.790 4.889 39,430,731 4.8501 -0.29%
2021-05-07 0 6.870 6.860 6.870 6.830 6.980 27,034,415 186,407,404 6.8952 4.868 4.861 4.868 4.839 4.946 38,154,991 4.8855 -0.29%
2021-05-06 0 6.890 6.870 6.890 6.830 6.950 31,038,874 213,673,313 6.8841 4.882 4.868 4.882 4.839 4.924 43,806,680 4.8776 0.88%
2021-05-05 0 6.830 6.820 6.830 6.730 6.830 14,962,723 101,850,010 6.8069 4.839 4.832 4.839 4.768 4.839 21,117,622 4.8230 1.19%
2021-05-04 0 6.750 6.730 6.750 6.670 6.770 16,719,694 112,455,592 6.7259 4.783 4.768 4.783 4.726 4.797 23,597,321 4.7656 0.30%
2021-05-03 0 6.730 6.710 6.730 6.660 6.780 20,216,411 135,442,162 6.6996 4.768 4.754 4.768 4.719 4.804 28,532,409 4.7470 -0.88%
2021-04-30 0 6.790 6.790 6.800 6.760 6.900 30,662,342 208,974,765 6.8154 4.811 4.811 4.818 4.790 4.889 43,275,262 4.8290 -2.58%
2021-04-29 0 6.970 6.960 6.970 6.880 7.000 21,109,309 146,951,743 6.9615 4.939 4.931 4.939 4.875 4.960 29,792,600 4.9325 1.46%
2021-04-28 0 6.870 6.870 6.880 6.840 7.060 95,096,802 657,695,046 6.9161 4.868 4.868 4.875 4.846 5.002 134,214,765 4.9003 3.15%
2021-04-27 0 6.660 6.650 6.660 6.630 6.800 28,367,000 189,405,573 6.6770 4.719 4.712 4.719 4.698 4.818 40,035,734 4.7309 0.45%
2021-04-26 0 6.630 6.630 6.640 6.600 6.700 29,928,173 198,666,932 6.6381 4.698 4.698 4.705 4.676 4.747 42,239,093 4.7034 -0.75%
2021-04-23 0 6.680 6.670 6.680 6.610 6.740 39,834,570 265,725,233 6.6707 4.733 4.726 4.733 4.683 4.776 56,220,476 4.7265 -0.45%
2021-04-22 0 6.710 6.700 6.710 6.600 6.850 31,707,978 212,430,017 6.6996 4.754 4.747 4.754 4.676 4.854 44,751,019 4.7469 0.30%
2021-04-21 0 6.690 6.690 6.700 6.660 6.800 27,337,965 183,528,485 6.7133 4.740 4.740 4.747 4.719 4.818 38,583,406 4.7567 -0.45%
2021-04-20 0 6.720 6.710 6.720 6.630 6.760 43,897,902 293,601,458 6.6883 4.761 4.754 4.761 4.698 4.790 61,955,255 4.7389 0.60%
2021-04-19 0 6.680 6.680 6.690 6.640 6.800 35,607,018 237,986,857 6.6837 4.733 4.733 4.740 4.705 4.818 50,253,925 4.7357 -1.33%
2021-04-16 0 6.770 6.770 6.780 6.720 6.880 27,982,393 189,929,978 6.7875 4.797 4.797 4.804 4.761 4.875 39,492,919 4.8092 1.04%
2021-04-15 0 6.700 6.700 6.710 6.660 6.790 33,124,039 222,188,557 6.7078 4.747 4.747 4.754 4.719 4.811 46,749,575 4.7527 0.30%
2021-04-14 0 6.680 6.680 6.700 6.520 6.760 50,974,663 338,552,702 6.6416 4.733 4.733 4.747 4.620 4.790 71,943,034 4.7058 0.60%
2021-04-13 0 6.640 6.640 6.660 6.630 6.820 49,712,614 333,506,910 6.7087 4.705 4.705 4.719 4.698 4.832 70,161,842 4.7534 -2.21%
2021-04-12 0 6.790 6.790 6.800 6.750 6.940 42,692,182 291,139,668 6.8195 4.811 4.811 4.818 4.783 4.917 60,253,563 4.8319 -1.88%
2021-04-09 0 6.920 6.920 6.940 6.890 7.060 37,170,218 258,190,985 6.9462 4.903 4.903 4.917 4.882 5.002 52,460,146 4.9217 -1.28%
2021-04-08 0 7.010 7.000 7.010 6.850 7.090 38,742,551 270,536,027 6.9829 4.967 4.960 4.967 4.854 5.024 54,679,256 4.9477 1.74%
2021-04-07 0 6.890 6.880 6.890 6.730 7.010 75,786,471 522,546,366 6.8950 4.882 4.875 4.882 4.768 4.967 106,961,151 4.8854 2.84%
2021-04-01 0 6.700 6.700 6.710 6.340 6.730 89,114,605 585,041,713 6.5650 4.747 4.747 4.754 4.492 4.768 125,771,798 4.6516 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 4.464 4.457 4.464 4.435 4.875 332,402,122 4.5451 -12.74%
2021-03-30 0 7.220 7.220 7.230 7.070 7.270 36,315,758 260,994,560 7.1868 5.116 5.116 5.123 5.009 5.151 51,254,204 5.0922 2.56%
2021-03-29 0 7.040 7.040 7.050 7.000 7.190 28,699,787 202,537,090 7.0571 4.988 4.988 4.995 4.960 5.094 40,505,412 5.0002 -0.71%
2021-03-26 0 7.090 7.060 7.090 7.020 7.110 22,449,755 158,799,383 7.0735 5.024 5.002 5.024 4.974 5.038 31,684,437 5.0119 1.00%
2021-03-25 0 7.020 7.000 7.020 6.830 7.050 34,344,247 239,164,340 6.9637 4.974 4.960 4.974 4.839 4.995 48,471,715 4.9341 0.86%
2021-03-24 0 6.960 6.950 6.960 6.870 7.040 29,605,921 205,850,007 6.9530 4.931 4.924 4.931 4.868 4.988 41,784,283 4.9265 -0.43%
2021-03-23 0 6.990 6.990 7.000 6.950 7.090 22,705,612 159,036,437 7.0043 4.953 4.953 4.960 4.924 5.024 32,045,540 4.9628 -1.27%
2021-03-22 0 7.080 7.080 7.090 6.950 7.140 20,296,922 143,216,473 7.0561 5.016 5.016 5.024 4.924 5.059 28,646,038 4.9995 0.57%
2021-03-19 0 7.040 7.020 7.040 6.970 7.130 44,028,337 309,923,970 7.0392 4.988 4.974 4.988 4.939 5.052 62,139,344 4.9876 -1.95%
2021-03-18 0 7.180 7.180 7.190 7.130 7.380 33,753,174 243,432,923 7.2121 5.087 5.087 5.094 5.052 5.229 47,637,504 5.1101 -0.14%
2021-03-17 0 7.190 7.190 7.200 7.040 7.290 34,084,106 243,643,968 7.1483 5.094 5.094 5.102 4.988 5.165 48,104,565 5.0649 -1.37%
2021-03-16 0 7.290 7.280 7.290 7.130 7.330 24,253,421 175,672,347 7.2432 5.165 5.158 5.165 5.052 5.194 34,230,039 5.1321 0.97%
2021-03-15 0 7.220 7.210 7.220 7.170 7.400 26,257,071 189,943,214 7.2340 5.116 5.109 5.116 5.080 5.243 37,057,888 5.1256 -0.14%
2021-03-12 0 7.230 7.230 7.240 7.210 7.480 36,459,354 265,840,674 7.2914 5.123 5.123 5.130 5.109 5.300 51,456,868 5.1663 -2.69%
2021-03-11 0 7.430 7.430 7.440 7.250 7.550 47,757,988 354,951,729 7.4323 5.264 5.264 5.272 5.137 5.349 67,403,183 5.2661 0.54%
2021-03-10 0 7.390 7.380 7.390 7.090 7.390 60,221,187 438,739,493 7.2855 5.236 5.229 5.236 5.024 5.236 84,993,105 5.1621 3.21%
2021-03-09 0 7.160 7.150 7.160 7.090 7.350 42,096,097 302,491,472 7.1857 5.073 5.066 5.073 5.024 5.208 59,412,279 5.0914 -0.69%
2021-03-08 0 7.210 7.200 7.210 7.000 7.420 101,931,028 741,206,297 7.2716 5.109 5.102 5.109 4.960 5.257 143,860,242 5.1523 3.00%
2021-03-05 0 7.000 7.000 7.020 6.730 7.060 49,963,539 346,884,385 6.9428 4.960 4.960 4.974 4.768 5.002 70,515,985 4.9192 -0.28%
2021-03-04 0 7.020 7.010 7.020 6.840 7.080 46,733,870 326,124,374 6.9783 4.974 4.967 4.974 4.846 5.016 65,957,795 4.9444 0.29%
2021-03-03 0 7.000 6.990 7.000 6.850 7.000 29,171,170 202,426,365 6.9393 4.960 4.953 4.960 4.854 4.960 41,170,698 4.9168 1.60%
2021-03-02 0 6.890 6.890 6.900 6.860 7.090 52,003,441 362,230,201 6.9655 4.882 4.882 4.889 4.861 5.024 73,394,998 4.9354 0.44%
2021-03-01 0 6.860 6.850 6.860 6.810 7.030 40,216,385 276,795,785 6.8827 4.861 4.854 4.861 4.825 4.981 56,759,350 4.8767 -1.44%
2021-02-26 0 6.960 6.910 6.960 6.730 7.030 83,342,321 574,734,309 6.8961 4.931 4.896 4.931 4.768 4.981 117,625,091 4.8862 0.00%
2021-02-25 0 6.960 6.950 6.960 6.710 7.130 109,056,992 760,539,609 6.9738 4.931 4.924 4.931 4.754 5.052 153,917,463 4.9412 3.57%
2021-02-24 0 6.720 6.720 6.730 6.640 6.840 86,476,556 582,118,272 6.7315 4.761 4.761 4.768 4.705 4.846 122,048,590 4.7696 0.30%
2021-02-23 0 6.700 6.700 6.710 6.650 6.880 63,686,240 429,998,059 6.7518 4.747 4.747 4.754 4.712 4.875 89,883,503 4.7839 -1.47%
2021-02-22 0 6.800 6.790 6.800 6.500 6.960 104,463,853 707,178,927 6.7696 4.818 4.811 4.818 4.606 4.931 147,434,942 4.7965 4.78%
2021-02-19 0 6.490 6.490 6.500 6.420 6.520 32,676,976 211,649,941 6.4770 4.598 4.598 4.606 4.549 4.620 46,118,613 4.5893 -0.31%
2021-02-18 0 6.510 6.510 6.520 6.400 6.560 43,292,278 280,041,802 6.4686 4.613 4.613 4.620 4.535 4.648 61,100,508 4.5833 -0.31%
2021-02-17 0 6.530 6.520 6.530 6.440 6.540 17,138,856 111,420,271 6.5010 4.627 4.620 4.627 4.563 4.634 24,188,905 4.6063 0.46%
2021-02-16 0 6.500 6.500 6.510 6.440 6.520 30,415,742 197,170,164 6.4825 4.606 4.606 4.613 4.563 4.620 42,927,223 4.5931 1.09%
2021-02-11 0 6.430 6.390 6.430 6.260 6.450 23,027,184 147,140,759 6.3899 4.556 4.528 4.556 4.435 4.570 32,499,390 4.5275 2.06%
2021-02-10 0 6.300 6.300 6.310 6.270 6.380 18,350,651 115,821,018 6.3115 4.464 4.464 4.471 4.443 4.520 25,899,171 4.4720 0.48%
2021-02-09 0 6.270 6.260 6.270 6.210 6.300 20,314,173 126,916,105 6.2477 4.443 4.435 4.443 4.400 4.464 28,670,385 4.4267 -0.48%
2021-02-08 0 6.300 6.290 6.300 6.240 6.390 24,399,494 153,255,543 6.2811 4.464 4.457 4.464 4.421 4.528 34,436,199 4.4504 -0.79%
2021-02-05 0 6.350 6.340 6.350 6.240 6.370 27,016,786 170,772,137 6.3210 4.499 4.492 4.499 4.421 4.513 38,130,111 4.4787 1.28%
2021-02-04 0 6.270 6.260 6.270 6.180 6.440 39,659,209 248,311,972 6.2611 4.443 4.435 4.443 4.379 4.563 55,972,980 4.4363 -2.49%
2021-02-03 0 6.430 6.420 6.430 6.260 6.440 41,009,378 261,325,039 6.3723 4.556 4.549 4.556 4.435 4.563 57,878,540 4.5151 2.23%
2021-02-02 0 6.290 6.290 6.300 6.260 6.340 38,284,485 240,812,487 6.2901 4.457 4.457 4.464 4.435 4.492 54,032,765 4.4568 -0.32%
2021-02-01 0 6.310 6.300 6.310 6.200 6.380 21,308,536 134,526,241 6.3133 4.471 4.464 4.471 4.393 4.520 30,073,778 4.4732 0.16%
2021-01-29 0 6.300 6.290 6.300 6.260 6.490 52,586,646 331,824,087 6.3100 4.464 4.457 4.464 4.435 4.598 74,218,104 4.4709 -2.17%
2021-01-28 0 6.440 6.420 6.440 6.390 6.580 43,153,769 279,021,749 6.4658 4.563 4.549 4.563 4.528 4.662 60,905,024 4.5813 -0.16%
2021-01-27 0 6.450 6.440 6.450 6.400 6.520 39,663,417 255,831,541 6.4501 4.570 4.563 4.570 4.535 4.620 55,978,919 4.5701 -0.46%
2021-01-26 0 6.480 6.470 6.480 6.430 6.520 32,463,173 210,060,529 6.4707 4.591 4.584 4.591 4.556 4.620 45,816,863 4.5848 -0.31%
2021-01-25 0 6.500 6.490 6.500 6.390 6.570 45,606,544 294,439,236 6.4561 4.606 4.598 4.606 4.528 4.655 64,366,745 4.5744 -0.31%
2021-01-22 0 6.520 6.510 6.520 6.460 6.750 58,940,736 384,887,235 6.5301 4.620 4.613 4.620 4.577 4.783 83,185,942 4.6268 -3.83%
2021-01-21 0 6.780 6.780 6.790 6.730 6.910 51,503,143 349,785,380 6.7915 4.804 4.804 4.811 4.768 4.896 72,688,903 4.8121 -0.44%
2021-01-20 0 6.810 6.810 6.820 6.740 6.940 45,273,212 309,445,535 6.8351 4.825 4.825 4.832 4.776 4.917 63,896,297 4.8429 -1.73%
2021-01-19 0 6.930 6.930 6.940 6.600 6.990 60,426,960 415,777,926 6.8807 4.910 4.910 4.917 4.676 4.953 85,283,522 4.8752 5.00%
2021-01-18 0 6.600 6.600 6.610 6.490 6.630 28,170,825 184,575,904 6.5520 4.676 4.676 4.683 4.598 4.698 39,758,862 4.6424 0.76%
2021-01-15 0 6.550 6.540 6.550 6.510 6.630 27,793,356 182,186,064 6.5550 4.641 4.634 4.641 4.613 4.698 39,226,122 4.6445 -0.76%
2021-01-14 0 6.600 6.600 6.610 6.520 6.710 40,272,171 265,744,933 6.5987 4.676 4.676 4.683 4.620 4.754 56,838,083 4.6755 -1.79%
2021-01-13 0 6.720 6.710 6.720 6.640 6.750 38,791,550 260,418,021 6.7133 4.761 4.754 4.761 4.705 4.783 54,748,411 4.7566 0.90%
2021-01-12 0 6.660 6.650 6.660 6.590 6.790 31,712,892 211,658,739 6.6742 4.719 4.712 4.719 4.669 4.811 44,757,955 4.7290 -0.60%
2021-01-11 0 6.700 6.700 6.710 6.670 6.860 48,578,270 326,966,518 6.7307 4.747 4.747 4.754 4.726 4.861 68,560,887 4.7690 -2.05%
2021-01-08 0 6.840 6.840 6.850 6.770 6.950 34,503,084 235,954,449 6.8386 4.846 4.846 4.854 4.797 4.924 48,695,889 4.8455 -0.73%
2021-01-07 0 6.890 6.880 6.890 6.880 7.050 26,909,788 186,528,737 6.9316 4.882 4.875 4.882 4.875 4.995 37,979,099 4.9114 -2.41%
2021-01-06 0 7.060 7.060 7.070 6.990 7.270 52,643,258 374,057,328 7.1055 5.002 5.002 5.009 4.953 5.151 74,298,003 5.0346 -1.53%
2021-01-05 0 7.170 7.160 7.170 6.700 7.170 72,586,977 509,813,219 7.0235 5.080 5.073 5.080 4.747 5.080 102,445,549 4.9764 6.70%
2021-01-04 0 6.720 6.720 6.730 6.450 6.760 29,583,344 197,422,870 6.6734 4.761 4.761 4.768 4.570 4.790 41,752,419 4.7284 3.38%
2020-12-31 0 6.500 6.500 6.530 6.460 6.550 15,025,030 97,688,690 6.5017 4.606 4.606 4.627 4.577 4.641 21,205,559 4.6067 -0.31%
2020-12-30 0 6.520 6.510 6.520 6.410 6.600 35,607,617 231,248,332 6.4944 4.620 4.613 4.620 4.542 4.676 50,254,770 4.6015 0.46%
2020-12-29 0 6.490 6.480 6.490 6.370 6.540 26,631,859 172,256,812 6.4681 4.598 4.591 4.598 4.513 4.634 37,586,844 4.5829 1.09%
2020-12-28 0 6.420 6.410 6.420 6.330 6.450 17,498,199 111,983,870 6.3997 4.549 4.542 4.549 4.485 4.570 24,696,064 4.5345 0.94%
2020-12-24 0 6.360 6.360 6.380 6.300 6.420 16,428,041 104,235,065 6.3449 4.506 4.506 4.520 4.464 4.549 23,185,697 4.4957 -0.31%
2020-12-23 0 6.380 6.350 6.380 6.280 6.380 24,138,758 152,730,544 6.3272 4.520 4.499 4.520 4.450 4.520 34,068,209 4.4831 0.00%
2020-12-22 0 6.380 6.360 6.380 6.300 6.480 27,963,136 177,702,641 6.3549 4.520 4.506 4.520 4.464 4.591 39,465,741 4.5027 -1.69%
2020-12-21 0 6.490 6.480 6.490 6.440 6.550 31,523,642 204,625,989 6.4912 4.598 4.591 4.598 4.563 4.641 44,490,857 4.5993 -0.92%
2020-12-18 0 6.550 6.550 6.560 6.500 6.590 29,067,819 190,052,368 6.5382 4.641 4.641 4.648 4.606 4.669 41,024,834 4.6326 0.31%
2020-12-17 0 6.530 6.530 6.540 6.450 6.570 31,194,899 203,224,866 6.5147 4.627 4.627 4.634 4.570 4.655 44,026,886 4.6159 0.00%
2020-12-16 0 6.530 6.530 6.540 6.520 6.620 26,455,678 173,025,237 6.5402 4.627 4.627 4.634 4.620 4.691 37,338,191 4.6340 0.93%
2020-12-15 0 6.470 6.470 6.490 6.320 6.540 43,074,009 279,563,267 6.4903 4.584 4.584 4.598 4.478 4.634 60,792,454 4.5987 -0.46%
2020-12-14 0 6.500 6.500 6.510 6.440 6.560 37,364,341 243,151,465 6.5076 4.606 4.606 4.613 4.563 4.648 52,734,121 4.6109 -0.15%
2020-12-11 0 6.510 6.510 6.520 6.450 6.580 27,293,668 177,554,550 6.5053 4.613 4.613 4.620 4.570 4.662 38,520,888 4.6093 0.31%
2020-12-10 0 6.490 6.490 6.500 6.450 6.590 32,044,219 209,296,538 6.5315 4.598 4.598 4.606 4.570 4.669 45,225,573 4.6278 -0.92%
2020-12-09 0 6.550 6.540 6.550 6.510 6.730 44,829,731 295,874,980 6.6000 4.641 4.634 4.641 4.613 4.768 63,270,391 4.6764 -2.24%
2020-12-08 0 6.700 6.700 6.710 6.660 6.790 26,111,341 175,111,183 6.7063 4.747 4.747 4.754 4.719 4.811 36,852,212 4.7517 -0.74%
2020-12-07 0 6.750 6.750 6.760 6.710 6.800 22,940,395 154,920,958 6.7532 4.783 4.783 4.790 4.754 4.818 32,376,901 4.7849 -0.30%
2020-12-04 0 6.770 6.770 6.780 6.690 6.810 46,911,624 317,766,469 6.7737 4.797 4.797 4.804 4.740 4.825 66,208,668 4.7995 1.04%
2020-12-03 0 6.700 6.690 6.700 6.500 6.750 57,110,215 380,235,358 6.6579 4.747 4.740 4.747 4.606 4.783 80,602,438 4.7174 2.92%
2020-12-02 0 6.510 6.510 6.520 6.410 6.550 37,262,594 241,928,105 6.4925 4.613 4.613 4.620 4.542 4.641 52,590,520 4.6002 1.56%
2020-12-01 0 6.410 6.400 6.410 6.340 6.480 32,424,294 207,618,791 6.4032 4.542 4.535 4.542 4.492 4.591 45,761,991 4.5369 1.26%
2020-11-30 0 6.330 6.330 6.340 6.330 6.580 58,431,049 373,049,274 6.3844 4.485 4.485 4.492 4.485 4.662 82,466,596 4.5236 -3.51%
2020-11-27 0 6.560 6.550 6.560 6.350 6.590 30,196,567 196,113,677 6.4946 4.648 4.641 4.648 4.499 4.669 42,617,891 4.6017 1.55%
2020-11-26 0 6.460 6.450 6.460 6.430 6.670 30,224,766 196,283,995 6.4941 4.577 4.570 4.577 4.556 4.726 42,657,690 4.6014 -2.42%
2020-11-25 0 6.620 6.610 6.620 6.560 6.700 39,306,560 260,096,739 6.6171 4.691 4.683 4.691 4.648 4.747 55,475,269 4.6885 -0.30%
2020-11-24 0 6.640 6.630 6.640 6.600 6.750 43,408,145 288,377,609 6.6434 4.705 4.698 4.705 4.676 4.783 61,264,037 4.7071 -0.45%
2020-11-23 0 6.670 6.660 6.670 6.630 6.800 35,649,609 238,929,506 6.7022 4.726 4.719 4.726 4.698 4.818 50,314,036 4.7488 0.76%
2020-11-20 0 6.620 6.610 6.620 6.570 6.780 52,704,276 349,136,892 6.6245 4.691 4.683 4.691 4.655 4.804 74,384,121 4.6937 -1.49%
2020-11-19 0 6.720 6.710 6.720 6.620 6.750 36,345,177 242,456,909 6.6710 4.761 4.754 4.761 4.691 4.783 51,295,725 4.7266 -0.30%
2020-11-18 0 6.740 6.730 6.740 6.590 6.780 41,311,845 276,600,583 6.6954 4.776 4.768 4.776 4.669 4.804 58,305,426 4.7440 0.30%
2020-11-17 0 6.720 6.710 6.720 6.620 6.770 38,990,208 260,091,917 6.6707 4.761 4.754 4.761 4.691 4.797 55,028,786 4.7265 0.15%
2020-11-16 0 6.710 6.700 6.710 6.610 6.740 49,175,182 327,538,266 6.6606 4.754 4.747 4.754 4.683 4.776 69,403,338 4.7193 0.15%
2020-11-13 0 6.700 6.690 6.700 6.460 6.730 57,884,782 382,870,977 6.6144 4.747 4.740 4.747 4.577 4.768 81,695,622 4.6866 2.29%
2020-11-12 0 6.550 6.540 6.550 6.410 6.680 52,550,346 340,924,389 6.4876 4.641 4.634 4.641 4.542 4.733 74,166,872 4.5967 -1.06%
2020-11-11 0 6.620 6.610 6.620 6.570 6.800 63,048,084 418,377,849 6.6359 4.691 4.683 4.691 4.655 4.818 88,982,843 4.7018 -0.45%
2020-11-10 0 6.650 6.650 6.660 6.350 6.700 105,684,511 695,265,863 6.5787 4.712 4.712 4.719 4.499 4.747 149,157,716 4.6613 3.42%
2020-11-09 0 6.430 6.420 6.430 6.360 6.610 71,116,806 458,408,612 6.4459 4.556 4.549 4.556 4.506 4.683 100,370,624 4.5672 0.31%
2020-11-06 0 6.410 6.410 6.420 6.260 6.420 56,831,522 360,355,647 6.3408 4.542 4.542 4.549 4.435 4.549 80,209,105 4.4927 2.56%
2020-11-05 0 6.250 6.240 6.250 6.180 6.320 59,806,536 372,354,264 6.2260 4.428 4.421 4.428 4.379 4.478 84,407,888 4.4114 2.46%
2020-11-04 0 6.100 6.100 6.110 6.000 6.150 52,387,566 318,230,377 6.0745 4.322 4.322 4.329 4.251 4.358 73,937,133 4.3041 0.99%
2020-11-03 0 6.040 6.040 6.050 5.980 6.130 53,209,694 320,567,618 6.0246 4.280 4.280 4.287 4.237 4.343 75,097,442 4.2687 1.51%
2020-11-02 0 5.950 5.950 5.960 5.900 6.200 65,063,942 390,461,325 6.0012 4.216 4.216 4.223 4.180 4.393 91,827,922 4.2521 -2.30%
2020-10-30 0 6.090 6.090 6.100 6.060 6.390 73,080,466 449,996,432 6.1575 4.315 4.315 4.322 4.294 4.528 103,142,034 4.3629 -3.79%
2020-10-29 0 6.330 6.320 6.330 6.330 6.660 62,409,740 401,112,775 6.4271 4.485 4.478 4.485 4.485 4.719 88,081,917 4.5539 -5.10%
2020-10-28 0 6.670 6.670 6.690 6.460 6.900 130,981,638 885,155,776 6.7579 4.726 4.726 4.740 4.577 4.889 184,860,788 4.7882 6.89%
2020-10-27 0 6.240 6.240 6.260 6.230 6.440 42,954,899 271,016,064 6.3093 4.421 4.421 4.435 4.414 4.563 60,624,349 4.4704 -1.42%
2020-10-23 0 6.330 6.330 6.340 6.330 6.480 35,015,912 223,877,390 6.3936 4.485 4.485 4.492 4.485 4.591 49,419,668 4.5301 -0.31%
2020-10-22 0 6.350 6.340 6.350 6.190 6.380 55,431,601 350,261,090 6.3188 4.499 4.492 4.499 4.386 4.520 78,233,328 4.4771 1.11%
2020-10-21 0 6.280 6.280 6.290 6.230 6.350 49,746,779 312,622,194 6.2843 4.450 4.450 4.457 4.414 4.499 70,210,061 4.4527 0.96%
2020-10-20 0 6.220 6.210 6.220 6.170 6.250 34,022,500 211,045,010 6.2031 4.407 4.400 4.407 4.372 4.428 48,017,617 4.3952 0.65%
2020-10-19 0 6.180 6.150 6.180 6.100 6.260 26,637,252 164,985,986 6.1938 4.379 4.358 4.379 4.322 4.435 37,594,456 4.3886 1.64%
2020-10-16 0 6.080 6.070 6.080 6.000 6.100 47,275,691 286,034,198 6.0503 4.308 4.301 4.308 4.251 4.322 66,722,494 4.2869 0.16%
2020-10-15 0 6.070 6.070 6.090 6.010 6.160 39,107,929 238,451,822 6.0973 4.301 4.301 4.315 4.258 4.365 55,194,932 4.3202 -1.94%
2020-10-14 0 6.190 6.180 6.190 6.150 6.330 49,118,435 305,103,620 6.2116 4.386 4.379 4.386 4.358 4.485 69,323,248 4.4012 -1.12%
2020-10-12 0 6.260 6.260 6.270 6.140 6.340 57,232,001 356,541,050 6.2297 4.435 4.435 4.443 4.350 4.492 80,774,320 4.4140 0.16%
2020-10-09 0 6.250 6.230 6.250 6.180 6.420 37,345,257 233,646,544 6.2564 4.428 4.414 4.428 4.379 4.549 52,707,187 4.4329 -2.04%
2020-10-08 0 6.380 6.380 6.390 6.340 6.550 34,184,250 218,415,154 6.3894 4.520 4.520 4.528 4.492 4.641 48,245,903 4.5271 -2.60%
2020-10-07 0 6.550 6.520 6.550 6.460 6.600 47,914,270 313,336,394 6.5395 4.641 4.620 4.641 4.577 4.676 67,623,751 4.6335 0.15%
2020-10-06 0 6.540 6.540 6.550 6.390 6.570 19,803,752 129,353,829 6.5318 4.634 4.634 4.641 4.528 4.655 27,950,003 4.6280 2.67%
2020-10-05 0 6.370 6.350 6.370 6.260 6.420 25,267,847 160,556,903 6.3542 4.513 4.499 4.513 4.435 4.549 35,661,748 4.5022 1.43%
2020-09-30 0 6.280 6.270 6.280 6.230 6.350 29,533,420 185,575,410 6.2836 4.450 4.443 4.450 4.414 4.499 41,681,959 4.4522 -0.16%
2020-09-29 0 6.290 6.280 6.290 6.200 6.340 16,733,785 104,955,060 6.2720 4.457 4.450 4.457 4.393 4.492 23,617,209 4.4440 0.32%
2020-09-28 0 6.270 6.250 6.270 6.220 6.320 19,944,402 124,945,149 6.2647 4.443 4.428 4.443 4.407 4.478 28,148,509 4.4388 -0.63%
2020-09-25 0 6.310 6.300 6.310 6.260 6.390 21,981,585 138,806,937 6.3147 4.471 4.464 4.471 4.435 4.528 31,023,685 4.4742 -0.94%
2020-09-24 0 6.370 6.360 6.370 6.280 6.400 20,975,228 133,204,968 6.3506 4.513 4.506 4.513 4.450 4.535 29,603,365 4.4997 0.16%
2020-09-23 0 6.360 6.360 6.370 6.280 6.470 33,827,170 214,691,036 6.3467 4.506 4.506 4.513 4.450 4.584 47,741,938 4.4969 -1.09%
2020-09-22 0 6.430 6.420 6.430 6.380 6.600 25,796,235 166,603,026 6.4584 4.556 4.549 4.556 4.520 4.676 36,407,487 4.5761 -1.68%
2020-09-21 0 6.540 6.530 6.540 6.500 6.710 19,438,499 127,506,362 6.5595 4.634 4.627 4.634 4.606 4.754 27,434,504 4.6477 -2.53%
2020-09-18 0 6.710 6.670 6.710 6.630 6.730 29,841,301 199,855,284 6.6973 4.754 4.726 4.754 4.698 4.768 42,116,487 4.7453 0.15%
2020-09-17 0 6.700 6.690 6.700 6.620 6.720 27,220,002 182,128,945 6.6910 4.747 4.740 4.747 4.691 4.761 38,416,919 4.7409 0.30%
2020-09-16 0 6.680 6.680 6.690 6.610 6.720 13,837,132 92,303,950 6.6707 4.733 4.733 4.740 4.683 4.761 19,529,021 4.7265 0.30%
2020-09-15 0 6.660 6.660 6.670 6.590 6.720 19,198,080 127,813,379 6.6576 4.719 4.719 4.726 4.669 4.761 27,095,189 4.7172 0.30%
2020-09-14 0 6.640 6.630 6.640 6.550 6.690 23,144,817 153,525,299 6.6332 4.705 4.698 4.705 4.641 4.740 32,665,412 4.6999 0.30%
2020-09-11 0 6.620 6.610 6.620 6.430 6.650 21,165,850 139,257,162 6.5793 4.691 4.683 4.691 4.556 4.712 29,872,399 4.6617 2.32%
2020-09-10 0 6.470 6.450 6.470 6.440 6.570 16,082,316 104,670,366 6.5084 4.584 4.570 4.584 4.563 4.655 22,697,759 4.6115 -0.92%
2020-09-09 0 6.530 6.520 6.530 6.380 6.540 22,500,969 145,576,233 6.4698 4.627 4.620 4.627 4.520 4.634 31,756,717 4.5841 0.77%
2020-09-08 0 6.480 6.480 6.500 6.420 6.550 18,460,900 119,830,481 6.4910 4.591 4.591 4.606 4.549 4.641 26,054,771 4.5992 0.00%
2020-09-07 0 6.480 6.470 6.480 6.470 6.630 42,076,529 275,712,762 6.5526 4.591 4.584 4.591 4.584 4.698 59,384,662 4.6428 -2.11%
2020-09-04 0 6.620 6.610 6.620 6.560 6.730 56,873,671 376,613,998 6.6219 4.691 4.683 4.691 4.648 4.768 80,268,592 4.6919 -1.93%
2020-09-03 0 6.750 6.740 6.750 6.620 6.800 27,622,548 186,342,113 6.7460 4.783 4.776 4.783 4.691 4.818 38,985,052 4.7798 0.15%
2020-09-02 0 6.740 6.730 6.740 6.630 6.760 36,123,351 242,436,127 6.7113 4.776 4.768 4.776 4.698 4.790 50,982,651 4.7553 0.75%
2020-09-01 0 6.690 6.690 6.700 6.620 6.760 26,332,008 176,342,409 6.6969 4.740 4.740 4.747 4.691 4.790 37,163,650 4.7450 0.00%
2020-08-31 0 6.690 6.680 6.690 6.670 6.900 48,083,431 325,392,691 6.7673 4.740 4.733 4.740 4.726 4.889 67,862,496 4.7949 -1.33%
2020-08-28 0 6.780 6.780 6.800 6.580 6.880 54,008,720 365,123,370 6.7605 4.804 4.804 4.818 4.662 4.875 76,225,146 4.7901 1.80%
2020-08-27 0 6.660 6.650 6.660 6.610 6.770 48,007,593 320,114,707 6.6680 4.719 4.712 4.719 4.683 4.797 67,755,463 4.7246 -0.45%
2020-08-26 0 6.690 6.680 6.690 6.670 6.820 55,823,719 375,142,162 6.7201 4.740 4.733 4.740 4.726 4.832 78,786,743 4.7615 -1.76%
2020-08-25 0 6.810 6.800 6.810 6.770 6.860 28,430,105 193,459,390 6.8047 4.825 4.818 4.825 4.797 4.861 40,124,797 4.8214 -0.44%
2020-08-24 0 6.840 6.830 6.840 6.770 6.900 23,974,614 164,188,470 6.8484 4.846 4.839 4.846 4.797 4.889 33,836,545 4.8524 0.88%
2020-08-21 0 6.830 6.820 6.830 6.700 6.920 26,967,856 183,975,127 6.8220 4.804 4.797 4.804 4.712 4.867 38,341,740 4.7983 0.74%
2020-08-20 0 6.780 6.780 6.790 6.700 7.050 50,743,892 343,455,459 6.7684 4.769 4.769 4.776 4.712 4.959 72,145,487 4.7606 -1.74%
2020-08-19 0 6.900 6.890 6.900 6.810 6.990 17,436,460 120,445,440 6.9077 4.853 4.846 4.853 4.790 4.916 24,790,410 4.8585 -0.58%
2020-08-18 0 6.940 6.930 6.940 6.860 6.980 30,365,418 210,432,740 6.9300 4.881 4.874 4.881 4.825 4.909 43,172,247 4.8743 0.87%
2020-08-17 0 6.880 6.860 6.880 6.820 7.030 48,390,279 334,006,297 6.9023 4.839 4.825 4.839 4.797 4.945 68,799,221 4.8548 0.44%
2020-08-14 0 6.850 6.840 6.850 6.790 6.970 32,919,608 225,761,042 6.8580 4.818 4.811 4.818 4.776 4.902 46,803,685 4.8236 -0.44%
2020-08-13 0 6.880 6.880 6.890 6.730 6.940 44,105,529 302,109,021 6.8497 4.839 4.839 4.846 4.734 4.881 62,707,347 4.8178 2.53%
2020-08-12 0 6.710 6.700 6.710 6.610 7.150 105,468,997 711,192,550 6.7431 4.720 4.712 4.720 4.649 5.029 149,951,291 4.7428 -7.06%
2020-08-11 0 7.220 7.220 7.230 7.030 7.350 42,259,033 305,451,505 7.2281 5.078 5.078 5.085 4.945 5.170 60,082,078 5.0839 2.70%
2020-08-10 0 7.030 7.030 7.050 6.940 7.110 24,937,146 175,489,704 7.0373 4.945 4.945 4.959 4.881 5.001 35,454,563 4.9497 1.15%
2020-08-07 0 6.950 6.950 6.960 6.880 7.090 26,301,654 183,183,463 6.9647 4.888 4.888 4.895 4.839 4.987 37,394,562 4.8987 -2.52%
2020-08-06 0 7.130 7.100 7.130 7.030 7.240 25,951,259 184,240,372 7.0995 5.015 4.994 5.015 4.945 5.092 36,896,386 4.9935 -0.14%
2020-08-05 0 7.140 7.140 7.150 7.070 7.230 23,447,736 167,504,482 7.1437 5.022 5.022 5.029 4.973 5.085 33,336,984 5.0246 0.99%
2020-08-04 0 7.070 7.050 7.070 6.980 7.160 24,887,946 175,523,746 7.0526 4.973 4.959 4.973 4.909 5.036 35,384,613 4.9605 0.57%
2020-08-03 0 7.030 7.010 7.030 6.800 7.050 25,819,104 180,163,987 6.9779 4.945 4.931 4.945 4.783 4.959 36,708,493 4.9080 2.03%
2020-07-31 0 6.890 6.890 6.900 6.810 6.950 23,208,678 160,066,860 6.8969 4.846 4.846 4.853 4.790 4.888 32,997,102 4.8509 -0.14%
2020-07-30 0 6.900 6.900 6.910 6.850 7.110 39,112,357 272,588,972 6.9694 4.853 4.853 4.860 4.818 5.001 55,608,270 4.9020 0.73%
2020-07-29 0 6.850 6.840 6.850 6.730 6.900 28,032,563 190,673,790 6.8019 4.818 4.811 4.818 4.734 4.853 39,855,494 4.7841 1.18%
2020-07-28 0 6.770 6.770 6.780 6.680 6.820 24,053,789 162,682,469 6.7633 4.762 4.762 4.769 4.698 4.797 34,198,644 4.7570 1.04%
2020-07-27 0 6.700 6.700 6.710 6.620 6.860 27,685,978 186,219,824 6.7261 4.712 4.712 4.720 4.656 4.825 39,362,735 4.7309 -1.33%
2020-07-24 0 6.790 6.790 6.800 6.760 7.060 52,397,702 360,610,790 6.8822 4.776 4.776 4.783 4.755 4.966 74,496,803 4.8406 -2.72%
2020-07-23 0 6.980 6.980 6.990 6.940 7.240 70,364,348 494,677,311 7.0302 4.909 4.909 4.916 4.881 5.092 100,041,008 4.9447 -3.32%
2020-07-22 0 7.220 7.220 7.230 7.210 7.490 29,158,129 214,081,115 7.3421 5.078 5.078 5.085 5.071 5.268 41,455,776 5.1641 -3.09%
2020-07-21 0 7.450 7.450 7.470 7.350 7.540 41,334,368 309,249,166 7.4816 5.240 5.240 5.254 5.170 5.303 58,767,429 5.2623 0.68%
2020-07-20 0 7.400 7.390 7.400 7.290 7.500 51,825,149 384,547,243 7.4201 5.205 5.198 5.205 5.127 5.275 73,682,771 5.2190 0.54%
2020-07-17 0 7.360 7.360 7.370 7.150 7.460 32,909,915 241,620,941 7.3419 5.177 5.177 5.184 5.029 5.247 46,789,904 5.1640 2.79%
2020-07-16 0 7.160 7.160 7.180 7.150 7.450 40,093,454 291,588,377 7.2727 5.036 5.036 5.050 5.029 5.240 57,003,151 5.1153 -3.37%
2020-07-15 0 7.410 7.400 7.410 7.270 7.510 47,223,475 349,489,920 7.4008 5.212 5.205 5.212 5.113 5.282 67,140,309 5.2054 -0.13%
2020-07-14 0 7.420 7.400 7.420 7.200 7.470 39,865,708 294,151,976 7.3786 5.219 5.205 5.219 5.064 5.254 56,679,352 5.1898 1.23%
2020-07-13 0 7.330 7.310 7.330 6.990 7.430 66,292,299 483,495,353 7.2934 5.156 5.142 5.156 4.916 5.226 94,251,544 5.1298 3.97%
2020-07-10 0 7.050 7.040 7.050 6.940 7.300 56,411,031 399,630,631 7.0843 4.959 4.952 4.959 4.881 5.134 80,202,781 4.9828 -3.29%
2020-07-09 0 7.290 7.280 7.290 7.080 7.300 59,265,680 426,743,686 7.2005 5.127 5.120 5.127 4.980 5.134 84,261,399 5.0645 0.55%
2020-07-08 0 7.250 7.250 7.260 7.200 7.480 50,986,415 371,885,591 7.2938 5.099 5.099 5.106 5.064 5.261 72,490,295 5.1301 -1.63%
2020-07-07 0 7.370 7.370 7.390 7.370 7.570 76,396,861 568,912,946 7.4468 5.184 5.184 5.198 5.184 5.324 108,617,776 5.2378 -0.41%
2020-07-06 0 7.400 7.400 7.410 6.920 7.410 88,711,007 642,780,776 7.2458 5.205 5.205 5.212 4.867 5.212 126,125,500 5.0964 6.63%
2020-07-03 0 6.940 6.930 6.940 6.770 6.940 52,124,137 358,294,436 6.8739 4.881 4.874 4.881 4.762 4.881 74,107,860 4.8348 1.76%
2020-07-02 0 6.820 6.790 6.820 6.660 6.830 49,617,747 334,908,550 6.7498 4.797 4.776 4.797 4.684 4.804 70,544,382 4.7475 2.71%
2020-06-30 0 6.640 6.630 6.640 6.520 6.720 35,953,666 238,236,039 6.6262 4.670 4.663 4.670 4.586 4.727 51,117,378 4.6606 1.84%
2020-06-29 0 6.520 6.510 6.520 6.500 6.680 50,977,652 335,255,651 6.5765 4.586 4.579 4.586 4.572 4.698 72,477,836 4.6256 -2.69%
2020-06-26 0 6.700 6.700 6.730 6.700 6.810 31,118,154 209,801,826 6.7421 4.712 4.712 4.734 4.712 4.790 44,242,455 4.7421 -1.62%
2020-06-24 0 6.810 6.810 6.830 6.800 6.970 46,283,851 317,943,356 6.8694 4.790 4.790 4.804 4.783 4.902 65,804,392 4.8316 -0.73%
2020-06-23 0 6.860 6.860 6.880 6.570 6.900 45,838,216 311,361,698 6.7926 4.825 4.825 4.839 4.621 4.853 65,170,807 4.7776 1.78%
2020-06-22 0 6.740 6.730 6.740 6.680 6.880 29,593,953 199,396,507 6.7377 4.741 4.734 4.741 4.698 4.839 42,075,412 4.7390 -2.46%
2020-06-19 0 6.910 6.880 6.910 6.740 6.910 53,112,107 363,622,698 6.8463 4.860 4.839 4.860 4.741 4.860 75,512,513 4.8154 1.32%
2020-06-18 0 6.820 6.800 6.820 6.760 6.900 31,384,352 213,676,410 6.8084 4.797 4.783 4.797 4.755 4.853 44,620,924 4.7887 -0.87%
2020-06-17 0 6.880 6.870 6.880 6.730 6.950 38,807,869 264,916,044 6.8263 4.839 4.832 4.839 4.734 4.888 55,175,362 4.8013 -0.29%
2020-06-16 0 6.900 6.890 6.900 6.780 6.920 37,301,940 255,936,734 6.8612 4.853 4.846 4.853 4.769 4.867 53,034,296 4.8259 4.07%
2020-06-15 0 6.630 6.620 6.630 6.580 6.770 47,969,838 319,985,709 6.6706 4.663 4.656 4.663 4.628 4.762 68,201,456 4.6918 -1.63%
2020-06-12 0 6.740 6.720 6.740 6.620 6.740 28,478,359 190,679,433 6.6956 4.741 4.727 4.741 4.656 4.741 40,489,308 4.7094 -0.74%
2020-06-11 0 6.790 6.780 6.790 6.760 6.940 42,030,765 287,512,596 6.8405 4.776 4.769 4.776 4.755 4.881 59,757,537 4.8113 -0.73%
2020-06-10 0 6.840 6.830 6.840 6.810 7.000 27,117,034 186,242,435 6.8681 4.811 4.804 4.811 4.790 4.923 38,553,834 4.8307 -1.16%
2020-06-09 0 6.920 6.910 6.920 6.670 6.990 93,440,099 644,461,537 6.8971 4.867 4.860 4.867 4.691 4.916 132,849,120 4.8511 3.59%
2020-06-08 0 6.680 6.670 6.680 6.550 6.870 54,087,648 363,566,945 6.7218 4.698 4.691 4.698 4.607 4.832 76,899,495 4.7278 -1.04%
2020-06-05 0 6.750 6.750 6.760 6.530 6.770 73,214,064 488,676,508 6.6746 4.748 4.748 4.755 4.593 4.762 104,092,612 4.6946 3.29%
2020-06-04 0 6.800 6.790 6.800 6.700 6.860 80,071,384 540,789,735 6.7538 4.596 4.590 4.596 4.529 4.637 118,458,451 4.5652 2.56%
2020-06-03 0 6.630 6.620 6.630 6.560 6.680 50,658,402 334,292,005 6.5989 4.482 4.475 4.482 4.434 4.515 74,944,575 4.4605 1.53%
2020-06-02 0 6.530 6.530 6.540 6.440 6.700 53,296,365 347,257,265 6.5156 4.414 4.414 4.421 4.353 4.529 78,847,205 4.4042 -1.06%
2020-06-01 0 6.600 6.590 6.600 6.570 6.890 63,882,698 426,291,028 6.6730 4.461 4.454 4.461 4.441 4.657 94,508,738 4.5106 -1.20%
2020-05-29 0 6.680 6.670 6.680 6.320 6.680 75,583,767 497,794,300 6.5860 4.515 4.509 4.515 4.272 4.515 111,819,423 4.4518 4.21%
2020-05-28 0 6.410 6.410 6.420 6.300 6.600 46,799,506 300,689,503 6.4251 4.333 4.333 4.340 4.258 4.461 69,235,683 4.3430 0.16%
2020-05-27 0 6.400 6.380 6.400 6.320 6.570 41,841,630 267,346,588 6.3895 4.326 4.313 4.326 4.272 4.441 61,900,949 4.3189 -0.93%
2020-05-26 0 6.460 6.460 6.470 6.440 6.570 33,228,938 215,642,424 6.4896 4.367 4.367 4.373 4.353 4.441 49,159,242 4.3866 1.41%
2020-05-25 0 6.370 6.370 6.380 6.220 6.430 40,117,507 254,152,519 6.3352 4.306 4.306 4.313 4.204 4.346 59,350,263 4.2822 -0.47%
2020-05-22 0 6.400 6.380 6.400 6.290 6.610 92,971,006 594,995,693 6.3998 4.326 4.313 4.326 4.252 4.468 137,542,288 4.3259 -3.76%
2020-05-21 0 6.650 6.650 6.670 6.630 6.820 37,878,595 254,252,271 6.7123 4.495 4.495 4.509 4.482 4.610 56,037,993 4.5371 -1.63%
2020-05-20 0 6.760 6.760 6.770 6.730 7.010 45,392,433 309,527,225 6.8189 4.569 4.569 4.576 4.549 4.738 67,154,045 4.6092 -0.59%
2020-05-19 0 6.800 6.800 6.810 6.770 7.100 59,860,510 410,411,370 6.8561 4.596 4.596 4.603 4.576 4.799 88,558,270 4.6344 -1.73%
2020-05-18 0 6.920 6.920 6.940 6.760 6.970 57,754,632 399,345,602 6.9145 4.678 4.678 4.691 4.569 4.711 85,442,812 4.6738 1.76%
2020-05-15 0 6.800 6.800 6.820 6.800 7.060 71,633,450 493,892,915 6.8947 4.596 4.596 4.610 4.596 4.772 105,975,282 4.6605 -4.49%
2020-05-14 0 7.120 7.110 7.120 7.050 7.240 46,643,378 331,259,764 7.1020 4.813 4.806 4.813 4.765 4.894 69,004,706 4.8005 -1.66%
2020-05-13 0 7.240 7.230 7.240 7.050 7.250 46,529,407 333,218,855 7.1615 4.894 4.887 4.894 4.765 4.901 68,836,096 4.8408 1.40%
2020-05-12 0 7.140 7.130 7.140 7.080 7.280 39,730,154 283,494,985 7.1355 4.826 4.819 4.826 4.786 4.921 58,777,209 4.8232 -0.97%
2020-05-11 0 7.210 7.210 7.230 7.180 7.340 36,007,879 261,800,766 7.2707 4.874 4.874 4.887 4.853 4.961 53,270,436 4.9146 1.12%
2020-05-08 0 7.130 7.120 7.130 7.020 7.200 59,831,054 425,723,660 7.1154 4.819 4.813 4.819 4.745 4.867 88,514,693 4.8096 -0.42%
2020-05-07 0 7.160 7.160 7.170 7.070 7.230 44,029,223 314,081,439 7.1335 4.840 4.840 4.847 4.779 4.887 65,137,297 4.8218 -1.24%
2020-05-06 0 7.250 7.240 7.250 7.190 7.360 52,405,347 379,746,528 7.2463 4.901 4.894 4.901 4.860 4.975 77,529,024 4.8981 0.00%
2020-05-05 0 7.250 7.240 7.250 7.130 7.380 41,400,412 298,966,122 7.2213 4.901 4.894 4.901 4.819 4.988 61,248,207 4.8812 1.68%
2020-05-04 0 7.130 7.120 7.130 7.060 7.280 69,567,169 498,008,218 7.1587 4.819 4.813 4.819 4.772 4.921 102,918,404 4.8389 -4.68%
2020-04-29 0 7.480 7.480 7.490 7.410 7.860 83,801,757 629,224,117 7.5085 5.056 5.056 5.063 5.009 5.313 123,977,204 5.0753 -4.59%
2020-04-28 0 7.840 7.830 7.840 7.680 7.840 31,872,100 247,829,260 7.7757 5.299 5.293 5.299 5.191 5.299 47,151,921 5.2560 1.16%
2020-04-27 0 7.750 7.740 7.750 7.550 7.750 38,234,670 293,770,528 7.6834 5.239 5.232 5.239 5.103 5.239 56,564,774 5.1935 1.71%
2020-04-24 0 7.620 7.620 7.660 7.620 7.790 22,792,104 175,179,326 7.6860 5.151 5.151 5.178 5.151 5.266 33,718,879 5.1953 -2.06%
2020-04-23 0 7.780 7.750 7.780 7.680 7.930 43,347,583 337,407,555 7.7838 5.259 5.239 5.259 5.191 5.360 64,128,872 5.2614 1.57%
2020-04-22 0 7.660 7.650 7.660 7.400 7.690 48,235,777 363,984,879 7.5460 5.178 5.171 5.178 5.002 5.198 71,360,518 5.1006 1.59%
2020-04-21 0 7.540 7.520 7.540 7.400 7.670 41,714,140 313,136,111 7.5067 5.097 5.083 5.097 5.002 5.184 61,712,339 5.0741 -1.05%
2020-04-20 0 7.620 7.620 7.630 7.430 7.770 33,133,289 253,061,140 7.6377 5.151 5.151 5.157 5.022 5.252 49,017,738 5.1626 0.93%
2020-04-17 0 7.550 7.540 7.550 7.480 7.740 48,253,006 365,727,005 7.5794 5.103 5.097 5.103 5.056 5.232 71,386,006 5.1232 1.34%
2020-04-16 0 7.450 7.450 7.460 7.390 7.610 37,420,598 279,951,539 7.4812 5.036 5.036 5.043 4.995 5.144 55,360,428 5.0569 -0.80%
2020-04-15 0 7.510 7.510 7.520 7.490 7.890 55,151,742 417,175,093 7.5641 5.076 5.076 5.083 5.063 5.333 81,592,069 5.1129 -3.22%
2020-04-14 0 7.760 7.750 7.760 7.200 7.800 95,092,404 711,898,842 7.4864 5.245 5.239 5.245 4.867 5.272 140,680,706 5.0604 -0.77%
2020-04-09 0 7.820 7.810 7.820 7.770 7.990 41,475,836 325,658,753 7.8518 5.286 5.279 5.286 5.252 5.401 61,359,790 5.3074 1.03%
2020-04-08 0 7.740 7.740 7.780 7.720 7.970 40,705,733 317,304,503 7.7951 5.232 5.232 5.259 5.218 5.387 60,220,491 5.2690 -2.40%
2020-04-07 0 7.930 7.920 7.930 7.550 8.000 78,054,731 611,705,293 7.8369 5.360 5.353 5.360 5.103 5.408 115,474,993 5.2973 6.02%
2020-04-06 0 7.480 7.470 7.480 7.270 7.500 40,045,136 295,964,119 7.3908 5.056 5.049 5.056 4.914 5.070 59,243,197 4.9957 2.61%
2020-04-03 0 7.290 7.280 7.290 7.210 7.400 29,333,161 213,846,217 7.2903 4.928 4.921 4.928 4.874 5.002 43,395,788 4.9278 0.83%
2020-04-02 0 7.230 7.220 7.230 7.070 7.230 33,220,171 237,944,308 7.1626 4.887 4.880 4.887 4.779 4.887 49,146,272 4.8416 0.84%
2020-04-01 0 7.170 7.150 7.170 7.060 7.600 53,359,734 385,240,743 7.2197 4.847 4.833 4.847 4.772 5.137 78,940,954 4.8801 -1.10%
2020-03-31 0 7.250 7.240 7.250 7.020 7.540 57,263,165 413,268,066 7.2170 4.901 4.894 4.901 4.745 5.097 84,715,731 4.8783 2.98%
2020-03-30 0 7.040 7.030 7.040 6.890 7.180 54,310,563 382,033,750 7.0342 4.759 4.752 4.759 4.657 4.853 80,347,620 4.7548 -3.16%
2020-03-27 0 7.270 7.270 7.290 7.210 7.610 65,296,187 478,961,728 7.3352 4.914 4.914 4.928 4.874 5.144 96,599,868 4.9582 -0.95%
2020-03-26 0 7.340 7.340 7.360 7.190 7.460 60,337,447 442,799,304 7.3387 4.961 4.961 4.975 4.860 5.043 89,263,856 4.9606 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 4.961 4.955 4.961 4.718 5.049 237,491,061 4.8591 11.21%
2020-03-24 0 6.600 6.600 6.610 6.210 6.680 89,384,280 579,653,806 6.4850 4.461 4.461 4.468 4.198 4.515 132,236,047 4.3835 10.74%
2020-03-23 0 5.960 5.940 5.960 5.930 6.150 77,382,286 466,002,401 6.0221 4.029 4.015 4.029 4.008 4.157 114,480,171 4.0706 -5.70%
2020-03-20 0 6.320 6.320 6.330 5.930 6.350 54,079,168 337,025,778 6.2321 4.272 4.272 4.279 4.008 4.292 80,005,292 4.2125 5.51%
2020-03-19 0 5.990 5.990 6.000 5.920 6.380 91,754,519 560,421,864 6.1078 4.049 4.049 4.056 4.002 4.313 135,742,604 4.1286 -3.39%
2020-03-18 0 6.200 6.170 6.200 6.080 6.770 92,307,223 594,582,043 6.4413 4.191 4.171 4.191 4.110 4.576 136,560,280 4.3540 -6.91%
2020-03-17 0 6.660 6.660 6.680 6.460 6.890 37,756,158 251,626,161 6.6645 4.502 4.502 4.515 4.367 4.657 55,856,859 4.5048 -0.89%
2020-03-16 0 6.720 6.720 6.730 6.700 7.010 51,202,621 349,695,083 6.8296 4.542 4.542 4.549 4.529 4.738 75,749,698 4.6165 -5.75%
2020-03-13 0 7.130 7.130 7.140 6.400 7.220 114,557,744 788,835,249 6.8859 4.819 4.819 4.826 4.326 4.880 169,477,936 4.6545 -1.66%
2020-03-12 0 7.250 7.240 7.250 7.240 7.680 79,285,966 592,318,851 7.4707 4.901 4.894 4.901 4.894 5.191 117,296,495 5.0498 -7.53%
2020-03-11 0 7.840 7.830 7.840 7.770 8.010 30,825,177 241,946,988 7.8490 5.299 5.293 5.299 5.252 5.414 45,603,092 5.3055 -1.01%
2020-03-10 0 7.920 7.910 7.920 7.730 8.050 40,417,980 320,108,661 7.9200 5.353 5.347 5.353 5.225 5.441 59,794,786 5.3535 0.51%
2020-03-09 0 7.880 7.880 7.890 7.840 8.070 32,903,878 261,532,853 7.9484 5.326 5.326 5.333 5.299 5.455 48,678,344 5.3727 -5.17%
2020-03-06 0 8.310 8.300 8.310 8.180 8.440 34,691,422 288,242,963 8.3088 5.617 5.610 5.617 5.529 5.705 51,322,856 5.6163 -1.66%
2020-03-05 0 8.450 8.440 8.450 8.170 8.590 53,121,761 449,090,357 8.4540 5.712 5.705 5.712 5.522 5.806 78,588,894 5.7144 4.19%
2020-03-04 0 8.110 8.110 8.120 7.920 8.130 17,626,196 141,953,473 8.0536 5.482 5.482 5.489 5.353 5.495 26,076,380 5.4438 0.75%
2020-03-03 0 8.050 8.040 8.050 8.000 8.190 25,585,528 206,187,451 8.0588 5.441 5.435 5.441 5.408 5.536 37,851,500 5.4473 0.12%
2020-03-02 0 8.040 8.040 8.060 7.830 8.090 35,462,438 282,942,319 7.9786 5.435 5.435 5.448 5.293 5.468 52,463,505 5.3931 1.52%
2020-02-28 0 7.920 7.910 7.920 7.860 8.090 55,456,738 440,551,542 7.9441 5.353 5.347 5.353 5.313 5.468 82,043,284 5.3697 -4.46%
2020-02-27 0 8.290 8.280 8.290 8.200 8.470 38,970,495 323,397,035 8.2985 5.604 5.597 5.604 5.543 5.725 57,653,362 5.6093 -2.24%
2020-02-26 0 8.480 8.470 8.480 8.350 8.500 22,216,276 187,816,344 8.4540 5.732 5.725 5.732 5.644 5.746 32,866,993 5.7144 -0.24%
2020-02-25 0 8.500 8.500 8.510 8.270 8.550 30,927,020 261,194,484 8.4455 5.746 5.746 5.752 5.590 5.779 45,753,760 5.7087 0.83%
2020-02-24 0 8.430 8.430 8.440 8.370 8.540 32,593,716 275,342,460 8.4477 5.698 5.698 5.705 5.658 5.773 48,219,488 5.7102 -1.17%
2020-02-21 0 8.530 8.520 8.530 8.510 8.690 23,194,237 198,868,718 8.5741 5.766 5.759 5.766 5.752 5.874 34,313,799 5.7956 -1.39%
2020-02-20 0 8.650 8.650 8.660 8.460 8.680 30,405,663 261,157,575 8.5891 5.847 5.847 5.854 5.718 5.867 44,982,459 5.8058 0.70%
2020-02-19 0 8.590 8.580 8.590 8.270 8.660 36,073,520 308,624,983 8.5554 5.806 5.800 5.806 5.590 5.854 53,367,546 5.7830 3.74%
2020-02-18 0 8.280 8.280 8.290 8.260 8.360 18,866,445 156,479,084 8.2940 5.597 5.597 5.604 5.583 5.651 27,911,218 5.6063 -0.84%
2020-02-17 0 8.350 8.350 8.360 8.190 8.410 19,136,608 159,890,175 8.3552 5.644 5.644 5.651 5.536 5.685 28,310,900 5.6477 1.58%
2020-02-14 0 8.220 8.220 8.230 8.080 8.290 17,671,438 145,125,307 8.2124 5.556 5.556 5.563 5.462 5.604 26,143,312 5.5511 0.98%
2020-02-13 0 8.140 8.130 8.140 8.080 8.350 19,792,527 161,411,670 8.1552 5.502 5.495 5.502 5.462 5.644 29,281,273 5.5125 -0.97%
2020-02-12 0 8.220 8.220 8.230 8.130 8.310 30,045,184 247,728,527 8.2452 5.556 5.556 5.563 5.495 5.617 44,449,162 5.5733 2.11%
2020-02-11 0 8.050 8.040 8.050 7.970 8.230 27,991,336 226,474,255 8.0909 5.441 5.435 5.441 5.387 5.563 41,410,678 5.4690 1.51%
2020-02-10 0 7.930 7.920 7.930 7.850 8.120 24,914,862 198,541,239 7.9688 5.360 5.353 5.360 5.306 5.489 36,859,310 5.3865 -1.37%
2020-02-07 0 8.040 8.030 8.040 7.820 8.070 42,662,049 340,242,786 7.9753 5.435 5.428 5.435 5.286 5.455 63,114,686 5.3909 1.64%
2020-02-06 0 7.910 7.900 7.910 7.600 7.990 44,592,953 349,676,573 7.8415 5.347 5.340 5.347 5.137 5.401 65,971,285 5.3004 3.26%
2020-02-05 0 7.660 7.650 7.660 7.440 7.740 46,782,675 356,635,281 7.6232 5.178 5.171 5.178 5.029 5.232 69,210,783 5.1529 2.82%
2020-02-04 0 7.450 7.440 7.450 7.280 7.490 53,448,763 395,814,919 7.4055 5.036 5.029 5.036 4.921 5.063 79,072,664 5.0057 0.68%
2020-02-03 0 7.400 7.390 7.400 7.300 7.540 65,387,121 484,030,151 7.4025 5.002 4.995 5.002 4.934 5.097 96,734,397 5.0037 -0.80%
2020-01-31 0 7.460 7.440 7.460 7.390 7.570 27,660,525 206,153,669 7.4530 5.043 5.029 5.043 4.995 5.117 40,921,273 5.0378 0.00%
2020-01-30 0 7.460 7.460 7.470 7.420 7.880 48,010,892 362,621,631 7.5529 5.043 5.043 5.049 5.016 5.326 71,027,820 5.1053 -4.11%
2020-01-29 0 7.780 7.780 7.790 7.730 7.910 36,899,973 287,807,724 7.7997 5.259 5.259 5.266 5.225 5.347 54,590,210 5.2721 -2.26%
2020-01-24 0 7.960 7.960 7.970 7.870 8.020 25,908,682 206,306,093 7.9628 5.381 5.381 5.387 5.320 5.421 38,329,578 5.3824 -0.62%
2020-01-23 0 8.010 8.010 8.020 7.940 8.230 44,740,356 360,747,697 8.0631 5.414 5.414 5.421 5.367 5.563 66,189,355 5.4502 -2.55%
2020-01-22 0 8.220 8.210 8.220 8.160 8.300 28,148,228 230,953,307 8.2049 5.556 5.550 5.556 5.516 5.610 41,642,786 5.5461 0.37%
2020-01-21 0 8.190 8.190 8.200 8.170 8.510 45,300,256 374,848,572 8.2748 5.536 5.536 5.543 5.522 5.752 67,017,677 5.5933 -4.88%
2020-01-20 0 8.610 8.600 8.610 8.560 8.730 20,493,654 176,743,413 8.6243 5.820 5.813 5.820 5.786 5.901 30,318,528 5.8296 -1.82%
2020-01-17 0 8.770 8.760 8.770 8.610 8.790 24,921,555 217,554,342 8.7296 5.928 5.921 5.928 5.820 5.942 36,869,212 5.9007 2.45%
2020-01-16 0 8.560 8.550 8.560 8.470 8.690 35,718,765 305,867,233 8.5632 5.786 5.779 5.786 5.725 5.874 52,842,718 5.7883 0.71%
2020-01-15 0 8.500 8.490 8.500 8.440 8.690 32,033,718 272,507,110 8.5069 5.746 5.739 5.746 5.705 5.874 47,391,021 5.7502 -2.07%
2020-01-14 0 8.680 8.680 8.700 8.650 8.900 46,401,940 404,990,119 8.7279 5.867 5.867 5.881 5.847 6.016 68,647,520 5.8996 -0.23%
2020-01-13 0 8.700 8.690 8.700 8.550 8.830 35,707,249 309,822,259 8.6767 5.881 5.874 5.881 5.779 5.969 52,825,681 5.8650 -0.34%
2020-01-10 0 8.730 8.730 8.740 8.710 8.850 40,718,008 356,256,578 8.7494 5.901 5.901 5.908 5.887 5.982 60,238,651 5.9141 -0.57%
2020-01-09 0 8.780 8.770 8.780 8.420 8.790 69,131,222 597,544,387 8.6436 5.935 5.928 5.935 5.691 5.942 102,273,460 5.8426 5.15%
2020-01-08 0 8.350 8.340 8.350 7.980 8.380 50,003,268 410,847,324 8.2164 5.644 5.637 5.644 5.394 5.664 73,975,363 5.5538 2.20%
2020-01-07 0 8.170 8.160 8.170 8.080 8.220 28,887,920 235,752,532 8.1609 5.522 5.516 5.522 5.462 5.556 42,737,094 5.5163 0.00%
2020-01-06 0 8.170 8.150 8.170 8.020 8.220 36,443,713 296,607,784 8.1388 5.522 5.509 5.522 5.421 5.556 53,915,214 5.5014 0.25%
2020-01-03 0 8.150 8.150 8.160 8.060 8.300 24,250,583 197,933,379 8.1620 5.509 5.509 5.516 5.448 5.610 35,876,568 5.5171 -1.33%
2020-01-02 0 8.260 8.260 8.270 8.050 8.280 26,071,399 214,184,290 8.2153 5.583 5.583 5.590 5.441 5.597 38,570,303 5.5531 2.61%
2019-12-31 0 8.050 8.040 8.050 8.000 8.130 17,686,682 142,302,443 8.0457 5.441 5.435 5.441 5.408 5.495 26,165,864 5.4385 -1.11%
2019-12-30 0 8.140 8.130 8.140 7.980 8.230 28,775,498 234,097,141 8.1353 5.502 5.495 5.502 5.394 5.563 42,570,776 5.4990 0.99%
2019-12-27 0 8.060 8.060 8.080 7.900 8.090 31,490,373 252,914,974 8.0315 5.448 5.448 5.462 5.340 5.468 46,587,190 5.4289 0.62%
2019-12-24 0 8.010 8.000 8.010 7.820 8.010 18,281,946 145,182,152 7.9413 5.414 5.408 5.414 5.286 5.414 27,046,504 5.3679 1.14%
2019-12-23 0 7.920 7.910 7.920 7.750 7.920 32,877,675 258,214,464 7.8538 5.353 5.347 5.353 5.239 5.353 48,639,579 5.3087 1.93%
2019-12-20 0 7.770 7.760 7.770 7.700 7.930 43,478,870 338,720,951 7.7905 5.252 5.245 5.252 5.205 5.360 64,323,099 5.2659 0.52%
2019-12-19 0 7.730 7.730 7.740 7.670 7.860 56,706,126 439,637,375 7.7529 5.225 5.225 5.232 5.184 5.313 83,891,641 5.2405 -0.64%
2019-12-18 0 7.780 7.780 7.790 7.760 8.070 77,198,014 606,276,444 7.8535 5.259 5.259 5.266 5.245 5.455 114,207,557 5.3085 -3.83%
2019-12-17 0 8.090 8.080 8.090 8.000 8.120 69,861,619 562,347,438 8.0494 5.468 5.462 5.468 5.408 5.489 103,354,017 5.4410 1.13%
2019-12-16 0 8.000 8.000 8.010 7.980 8.170 46,379,155 373,026,799 8.0430 5.408 5.408 5.414 5.394 5.522 68,613,812 5.4366 -1.84%
2019-12-13 0 8.150 8.140 8.150 8.000 8.350 56,105,540 457,053,413 8.1463 5.509 5.502 5.509 5.408 5.644 83,003,128 5.5065 2.26%
2019-12-12 0 7.970 7.960 7.970 7.840 8.020 26,364,831 209,507,503 7.9465 5.387 5.381 5.387 5.299 5.421 39,004,409 5.3714 1.14%
2019-12-11 0 7.880 7.870 7.880 7.850 8.080 34,368,397 271,599,744 7.9026 5.326 5.320 5.326 5.306 5.462 50,844,969 5.3417 -0.88%
2019-12-10 0 7.950 7.940 7.950 7.920 8.060 23,535,999 187,879,378 7.9826 5.374 5.367 5.374 5.353 5.448 34,819,405 5.3958 -0.38%
2019-12-09 0 7.980 7.980 7.990 7.750 8.280 43,187,217 345,842,951 8.0080 5.394 5.394 5.401 5.239 5.597 63,891,625 5.4130 -3.62%
2019-12-06 0 8.280 8.270 8.280 7.780 8.380 95,126,227 775,331,794 8.1506 5.597 5.590 5.597 5.259 5.664 140,730,744 5.5093 4.94%
2019-12-05 0 7.890 7.880 7.890 7.770 7.950 24,148,584 189,589,878 7.8510 5.333 5.326 5.333 5.252 5.374 35,725,670 5.3068 0.90%
2019-12-04 0 7.820 7.810 7.820 7.740 7.900 42,857,144 334,822,280 7.8125 5.286 5.279 5.286 5.232 5.340 63,403,311 5.2808 -1.88%
2019-12-03 0 7.970 7.960 7.970 7.890 8.080 67,480,237 538,722,751 7.9834 5.387 5.381 5.387 5.333 5.462 99,830,975 5.3963 -2.21%
2019-12-02 0 8.150 8.140 8.150 8.060 8.220 21,172,204 172,550,012 8.1498 5.509 5.502 5.509 5.448 5.556 31,322,382 5.5088 1.37%
2019-11-29 0 8.040 8.040 8.060 7.990 8.210 30,636,648 246,678,434 8.0517 5.435 5.435 5.448 5.401 5.550 45,324,180 5.4425 -2.90%
2019-11-28 0 8.280 8.270 8.280 8.210 8.310 27,778,386 229,364,355 8.2569 5.597 5.590 5.597 5.550 5.617 41,095,637 5.5812 -0.96%
2019-11-27 0 8.360 8.350 8.360 8.120 8.380 42,037,255 347,515,755 8.2669 5.651 5.644 5.651 5.489 5.664 62,190,359 5.5879 2.45%
2019-11-26 0 8.160 8.160 8.170 8.150 8.450 38,562,089 316,364,200 8.2040 5.516 5.516 5.522 5.509 5.712 57,049,162 5.5455 -2.28%
2019-11-25 0 8.350 8.340 8.350 8.210 8.380 35,710,310 296,097,974 8.2917 5.644 5.637 5.644 5.550 5.664 52,830,210 5.6047 1.83%
2019-11-22 0 8.200 8.190 8.200 8.100 8.270 40,663,132 332,922,058 8.1873 5.543 5.536 5.543 5.475 5.590 60,157,467 5.5342 1.86%
2019-11-21 0 8.050 8.040 8.050 7.860 8.180 68,430,888 550,282,019 8.0414 5.441 5.435 5.441 5.313 5.529 101,237,378 5.4356 -3.13%
2019-11-20 0 8.310 8.300 8.310 8.230 8.530 49,348,804 411,230,658 8.3331 5.617 5.610 5.617 5.563 5.766 73,007,142 5.6327 -3.15%
2019-11-19 0 8.580 8.570 8.580 8.380 8.580 44,731,679 379,960,634 8.4942 5.800 5.793 5.800 5.664 5.800 66,176,518 5.7416 2.26%
2019-11-18 0 8.390 8.380 8.390 8.300 8.580 28,664,320 240,281,375 8.3826 5.671 5.664 5.671 5.610 5.800 42,406,298 5.6662 -1.29%
2019-11-15 0 8.500 8.490 8.500 8.450 8.640 29,602,800 252,787,322 8.5393 5.746 5.739 5.746 5.712 5.840 43,794,695 5.7721 1.31%
2019-11-14 0 8.390 8.380 8.390 8.300 8.590 32,271,358 271,670,192 8.4183 5.671 5.664 5.671 5.610 5.806 47,742,588 5.6903 -0.94%
2019-11-13 0 8.470 8.470 8.480 8.380 8.620 41,619,641 352,912,976 8.4795 5.725 5.725 5.732 5.664 5.827 61,572,536 5.7317 -0.24%
2019-11-12 0 8.490 8.480 8.490 8.230 8.560 32,965,998 277,793,048 8.4267 5.739 5.732 5.739 5.563 5.786 48,770,245 5.6960 1.07%
2019-11-11 0 8.400 8.400 8.410 8.280 8.600 40,173,319 338,344,434 8.4221 5.678 5.678 5.685 5.597 5.813 59,432,832 5.6929 -3.78%
2019-11-08 0 8.730 8.710 8.730 8.610 8.880 60,004,327 524,981,182 8.7491 5.901 5.887 5.901 5.820 6.002 88,771,035 5.9139 -0.11%
2019-11-07 0 8.740 8.730 8.740 8.470 8.820 40,515,432 350,041,334 8.6397 5.908 5.901 5.908 5.725 5.962 59,938,958 5.8400 0.81%
2019-11-06 0 8.670 8.660 8.670 8.590 8.880 26,026,678 225,529,921 8.6653 5.860 5.854 5.860 5.806 6.002 38,504,142 5.8573 -0.91%
2019-11-05 0 8.750 8.740 8.750 8.570 8.810 58,579,680 510,686,155 8.7178 5.915 5.908 5.915 5.793 5.955 86,663,397 5.8928 1.27%
2019-11-04 0 8.640 8.630 8.640 8.490 8.650 34,996,797 300,497,420 8.5864 5.840 5.833 5.840 5.739 5.847 51,774,631 5.8040 1.77%
2019-11-01 0 8.490 8.480 8.490 8.280 8.540 38,997,277 329,844,514 8.4581 5.739 5.732 5.739 5.597 5.773 57,692,983 5.7172 2.04%
2019-10-31 0 8.320 8.310 8.320 8.260 8.530 57,298,270 477,584,461 8.3351 5.624 5.617 5.624 5.583 5.766 84,767,666 5.6340 -1.77%
2019-10-30 0 8.470 8.450 8.470 8.350 8.590 69,835,996 589,533,854 8.4417 5.725 5.712 5.725 5.644 5.806 103,316,110 5.7061 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 5.590 5.590 5.604 5.522 5.759 228,570,939 5.6626 5.75%
2019-10-28 0 7.820 7.810 7.820 7.550 7.820 46,977,613 362,943,713 7.7259 5.286 5.279 5.286 5.103 5.286 69,499,177 5.2223 2.22%
2019-10-25 0 7.650 7.650 7.660 7.550 7.710 24,206,771 185,164,480 7.6493 5.171 5.171 5.178 5.103 5.212 35,811,753 5.1705 0.92%
2019-10-24 0 7.580 7.580 7.590 7.500 7.670 28,246,583 214,328,129 7.5878 5.124 5.124 5.130 5.070 5.184 41,788,293 5.1289 1.61%
2019-10-23 0 7.460 7.460 7.480 7.450 7.830 52,166,000 394,487,884 7.5622 5.043 5.043 5.056 5.036 5.293 77,174,931 5.1116 -3.99%
2019-10-22 0 7.770 7.770 7.780 7.670 7.800 50,058,164 387,628,519 7.7436 5.252 5.252 5.259 5.184 5.272 74,056,576 5.2342 0.91%
2019-10-21 0 7.700 7.690 7.700 7.500 7.740 34,868,057 268,073,382 7.6882 5.205 5.198 5.205 5.070 5.232 51,584,172 5.1968 1.58%
2019-10-18 0 7.580 7.570 7.580 7.480 7.680 43,768,714 332,090,653 7.5874 5.124 5.117 5.124 5.056 5.191 64,751,898 5.1287 -0.13%
2019-10-17 0 7.590 7.580 7.590 7.430 7.620 34,411,185 259,933,923 7.5538 5.130 5.124 5.130 5.022 5.151 50,908,270 5.1059 0.26%
2019-10-16 0 7.570 7.560 7.570 7.500 7.650 30,009,126 226,843,104 7.5591 5.117 5.110 5.117 5.070 5.171 44,395,818 5.1096 0.13%
2019-10-15 0 7.560 7.560 7.570 7.500 7.730 43,481,634 329,632,126 7.5810 5.110 5.110 5.117 5.070 5.225 64,327,188 5.1243 -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 5.218 5.212 5.218 5.124 5.239 229,887,834 5.1712 4.32%
2019-10-11 0 7.400 7.400 7.410 7.270 7.510 62,351,732 461,514,264 7.4018 5.002 5.002 5.009 4.914 5.076 92,243,811 5.0032 0.95%
2019-10-10 0 7.330 7.330 7.340 7.010 7.450 80,026,788 584,197,701 7.3000 4.955 4.955 4.961 4.738 5.036 118,392,475 4.9344 3.97%
2019-10-09 0 7.050 7.050 7.060 6.850 7.100 29,581,526 207,506,671 7.0147 4.765 4.765 4.772 4.630 4.799 43,763,222 4.7416 0.28%
2019-10-08 0 7.030 7.030 7.040 6.970 7.190 42,972,497 303,484,702 7.0623 4.752 4.752 4.759 4.711 4.860 63,573,966 4.7737 0.29%
2019-10-04 0 7.010 7.010 7.020 6.940 7.250 39,566,186 279,569,266 7.0659 4.738 4.738 4.745 4.691 4.901 58,534,633 4.7761 -1.41%
2019-10-03 0 7.110 7.100 7.110 6.880 7.150 27,100,524 191,357,715 7.0610 4.806 4.799 4.806 4.651 4.833 40,092,801 4.7729 1.14%
2019-10-02 0 7.030 7.030 7.040 6.860 7.100 34,132,657 239,111,097 7.0053 4.752 4.752 4.759 4.637 4.799 50,496,213 4.7352 0.14%
2019-09-30 0 7.020 7.010 7.020 6.770 7.070 41,722,700 290,547,208 6.9638 4.745 4.738 4.745 4.576 4.779 61,725,003 4.7071 1.01%
2019-09-27 0 6.950 6.950 6.960 6.900 7.040 26,645,077 185,333,715 6.9556 4.698 4.698 4.705 4.664 4.759 39,419,008 4.7016 0.00%
2019-09-26 0 6.950 6.950 6.960 6.870 7.040 37,789,891 262,404,778 6.9438 4.698 4.698 4.705 4.644 4.759 55,906,764 4.6936 1.31%
2019-09-25 0 6.860 6.860 6.870 6.720 7.030 41,450,088 285,157,032 6.8795 4.637 4.637 4.644 4.542 4.752 61,321,698 4.6502 -2.28%
2019-09-24 0 7.020 7.010 7.020 6.990 7.130 27,937,275 196,733,048 7.0420 4.745 4.738 4.745 4.725 4.819 41,330,700 4.7600 -0.28%
2019-09-23 0 7.040 7.030 7.040 6.940 7.130 23,674,395 166,118,929 7.0168 4.759 4.752 4.759 4.691 4.819 35,024,150 4.7430 -0.98%
2019-09-20 0 7.110 7.110 7.120 7.090 7.310 36,989,888 264,125,023 7.1405 4.806 4.806 4.813 4.792 4.941 54,723,231 4.8266 -1.11%
2019-09-19 0 7.190 7.190 7.200 7.110 7.320 37,923,810 272,469,107 7.1846 4.860 4.860 4.867 4.806 4.948 56,104,885 4.8564 0.00%
2019-09-18 0 7.190 7.190 7.200 7.180 7.290 46,145,642 332,847,856 7.2130 4.860 4.860 4.867 4.853 4.928 68,268,350 4.8756 -1.37%
2019-09-17 0 7.290 7.290 7.300 7.190 7.450 26,852,640 195,207,325 7.2696 4.928 4.928 4.934 4.860 5.036 39,726,079 4.9138 -2.54%
2019-09-16 0 7.480 7.480 7.490 7.480 7.790 77,955,830 592,065,218 7.5949 5.056 5.056 5.063 5.056 5.266 115,328,678 5.1337 0.54%
2019-09-13 0 7.440 7.430 7.440 7.160 7.450 47,023,746 345,756,282 7.3528 5.029 5.022 5.029 4.840 5.036 69,567,426 4.9701 3.05%
2019-09-12 0 7.220 7.210 7.220 6.970 7.270 52,501,226 375,423,064 7.1507 4.880 4.874 4.880 4.711 4.914 77,670,868 4.8335 3.88%
2019-09-11 0 6.950 6.950 6.960 6.660 6.990 34,907,192 239,298,366 6.8553 4.698 4.698 4.705 4.502 4.725 51,642,068 4.6338 2.36%
2019-09-10 0 6.790 6.780 6.790 6.730 6.860 40,657,999 276,397,302 6.7981 4.590 4.583 4.590 4.549 4.637 60,149,873 4.5951 -1.16%
2019-09-09 0 6.870 6.860 6.870 6.800 7.000 22,091,823 151,780,803 6.8705 4.644 4.637 4.644 4.596 4.732 32,682,876 4.6440 -1.43%
2019-09-06 0 6.970 6.960 6.970 6.830 7.070 38,541,352 268,824,351 6.9750 4.711 4.705 4.711 4.617 4.779 57,018,483 4.7147 2.35%
2019-09-05 0 6.810 6.810 6.820 6.690 6.930 48,071,596 327,685,287 6.8166 4.603 4.603 4.610 4.522 4.684 71,117,627 4.6077 -0.15%
2019-09-04 0 6.820 6.820 6.830 6.400 6.860 73,923,508 496,285,600 6.7135 4.610 4.610 4.617 4.326 4.637 109,363,218 4.5380 7.91%
2019-09-03 0 6.320 6.320 6.330 6.210 6.420 17,023,504 108,072,842 6.3484 4.272 4.272 4.279 4.198 4.340 25,184,752 4.2912 0.80%
2019-09-02 0 6.270 6.270 6.280 6.190 6.340 37,572,322 237,305,246 6.3160 4.238 4.238 4.245 4.184 4.285 55,584,890 4.2692 -0.63%
2019-08-30 0 6.310 6.310 6.330 6.280 6.570 52,714,153 336,287,724 6.3795 4.265 4.265 4.279 4.245 4.441 77,985,874 4.3122 -1.10%
2019-08-29 0 6.380 6.380 6.390 6.260 6.420 39,098,111 248,307,680 6.3509 4.313 4.313 4.319 4.231 4.340 57,842,158 4.2928 0.95%
2019-08-28 0 6.320 6.310 6.320 6.270 6.530 46,854,551 296,583,787 6.3299 4.272 4.265 4.272 4.238 4.414 69,317,117 4.2787 -1.56%
2019-08-27 0 6.420 6.410 6.420 6.210 6.420 60,017,742 381,946,597 6.3639 4.340 4.333 4.340 4.198 4.340 88,790,881 4.3016 4.56%
2019-08-26 0 6.140 6.140 6.150 6.040 6.210 118,101,341 726,848,440 6.1544 4.150 4.150 4.157 4.083 4.198 174,720,371 4.1601 -6.40%
2019-08-23 0 6.610 6.600 6.610 6.340 6.620 51,575,031 337,497,215 6.5438 4.434 4.427 4.434 4.253 4.441 76,882,205 4.3898 0.15%
2019-08-22 0 6.600 6.600 6.610 6.460 6.670 26,411,036 173,024,666 6.5512 4.427 4.427 4.434 4.334 4.474 39,370,576 4.3948 -1.05%
2019-08-21 0 6.670 6.660 6.670 6.550 6.800 30,003,660 200,473,136 6.6816 4.474 4.468 4.474 4.394 4.562 44,726,052 4.4822 -0.15%
2019-08-20 0 6.680 6.670 6.680 6.340 6.690 53,854,373 352,726,322 6.5496 4.481 4.474 4.481 4.253 4.488 80,279,990 4.3937 2.93%
2019-08-19 0 6.490 6.490 6.500 6.330 6.500 79,884,962 513,173,650 6.4239 4.354 4.354 4.360 4.246 4.360 119,083,439 4.3094 1.88%
2019-08-16 0 6.370 6.360 6.370 6.100 6.380 107,040,141 676,983,310 6.3246 4.273 4.266 4.273 4.092 4.280 159,563,299 4.2427 2.74%
2019-08-15 0 6.200 6.190 6.200 6.000 6.250 90,791,235 555,909,609 6.1229 4.159 4.152 4.159 4.025 4.193 135,341,273 4.1075 -2.52%
2019-08-14 0 6.360 6.350 6.360 6.260 6.960 98,218,453 637,177,219 6.4873 4.266 4.260 4.266 4.199 4.669 146,412,927 4.3519 -5.36%
2019-08-13 0 6.720 6.720 6.730 6.570 6.790 34,796,830 233,302,527 6.7047 4.508 4.508 4.515 4.407 4.555 51,871,167 4.4977 -2.04%
2019-08-12 0 6.860 6.860 6.870 6.840 7.040 18,371,209 126,675,692 6.8953 4.602 4.602 4.609 4.588 4.723 27,385,714 4.6256 -1.44%
2019-08-09 0 6.960 6.950 6.960 6.960 7.180 29,545,738 207,706,625 7.0300 4.669 4.662 4.669 4.669 4.817 44,043,434 4.7159 0.00%
2019-08-08 0 6.960 6.960 6.970 6.850 7.060 26,997,519 187,979,277 6.9628 4.669 4.669 4.676 4.595 4.736 40,244,839 4.6709 1.16%
2019-08-07 0 6.880 6.870 6.880 6.700 6.920 25,672,298 175,742,297 6.8456 4.615 4.609 4.615 4.495 4.642 38,269,349 4.5922 0.00%
2019-08-06 0 6.880 6.870 6.880 6.600 6.900 48,642,592 330,127,088 6.7868 4.615 4.609 4.615 4.427 4.629 72,510,858 4.5528 -1.71%
2019-08-05 0 7.000 6.990 7.000 6.900 7.130 38,958,169 272,987,360 7.0072 4.696 4.689 4.696 4.629 4.783 58,074,419 4.7006 -1.69%
2019-08-02 0 7.120 7.110 7.120 7.030 7.430 90,866,736 653,414,695 7.1909 4.776 4.770 4.776 4.716 4.984 135,453,821 4.8239 -6.68%
2019-08-01 0 7.630 7.630 7.640 7.580 7.790 35,497,107 271,009,962 7.6347 5.118 5.118 5.125 5.085 5.226 52,915,060 5.1216 -1.04%
2019-07-31 0 7.710 7.710 7.740 7.680 7.930 42,346,062 329,517,919 7.7815 5.172 5.172 5.192 5.152 5.320 63,124,705 5.2201 -3.62%
2019-07-30 0 8.000 7.990 8.000 7.970 8.090 27,434,500 219,609,310 8.0049 5.367 5.360 5.367 5.347 5.427 40,896,240 5.3699 -0.62%
2019-07-29 0 8.050 8.050 8.060 7.950 8.170 28,384,240 228,134,573 8.0374 5.400 5.400 5.407 5.333 5.481 42,312,005 5.3917 -1.71%
2019-07-26 0 8.190 8.180 8.190 8.150 8.520 60,607,865 502,758,812 8.2953 5.494 5.487 5.494 5.467 5.715 90,347,329 5.5647 0.49%
2019-07-25 0 8.150 8.140 8.150 7.920 8.160 29,528,357 238,227,858 8.0678 5.467 5.461 5.467 5.313 5.474 44,017,525 5.4121 1.62%
2019-07-24 0 8.020 8.010 8.020 7.980 8.190 25,991,625 209,910,200 8.0761 5.380 5.373 5.380 5.353 5.494 38,745,366 5.4177 -0.74%
2019-07-23 0 8.080 8.070 8.080 7.840 8.080 30,358,945 243,534,405 8.0218 5.420 5.414 5.420 5.259 5.420 45,255,671 5.3813 1.89%
2019-07-22 0 7.930 7.920 7.930 7.830 8.080 33,165,756 264,238,134 7.9672 5.320 5.313 5.320 5.253 5.420 49,439,746 5.3446 1.02%
2019-07-19 0 7.850 7.840 7.850 7.700 7.880 26,569,382 207,363,455 7.8046 5.266 5.259 5.266 5.165 5.286 39,606,620 5.2356 1.42%
2019-07-18 0 7.740 7.730 7.740 7.680 7.910 27,806,603 215,545,072 7.7516 5.192 5.186 5.192 5.152 5.306 41,450,929 5.2000 -0.77%
2019-07-17 0 7.800 7.790 7.800 7.760 7.950 23,758,549 185,759,347 7.8186 5.232 5.226 5.232 5.206 5.333 35,416,549 5.2450 -1.89%
2019-07-16 0 7.950 7.940 7.950 7.650 8.070 23,374,550 186,089,539 7.9612 5.333 5.326 5.333 5.132 5.414 34,844,127 5.3406 0.76%
2019-07-15 0 7.890 7.890 7.900 7.520 7.940 27,310,422 213,584,562 7.8206 5.293 5.293 5.300 5.045 5.326 40,711,279 5.2463 1.81%
2019-07-12 0 7.750 7.740 7.750 7.660 7.780 21,691,315 167,577,114 7.7255 5.199 5.192 5.199 5.139 5.219 32,334,952 5.1825 -0.77%
2019-07-11 0 7.810 7.800 7.810 7.680 7.850 32,220,607 251,122,100 7.7938 5.239 5.232 5.239 5.152 5.266 48,030,826 5.2284 2.09%
2019-07-10 0 7.650 7.620 7.650 7.500 7.800 36,293,842 276,232,403 7.6110 5.132 5.112 5.132 5.031 5.232 54,102,742 5.1057 1.06%
2019-07-09 0 7.570 7.560 7.570 7.500 7.880 37,994,148 288,895,440 7.6037 5.078 5.071 5.078 5.031 5.286 56,637,365 5.1008 -3.20%
2019-07-08 0 7.820 7.810 7.820 7.740 8.070 23,081,134 180,832,183 7.8346 5.246 5.239 5.246 5.192 5.414 34,406,736 5.2557 -2.25%
2019-07-05 0 8.000 7.990 8.000 7.940 8.080 13,179,728 105,792,107 8.0269 5.367 5.360 5.367 5.326 5.420 19,646,843 5.3847 0.88%
2019-07-04 0 7.930 7.930 7.950 7.890 8.220 31,270,967 249,857,911 7.9901 5.320 5.320 5.333 5.293 5.514 46,615,210 5.3600 -2.70%
2019-07-03 0 8.150 8.140 8.150 8.070 8.260 37,383,708 304,500,143 8.1453 5.467 5.461 5.467 5.414 5.541 55,727,391 5.4641 -1.69%
2019-07-02 0 8.290 8.280 8.290 8.100 8.400 117,735,055 972,173,755 8.2573 5.561 5.554 5.561 5.434 5.635 175,506,063 5.5393 4.67%
2019-06-28 0 7.920 7.920 7.930 7.870 8.210 44,745,500 355,740,628 7.9503 5.313 5.313 5.320 5.279 5.508 66,701,515 5.3333 -3.18%
2019-06-27 0 8.180 8.170 8.180 7.900 8.190 43,259,583 350,796,658 8.1091 5.487 5.481 5.487 5.300 5.494 64,486,479 5.4398 3.68%
2019-06-26 0 7.890 7.890 7.900 7.780 7.980 35,691,690 282,018,714 7.9015 5.293 5.293 5.300 5.219 5.353 53,205,122 5.3006 0.38%
2019-06-25 0 7.860 7.860 7.870 7.770 7.960 27,023,429 212,294,692 7.8559 5.273 5.273 5.279 5.212 5.340 40,283,462 5.2700 0.26%
2019-06-24 0 7.840 7.830 7.840 7.680 7.990 51,627,831 403,201,926 7.8098 5.259 5.253 5.259 5.152 5.360 76,960,913 5.2390 -2.61%
2019-06-21 0 8.050 8.010 8.050 7.940 8.150 51,348,474 413,343,161 8.0498 5.400 5.373 5.400 5.326 5.467 76,544,480 5.4000 -0.25%
2019-06-20 0 8.070 8.060 8.070 7.780 8.080 64,460,649 513,475,039 7.9657 5.414 5.407 5.414 5.219 5.420 96,090,623 5.3437 1.25%
2019-06-19 0 7.970 7.960 7.970 7.840 8.500 104,614,510 837,947,445 8.0099 5.347 5.340 5.347 5.259 5.702 155,947,443 5.3733 5.28%
2019-06-18 0 7.570 7.540 7.570 7.350 7.610 26,155,431 196,543,660 7.5144 5.078 5.058 5.078 4.931 5.105 38,989,549 5.0409 2.57%
2019-06-17 0 7.380 7.370 7.380 7.270 7.520 23,150,157 170,960,193 7.3848 4.951 4.944 4.951 4.877 5.045 34,509,628 4.9540 0.41%
2019-06-14 0 7.350 7.330 7.350 7.250 7.570 23,478,138 173,265,910 7.3799 4.931 4.917 4.931 4.864 5.078 34,998,545 4.9507 -2.00%
2019-06-13 0 7.500 7.490 7.500 7.400 7.600 37,605,530 281,322,868 7.4809 5.031 5.025 5.031 4.964 5.098 56,058,058 5.0184 -0.13%
2019-06-12 0 7.510 7.490 7.510 7.430 7.700 41,676,344 314,144,242 7.5377 5.038 5.025 5.038 4.984 5.165 62,126,366 5.0565 -1.96%
2019-06-11 0 7.660 7.650 7.660 7.600 7.730 38,110,896 292,110,373 7.6647 5.139 5.132 5.139 5.098 5.186 56,811,400 5.1418 1.32%
2019-06-10 0 7.560 7.550 7.560 7.390 7.690 71,593,324 542,106,265 7.5720 5.071 5.065 5.071 4.957 5.159 106,723,205 5.0796 4.71%
2019-06-06 0 7.220 7.220 7.230 7.180 7.390 40,067,311 290,624,586 7.2534 4.843 4.843 4.850 4.817 4.957 59,727,802 4.8658 -0.69%
2019-06-05 0 7.270 7.260 7.270 7.020 7.310 56,659,842 408,168,814 7.2038 4.877 4.870 4.877 4.709 4.904 84,462,064 4.8326 3.71%
2019-06-04 0 7.010 7.000 7.010 6.850 7.050 39,122,632 272,577,061 6.9672 4.703 4.696 4.703 4.595 4.729 58,319,581 4.6739 2.19%
2019-06-03 0 6.860 6.850 6.860 6.790 7.130 54,470,886 374,656,570 6.8781 4.602 4.595 4.602 4.555 4.783 81,199,017 4.6141 -2.83%
2019-05-31 0 7.060 7.050 7.060 6.990 7.350 49,848,745 355,607,697 7.1337 4.736 4.729 4.736 4.689 4.931 74,308,854 4.7855 -2.08%
2019-05-30 0 7.360 7.350 7.360 7.250 7.450 30,532,112 223,752,429 7.3284 4.837 4.830 4.837 4.764 4.896 46,460,698 4.8160 -0.67%
2019-05-29 0 7.410 7.390 7.410 7.330 7.570 35,061,046 260,597,467 7.4327 4.870 4.856 4.870 4.817 4.975 53,352,374 4.8845 -0.54%
2019-05-28 0 7.450 7.430 7.450 7.210 7.450 88,094,602 654,657,087 7.4313 4.896 4.883 4.896 4.738 4.896 134,053,507 4.8836 2.48%
2019-05-27 0 7.270 7.260 7.270 7.180 7.500 52,504,355 381,663,056 7.2692 4.778 4.771 4.778 4.718 4.929 79,895,848 4.7770 -1.76%
2019-05-24 0 7.400 7.390 7.400 7.340 7.530 59,229,498 439,260,259 7.4162 4.863 4.856 4.863 4.824 4.948 90,129,494 4.8737 1.37%
2019-05-23 0 7.300 7.290 7.300 7.270 7.710 72,797,500 541,217,994 7.4346 4.797 4.791 4.797 4.778 5.067 110,775,916 4.8857 -0.68%
2019-05-22 0 7.350 7.350 7.360 7.300 7.460 45,684,627 336,961,076 7.3758 4.830 4.830 4.837 4.797 4.902 69,518,272 4.8471 1.24%
2019-05-21 0 7.260 7.260 7.270 7.070 7.310 71,025,346 514,770,449 7.2477 4.771 4.771 4.778 4.646 4.804 108,079,230 4.7629 1.68%
2019-05-20 0 7.140 7.130 7.140 7.120 7.530 84,354,000 609,412,200 7.2245 4.692 4.686 4.692 4.679 4.948 128,361,435 4.7476 -5.18%
2019-05-17 0 7.530 7.530 7.540 7.480 8.030 67,370,050 514,295,492 7.6339 4.948 4.948 4.955 4.916 5.277 102,516,968 5.0167 -3.46%
2019-05-16 0 7.800 7.790 7.800 7.710 7.940 80,102,295 626,622,906 7.8228 5.126 5.119 5.126 5.067 5.218 121,891,618 5.1408 0.39%
2019-05-15 0 7.770 7.760 7.770 7.510 7.860 105,717,070 817,333,838 7.7313 5.106 5.100 5.106 4.935 5.165 160,869,607 5.0807 5.14%
2019-05-14 0 7.390 7.390 7.400 7.110 7.480 132,925,524 975,554,805 7.3391 4.856 4.856 4.863 4.672 4.916 202,272,697 4.8230 -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 5.060 5.054 5.060 4.896 5.277 268,625,765 5.1077 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 5.014 5.014 5.021 4.856 5.264 295,295,769 5.0041 -5.80%
2019-05-08 0 8.100 8.090 8.100 7.970 8.310 101,021,975 824,712,299 8.1637 5.323 5.316 5.323 5.238 5.461 153,725,084 5.3649 -2.99%
2019-05-07 0 8.350 8.340 8.350 8.220 8.600 83,303,143 698,799,122 8.3886 5.487 5.481 5.487 5.402 5.652 126,762,347 5.5127 -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 5.546 5.546 5.553 5.257 5.638 236,277,769 5.4953 -6.84%
2019-05-03 0 9.060 9.050 9.060 8.970 9.150 39,683,710 359,370,856 9.0559 5.954 5.947 5.954 5.895 6.013 60,386,680 5.9512 -0.88%
2019-05-02 0 9.140 9.140 9.160 9.080 9.430 59,132,058 542,313,417 9.1712 6.006 6.006 6.020 5.967 6.197 89,981,220 6.0270 -1.72%
2019-04-30 0 9.300 9.290 9.300 8.870 9.550 97,927,995 906,917,517 9.2611 6.112 6.105 6.112 5.829 6.276 149,016,976 6.0860 5.44%
2019-04-29 0 8.820 8.810 8.820 8.750 9.030 35,636,703 316,093,083 8.8699 5.796 5.790 5.796 5.750 5.934 54,228,351 5.8289 0.00%
2019-04-26 0 8.820 8.820 8.840 8.820 9.200 85,626,530 765,409,186 8.9389 5.796 5.796 5.809 5.796 6.046 130,297,843 5.8743 -3.71%
2019-04-25 0 9.160 9.160 9.170 9.160 9.640 81,949,704 770,634,594 9.4038 6.020 6.020 6.026 6.020 6.335 124,702,819 6.1798 -2.86%
2019-04-24 0 9.430 9.430 9.440 9.400 9.750 89,144,182 849,091,531 9.5249 6.197 6.197 6.204 6.177 6.407 135,650,653 6.2594 -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 6.309 6.309 6.315 5.967 6.539 209,879,964 6.3117 4.23%
2019-04-18 0 9.210 9.200 9.210 9.100 9.420 52,168,810 483,818,586 9.2741 6.052 6.046 6.052 5.980 6.190 79,385,249 6.0946 -0.43%
2019-04-17 0 9.250 9.240 9.250 8.810 9.300 92,719,316 848,197,031 9.1480 6.079 6.072 6.079 5.790 6.112 141,090,932 6.0117 5.11%
2019-04-16 0 8.800 8.800 8.810 8.600 8.870 38,270,427 336,467,824 8.7918 5.783 5.783 5.790 5.652 5.829 58,236,088 5.7777 0.69%
2019-04-15 0 8.740 8.730 8.740 8.720 9.120 53,894,111 480,190,297 8.9099 5.744 5.737 5.744 5.730 5.993 82,010,639 5.8552 -2.02%
2019-04-12 0 8.920 8.910 8.920 8.500 8.930 67,864,105 599,329,557 8.8313 5.862 5.855 5.862 5.586 5.868 103,268,771 5.8036 3.84%
2019-04-11 0 8.590 8.590 8.600 8.460 8.690 86,541,027 744,652,005 8.6046 5.645 5.645 5.652 5.560 5.711 131,689,433 5.6546 -1.15%
2019-04-10 0 8.690 8.690 8.700 8.600 8.810 69,669,132 607,689,408 8.7225 5.711 5.711 5.717 5.652 5.790 106,015,480 5.7321 -1.59%
2019-04-09 0 8.830 8.830 8.850 8.750 9.070 62,997,484 557,977,084 8.8571 5.803 5.803 5.816 5.750 5.960 95,863,237 5.8206 -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 5.954 5.947 5.954 5.790 6.046 216,989,790 5.9621 2.03%
2019-04-04 0 8.880 8.870 8.880 8.730 8.900 63,546,301 561,068,231 8.8293 5.836 5.829 5.836 5.737 5.849 96,698,371 5.8023 1.60%
2019-04-03 0 8.740 8.740 8.750 8.550 8.790 64,832,202 564,562,774 8.7081 5.744 5.744 5.750 5.619 5.776 98,655,126 5.7226 0.81%
2019-04-02 0 8.670 8.670 8.680 8.560 8.850 65,700,339 570,168,476 8.6783 5.698 5.698 5.704 5.625 5.816 99,976,170 5.7030 -0.34%
2019-04-01 0 8.700 8.690 8.700 8.350 8.840 103,212,563 896,193,793 8.6830 5.717 5.711 5.717 5.487 5.809 157,058,500 5.7061 3.57%
2019-03-29 0 8.400 8.390 8.400 8.120 8.490 105,946,573 883,689,510 8.3409 5.520 5.514 5.520 5.336 5.579 161,218,842 5.4813 -1.29%
2019-03-28 0 8.510 8.510 8.520 8.430 8.630 64,395,871 549,151,008 8.5277 5.592 5.592 5.599 5.540 5.671 97,991,161 5.6041 -0.93%
2019-03-27 0 8.590 8.580 8.590 8.440 8.790 76,334,182 654,862,350 8.5789 5.645 5.638 5.645 5.546 5.776 116,157,683 5.6377 2.02%
2019-03-26 0 8.420 8.420 8.430 8.280 8.500 76,141,757 640,373,449 8.4103 5.533 5.533 5.540 5.441 5.586 115,864,870 5.5269 0.84%
2019-03-25 0 8.350 8.350 8.360 8.090 8.530 117,947,920 988,700,532 8.3825 5.487 5.487 5.494 5.316 5.606 179,481,285 5.5087 -1.42%
2019-03-22 0 8.470 8.460 8.470 8.300 8.670 112,561,300 954,930,935 8.4837 5.566 5.560 5.566 5.454 5.698 171,284,468 5.5751 0.00%
2019-03-21 0 8.470 8.470 8.490 8.450 8.820 110,476,541 951,589,872 8.6135 5.566 5.566 5.579 5.553 5.796 168,112,091 5.6604 -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 5.586 5.586 5.592 5.514 5.711 212,298,699 5.6053 -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 5.698 5.691 5.698 5.435 5.744 212,243,380 5.5805 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 5.402 5.402 5.408 5.192 5.520 305,610,941 5.3912 5.38%
2019-03-15 0 7.800 7.800 7.830 7.430 8.040 99,423,627 777,309,702 7.8182 5.126 5.126 5.146 4.883 5.284 151,292,878 5.1378 4.56%
2019-03-14 0 7.460 7.460 7.480 7.460 7.660 47,125,822 355,713,404 7.5482 4.902 4.902 4.916 4.902 5.034 71,711,337 4.9604 -1.84%
2019-03-13 0 7.600 7.600 7.630 7.600 7.830 61,358,002 469,559,727 7.6528 4.994 4.994 5.014 4.994 5.146 93,368,438 5.0291 -1.81%
2019-03-12 0 7.740 7.740 7.750 7.340 7.860 80,113,663 614,540,593 7.6709 5.086 5.086 5.093 4.824 5.165 121,908,917 5.0410 6.46%
2019-03-11 0 7.270 7.270 7.280 7.080 7.350 36,638,235 265,579,402 7.2487 4.778 4.778 4.784 4.653 4.830 55,752,382 4.7636 2.25%
2019-03-08 0 7.110 7.100 7.110 7.020 7.210 30,940,411 220,203,822 7.1170 4.672 4.666 4.672 4.613 4.738 47,082,006 4.6770 -1.80%
2019-03-07 0 7.240 7.230 7.240 7.160 7.340 28,402,083 205,810,028 7.2463 4.758 4.751 4.758 4.705 4.824 43,219,434 4.7620 -0.82%
2019-03-06 0 7.300 7.300 7.310 7.010 7.340 45,338,939 326,519,937 7.2018 4.797 4.797 4.804 4.607 4.824 68,992,238 4.7327 4.29%
2019-03-05 0 7.000 7.000 7.040 6.900 7.140 54,814,041 387,121,546 7.0625 4.600 4.600 4.626 4.534 4.692 83,410,496 4.6412 -2.37%
2019-03-04 0 7.170 7.170 7.180 7.150 7.330 66,433,051 480,017,911 7.2256 4.712 4.712 4.718 4.699 4.817 101,091,137 4.7484 1.41%
2019-03-01 0 7.070 7.070 7.080 6.880 7.120 40,316,119 283,702,318 7.0369 4.646 4.646 4.653 4.521 4.679 61,349,016 4.6244 1.43%
2019-02-28 0 6.970 6.970 6.980 6.970 7.210 63,428,616 445,559,786 7.0246 4.580 4.580 4.587 4.580 4.738 96,519,290 4.6163 -1.13%
2019-02-27 0 7.050 7.050 7.060 7.030 7.360 70,804,944 504,545,211 7.1258 4.633 4.633 4.640 4.620 4.837 107,743,844 4.6828 -4.21%
2019-02-26 0 7.360 7.360 7.370 7.260 7.670 61,139,086 452,469,105 7.4007 4.837 4.837 4.843 4.771 5.040 93,035,313 4.8634 -5.40%
2019-02-25 0 7.780 7.760 7.780 7.620 7.880 49,131,300 381,941,721 7.7739 5.113 5.100 5.113 5.008 5.178 74,763,072 5.1087 -1.39%
2019-02-22 0 7.890 7.890 7.900 7.530 7.960 51,204,358 401,861,528 7.8482 5.185 5.185 5.192 4.948 5.231 77,917,643 5.1575 3.41%
2019-02-21 0 7.630 7.630 7.640 7.320 7.750 82,983,648 633,114,000 7.6294 5.014 5.014 5.021 4.810 5.093 126,276,171 5.0137 2.01%
2019-02-20 0 7.480 7.470 7.480 7.330 7.580 43,441,949 324,863,379 7.4781 4.916 4.909 4.916 4.817 4.981 66,105,590 4.9143 0.81%
2019-02-19 0 7.420 7.420 7.430 7.320 7.670 35,430,301 264,108,316 7.4543 4.876 4.876 4.883 4.810 5.040 53,914,269 4.8987 -2.11%
2019-02-18 0 7.580 7.570 7.580 7.460 7.680 44,530,888 337,718,563 7.5839 4.981 4.975 4.981 4.902 5.047 67,762,628 4.9838 2.57%
2019-02-15 0 7.390 7.380 7.390 7.070 7.430 51,558,394 374,266,662 7.2591 4.856 4.850 4.856 4.646 4.883 78,456,380 4.7704 1.37%
2019-02-14 0 7.290 7.290 7.300 7.270 7.540 62,499,716 460,065,297 7.3611 4.791 4.791 4.797 4.778 4.955 95,105,783 4.8374 -3.57%
2019-02-13 0 7.560 7.550 7.560 7.310 7.600 67,832,516 506,399,732 7.4654 4.968 4.962 4.968 4.804 4.994 103,220,702 4.9060 4.28%
2019-02-12 0 7.250 7.240 7.250 6.900 7.290 42,985,804 308,328,684 7.1728 4.764 4.758 4.764 4.534 4.791 65,411,474 4.7137 4.17%
2019-02-11 0 6.960 6.940 6.960 6.740 7.000 34,407,580 237,701,716 6.9084 4.574 4.561 4.574 4.429 4.600 52,357,995 4.5399 2.50%
2019-02-08 0 6.790 6.790 6.800 6.580 6.900 32,963,425 223,966,520 6.7944 4.462 4.462 4.469 4.324 4.534 50,160,426 4.4650 -3.14%
2019-02-04 0 7.010 7.010 7.030 6.930 7.170 12,310,849 86,571,393 7.0321 4.607 4.607 4.620 4.554 4.712 18,733,412 4.6212 -1.27%
2019-02-01 0 7.100 7.080 7.100 6.690 7.130 42,657,689 298,954,598 7.0082 4.666 4.653 4.666 4.396 4.686 64,912,182 4.6055 5.65%
2019-01-31 0 6.720 6.720 6.730 6.600 6.800 28,889,137 193,452,397 6.6964 4.416 4.416 4.423 4.337 4.469 43,960,584 4.4006 -0.30%
2019-01-30 0 6.740 6.740 6.750 6.700 6.830 23,306,148 157,228,546 6.7462 4.429 4.429 4.436 4.403 4.488 35,464,953 4.4333 -1.17%
2019-01-29 0 6.820 6.820 6.830 6.700 6.880 25,700,612 175,109,379 6.8134 4.482 4.482 4.488 4.403 4.521 39,108,607 4.4775 -0.44%
2019-01-28 0 6.850 6.850 6.860 6.800 6.890 21,440,681 146,699,749 6.8421 4.502 4.502 4.508 4.469 4.528 32,626,272 4.4964 -0.15%
2019-01-25 0 6.860 6.860 6.870 6.780 6.890 32,884,519 225,242,013 6.8495 4.508 4.508 4.515 4.456 4.528 50,040,354 4.5012 0.29%
2019-01-24 0 6.840 6.830 6.840 6.610 6.850 31,455,772 212,714,402 6.7623 4.495 4.488 4.495 4.344 4.502 47,866,231 4.4439 2.09%
2019-01-23 0 6.700 6.680 6.700 6.640 6.750 22,688,978 151,905,028 6.6951 4.403 4.390 4.403 4.364 4.436 34,525,805 4.3998 0.00%
2019-01-22 0 6.700 6.700 6.710 6.650 6.880 24,908,986 167,452,790 6.7226 4.403 4.403 4.410 4.370 4.521 37,903,990 4.4178 -2.33%
2019-01-21 0 6.860 6.850 6.860 6.620 6.960 41,040,150 279,614,720 6.8132 4.508 4.502 4.508 4.350 4.574 62,450,774 4.4774 2.69%
2019-01-18 0 6.680 6.670 6.680 6.640 6.810 18,362,724 122,927,132 6.6944 4.390 4.383 4.390 4.364 4.475 27,942,547 4.3993 0.15%
2019-01-17 0 6.670 6.670 6.680 6.630 6.830 20,967,404 140,598,593 6.7056 4.383 4.383 4.390 4.357 4.488 31,906,087 4.4066 -2.06%
2019-01-16 0 6.810 6.810 6.820 6.640 6.870 33,486,143 226,592,982 6.7668 4.475 4.475 4.482 4.364 4.515 50,955,845 4.4468 1.34%
2019-01-15 0 6.720 6.710 6.720 6.430 6.730 27,033,045 179,586,856 6.6432 4.416 4.410 4.416 4.226 4.423 41,136,170 4.3657 3.70%
2019-01-14 0 6.480 6.480 6.490 6.310 6.570 23,356,279 149,651,665 6.4073 4.258 4.258 4.265 4.147 4.318 35,541,237 4.2106 -1.07%
2019-01-11 0 6.550 6.540 6.550 6.420 6.590 21,063,427 137,640,225 6.5346 4.304 4.298 4.304 4.219 4.331 32,052,205 4.2943 0.61%
2019-01-10 0 6.510 6.510 6.520 6.240 6.590 26,125,114 169,766,246 6.4982 4.278 4.278 4.285 4.101 4.331 39,754,572 4.2704 0.31%
2019-01-09 0 6.490 6.480 6.490 6.310 6.620 85,378,448 554,586,272 6.4956 4.265 4.258 4.265 4.147 4.350 129,920,337 4.2687 3.84%
2019-01-08 0 6.250 6.250 6.270 6.060 6.320 54,709,652 339,719,066 6.2095 4.107 4.107 4.120 3.982 4.153 83,251,647 4.0806 3.48%
2019-01-07 0 6.040 6.030 6.040 5.850 6.080 35,909,801 215,681,267 6.0062 3.969 3.963 3.969 3.844 3.996 54,643,924 3.9470 3.25%
2019-01-04 0 5.850 5.840 5.850 5.580 5.850 17,824,982 102,415,250 5.7456 3.844 3.838 3.844 3.667 3.844 27,124,265 3.7758 2.81%
2019-01-03 0 5.690 5.690 5.700 5.660 5.940 18,428,019 105,829,417 5.7429 3.739 3.739 3.746 3.720 3.904 28,041,906 3.7740 -1.73%
2019-01-02 0 5.790 5.780 5.790 5.750 6.100 25,280,873 148,154,645 5.8603 3.805 3.798 3.805 3.779 4.009 38,469,890 3.8512 -3.98%
2018-12-31 0 6.030 6.030 6.060 5.930 6.090 17,377,632 104,560,551 6.0170 3.963 3.963 3.982 3.897 4.002 26,443,533 3.9541 2.90%
2018-12-28 0 5.860 5.860 5.880 5.860 6.010 10,652,211 62,796,324 5.8951 3.851 3.851 3.864 3.851 3.950 16,209,464 3.8741 -0.85%
2018-12-27 0 5.910 5.910 5.920 5.880 6.070 13,024,255 77,500,542 5.9505 3.884 3.884 3.890 3.864 3.989 19,819,002 3.9104 -0.84%
2018-12-24 0 5.960 5.940 5.960 5.890 6.030 14,567,910 86,687,067 5.9505 3.917 3.904 3.917 3.871 3.963 22,167,981 3.9105 -0.83%
2018-12-21 0 6.010 6.010 6.040 5.870 6.050 33,673,948 201,253,947 5.9765 3.950 3.950 3.969 3.858 3.976 51,241,628 3.9275 0.50%
2018-12-20 0 5.980 5.980 5.990 5.880 6.070 23,027,720 137,490,295 5.9706 3.930 3.930 3.936 3.864 3.989 35,041,269 3.9237 -0.33%
2018-12-19 0 6.000 5.990 6.000 5.920 6.050 27,506,331 165,237,613 6.0073 3.943 3.936 3.943 3.890 3.976 41,856,369 3.9477 1.69%
2018-12-18 0 5.900 5.900 5.910 5.880 6.050 25,873,832 153,594,396 5.9363 3.877 3.877 3.884 3.864 3.976 39,372,196 3.9011 -1.99%
2018-12-17 0 6.020 6.000 6.020 5.900 6.070 41,228,031 247,323,205 5.9989 3.956 3.943 3.956 3.877 3.989 62,736,672 3.9422 1.69%
2018-12-14 0 5.920 5.910 5.920 5.860 6.230 46,454,233 277,205,929 5.9673 3.890 3.884 3.890 3.851 4.094 70,689,381 3.9215 -6.18%
2018-12-13 0 6.310 6.290 6.310 6.100 6.310 42,671,498 265,958,942 6.2327 4.147 4.134 4.147 4.009 4.147 64,933,195 4.0959 2.94%
2018-12-12 0 6.130 6.110 6.130 5.860 6.150 60,262,681 364,189,337 6.0434 4.028 4.015 4.028 3.851 4.042 91,701,688 3.9715 5.69%
2018-12-11 0 5.800 5.800 5.820 5.780 5.900 25,265,420 146,901,049 5.8143 3.812 3.812 3.825 3.798 3.877 38,446,376 3.8209 -0.17%
2018-12-10 0 5.810 5.810 5.820 5.700 5.900 34,738,398 201,824,873 5.8098 3.818 3.818 3.825 3.746 3.877 52,861,401 3.8180 -1.36%
2018-12-07 0 5.890 5.890 5.900 5.870 6.100 43,526,285 260,621,331 5.9877 3.871 3.871 3.877 3.858 4.009 66,233,924 3.9349 -2.00%
2018-12-06 0 6.010 6.000 6.010 5.960 6.210 38,385,351 232,052,111 6.0453 3.950 3.943 3.950 3.917 4.081 58,410,967 3.9727 -5.21%
2018-12-05 0 6.340 6.320 6.340 6.170 6.340 27,229,710 171,069,736 6.2825 4.166 4.153 4.166 4.055 4.166 41,435,435 4.1286 0.00%
2018-12-04 0 6.340 6.330 6.340 6.210 6.350 38,893,801 244,037,438 6.2745 4.166 4.160 4.166 4.081 4.173 59,184,676 4.1233 -0.63%
2018-12-03 0 6.380 6.370 6.380 6.010 6.540 128,032,405 801,467,234 6.2599 4.193 4.186 4.193 3.950 4.298 194,826,840 4.1137 11.73%
2018-11-30 0 5.710 5.710 5.720 5.710 5.860 46,849,145 269,364,285 5.7496 3.752 3.752 3.759 3.752 3.851 71,290,318 3.7784 -1.89%
2018-11-29 0 5.820 5.820 5.830 5.810 6.040 22,998,002 135,543,525 5.8937 3.825 3.825 3.831 3.818 3.969 34,996,047 3.8731 -2.35%
2018-11-28 0 5.960 5.960 5.970 5.860 6.000 21,307,634 126,627,547 5.9428 3.917 3.917 3.923 3.851 3.943 32,423,815 3.9054 -0.67%
2018-11-27 0 6.000 5.990 6.000 5.970 6.080 24,477,998 147,379,358 6.0209 3.943 3.936 3.943 3.923 3.996 37,248,156 3.9567 -0.83%
2018-11-26 0 6.050 6.040 6.050 5.900 6.150 28,962,803 175,581,213 6.0623 3.976 3.969 3.976 3.877 4.042 44,072,681 3.9839 1.00%
2018-11-23 0 5.990 5.990 6.000 5.930 6.120 14,086,151 84,316,527 5.9858 3.936 3.936 3.943 3.897 4.022 21,434,888 3.9336 -2.12%
2018-11-22 0 6.120 6.110 6.120 6.060 6.260 16,204,443 99,134,186 6.1177 4.022 4.015 4.022 3.982 4.114 24,658,292 4.0203 -0.16%
2018-11-21 0 6.130 6.130 6.140 6.070 6.220 29,027,975 178,148,604 6.1371 4.028 4.028 4.035 3.989 4.088 44,171,854 4.0331 -2.23%
2018-11-20 0 6.270 6.270 6.280 6.270 6.570 43,474,267 277,237,626 6.3771 4.120 4.120 4.127 4.120 4.318 66,154,768 4.1907 -3.54%
2018-11-19 0 6.500 6.490 6.500 6.440 6.560 27,570,456 179,203,398 6.4998 4.272 4.265 4.272 4.232 4.311 41,953,948 4.2714 1.09%
2018-11-16 0 6.430 6.420 6.430 6.240 6.480 28,335,814 180,814,152 6.3811 4.226 4.219 4.226 4.101 4.258 43,118,593 4.1934 -0.62%
2018-11-15 0 6.470 6.450 6.470 6.250 6.480 44,186,865 280,163,832 6.3404 4.252 4.239 4.252 4.107 4.258 67,239,128 4.1667 4.19%
2018-11-14 0 6.210 6.210 6.220 6.110 6.280 26,220,698 162,977,671 6.2156 4.081 4.081 4.088 4.015 4.127 39,900,022 4.0847 -0.16%
2018-11-13 0 6.220 6.220 6.230 5.910 6.240 45,354,408 279,698,819 6.1670 4.088 4.088 4.094 3.884 4.101 69,015,778 4.0527 2.13%
2018-11-12 0 6.090 6.080 6.090 6.050 6.150 11,377,500 69,339,867 6.0945 4.002 3.996 4.002 3.976 4.042 17,313,135 4.0050 -0.16%
2018-11-09 0 6.100 6.090 6.100 6.000 6.170 48,763,500 297,199,421 6.0947 4.009 4.002 4.009 3.943 4.055 74,203,391 4.0052 0.00%
2018-11-08 0 6.100 6.100 6.110 5.970 6.200 50,365,251 307,682,317 6.1090 4.009 4.009 4.015 3.923 4.074 76,640,775 4.0146 2.35%
2018-11-07 0 5.960 5.950 5.960 5.780 6.090 46,054,130 274,628,684 5.9632 3.917 3.910 3.917 3.798 4.002 70,080,544 3.9188 1.71%
2018-11-06 0 5.860 5.850 5.860 5.680 5.880 39,293,428 228,946,691 5.8266 3.851 3.844 3.851 3.733 3.864 59,792,788 3.8290 1.21%
2018-11-05 0 5.790 5.780 5.790 5.710 5.890 34,005,436 197,018,154 5.7937 3.805 3.798 3.805 3.752 3.871 51,746,053 3.8074 -3.50%
2018-11-02 0 6.000 5.990 6.000 5.460 6.000 152,516,865 867,235,148 5.6862 3.943 3.936 3.943 3.588 3.943 232,084,829 3.7367 13.64%
2018-11-01 0 5.280 5.280 5.290 5.270 5.620 64,043,574 344,810,440 5.3840 3.470 3.470 3.476 3.463 3.693 97,455,071 3.5381 -3.83%
2018-10-31 0 5.490 5.470 5.490 5.380 5.620 75,031,094 412,488,791 5.4976 3.608 3.595 3.608 3.536 3.693 114,174,774 3.6128 -2.31%
2018-10-30 0 5.620 5.620 5.640 5.550 5.720 26,130,961 146,881,908 5.6210 3.693 3.693 3.706 3.647 3.759 39,763,469 3.6939 0.36%
2018-10-29 0 5.600 5.600 5.610 5.600 5.890 29,824,571 169,248,325 5.6748 3.680 3.680 3.687 3.680 3.871 45,384,033 3.7292 -2.61%
2018-10-26 0 5.750 5.740 5.750 5.680 5.890 19,896,035 114,895,635 5.7748 3.779 3.772 3.779 3.733 3.871 30,275,785 3.7950 -1.03%
2018-10-25 0 5.810 5.810 5.820 5.570 5.890 41,930,830 241,911,064 5.7693 3.818 3.818 3.825 3.660 3.871 63,806,121 3.7913 1.93%
2018-10-24 0 5.700 5.700 5.730 5.700 5.920 55,202,637 319,470,707 5.7872 3.746 3.746 3.766 3.746 3.890 84,001,822 3.8031 -0.35%
2018-10-23 0 5.720 5.710 5.720 5.700 6.020 39,924,924 232,771,611 5.8302 3.759 3.752 3.759 3.746 3.956 60,753,735 3.8314 -5.77%
2018-10-22 0 6.070 6.070 6.080 5.830 6.090 35,597,435 213,153,257 5.9879 3.989 3.989 3.996 3.831 4.002 54,168,597 3.9350 2.88%
2018-10-19 0 5.900 5.900 5.910 5.740 5.950 39,072,316 229,457,374 5.8726 3.877 3.877 3.884 3.772 3.910 59,456,322 3.8593 1.20%
2018-10-18 0 5.830 5.810 5.830 5.770 5.890 31,745,775 184,865,441 5.8233 3.831 3.818 3.831 3.792 3.871 48,307,528 3.8268 1.04%
2018-10-16 0 5.770 5.750 5.770 5.710 5.990 44,160,199 256,621,446 5.8111 3.792 3.779 3.792 3.752 3.936 67,198,550 3.8189 -3.51%
2018-10-15 0 5.980 5.980 5.990 5.880 6.090 46,851,682 280,873,764 5.9950 3.930 3.930 3.936 3.864 4.002 71,294,179 3.9396 0.17%
2018-10-12 0 5.970 5.960 5.970 5.830 6.010 39,548,647 235,014,194 5.9424 3.923 3.917 3.923 3.831 3.950 60,181,154 3.9051 2.23%
2018-10-11 0 5.840 5.830 5.840 5.720 5.890 58,140,568 339,421,989 5.8380 3.838 3.831 3.838 3.759 3.871 88,472,470 3.8365 -1.18%
2018-10-10 0 5.910 5.910 5.920 5.850 5.980 51,936,936 305,886,216 5.8896 3.884 3.884 3.890 3.844 3.930 79,032,407 3.8704 1.72%
2018-10-09 0 5.810 5.810 5.820 5.770 5.890 38,978,353 226,244,702 5.8044 3.818 3.818 3.825 3.792 3.871 59,313,338 3.8144 1.04%
2018-10-08 0 5.750 5.740 5.750 5.720 5.940 30,073,459 173,883,730 5.7820 3.779 3.772 3.779 3.759 3.904 45,762,766 3.7997 -3.04%
2018-10-05 0 5.930 5.920 5.930 5.690 5.940 50,278,758 294,280,246 5.8530 3.897 3.890 3.897 3.739 3.904 76,509,158 3.8463 2.07%
2018-10-04 0 5.810 5.800 5.810 5.590 5.840 41,318,520 236,200,441 5.7166 3.818 3.812 3.818 3.674 3.838 62,874,369 3.7567 3.38%
2018-10-03 0 5.620 5.620 5.630 5.520 5.670 25,297,178 141,557,994 5.5958 3.693 3.693 3.700 3.628 3.726 38,494,702 3.6773 1.08%
2018-10-02 0 5.560 5.550 5.560 5.470 5.580 55,631,096 307,437,343 5.5264 3.654 3.647 3.654 3.595 3.667 84,653,808 3.6317 0.91%
2018-09-28 0 5.510 5.490 5.510 5.470 5.610 35,552,309 196,676,807 5.5320 3.621 3.608 3.621 3.595 3.687 54,099,929 3.6354 0.18%
2018-09-27 0 5.500 5.490 5.500 5.480 5.690 23,329,420 129,839,629 5.5655 3.614 3.608 3.614 3.601 3.739 35,500,366 3.6574 -2.31%
2018-09-26 0 5.630 5.620 5.630 5.370 5.720 62,064,666 347,684,743 5.6020 3.700 3.693 3.700 3.529 3.759 94,443,768 3.6814 2.55%
2018-09-24 0 5.490 5.480 5.490 5.450 5.640 54,993,937 303,584,182 5.5203 3.608 3.601 3.608 3.582 3.706 83,684,244 3.6277 -3.35%
2018-09-21 0 5.680 5.680 5.690 5.450 5.730 88,916,469 498,115,463 5.6021 3.733 3.733 3.739 3.582 3.766 135,304,142 3.6815 5.77%
2018-09-20 0 5.370 5.370 5.380 5.350 5.450 35,300,997 189,392,869 5.3651 3.529 3.529 3.536 3.516 3.582 53,717,508 3.5257 -0.56%
2018-09-19 0 5.400 5.390 5.400 5.280 5.440 59,337,598 317,338,343 5.3480 3.549 3.542 3.549 3.470 3.575 90,293,990 3.5145 0.19%
2018-09-18 0 5.390 5.380 5.390 5.250 5.430 49,066,486 262,232,645 5.3444 3.542 3.536 3.542 3.450 3.568 74,664,445 3.5121 0.75%
2018-09-17 0 5.350 5.340 5.350 5.280 5.440 43,273,635 232,029,337 5.3619 3.516 3.509 3.516 3.470 3.575 65,849,466 3.5236 -2.90%
2018-09-14 0 5.510 5.510 5.520 5.380 5.560 36,997,500 203,237,593 5.4933 3.621 3.621 3.628 3.536 3.654 56,299,075 3.6100 2.61%
2018-09-13 0 5.370 5.370 5.380 5.330 5.490 55,937,035 300,223,312 5.3672 3.529 3.529 3.536 3.503 3.608 85,119,355 3.5271 0.94%
2018-09-12 0 5.320 5.290 5.320 5.110 5.320 50,017,988 263,301,542 5.2641 3.496 3.476 3.496 3.358 3.496 76,112,345 3.4594 -1.85%
2018-09-11 0 5.420 5.410 5.420 5.410 5.630 30,867,088 169,007,242 5.4753 3.562 3.555 3.562 3.555 3.700 46,970,431 3.5982 -3.39%
2018-09-10 0 5.610 5.600 5.610 5.530 5.740 30,723,647 172,728,190 5.6220 3.687 3.680 3.687 3.634 3.772 46,752,157 3.6946 -1.92%
2018-09-07 0 5.720 5.720 5.730 5.700 5.880 24,531,146 141,167,738 5.7546 3.759 3.759 3.766 3.746 3.864 37,329,031 3.7817 -0.69%
2018-09-06 0 5.760 5.760 5.780 5.670 5.960 37,360,981 216,313,639 5.7898 3.785 3.785 3.798 3.726 3.917 56,852,184 3.8048 -2.70%
2018-09-05 0 5.920 5.920 5.930 5.900 6.140 30,154,392 179,807,343 5.9629 3.890 3.890 3.897 3.877 4.035 45,885,922 3.9186 -2.63%
2018-09-04 0 6.080 6.060 6.080 5.960 6.100 23,179,563 139,871,432 6.0343 3.996 3.982 3.996 3.917 4.009 35,272,328 3.9655 0.00%
2018-09-03 0 6.080 6.070 6.080 5.970 6.100 24,616,562 148,557,942 6.0349 3.996 3.989 3.996 3.923 4.009 37,459,009 3.9659 2.70%
2018-08-31 0 5.920 5.910 5.920 5.890 6.020 38,405,996 228,107,933 5.9394 3.890 3.884 3.890 3.871 3.956 58,442,383 3.9031 -1.33%
2018-08-30 0 6.000 5.990 6.000 5.990 6.130 31,214,465 188,845,541 6.0499 3.943 3.936 3.943 3.936 4.028 47,499,034 3.9758 -1.32%
2018-08-29 0 6.080 6.080 6.090 6.020 6.210 35,192,328 214,730,662 6.1016 3.996 3.996 4.002 3.956 4.081 53,552,146 4.0097 -1.14%
2018-08-28 0 6.150 6.150 6.170 6.140 6.450 55,984,497 350,802,665 6.2661 4.042 4.042 4.055 4.035 4.239 85,191,578 4.1178 -0.49%
2018-08-27 0 6.180 6.180 6.190 6.000 6.260 32,349,470 199,605,468 6.1703 4.061 4.061 4.068 3.943 4.114 49,226,171 4.0549 2.49%
2018-08-24 0 6.080 6.070 6.080 5.950 6.090 38,520,977 233,480,880 6.0611 3.963 3.956 3.963 3.878 3.969 59,103,397 3.9504 -0.82%
2018-08-23 0 6.130 6.130 6.150 6.030 6.320 72,952,564 448,345,710 6.1457 3.995 3.995 4.008 3.930 4.119 111,932,373 4.0055 1.66%
2018-08-22 0 6.030 6.030 6.040 5.840 6.080 73,429,005 437,448,202 5.9574 3.930 3.930 3.937 3.806 3.963 112,663,384 3.8828 4.15%
2018-08-21 0 5.790 5.790 5.800 5.680 5.970 88,563,576 516,222,082 5.8288 3.774 3.774 3.780 3.702 3.891 135,884,617 3.7990 0.70%
2018-08-20 0 5.750 5.750 5.760 5.680 6.020 80,081,032 467,583,549 5.8389 3.748 3.748 3.754 3.702 3.924 122,869,704 3.8055 -5.89%
2018-08-17 0 6.110 6.100 6.110 6.050 6.310 72,555,133 446,091,111 6.1483 3.982 3.976 3.982 3.943 4.113 111,322,588 4.0072 0.49%
2018-08-16 0 6.080 6.070 6.080 5.810 6.810 152,948,920 964,281,182 6.3046 3.963 3.956 3.963 3.787 4.438 234,672,157 4.1091 -7.46%
2018-08-15 0 6.570 6.560 6.570 6.160 6.580 92,496,067 594,388,184 6.4261 4.282 4.276 4.282 4.015 4.289 141,918,305 4.1882 8.24%
2018-08-14 0 6.070 6.060 6.070 6.010 6.120 21,251,127 128,515,139 6.0475 3.956 3.950 3.956 3.917 3.989 32,605,969 3.9415 0.50%
2018-08-13 0 6.040 6.040 6.050 6.000 6.100 16,607,009 100,425,394 6.0472 3.937 3.937 3.943 3.911 3.976 25,480,419 3.9413 -1.63%
2018-08-10 0 6.140 6.130 6.140 6.090 6.300 22,095,973 136,274,868 6.1674 4.002 3.995 4.002 3.969 4.106 33,902,231 4.0196 -0.65%
2018-08-09 0 6.180 6.180 6.190 5.950 6.210 30,883,720 188,125,987 6.0914 4.028 4.028 4.034 3.878 4.047 47,385,422 3.9701 2.15%
2018-08-08 0 6.050 6.050 6.060 6.020 6.100 36,133,282 219,026,532 6.0616 3.943 3.943 3.950 3.924 3.976 55,439,916 3.9507 -0.49%
2018-08-07 0 6.080 6.080 6.100 6.040 6.130 35,100,601 213,547,907 6.0839 3.963 3.963 3.976 3.937 3.995 53,855,455 3.9652 -0.98%
2018-08-06 0 6.140 6.140 6.150 6.080 6.320 27,424,034 168,678,939 6.1508 4.002 4.002 4.008 3.963 4.119 42,077,167 4.0088 -1.76%
2018-08-03 0 6.250 6.250 6.260 6.220 6.390 30,190,500 189,838,132 6.2880 4.073 4.073 4.080 4.054 4.165 46,321,803 4.0982 -1.57%
2018-08-02 0 6.350 6.330 6.350 6.260 6.510 31,925,088 202,674,328 6.3484 4.139 4.126 4.139 4.080 4.243 48,983,211 4.1376 -1.85%
2018-08-01 0 6.470 6.460 6.470 6.350 6.650 39,545,518 257,161,959 6.5029 4.217 4.210 4.217 4.139 4.334 60,675,368 4.2383 2.70%
2018-07-31 0 6.300 6.300 6.310 6.250 6.460 31,400,499 198,239,173 6.3132 4.106 4.106 4.113 4.073 4.210 48,178,325 4.1147 -1.10%
2018-07-30 0 6.370 6.350 6.370 6.220 6.390 13,178,220 83,620,423 6.3454 4.152 4.139 4.152 4.054 4.165 20,219,569 4.1356 0.79%
2018-07-27 0 6.320 6.310 6.320 6.170 6.400 17,575,471 110,808,225 6.3047 4.119 4.113 4.119 4.021 4.171 26,966,347 4.1091 2.60%
2018-07-26 0 6.160 6.160 6.180 6.160 6.430 38,842,250 243,217,120 6.2617 4.015 4.015 4.028 4.015 4.191 59,596,332 4.0811 -2.84%
2018-07-25 0 6.340 6.340 6.350 6.280 6.500 29,464,068 187,327,337 6.3578 4.132 4.132 4.139 4.093 4.236 45,207,226 4.1437 -1.40%
2018-07-24 0 6.430 6.430 6.440 6.090 6.480 39,274,454 250,177,018 6.3700 4.191 4.191 4.197 3.969 4.223 60,259,470 4.1517 4.55%
2018-07-23 0 6.150 6.150 6.160 6.140 6.330 17,833,944 110,593,952 6.2013 4.008 4.008 4.015 4.002 4.126 27,362,927 4.0417 -1.76%
2018-07-20 0 6.260 6.260 6.270 6.190 6.420 35,055,892 220,537,627 6.2910 4.080 4.080 4.087 4.034 4.184 53,786,858 4.1002 -1.57%
2018-07-19 0 6.360 6.350 6.360 6.310 6.490 46,587,434 297,462,483 6.3850 4.145 4.139 4.145 4.113 4.230 71,479,901 4.1615 0.95%
2018-07-18 0 6.300 6.290 6.300 6.060 6.330 40,980,110 254,261,918 6.2045 4.106 4.100 4.106 3.950 4.126 62,876,487 4.0438 3.45%
2018-07-17 0 6.090 6.090 6.100 6.050 6.270 36,026,503 219,712,269 6.0986 3.969 3.969 3.976 3.943 4.087 55,276,083 3.9748 -3.33%
2018-07-16 0 6.300 6.300 6.310 6.150 6.370 17,595,700 110,169,302 6.2611 4.106 4.106 4.113 4.008 4.152 26,997,385 4.0807 -0.32%
2018-07-13 0 6.320 6.320 6.330 6.150 6.420 28,166,926 177,268,478 6.2935 4.119 4.119 4.126 4.008 4.184 43,216,999 4.1018 3.10%
2018-07-12 0 6.130 6.130 6.140 6.090 6.190 23,614,013 144,980,950 6.1396 3.995 3.995 4.002 3.969 4.034 36,231,386 4.0015 -0.65%
2018-07-11 0 6.170 6.160 6.170 6.030 6.180 21,853,573 134,137,352 6.1380 4.021 4.015 4.021 3.930 4.028 33,530,313 4.0005 -0.80%
2018-07-10 0 6.220 6.220 6.240 6.210 6.560 33,525,924 212,564,439 6.3403 4.054 4.054 4.067 4.047 4.276 51,439,401 4.1323 -2.81%
2018-07-09 0 6.400 6.400 6.420 6.240 6.460 27,182,638 173,398,311 6.3790 4.171 4.171 4.184 4.067 4.210 41,706,789 4.1576 3.23%
2018-07-06 0 6.200 6.190 6.200 6.040 6.270 51,272,416 316,501,547 6.1729 4.041 4.034 4.041 3.937 4.087 78,668,149 4.0232 0.81%
2018-07-05 0 6.150 6.140 6.150 6.070 6.260 21,794,184 134,394,473 6.1665 4.008 4.002 4.008 3.956 4.080 33,439,191 4.0191 -0.16%
2018-07-04 0 6.160 6.150 6.160 6.080 6.280 48,529,347 299,429,261 6.1701 4.015 4.008 4.015 3.963 4.093 74,459,411 4.0214 -2.99%
2018-07-03 0 6.350 6.340 6.350 6.060 6.380 48,589,161 302,912,013 6.2341 4.139 4.132 4.139 3.950 4.158 74,551,185 4.0631 -0.63%
2018-06-29 0 6.390 6.370 6.390 6.180 6.400 53,167,298 336,261,355 6.3246 4.165 4.152 4.165 4.028 4.171 81,575,499 4.1221 2.24%
2018-06-28 0 6.250 6.230 6.250 6.020 6.250 37,854,476 233,509,108 6.1686 4.073 4.060 4.073 3.924 4.073 58,080,773 4.0204 3.48%
2018-06-27 0 6.040 6.040 6.050 6.030 6.240 33,331,091 204,027,138 6.1212 3.937 3.937 3.943 3.930 4.067 51,140,466 3.9895 -1.31%
2018-06-26 0 6.120 6.110 6.120 6.000 6.240 47,473,534 290,725,607 6.1240 3.989 3.982 3.989 3.911 4.067 72,839,459 3.9913 -1.13%
2018-06-25 0 6.190 6.190 6.200 6.190 6.560 39,618,444 249,127,682 6.2882 4.034 4.034 4.041 4.034 4.276 60,787,260 4.0984 -3.73%
2018-06-22 0 6.430 6.430 6.440 6.220 6.530 60,430,742 387,597,439 6.4139 4.191 4.191 4.197 4.054 4.256 92,719,926 4.1803 0.47%
2018-06-21 0 6.400 6.400 6.410 6.400 6.650 36,308,877 236,566,659 6.5154 4.171 4.171 4.178 4.171 4.334 55,709,334 4.2464 -2.29%
2018-06-20 0 6.550 6.550 6.560 6.440 6.620 77,097,318 503,617,292 6.5322 4.269 4.269 4.276 4.197 4.315 118,291,740 4.2574 -1.36%
2018-06-19 0 6.640 6.640 6.670 6.520 6.700 103,284,057 682,956,887 6.6124 4.328 4.328 4.347 4.249 4.367 158,470,504 4.3097 -5.68%
2018-06-15 0 7.040 7.020 7.040 6.870 7.090 85,113,609 597,733,992 7.0228 4.588 4.575 4.588 4.478 4.621 130,591,273 4.5771 1.15%
2018-06-14 0 6.960 6.960 6.980 6.940 7.160 77,579,324 544,592,625 7.0198 4.536 4.536 4.549 4.523 4.667 119,031,290 4.5752 -3.20%
2018-06-13 0 7.190 7.180 7.190 7.160 7.240 62,449,821 449,241,923 7.1936 4.686 4.680 4.686 4.667 4.719 95,817,834 4.6885 -0.55%
2018-06-12 0 7.230 7.220 7.230 7.060 7.380 137,549,750 989,682,092 7.1951 4.712 4.706 4.712 4.601 4.810 211,044,946 4.6894 -2.82%
2018-06-11 0 7.440 7.430 7.440 7.400 7.800 81,360,109 611,294,519 7.5134 4.849 4.843 4.849 4.823 5.084 124,832,214 4.8969 -5.58%
2018-06-08 0 7.880 7.880 7.890 7.860 8.070 23,212,259 184,288,437 7.9393 5.136 5.136 5.142 5.123 5.260 35,614,968 5.1745 -2.23%
2018-06-07 0 8.060 8.050 8.060 8.010 8.130 31,455,765 253,557,644 8.0608 5.253 5.247 5.253 5.221 5.299 48,263,121 5.2537 1.90%
2018-06-06 0 8.130 8.130 8.150 8.130 8.290 33,725,272 276,396,625 8.1955 5.155 5.155 5.168 5.155 5.257 53,184,450 5.1969 -0.61%
2018-06-05 0 8.180 8.180 8.220 8.100 8.290 20,787,392 170,156,671 8.1856 5.187 5.187 5.212 5.136 5.257 32,781,530 5.1906 -0.61%
2018-06-04 0 8.230 8.220 8.230 8.070 8.270 20,343,745 166,770,457 8.1976 5.219 5.212 5.219 5.117 5.244 32,081,903 5.1983 2.87%
2018-06-01 0 8.000 8.000 8.010 8.000 8.200 35,794,775 288,861,939 8.0699 5.073 5.073 5.079 5.073 5.200 56,448,038 5.1173 -0.62%
2018-05-31 0 8.050 8.050 8.100 8.050 8.280 65,427,456 529,973,763 8.1002 5.105 5.105 5.136 5.105 5.251 103,178,509 5.1365 -0.74%
2018-05-30 0 8.110 8.110 8.120 7.910 8.180 44,764,260 361,854,560 8.0836 5.143 5.143 5.149 5.016 5.187 70,592,835 5.1259 -2.99%
2018-05-29 0 8.360 8.360 8.370 8.290 8.510 23,433,359 197,464,547 8.4266 5.301 5.301 5.308 5.257 5.396 36,954,196 5.3435 -1.65%
2018-05-28 0 8.500 8.500 8.510 8.450 8.610 21,246,863 180,899,871 8.5142 5.390 5.390 5.396 5.358 5.460 33,506,112 5.3990 -0.82%
2018-05-25 0 8.570 8.570 8.590 8.450 8.760 26,498,042 228,557,722 8.6255 5.434 5.434 5.447 5.358 5.555 41,787,174 5.4696 1.90%
2018-05-24 0 8.410 8.410 8.420 8.380 8.650 40,548,068 345,153,704 8.5122 5.333 5.333 5.339 5.314 5.485 63,943,938 5.3978 -3.22%
2018-05-23 0 8.690 8.690 8.700 8.640 8.800 30,547,541 266,518,052 8.7247 5.510 5.510 5.517 5.479 5.580 48,173,197 5.5325 -1.47%
2018-05-21 0 8.820 8.820 8.830 8.700 9.030 56,430,249 499,210,442 8.8465 5.593 5.593 5.599 5.517 5.726 88,989,994 5.6097 4.88%
2018-05-18 0 8.410 8.410 8.420 8.200 8.500 31,875,061 266,065,590 8.3471 5.333 5.333 5.339 5.200 5.390 50,266,684 5.2931 2.56%
2018-05-17 0 8.200 8.190 8.200 8.130 8.400 44,195,317 365,864,661 8.2784 5.200 5.193 5.200 5.155 5.327 69,695,617 5.2495 -2.15%
2018-05-16 0 8.380 8.370 8.380 8.100 8.520 47,121,008 394,900,517 8.3806 5.314 5.308 5.314 5.136 5.403 74,309,405 5.3143 2.44%
2018-05-15 0 8.180 8.180 8.190 8.160 8.330 22,646,517 185,944,760 8.2107 5.187 5.187 5.193 5.174 5.282 35,713,353 5.2066 -0.61%
2018-05-14 0 8.230 8.220 8.230 8.020 8.240 26,669,928 217,102,132 8.1403 5.219 5.212 5.219 5.086 5.225 42,058,236 5.1619 3.26%
2018-05-11 0 7.970 7.970 7.980 7.910 8.050 23,820,310 190,029,731 7.9776 5.054 5.054 5.060 5.016 5.105 37,564,414 5.0588 0.76%
2018-05-10 0 7.910 7.910 7.920 7.910 8.090 27,829,975 221,752,291 7.9681 5.016 5.016 5.022 5.016 5.130 43,887,620 5.0527 -0.25%
2018-05-09 0 7.930 7.920 7.930 7.880 8.020 30,618,683 242,396,938 7.9166 5.029 5.022 5.029 4.997 5.086 48,285,387 5.0201 -1.00%
2018-05-08 0 8.010 8.010 8.030 7.980 8.100 29,219,735 234,939,363 8.0404 5.079 5.079 5.092 5.060 5.136 46,079,259 5.0986 0.50%
2018-05-07 0 7.970 7.970 7.980 7.940 8.110 15,138,076 120,766,711 7.9777 5.054 5.054 5.060 5.035 5.143 23,872,609 5.0588 -0.75%
2018-05-04 0 8.030 8.000 8.030 7.910 8.100 31,050,078 248,533,885 8.0043 5.092 5.073 5.092 5.016 5.136 48,965,693 5.0757 -0.37%
2018-05-03 0 8.060 8.030 8.060 7.980 8.180 45,091,852 362,975,718 8.0497 5.111 5.092 5.111 5.060 5.187 71,109,444 5.1045 -1.47%
2018-05-02 0 8.180 8.160 8.180 8.060 8.520 32,816,808 268,135,679 8.1707 5.187 5.174 5.187 5.111 5.403 51,751,811 5.1812 -0.12%
2018-04-30 0 8.190 8.180 8.190 8.120 8.360 29,861,684 244,453,669 8.1862 5.193 5.187 5.193 5.149 5.301 47,091,607 5.1910 -0.61%
2018-04-27 0 8.240 8.230 8.240 7.980 8.250 49,983,707 403,294,742 8.0685 5.225 5.219 5.225 5.060 5.231 78,823,856 5.1164 4.30%
2018-04-26 0 7.900 7.870 7.900 7.820 8.000 38,040,146 300,431,933 7.8978 5.010 4.991 5.010 4.959 5.073 59,988,968 5.0081 1.28%
2018-04-25 0 7.800 7.800 7.820 7.780 8.520 117,562,300 927,714,349 7.8913 4.946 4.946 4.959 4.933 5.403 185,394,688 5.0040 -9.51%
2018-04-24 0 8.620 8.620 8.650 8.350 8.790 28,916,576 248,656,499 8.5991 5.466 5.466 5.485 5.295 5.574 45,601,180 5.4529 3.11%
2018-04-23 0 8.360 8.340 8.360 8.180 8.430 27,846,701 232,438,490 8.3471 5.301 5.289 5.301 5.187 5.346 43,913,997 5.2930 1.09%
2018-04-20 0 8.270 8.250 8.270 8.240 8.570 24,719,809 206,906,461 8.3701 5.244 5.231 5.244 5.225 5.434 38,982,916 5.3076 -2.25%
2018-04-19 0 8.460 8.450 8.460 8.180 8.570 44,681,877 377,561,796 8.4500 5.365 5.358 5.365 5.187 5.434 70,462,917 5.3583 5.88%
2018-04-18 0 7.990 7.980 7.990 7.900 8.270 32,866,190 263,862,494 8.0284 5.067 5.060 5.067 5.010 5.244 51,829,686 5.0910 -1.72%
2018-04-17 0 8.130 8.130 8.150 8.130 8.480 17,098,300 141,011,275 8.2471 5.155 5.155 5.168 5.155 5.377 26,963,865 5.2296 -1.81%
2018-04-16 0 8.280 8.280 8.300 8.180 8.390 18,303,550 151,779,856 8.2924 5.251 5.251 5.263 5.187 5.320 28,864,533 5.2584 -1.78%
2018-04-13 0 8.430 8.430 8.460 8.390 8.630 27,100,621 230,426,207 8.5026 5.346 5.346 5.365 5.320 5.472 42,737,435 5.3917 -2.88%
2018-04-12 0 8.680 8.660 8.680 8.510 8.690 14,390,218 124,423,089 8.6464 5.504 5.491 5.504 5.396 5.510 22,693,244 5.4828 2.24%
2018-04-11 0 8.490 8.490 8.500 8.490 8.700 19,046,958 162,793,510 8.5470 5.384 5.384 5.390 5.384 5.517 30,036,881 5.4198 -1.96%
2018-04-10 0 8.660 8.660 8.670 8.240 8.750 37,498,108 323,032,667 8.6146 5.491 5.491 5.498 5.225 5.549 59,134,178 5.4627 3.71%
2018-04-09 0 8.350 8.350 8.360 8.040 8.480 35,509,493 295,712,443 8.3277 5.295 5.295 5.301 5.098 5.377 55,998,151 5.2808 3.86%
2018-04-06 0 8.040 8.040 8.050 7.960 8.480 41,459,229 337,352,402 8.1370 5.098 5.098 5.105 5.048 5.377 65,380,831 5.1598 -3.37%
2018-04-04 0 8.320 8.310 8.320 8.310 8.530 26,401,175 221,120,255 8.3754 5.276 5.270 5.276 5.270 5.409 41,634,415 5.3110 -1.07%
2018-04-03 0 8.410 8.400 8.410 8.190 8.480 25,266,779 211,856,754 8.3848 5.333 5.327 5.333 5.193 5.377 39,845,483 5.3170 0.60%
2018-03-29 0 8.360 8.350 8.360 8.240 8.630 35,727,214 298,723,824 8.3612 5.301 5.295 5.301 5.225 5.472 56,341,495 5.3020 -0.71%
2018-03-28 0 8.420 8.400 8.420 8.380 8.650 41,800,738 355,522,267 8.5052 5.339 5.327 5.339 5.314 5.485 65,919,387 5.3933 0.48%
2018-03-27 0 8.380 8.380 8.390 8.370 8.700 64,862,772 551,704,979 8.5057 5.314 5.314 5.320 5.308 5.517 102,288,007 5.3936 -3.12%
2018-03-26 0 8.650 8.650 8.660 8.590 8.930 48,479,752 420,975,820 8.6835 5.485 5.485 5.491 5.447 5.663 76,452,132 5.5064 -4.21%
2018-03-23 0 9.030 9.010 9.030 8.500 9.100 98,376,048 869,871,884 8.8423 5.726 5.713 5.726 5.390 5.770 155,138,141 5.6071 -4.65%
2018-03-22 0 9.470 9.440 9.470 9.430 9.650 18,722,011 177,776,571 9.4956 6.005 5.986 6.005 5.980 6.119 29,524,443 6.0213 -1.15%
2018-03-21 0 9.580 9.550 9.580 9.400 9.680 22,323,375 214,018,787 9.5872 6.075 6.056 6.075 5.961 6.138 35,203,761 6.0794 1.59%
2018-03-20 0 9.430 9.430 9.440 9.310 9.520 18,117,753 170,443,195 9.4075 5.980 5.980 5.986 5.904 6.037 28,571,533 5.9655 0.00%
2018-03-19 0 9.430 9.430 9.450 9.280 9.490 17,237,177 161,775,623 9.3853 5.980 5.980 5.992 5.885 6.018 27,182,873 5.9514 -0.11%
2018-03-16 0 9.440 9.420 9.440 9.300 9.560 50,684,014 478,979,922 9.4503 5.986 5.973 5.986 5.897 6.062 79,928,233 5.9926 -1.36%
2018-03-15 0 9.570 9.560 9.570 9.250 9.630 28,659,726 272,203,708 9.4978 6.069 6.062 6.069 5.866 6.107 45,196,130 6.0227 2.90%
2018-03-14 0 9.300 9.300 9.330 9.250 9.410 23,987,028 223,110,645 9.3013 5.897 5.897 5.916 5.866 5.967 37,827,327 5.8981 -1.38%
2018-03-13 0 9.430 9.420 9.430 9.340 9.600 20,304,087 191,174,127 9.4155 5.980 5.973 5.980 5.923 6.088 32,019,362 5.9706 -1.77%
2018-03-12 0 9.600 9.600 9.620 9.520 9.850 17,347,849 167,018,633 9.6276 6.088 6.088 6.100 6.037 6.246 27,357,402 6.1051 0.73%
2018-03-09 0 9.530 9.530 9.560 9.440 9.660 14,445,611 138,195,032 9.5666 6.043 6.043 6.062 5.986 6.126 22,780,598 6.0663 2.14%
2018-03-08 0 9.330 9.330 9.350 9.200 9.400 21,179,616 197,660,522 9.3326 5.916 5.916 5.929 5.834 5.961 33,400,064 5.9180 1.41%
2018-03-07 0 9.200 9.200 9.250 9.100 9.510 39,720,213 368,165,626 9.2690 5.834 5.834 5.866 5.770 6.030 62,638,418 5.8776 -0.54%
2018-03-06 0 9.250 9.250 9.290 9.250 9.470 38,890,172 362,517,869 9.3216 5.866 5.866 5.891 5.866 6.005 61,329,451 5.9110 -0.22%
2018-03-05 0 9.270 9.270 9.280 9.230 9.620 64,394,171 606,119,984 9.4127 5.878 5.878 5.885 5.853 6.100 101,549,028 5.9687 -2.22%
2018-03-02 0 9.480 9.470 9.480 9.310 9.530 36,217,379 342,885,831 9.4674 6.011 6.005 6.011 5.904 6.043 57,114,480 6.0035 -1.25%
2018-03-01 0 9.600 9.600 9.610 9.220 9.640 36,266,403 346,629,717 9.5579 6.088 6.088 6.094 5.847 6.113 57,191,791 6.0608 -1.03%
2018-02-28 0 9.700 9.680 9.700 9.290 9.700 39,065,042 375,487,914 9.6119 6.151 6.138 6.151 5.891 6.151 61,605,219 6.0951 2.43%
2018-02-27 0 9.470 9.460 9.470 9.410 9.900 61,974,570 598,878,157 9.6633 6.005 5.999 6.005 5.967 6.278 97,733,339 6.1277 -1.87%
2018-02-26 0 9.650 9.630 9.650 9.280 9.680 33,666,354 319,785,729 9.4987 6.119 6.107 6.119 5.885 6.138 53,091,537 6.0233 2.77%
2018-02-23 0 9.390 9.390 9.400 9.290 9.450 26,781,821 250,351,543 9.3478 5.954 5.954 5.961 5.891 5.992 42,234,690 5.9276 0.11%
2018-02-22 0 9.380 9.380 9.390 9.060 9.400 52,131,883 485,233,557 9.3078 5.948 5.948 5.954 5.745 5.961 82,211,510 5.9023 0.32%
2018-02-21 0 9.350 9.330 9.350 9.090 9.360 19,184,126 178,545,353 9.3069 5.929 5.916 5.929 5.764 5.935 30,253,194 5.9017 3.31%
2018-02-20 0 9.050 9.020 9.050 8.840 9.110 36,525,174 328,762,929 9.0010 5.739 5.720 5.739 5.606 5.777 57,599,870 5.7077 0.67%
2018-02-15 0 8.990 8.970 8.990 8.900 9.180 19,217,457 172,484,934 8.9754 5.701 5.688 5.701 5.644 5.821 30,305,757 5.6915 -0.66%
2018-02-14 0 9.050 9.050 9.060 9.000 9.190 21,279,822 192,826,209 9.0615 5.739 5.739 5.745 5.707 5.828 33,558,088 5.7460 -0.55%
2018-02-13 0 9.100 9.070 9.100 8.750 9.120 43,812,420 392,344,357 8.9551 5.770 5.751 5.770 5.549 5.783 69,091,792 5.6786 4.48%
2018-02-12 0 8.710 8.710 8.730 8.570 8.830 49,307,293 430,082,325 8.7225 5.523 5.523 5.536 5.434 5.599 77,757,157 5.5311 0.93%
2018-02-09 0 8.630 8.630 8.650 8.510 8.940 91,893,689 796,883,310 8.6718 5.472 5.472 5.485 5.396 5.669 144,915,520 5.4990 -4.85%
2018-02-08 0 9.070 9.070 9.080 8.990 9.360 27,631,440 251,359,371 9.0969 5.751 5.751 5.758 5.701 5.935 43,574,532 5.7685 0.33%
2018-02-07 0 9.040 9.030 9.040 8.960 9.190 72,410,223 655,871,857 9.0577 5.732 5.726 5.732 5.682 5.828 114,190,269 5.7437 -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 5.783 5.783 5.790 5.707 5.954 175,202,158 5.8100 -2.25%
2018-02-05 0 9.330 9.320 9.330 9.250 9.460 54,010,347 505,176,264 9.3533 5.916 5.910 5.916 5.866 5.999 85,173,831 5.9311 -2.81%
2018-02-02 0 9.600 9.600 9.610 9.560 9.720 44,202,512 426,189,126 9.6417 6.088 6.088 6.094 6.062 6.164 69,706,963 6.1140 -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 6.176 6.176 6.183 6.126 6.265 249,746,240 6.1046 0.52%
2018-01-31 0 9.690 9.680 9.690 9.340 9.860 86,770,634 835,704,013 9.6312 6.145 6.138 6.145 5.923 6.252 136,836,508 6.1073 4.19%
2018-01-30 0 9.300 9.290 9.300 9.220 9.470 30,578,689 285,027,684 9.3211 5.897 5.891 5.897 5.847 6.005 48,222,317 5.9107 0.43%
2018-01-29 0 9.260 9.230 9.260 9.100 9.350 20,998,717 194,234,956 9.2498 5.872 5.853 5.872 5.770 5.929 33,114,788 5.8655 -0.22%
2018-01-26 0 9.280 9.260 9.280 9.130 9.370 28,728,429 265,988,561 9.2587 5.885 5.872 5.885 5.790 5.942 45,304,474 5.8711 0.43%
2018-01-25 0 9.240 9.210 9.240 9.090 9.480 32,334,096 299,852,817 9.2736 5.859 5.840 5.859 5.764 6.011 50,990,578 5.8806 1.09%
2018-01-24 0 9.140 9.140 9.160 8.980 9.180 25,317,421 230,298,168 9.0964 5.796 5.796 5.809 5.694 5.821 39,925,345 5.7682 0.88%
2018-01-23 0 9.060 9.030 9.060 8.920 9.060 19,579,766 176,291,508 9.0038 5.745 5.726 5.745 5.656 5.745 30,877,115 5.7095 0.78%
2018-01-22 0 8.990 8.980 8.990 8.850 9.070 22,085,606 197,561,832 8.9453 5.701 5.694 5.701 5.612 5.751 34,828,802 5.6724 0.00%
2018-01-19 0 8.990 8.980 8.990 8.710 8.990 24,216,056 214,378,750 8.8528 5.701 5.694 5.701 5.523 5.701 38,188,502 5.6137 2.63%
2018-01-18 0 8.760 8.760 8.780 8.760 8.890 33,407,484 294,055,866 8.8021 5.555 5.555 5.568 5.555 5.637 52,683,301 5.5816 -1.35%
2018-01-17 0 8.880 8.880 8.890 8.720 8.940 31,826,626 281,593,056 8.8477 5.631 5.631 5.637 5.530 5.669 50,190,302 5.6105 -0.89%
2018-01-16 0 8.960 8.960 8.990 8.780 9.020 21,438,924 191,982,329 8.9548 5.682 5.682 5.701 5.568 5.720 33,808,990 5.6784 0.67%
2018-01-15 0 8.900 8.900 8.920 8.850 8.980 27,471,429 244,778,993 8.9103 5.644 5.644 5.656 5.612 5.694 43,322,196 5.6502 -0.56%
2018-01-12 0 8.950 8.930 8.950 8.890 9.200 30,177,060 271,553,274 8.9987 5.675 5.663 5.675 5.637 5.834 47,588,952 5.7062 -1.86%
2018-01-11 0 9.120 9.120 9.130 9.020 9.170 29,528,324 269,032,540 9.1110 5.783 5.783 5.790 5.720 5.815 46,565,901 5.7775 -0.44%
2018-01-10 0 9.160 9.150 9.160 8.780 9.190 48,850,480 438,837,866 8.9833 5.809 5.802 5.809 5.568 5.828 77,036,767 5.6965 3.27%
2018-01-09 0 8.870 8.870 8.900 8.860 9.160 32,101,579 286,891,388 8.9370 5.625 5.625 5.644 5.618 5.809 50,623,901 5.6671 -1.77%
2018-01-08 0 9.030 9.020 9.030 8.980 9.160 23,969,285 216,814,918 9.0455 5.726 5.720 5.726 5.694 5.809 37,799,347 5.7359 -0.22%
2018-01-05 0 9.050 9.050 9.060 8.890 9.070 18,446,007 166,404,498 9.0212 5.739 5.739 5.745 5.637 5.751 29,089,187 5.7205 1.23%
2018-01-04 0 8.940 8.940 8.960 8.910 9.260 31,309,265 282,960,325 9.0376 5.669 5.669 5.682 5.650 5.872 49,374,429 5.7309 -2.83%
2018-01-03 0 9.200 9.200 9.210 9.000 9.220 29,313,502 268,139,495 9.1473 5.834 5.834 5.840 5.707 5.847 46,227,129 5.8005 2.22%
2018-01-02 0 9.000 8.970 9.000 8.880 9.040 16,593,646 148,944,365 8.9760 5.707 5.688 5.707 5.631 5.732 26,168,030 5.6918 2.04%
2017-12-29 0 8.820 8.810 8.820 8.800 8.930 25,601,059 227,013,440 8.8673 5.593 5.587 5.593 5.580 5.663 40,372,639 5.6230 -1.56%
2017-12-28 0 8.960 8.960 8.970 8.790 9.060 27,940,780 249,205,214 8.9191 5.682 5.682 5.688 5.574 5.745 44,062,358 5.6557 0.34%
2017-12-27 0 8.930 8.910 8.930 8.690 8.930 14,369,072 127,139,608 8.8481 5.663 5.650 5.663 5.510 5.663 22,659,897 5.6108 0.56%
2017-12-22 0 8.880 8.860 8.880 8.640 8.880 12,836,194 112,980,198 8.8017 5.631 5.618 5.631 5.479 5.631 20,242,562 5.5813 1.37%
2017-12-21 0 8.760 8.750 8.760 8.650 9.310 29,162,531 255,964,527 8.7772 5.555 5.549 5.555 5.485 5.904 45,989,049 5.5658 1.51%
2017-12-20 0 8.630 8.620 8.630 8.490 8.800 25,656,254 221,388,789 8.6290 5.472 5.466 5.472 5.384 5.580 40,459,681 5.4718 1.53%
2017-12-19 0 8.500 8.500 8.510 8.190 8.600 31,263,804 264,688,486 8.4663 5.390 5.390 5.396 5.193 5.453 49,302,737 5.3686 0.59%
2017-12-18 0 8.450 8.440 8.450 8.310 8.490 17,274,672 145,558,951 8.4261 5.358 5.352 5.358 5.270 5.384 27,242,002 5.3432 0.36%
2017-12-15 0 8.420 8.390 8.420 8.340 8.580 41,538,351 349,705,890 8.4189 5.339 5.320 5.339 5.289 5.441 65,505,605 5.3386 -2.09%
2017-12-14 0 8.600 8.600 8.610 8.500 8.720 31,329,675 269,263,488 8.5945 5.453 5.453 5.460 5.390 5.530 49,406,615 5.4499 -1.94%
2017-12-13 0 8.770 8.750 8.770 8.350 8.790 29,159,131 251,113,379 8.6118 5.561 5.549 5.561 5.295 5.574 45,983,687 5.4609 2.33%
2017-12-12 0 8.570 8.570 8.600 8.530 8.970 32,478,822 281,221,954 8.6586 5.434 5.434 5.453 5.409 5.688 51,218,810 5.4906 -3.05%
2017-12-11 0 8.840 8.840 8.850 8.600 8.880 44,706,919 391,656,782 8.7605 5.606 5.606 5.612 5.453 5.631 70,502,408 5.5552 1.84%
2017-12-08 0 8.680 8.670 8.680 8.400 8.700 61,138,487 524,089,059 8.5722 5.504 5.498 5.504 5.327 5.517 96,414,843 5.4358 3.58%
2017-12-07 0 8.380 8.380 8.390 8.250 8.420 47,215,171 394,611,866 8.3577 5.314 5.314 5.320 5.231 5.339 74,457,899 5.2998 1.09%
2017-12-06 0 8.290 8.290 8.300 8.250 8.520 41,021,485 343,153,464 8.3652 5.257 5.257 5.263 5.231 5.403 64,690,512 5.3045 0.12%
2017-12-05 0 8.280 8.270 8.280 8.240 8.420 36,174,383 299,978,949 8.2926 5.251 5.244 5.251 5.225 5.339 57,046,676 5.2585 -1.31%
2017-12-04 0 8.390 8.380 8.390 8.100 8.400 43,570,701 362,044,408 8.3094 5.320 5.314 5.320 5.136 5.327 68,710,603 5.2691 3.45%
2017-12-01 0 8.110 8.110 8.130 7.960 8.300 46,065,216 373,441,097 8.1068 5.143 5.143 5.155 5.048 5.263 72,644,431 5.1407 -2.17%
2017-11-30 0 8.290 8.280 8.290 8.160 8.350 97,941,176 812,108,636 8.2918 5.257 5.251 5.257 5.174 5.295 154,452,352 5.2580 -0.72%
2017-11-29 0 8.350 8.350 8.360 8.220 8.400 30,110,552 250,761,543 8.3280 5.295 5.295 5.301 5.212 5.327 47,484,069 5.2810 0.60%
2017-11-28 0 8.300 8.300 8.310 8.110 8.380 33,801,071 279,459,724 8.2678 5.263 5.263 5.270 5.143 5.314 53,303,984 5.2428 0.24%
2017-11-27 0 8.280 8.270 8.280 7.920 8.320 52,166,971 427,531,892 8.1955 5.251 5.244 5.251 5.022 5.276 82,266,843 5.1969 2.22%
2017-11-24 0 8.100 8.090 8.100 7.810 8.100 36,214,681 289,081,275 7.9824 5.136 5.130 5.136 4.952 5.136 57,110,226 5.0618 3.45%
2017-11-23 0 7.830 7.820 7.830 7.740 7.830 35,140,912 273,629,569 7.7866 4.965 4.959 4.965 4.908 4.965 55,416,902 4.9377 1.69%
2017-11-22 0 7.700 7.690 7.700 7.610 7.830 29,915,330 229,772,460 7.6808 4.883 4.876 4.883 4.826 4.965 47,176,206 4.8705 -0.65%
2017-11-21 0 7.750 7.750 7.760 7.610 7.770 40,338,706 310,880,968 7.7068 4.914 4.914 4.921 4.826 4.927 63,613,776 4.8870 1.71%
2017-11-20 0 7.620 7.610 7.620 7.590 7.800 24,409,766 187,179,485 7.6682 4.832 4.826 4.832 4.813 4.946 38,493,981 4.8626 -1.04%
2017-11-17 0 7.700 7.700 7.710 7.680 7.930 27,288,983 210,954,432 7.7304 4.883 4.883 4.889 4.870 5.029 43,034,480 4.9020 -1.91%
2017-11-16 0 7.850 7.840 7.850 7.780 7.880 19,279,066 150,967,805 7.8307 4.978 4.971 4.978 4.933 4.997 30,402,913 4.9656 -0.25%
2017-11-15 0 7.870 7.860 7.870 7.790 7.960 19,103,390 150,103,998 7.8575 4.991 4.984 4.991 4.940 5.048 30,125,874 4.9826 -0.76%
2017-11-14 0 7.930 7.900 7.930 7.830 7.980 31,683,173 250,441,200 7.9045 5.029 5.010 5.029 4.965 5.060 49,964,078 5.0124 0.63%
2017-11-13 0 7.880 7.850 7.880 7.810 7.920 21,121,115 166,117,337 7.8650 4.997 4.978 4.997 4.952 5.022 33,307,808 4.9873 0.51%
2017-11-10 0 7.840 7.830 7.840 7.740 7.900 25,043,048 196,380,888 7.8417 4.971 4.965 4.971 4.908 5.010 39,492,661 4.9726 -0.76%
2017-11-09 0 7.900 7.880 7.900 7.720 7.900 35,624,601 279,962,014 7.8587 5.010 4.997 5.010 4.895 5.010 56,179,675 4.9833 2.07%
2017-11-08 0 7.740 7.740 7.750 7.700 7.920 39,725,292 308,483,751 7.7654 4.908 4.908 4.914 4.883 5.022 62,646,428 4.9242 -2.27%
2017-11-07 0 7.920 7.880 7.920 7.790 7.940 48,004,766 377,886,648 7.8719 5.022 4.997 5.022 4.940 5.035 75,703,084 4.9917 0.13%
2017-11-06 0 7.910 7.890 7.910 7.600 7.950 35,343,289 275,548,366 7.7963 5.016 5.003 5.016 4.819 5.041 55,736,048 4.9438 0.89%
2017-11-03 0 7.840 7.840 7.850 7.810 7.920 19,837,416 155,513,991 7.8394 4.971 4.971 4.978 4.952 5.022 31,283,426 4.9711 -0.38%
2017-11-02 0 7.870 7.870 7.890 7.850 7.970 26,078,015 206,000,944 7.8994 4.991 4.991 5.003 4.978 5.054 41,124,795 5.0092 -0.38%
2017-11-01 0 7.900 7.870 7.900 7.800 7.980 34,021,916 267,497,740 7.8625 5.010 4.991 5.010 4.946 5.060 53,652,255 4.9858 0.00%
2017-10-31 0 7.900 7.890 7.900 7.850 8.040 36,187,668 286,608,853 7.9201 5.010 5.003 5.010 4.978 5.098 57,067,626 5.0223 1.02%
2017-10-30 0 7.820 7.810 7.820 7.720 7.890 18,189,226 141,827,135 7.7973 4.959 4.952 4.959 4.895 5.003 28,684,246 4.9444 -0.38%
2017-10-27 0 7.850 7.840 7.850 7.820 7.980 21,356,759 167,947,508 7.8639 4.978 4.971 4.978 4.959 5.060 33,679,417 4.9867 -0.76%
2017-10-26 0 7.910 7.900 7.910 7.730 7.910 19,496,931 153,496,985 7.8729 5.016 5.010 5.016 4.902 5.016 30,746,485 4.9923 1.28%
2017-10-25 0 7.810 7.800 7.810 7.650 7.880 39,051,202 303,906,817 7.7823 4.952 4.946 4.952 4.851 4.997 61,583,394 4.9349 3.17%
2017-10-24 0 7.570 7.570 7.580 7.540 7.750 45,223,942 344,767,841 7.6236 4.800 4.800 4.807 4.781 4.914 71,317,749 4.8343 -1.43%
2017-10-23 0 7.680 7.680 7.690 7.620 7.800 25,245,281 193,871,865 7.6795 4.870 4.870 4.876 4.832 4.946 39,811,581 4.8697 -1.66%
2017-10-20 0 7.810 7.800 7.810 7.730 7.870 21,498,806 167,744,986 7.8025 4.952 4.946 4.952 4.902 4.991 33,903,423 4.9477 0.51%
2017-10-19 0 7.770 7.760 7.770 7.700 7.940 36,791,650 286,935,597 7.7989 4.927 4.921 4.927 4.883 5.035 58,020,101 4.9455 -2.14%
2017-10-18 0 7.940 7.930 7.940 7.810 7.970 28,797,368 227,426,843 7.8975 5.035 5.029 5.035 4.952 5.054 45,413,190 5.0079 0.63%
2017-10-17 0 7.890 7.870 7.890 7.790 7.960 30,275,533 237,856,718 7.8564 5.003 4.991 5.003 4.940 5.048 47,744,243 4.9819 -0.13%
2017-10-16 0 7.900 7.900 7.910 7.850 8.030 21,580,079 171,037,646 7.9257 5.010 5.010 5.016 4.978 5.092 34,031,590 5.0258 -0.25%
2017-10-13 0 7.920 7.920 7.930 7.850 7.980 47,008,371 372,058,261 7.9147 5.022 5.022 5.029 4.978 5.060 74,131,778 5.0189 -0.75%
2017-10-12 0 7.980 7.970 7.980 7.820 8.160 68,922,107 546,825,633 7.9340 5.060 5.054 5.060 4.959 5.174 108,689,542 5.0311 -2.68%
2017-10-11 0 8.200 8.190 8.200 8.080 8.580 70,416,562 582,828,607 8.2769 5.200 5.193 5.200 5.124 5.441 111,046,284 5.2485 -4.98%
2017-10-10 0 8.630 8.620 8.630 8.390 8.650 68,318,989 586,216,794 8.5806 5.472 5.466 5.472 5.320 5.485 107,738,430 5.4411 2.49%
2017-10-09 0 8.420 8.420 8.430 8.350 8.570 46,777,309 395,138,192 8.4472 5.339 5.339 5.346 5.295 5.434 73,767,395 5.3565 0.84%
2017-10-06 0 8.350 8.340 8.350 8.260 8.360 27,121,658 225,710,583 8.3222 5.295 5.289 5.295 5.238 5.301 42,770,610 5.2772 0.60%
2017-10-04 0 8.300 8.290 8.300 8.230 8.390 15,644,870 129,591,902 8.2833 5.263 5.257 5.263 5.219 5.320 24,671,819 5.2526 0.12%
2017-10-03 0 8.290 8.270 8.290 8.220 8.600 33,961,651 282,122,158 8.3071 5.257 5.244 5.257 5.212 5.453 53,557,218 5.2677 -0.12%
2017-09-29 0 8.300 8.290 8.300 7.940 8.360 50,324,259 413,916,200 8.2250 5.263 5.257 5.263 5.035 5.301 79,360,903 5.2156 3.75%
2017-09-28 0 8.000 8.000 8.010 7.980 8.050 15,712,284 125,859,748 8.0103 5.073 5.073 5.079 5.060 5.105 24,778,130 5.0795 0.25%
2017-09-27 0 7.980 7.980 7.990 7.870 8.020 31,434,473 250,448,900 7.9673 5.060 5.060 5.067 4.991 5.086 49,571,881 5.0522 1.27%
2017-09-26 0 7.880 7.880 7.890 7.850 8.010 34,006,852 268,296,703 7.8895 4.997 4.997 5.003 4.978 5.079 53,628,499 5.0029 -0.63%
2017-09-25 0 7.930 7.930 7.940 7.870 8.000 27,487,462 217,533,621 7.9139 5.029 5.029 5.035 4.991 5.073 43,347,480 5.0184 -1.49%
2017-09-22 0 8.050 8.040 8.050 7.830 8.050 29,423,968 234,165,456 7.9583 5.105 5.098 5.105 4.965 5.105 46,401,332 5.0465 1.00%
2017-09-21 0 7.970 7.970 7.980 7.790 7.990 39,039,998 308,182,638 7.8940 5.054 5.054 5.060 4.940 5.067 61,565,725 5.0058 0.89%
2017-09-20 0 7.900 7.890 7.900 7.860 8.090 40,775,171 322,430,148 7.9075 5.010 5.003 5.010 4.984 5.130 64,302,077 5.0143 -1.99%
2017-09-19 0 8.060 8.050 8.060 7.950 8.150 23,664,869 190,250,538 8.0394 5.111 5.105 5.111 5.041 5.168 37,319,285 5.0979 -0.25%
2017-09-18 0 8.130 8.120 8.130 8.040 8.160 13,209,620 107,225,514 8.1172 5.124 5.117 5.124 5.067 5.143 20,960,359 5.1156 0.62%
2017-09-15 0 8.080 8.070 8.080 8.030 8.130 29,093,725 234,794,573 8.0703 5.092 5.086 5.092 5.061 5.124 46,164,456 5.0860 -0.98%
2017-09-14 0 8.160 8.160 8.170 8.010 8.200 31,388,126 253,953,140 8.0907 5.143 5.143 5.149 5.048 5.168 49,805,096 5.0989 -0.49%
2017-09-13 0 8.200 8.170 8.200 8.040 8.230 33,363,722 271,370,591 8.1337 5.168 5.149 5.168 5.067 5.187 52,939,872 5.1260 -1.09%
2017-09-12 0 8.290 8.270 8.290 8.190 8.300 41,565,608 342,956,461 8.2510 5.225 5.212 5.225 5.161 5.231 65,954,212 5.1999 0.00%
2017-09-11 0 8.290 8.290 8.300 8.130 8.350 32,207,584 264,549,296 8.2139 5.225 5.225 5.231 5.124 5.262 51,105,371 5.1765 1.72%
2017-09-08 0 8.150 8.140 8.150 8.090 8.180 25,644,966 208,416,830 8.1270 5.136 5.130 5.136 5.098 5.155 40,692,140 5.1218 0.00%
2017-09-07 0 8.150 8.130 8.150 8.100 8.250 23,361,458 190,388,748 8.1497 5.136 5.124 5.136 5.105 5.199 37,068,784 5.1361 -0.24%
2017-09-06 0 8.170 8.170 8.180 8.120 8.270 35,543,913 291,009,465 8.1873 5.149 5.149 5.155 5.117 5.212 56,399,290 5.1598 -1.57%
2017-09-05 0 8.300 8.270 8.300 8.190 8.350 30,068,598 248,318,587 8.2584 5.231 5.212 5.231 5.161 5.262 47,711,336 5.2046 -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 5.262 5.256 5.262 5.199 5.357 205,984,529 5.2893 -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 5.300 5.262 5.300 5.124 5.338 569,237,579 5.2829 2.81%
2017-08-31 0 8.180 8.130 8.180 8.090 8.240 59,584,302 485,113,952 8.1416 5.155 5.124 5.155 5.098 5.193 94,545,367 5.1310 -0.97%
2017-08-30 0 8.260 8.250 8.260 8.130 8.380 58,871,980 485,413,142 8.2452 5.206 5.199 5.206 5.124 5.281 93,415,091 5.1963 -0.36%
2017-08-29 0 8.290 8.290 8.300 8.210 8.320 42,336,427 350,384,493 8.2762 5.225 5.225 5.231 5.174 5.243 67,177,309 5.2158 0.36%
2017-08-28 0 8.260 8.220 8.260 8.180 8.310 42,398,123 349,591,023 8.2454 5.206 5.180 5.206 5.155 5.237 67,275,205 5.1964 1.60%
2017-08-25 0 8.130 8.120 8.130 8.050 8.190 57,935,743 470,518,077 8.1214 5.124 5.117 5.124 5.073 5.161 91,929,517 5.1182 0.87%
2017-08-24 0 8.060 8.050 8.060 7.930 8.150 53,824,648 434,499,803 8.0725 5.080 5.073 5.080 4.998 5.136 85,406,239 5.0874 0.88%
2017-08-22 0 7.990 7.970 7.990 7.920 8.020 21,506,615 171,964,117 7.9959 5.035 5.023 5.035 4.991 5.054 34,125,613 5.0392 0.63%
2017-08-21 0 7.940 7.930 7.940 7.860 8.030 29,410,180 233,103,506 7.9259 5.004 4.998 5.004 4.954 5.061 46,666,591 4.9951 0.00%
2017-08-18 0 7.940 7.930 7.940 7.820 8.050 61,908,297 491,706,423 7.9425 5.004 4.998 5.004 4.928 5.073 98,232,965 5.0055 -3.17%
2017-08-17 0 8.200 8.200 8.210 8.140 8.450 113,950,560 939,140,081 8.2416 5.168 5.168 5.174 5.130 5.325 180,811,005 5.1940 2.76%
2017-08-16 0 7.980 7.970 7.980 7.920 8.250 73,549,266 591,237,986 8.0387 5.029 5.023 5.029 4.991 5.199 116,704,268 5.0661 1.66%
2017-08-15 0 7.850 7.850 7.860 7.490 8.000 102,347,860 801,185,880 7.8281 4.947 4.947 4.954 4.720 5.042 162,400,426 4.9334 4.67%
2017-08-14 0 7.500 7.490 7.500 7.420 7.590 28,766,617 215,449,530 7.4896 4.727 4.720 4.727 4.676 4.783 45,645,418 4.7201 0.00%
2017-08-11 0 7.500 7.480 7.500 7.410 7.620 32,574,303 244,781,568 7.5146 4.727 4.714 4.727 4.670 4.802 51,687,262 4.7358 -2.34%
2017-08-10 0 7.680 7.670 7.680 7.560 7.710 43,203,016 330,038,401 7.6392 4.840 4.834 4.840 4.764 4.859 68,552,368 4.8144 1.19%
2017-08-09 0 7.590 7.570 7.590 7.490 7.700 32,645,002 247,817,219 7.5913 4.783 4.771 4.783 4.720 4.853 51,799,444 4.7842 1.34%
2017-08-08 0 7.490 7.460 7.490 7.420 7.510 18,147,881 135,603,335 7.4721 4.720 4.701 4.720 4.676 4.733 28,796,143 4.7091 1.22%
2017-08-07 0 7.400 7.400 7.410 7.370 7.500 14,791,098 109,538,675 7.4057 4.664 4.664 4.670 4.645 4.727 23,469,769 4.6672 -0.54%
2017-08-04 0 7.440 7.420 7.440 7.350 7.470 23,339,533 173,232,883 7.4223 4.689 4.676 4.689 4.632 4.708 37,033,995 4.6777 -0.67%
2017-08-03 0 7.490 7.470 7.490 7.360 7.530 32,445,912 242,511,833 7.4743 4.720 4.708 4.720 4.638 4.746 51,483,538 4.7105 1.90%
2017-08-02 0 7.350 7.350 7.360 7.340 7.390 20,438,045 150,425,054 7.3601 4.632 4.632 4.638 4.626 4.657 32,430,060 4.6384 -0.41%
2017-08-01 0 7.380 7.370 7.380 7.320 7.500 29,754,421 220,118,249 7.3978 4.651 4.645 4.651 4.613 4.727 47,212,816 4.6623 0.68%
2017-07-31 0 7.330 7.330 7.340 7.300 7.500 39,738,774 293,361,289 7.3822 4.620 4.620 4.626 4.601 4.727 63,055,484 4.6524 -2.91%
2017-07-28 0 7.550 7.540 7.550 7.500 7.680 12,274,993 92,843,754 7.5637 4.758 4.752 4.758 4.727 4.840 19,477,340 4.7668 -0.66%
2017-07-27 0 7.600 7.600 7.620 7.580 7.760 22,755,293 173,888,320 7.6417 4.790 4.790 4.802 4.777 4.891 36,106,952 4.8159 -1.30%
2017-07-26 0 7.700 7.690 7.700 7.640 7.750 18,271,899 140,916,494 7.7122 4.853 4.846 4.853 4.815 4.884 28,992,928 4.8604 0.39%
2017-07-25 0 7.670 7.660 7.670 7.640 7.760 17,661,718 135,772,373 7.6874 4.834 4.827 4.834 4.815 4.891 28,024,724 4.8447 0.66%
2017-07-24 0 7.620 7.620 7.630 7.550 7.650 20,581,313 156,287,355 7.5937 4.802 4.802 4.809 4.758 4.821 32,657,390 4.7857 0.26%
2017-07-21 0 7.600 7.580 7.600 7.570 7.650 16,304,954 123,703,880 7.5869 4.790 4.777 4.790 4.771 4.821 25,871,879 4.7814 0.13%
2017-07-20 0 7.590 7.580 7.590 7.560 7.650 34,518,565 262,115,785 7.5935 4.783 4.777 4.783 4.764 4.821 54,772,319 4.7856 0.26%
2017-07-19 0 7.570 7.560 7.570 7.550 7.670 21,451,454 162,598,931 7.5799 4.771 4.764 4.771 4.758 4.834 34,038,086 4.7770 -0.13%
2017-07-18 0 7.580 7.570 7.580 7.510 7.650 52,227,134 395,669,992 7.5759 4.777 4.771 4.777 4.733 4.821 82,871,384 4.7745 0.00%
2017-07-17 0 7.580 7.580 7.590 7.500 7.900 48,170,351 368,841,858 7.6570 4.777 4.777 4.783 4.727 4.979 76,434,285 4.8256 -3.44%
2017-07-14 0 7.850 7.820 7.850 7.680 7.890 18,415,791 143,504,494 7.7925 4.947 4.928 4.947 4.840 4.972 29,221,249 4.9110 2.75%
2017-07-13 0 7.640 7.640 7.650 7.610 7.760 29,640,207 227,768,530 7.6844 4.815 4.815 4.821 4.796 4.891 47,031,587 4.8429 -0.26%
2017-07-12 0 7.660 7.650 7.660 7.630 7.820 30,771,777 237,131,005 7.7061 4.827 4.821 4.827 4.809 4.928 48,827,105 4.8565 -1.16%
2017-07-11 0 7.750 7.750 7.760 7.740 7.880 22,499,994 175,371,652 7.7943 4.884 4.884 4.891 4.878 4.966 35,701,856 4.9121 -0.51%
2017-07-10 0 7.790 7.780 7.790 7.740 7.950 16,068,391 125,310,895 7.7986 4.909 4.903 4.909 4.878 5.010 25,496,513 4.9148 -1.52%
2017-07-07 0 7.910 7.900 7.910 7.740 7.920 22,590,859 177,750,112 7.8682 4.985 4.979 4.985 4.878 4.991 35,846,036 4.9587 0.64%
2017-07-06 0 7.860 7.810 7.860 7.700 7.860 30,046,104 234,134,051 7.7925 4.954 4.922 4.954 4.853 4.954 47,675,643 4.9110 2.08%
2017-07-05 0 7.700 7.670 7.700 7.630 7.850 24,248,318 186,661,322 7.6979 4.853 4.834 4.853 4.809 4.947 38,476,009 4.8514 -0.13%
2017-07-04 0 7.710 7.680 7.710 7.650 7.860 19,152,890 148,336,149 7.7448 4.859 4.840 4.859 4.821 4.954 30,390,841 4.8809 -0.52%
2017-07-03 0 7.750 7.750 7.780 7.720 7.880 27,205,590 211,608,727 7.7781 4.884 4.884 4.903 4.865 4.966 43,168,459 4.9019 -1.65%
2017-06-30 0 7.880 7.820 7.880 7.780 7.880 46,270,607 362,742,588 7.8396 4.966 4.928 4.966 4.903 4.966 73,419,867 4.9407 0.25%
2017-06-29 0 7.860 7.850 7.860 7.770 7.860 47,020,911 367,584,271 7.8175 4.954 4.947 4.954 4.897 4.954 74,610,412 4.9267 0.77%
2017-06-28 0 7.800 7.780 7.800 7.680 7.800 38,566,054 299,377,138 7.7627 4.916 4.903 4.916 4.840 4.916 61,194,671 4.8922 1.30%
2017-06-27 0 7.700 7.670 7.700 7.560 7.700 29,861,156 229,062,169 7.6709 4.853 4.834 4.853 4.764 4.853 47,382,177 4.8344 1.32%
2017-06-26 0 7.600 7.590 7.600 7.460 7.620 26,406,527 199,569,582 7.5576 4.790 4.783 4.790 4.701 4.802 41,900,546 4.7629 -0.39%
2017-06-23 0 7.630 7.620 7.630 7.450 7.640 50,662,176 383,376,437 7.5673 4.809 4.802 4.809 4.695 4.815 80,388,187 4.7691 2.83%
2017-06-22 0 7.420 7.420 7.430 7.380 7.540 31,017,701 230,356,811 7.4266 4.676 4.676 4.683 4.651 4.752 49,217,325 4.6804 0.27%
2017-06-21 0 7.400 7.390 7.400 7.340 7.450 47,772,569 353,918,322 7.4084 4.664 4.657 4.664 4.626 4.695 75,803,105 4.6689 -1.33%
2017-06-20 0 7.500 7.490 7.500 7.490 7.540 24,300,495 182,544,093 7.5119 4.727 4.720 4.727 4.720 4.752 38,558,801 4.7342 -0.40%
2017-06-19 0 7.530 7.520 7.530 7.430 7.530 29,468,734 220,865,646 7.4949 4.746 4.739 4.746 4.683 4.746 46,759,502 4.7234 0.40%
2017-06-16 0 7.500 7.490 7.500 7.400 7.560 36,177,374 271,458,148 7.5035 4.727 4.720 4.727 4.664 4.764 57,404,434 4.7289 0.67%
2017-06-15 0 7.450 7.430 7.450 7.380 7.470 20,976,113 156,181,104 7.4457 4.695 4.683 4.695 4.651 4.708 33,283,839 4.6924 -1.06%
2017-06-14 0 7.530 7.520 7.530 7.480 7.650 51,818,712 392,647,879 7.5773 4.746 4.739 4.746 4.714 4.821 82,223,320 4.7754 0.67%
2017-06-13 0 7.480 7.450 7.480 7.330 7.480 30,807,359 228,822,150 7.4275 4.714 4.695 4.714 4.620 4.714 48,883,565 4.6810 2.47%
2017-06-12 0 7.300 7.300 7.310 7.260 7.450 30,418,458 222,981,026 7.3305 4.601 4.601 4.607 4.575 4.695 48,266,476 4.6198 -0.82%
2017-06-09 0 7.360 7.360 7.370 7.160 7.520 112,014,112 821,488,732 7.3338 4.638 4.638 4.645 4.512 4.739 177,738,347 4.6219 -1.34%
2017-06-08 0 7.460 7.460 7.470 7.360 7.520 36,849,685 273,968,478 7.4348 4.701 4.701 4.708 4.638 4.739 58,471,223 4.6855 1.36%
2017-06-07 0 7.360 7.350 7.360 7.350 7.580 60,181,116 447,795,383 7.4408 4.638 4.632 4.638 4.632 4.777 95,492,362 4.6893 -2.90%
2017-06-06 0 7.580 7.550 7.580 7.440 7.590 64,648,120 485,601,519 7.5115 4.777 4.758 4.777 4.689 4.783 102,580,378 4.7339 1.20%
2017-06-05 0 7.490 7.470 7.490 7.340 7.490 45,417,430 338,210,587 7.4467 4.720 4.708 4.720 4.626 4.720 72,066,089 4.6931 1.35%
2017-06-02 0 7.390 7.370 7.390 7.280 7.390 62,843,799 461,640,924 7.3458 4.657 4.645 4.657 4.588 4.657 99,717,373 4.6295 1.37%
2017-06-01 0 7.290 7.290 7.300 7.230 7.350 69,683,430 508,819,661 7.3019 4.594 4.594 4.601 4.556 4.632 110,570,155 4.6018 -0.14%
2017-05-31 0 7.300 7.300 7.310 7.130 7.300 91,427,885 663,565,949 7.2578 4.601 4.601 4.607 4.493 4.601 145,073,160 4.5740 1.39%
2017-05-29 0 7.200 7.190 7.200 7.100 7.200 38,977,764 278,400,072 7.1425 4.538 4.531 4.538 4.475 4.538 61,847,951 4.5014 1.55%
2017-05-26 0 7.090 7.070 7.090 6.960 7.170 54,429,693 385,455,919 7.0817 4.468 4.456 4.468 4.386 4.519 86,366,294 4.4630 2.46%
2017-05-25 0 7.130 7.130 7.150 7.060 7.170 76,761,272 547,623,667 7.1341 4.361 4.361 4.373 4.318 4.386 125,497,188 4.3636 1.57%
2017-05-24 0 7.020 7.010 7.020 6.960 7.020 44,434,280 310,715,765 6.9927 4.294 4.288 4.294 4.257 4.294 72,645,711 4.2771 0.29%
2017-05-23 0 7.000 6.980 7.000 6.900 7.000 54,336,289 378,357,088 6.9632 4.282 4.269 4.282 4.220 4.282 88,834,530 4.2591 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 4.251 4.251 4.257 4.129 4.269 1,734,563,845 4.0385 -0.14%
2017-05-19 0 6.960 6.950 6.960 6.850 6.980 45,533,610 315,832,979 6.9363 4.257 4.251 4.257 4.190 4.269 74,443,008 4.2426 1.61%
2017-05-18 0 6.850 6.830 6.850 6.770 6.860 49,363,448 337,570,843 6.8385 4.190 4.178 4.190 4.141 4.196 80,704,420 4.1828 0.29%
2017-05-17 0 6.830 6.820 6.830 6.790 6.850 28,322,326 192,894,951 6.8107 4.178 4.172 4.178 4.153 4.190 46,304,239 4.1658 0.00%
2017-05-16 0 6.830 6.820 6.830 6.780 6.870 44,729,666 305,255,414 6.8245 4.178 4.172 4.178 4.147 4.202 73,128,638 4.1742 0.00%
2017-05-15 0 6.830 6.800 6.830 6.750 6.850 25,351,686 172,597,976 6.8081 4.178 4.159 4.178 4.129 4.190 41,447,532 4.1643 0.00%
2017-05-12 0 6.830 6.820 6.830 6.780 6.870 47,935,477 327,231,453 6.8265 4.178 4.172 4.178 4.147 4.202 78,369,827 4.1755 0.59%
2017-05-11 0 6.790 6.780 6.790 6.740 6.840 33,347,391 226,635,678 6.7962 4.153 4.147 4.153 4.123 4.184 54,519,730 4.1569 -0.44%
2017-05-10 0 6.820 6.820 6.830 6.780 6.880 46,773,791 318,954,339 6.8191 4.172 4.172 4.178 4.147 4.208 76,470,583 4.1709 0.29%
2017-05-09 0 6.800 6.790 6.800 6.780 6.980 45,174,881 308,654,188 6.8324 4.159 4.153 4.159 4.147 4.269 73,856,522 4.1791 0.44%
2017-05-08 0 6.770 6.760 6.770 6.730 6.840 26,233,745 177,358,241 6.7607 4.141 4.135 4.141 4.116 4.184 42,889,613 4.1352 -0.29%
2017-05-05 0 6.790 6.790 6.800 6.790 6.910 31,698,905 216,850,213 6.8409 4.153 4.153 4.159 4.153 4.227 51,824,616 4.1843 -1.02%
2017-05-04 0 6.860 6.850 6.860 6.830 7.000 33,425,075 230,966,327 6.9100 4.196 4.190 4.196 4.178 4.282 54,646,735 4.2265 -2.00%
2017-05-02 0 7.000 6.990 7.000 6.910 7.040 63,943,587 446,643,651 6.9850 4.282 4.275 4.282 4.227 4.306 104,541,524 4.2724 0.72%
2017-04-28 0 6.950 6.940 6.950 6.680 7.000 82,815,155 566,805,129 6.8442 4.251 4.245 4.251 4.086 4.282 135,394,696 4.1863 0.43%
2017-04-27 0 6.920 6.900 6.920 6.780 6.920 24,850,224 170,755,022 6.8714 4.233 4.220 4.233 4.147 4.233 40,627,691 4.2029 1.91%
2017-04-26 0 6.790 6.790 6.800 6.750 6.880 15,412,763 104,624,621 6.7882 4.153 4.153 4.159 4.129 4.208 25,198,363 4.1520 -0.73%
2017-04-25 0 6.840 6.810 6.840 6.750 6.850 15,036,331 102,501,673 6.8169 4.184 4.165 4.184 4.129 4.190 24,582,934 4.1696 0.88%
2017-04-24 0 6.780 6.780 6.790 6.730 6.900 16,325,880 110,814,456 6.7877 4.147 4.147 4.153 4.116 4.220 26,691,220 4.1517 -2.31%
2017-04-21 0 6.940 6.910 6.940 6.860 6.990 25,273,769 175,302,836 6.9362 4.245 4.227 4.245 4.196 4.275 41,320,146 4.2426 0.73%
2017-04-20 0 6.890 6.870 6.890 6.760 6.890 22,932,503 156,904,909 6.8420 4.214 4.202 4.214 4.135 4.214 37,492,404 4.1850 0.58%
2017-04-19 0 6.850 6.830 6.850 6.640 6.850 23,868,610 161,349,033 6.7599 4.190 4.178 4.190 4.061 4.190 39,022,848 4.1347 -0.58%
2017-04-18 0 6.890 6.840 6.890 6.790 6.890 43,193,302 295,809,960 6.8485 4.214 4.184 4.214 4.153 4.214 70,616,833 4.1889 0.15%
2017-04-13 0 6.880 6.860 6.880 6.780 6.890 13,838,690 95,047,428 6.8682 4.208 4.196 4.208 4.147 4.214 22,624,908 4.2010 1.03%
2017-04-12 0 6.810 6.800 6.810 6.810 6.950 19,071,759 130,800,258 6.8583 4.165 4.159 4.165 4.165 4.251 31,180,465 4.1949 -1.30%
2017-04-11 0 6.900 6.890 6.900 6.800 6.910 44,207,412 302,944,104 6.8528 4.220 4.214 4.220 4.159 4.227 72,274,804 4.1916 0.44%
2017-04-10 0 6.870 6.820 6.870 6.760 6.880 17,575,678 119,929,062 6.8236 4.202 4.172 4.202 4.135 4.208 28,734,518 4.1737 0.88%
2017-04-07 0 6.810 6.800 6.810 6.730 6.830 26,627,418 181,032,160 6.7987 4.165 4.159 4.165 4.116 4.178 43,533,230 4.1585 0.15%
2017-04-06 0 6.800 6.790 6.800 6.750 6.860 27,764,600 189,084,761 6.8103 4.159 4.153 4.159 4.129 4.196 45,392,411 4.1656 -0.87%
2017-04-05 0 6.860 6.850 6.860 6.710 6.860 68,202,459 462,422,896 6.7801 4.196 4.190 4.196 4.104 4.196 111,504,364 4.1471 1.48%
2017-04-03 0 6.760 6.720 6.760 6.640 6.760 22,864,835 153,640,962 6.7195 4.135 4.110 4.135 4.061 4.135 37,381,774 4.1101 0.90%
2017-03-31 0 6.700 6.670 6.700 6.630 6.740 43,981,240 294,264,655 6.6907 4.098 4.080 4.098 4.055 4.123 71,905,035 4.0924 0.30%
2017-03-30 0 6.680 6.680 6.690 6.600 6.710 34,310,116 229,440,827 6.6873 4.086 4.086 4.092 4.037 4.104 56,093,691 4.0903 -0.15%
2017-03-29 0 6.690 6.680 6.690 6.640 6.750 30,394,360 203,089,201 6.6818 4.092 4.086 4.092 4.061 4.129 49,691,812 4.0870 0.15%
2017-03-28 0 6.680 6.650 6.680 6.580 6.750 32,368,026 214,691,122 6.6328 4.086 4.068 4.086 4.025 4.129 52,918,564 4.0570 1.98%
2017-03-27 0 6.550 6.550 6.560 6.520 6.700 38,932,578 256,783,878 6.5956 4.006 4.006 4.012 3.988 4.098 63,650,965 4.0342 -1.50%
2017-03-24 0 6.650 6.650 6.660 6.590 6.800 38,253,314 254,588,142 6.6553 4.068 4.068 4.074 4.031 4.159 62,540,435 4.0708 -0.15%
2017-03-23 0 6.660 6.650 6.660 6.230 6.720 123,642,416 807,474,392 6.5307 4.074 4.068 4.074 3.811 4.110 202,143,283 3.9946 9.90%
2017-03-22 0 6.060 6.050 6.060 5.950 6.060 36,740,748 221,264,239 6.0223 3.707 3.701 3.707 3.639 3.707 60,067,537 3.6836 0.66%
2017-03-21 0 6.020 6.020 6.030 5.930 6.180 34,215,500 208,183,000 6.0845 3.682 3.682 3.688 3.627 3.780 55,939,003 3.7216 1.35%
2017-03-20 0 5.940 5.930 5.940 5.850 5.970 11,197,414 66,303,241 5.9213 3.633 3.627 3.633 3.578 3.652 18,306,679 3.6218 -0.17%
2017-03-17 0 5.950 5.940 5.950 5.880 5.970 26,266,283 155,724,950 5.9287 3.639 3.633 3.639 3.597 3.652 42,942,809 3.6263 -0.17%
2017-03-16 0 5.960 5.950 5.960 5.910 6.010 21,909,195 130,629,431 5.9623 3.645 3.639 3.645 3.615 3.676 35,819,396 3.6469 0.34%
2017-03-15 0 5.940 5.940 5.950 5.920 6.040 11,741,582 70,128,759 5.9727 3.633 3.633 3.639 3.621 3.694 19,196,341 3.6532 -1.16%
2017-03-14 0 6.010 6.000 6.010 5.910 6.030 15,602,760 93,481,598 5.9914 3.676 3.670 3.676 3.615 3.688 25,508,990 3.6647 1.01%
2017-03-13 0 5.950 5.940 5.950 5.930 6.030 17,354,088 103,776,726 5.9800 3.639 3.633 3.639 3.627 3.688 28,372,240 3.6577 -1.33%
2017-03-10 0 6.030 6.020 6.030 6.000 6.080 15,200,383 91,663,641 6.0304 3.688 3.682 3.688 3.670 3.719 24,851,143 3.6885 -0.82%
2017-03-09 0 6.080 6.080 6.090 6.060 6.120 14,794,596 90,131,631 6.0922 3.719 3.719 3.725 3.707 3.743 24,187,721 3.7263 -0.16%
2017-03-08 0 6.090 6.090 6.100 6.060 6.150 18,735,911 114,151,004 6.0926 3.725 3.725 3.731 3.707 3.762 30,631,386 3.7266 -0.98%
2017-03-07 0 6.150 6.140 6.150 6.000 6.170 26,570,681 162,954,893 6.1329 3.762 3.756 3.762 3.670 3.774 43,440,470 3.7512 2.16%
2017-03-06 0 6.020 6.020 6.030 6.010 6.140 20,015,961 121,569,910 6.0736 3.682 3.682 3.688 3.676 3.756 32,724,143 3.7150 0.00%
2017-03-03 0 6.020 6.010 6.020 5.990 6.050 15,737,605 94,837,187 6.0262 3.682 3.676 3.682 3.664 3.701 25,729,448 3.6859 -1.15%
2017-03-02 0 6.090 6.080 6.090 6.050 6.120 25,750,702 156,881,702 6.0923 3.725 3.719 3.725 3.701 3.743 42,099,885 3.7264 -0.49%
2017-03-01 0 6.120 6.110 6.120 6.060 6.140 19,659,086 119,940,645 6.1010 3.743 3.737 3.743 3.707 3.756 32,140,687 3.7317 0.82%
2017-02-28 0 6.070 6.070 6.080 6.050 6.120 35,518,727 215,757,130 6.0745 3.713 3.713 3.719 3.701 3.743 58,069,652 3.7155 0.00%
2017-02-27 0 6.070 6.060 6.070 6.040 6.120 19,763,887 119,913,609 6.0673 3.713 3.707 3.713 3.694 3.743 32,312,026 3.7111 0.17%
2017-02-24 0 6.060 6.060 6.080 6.050 6.100 18,039,981 109,547,647 6.0725 3.707 3.707 3.719 3.701 3.731 29,493,608 3.7143 -0.66%
2017-02-23 0 6.100 6.100 6.110 6.070 6.140 24,162,609 147,434,420 6.1018 3.731 3.731 3.737 3.713 3.756 39,503,508 3.7322 -0.65%
2017-02-22 0 6.140 6.120 6.140 6.030 6.140 23,123,957 140,497,448 6.0758 3.756 3.743 3.756 3.688 3.756 37,805,413 3.7163 1.66%
2017-02-21 0 6.040 6.030 6.040 6.030 6.100 16,013,376 97,147,530 6.0666 3.694 3.688 3.694 3.688 3.731 26,180,307 3.7107 0.00%
2017-02-20 0 6.040 6.040 6.050 6.020 6.090 18,427,127 111,644,680 6.0587 3.694 3.694 3.701 3.682 3.725 30,126,554 3.7059 0.33%
2017-02-17 0 6.020 6.020 6.030 5.950 6.110 27,843,383 168,249,590 6.0427 3.682 3.682 3.688 3.639 3.737 45,521,214 3.6961 1.18%
2017-02-16 0 5.950 5.940 5.950 5.930 5.990 22,383,945 133,342,951 5.9571 3.639 3.633 3.639 3.627 3.664 36,595,566 3.6437 -0.17%
2017-02-15 0 5.960 5.950 5.960 5.930 6.070 28,564,568 170,405,853 5.9656 3.645 3.639 3.645 3.627 3.713 46,700,281 3.6489 -0.33%
2017-02-14 0 5.980 5.980 5.990 5.930 5.990 24,311,170 144,862,822 5.9587 3.658 3.658 3.664 3.627 3.664 39,746,390 3.6447 0.00%
2017-02-13 0 5.980 5.970 5.980 5.900 6.000 24,315,500 144,859,181 5.9575 3.658 3.652 3.658 3.609 3.670 39,753,469 3.6439 0.34%
2017-02-10 0 5.960 5.950 5.960 5.890 5.990 45,318,436 269,838,119 5.9543 3.645 3.639 3.645 3.603 3.664 74,091,220 3.6420 1.53%
2017-02-09 0 5.870 5.860 5.870 5.800 5.900 34,127,695 199,931,592 5.8583 3.590 3.584 3.590 3.548 3.609 55,795,451 3.5833 0.51%
2017-02-08 0 5.840 5.830 5.840 5.730 5.890 33,305,419 193,643,797 5.8142 3.572 3.566 3.572 3.505 3.603 54,451,110 3.5563 -0.85%
2017-02-07 0 5.890 5.880 5.890 5.850 5.940 18,695,517 110,082,039 5.8882 3.603 3.597 3.603 3.578 3.633 30,565,346 3.6015 -0.34%
2017-02-06 0 5.910 5.910 5.920 5.870 6.030 17,711,619 104,963,255 5.9262 3.615 3.615 3.621 3.590 3.688 28,956,768 3.6248 0.00%
2017-02-03 0 5.910 5.900 5.910 5.800 5.920 18,174,312 106,818,069 5.8774 3.615 3.609 3.615 3.548 3.621 29,713,226 3.5950 0.51%
2017-02-02 0 5.880 5.870 5.880 5.820 5.900 18,039,633 105,742,042 5.8617 3.597 3.590 3.597 3.560 3.609 29,493,039 3.5853 0.00%
2017-02-01 0 5.880 5.870 5.880 5.750 5.880 13,817,953 80,430,332 5.8207 3.597 3.590 3.597 3.517 3.597 22,591,005 3.5603 -0.68%
2017-01-27 0 5.920 5.910 5.920 5.820 5.950 10,568,655 62,073,424 5.8734 3.621 3.615 3.621 3.560 3.639 17,278,719 3.5925 -1.17%
2017-01-26 0 5.990 5.980 5.990 5.910 6.000 27,755,920 165,527,245 5.9637 3.664 3.658 3.664 3.615 3.670 45,378,220 3.6477 1.53%
2017-01-25 0 5.900 5.900 5.910 5.690 5.990 47,250,701 276,002,941 5.8412 3.609 3.609 3.615 3.480 3.664 77,250,285 3.5728 3.15%
2017-01-24 0 5.720 5.710 5.720 5.660 5.750 47,874,400 273,272,373 5.7081 3.499 3.493 3.499 3.462 3.517 78,269,972 3.4914 -0.52%
2017-01-23 0 5.750 5.750 5.760 5.730 6.010 58,302,968 340,805,713 5.8454 3.517 3.517 3.523 3.505 3.676 95,319,663 3.5754 -4.64%
2017-01-20 0 6.030 6.030 6.040 6.010 6.160 22,502,402 137,268,953 6.1002 3.688 3.688 3.694 3.676 3.768 36,789,231 3.7312 -2.58%
2017-01-19 0 6.190 6.180 6.190 6.120 6.230 14,177,820 87,552,789 6.1753 3.786 3.780 3.786 3.743 3.811 23,179,352 3.7772 0.49%
2017-01-18 0 6.160 6.160 6.170 6.110 6.180 13,359,852 82,188,765 6.1519 3.768 3.768 3.774 3.737 3.780 21,842,054 3.7629 0.49%
2017-01-17 0 6.130 6.120 6.130 6.090 6.220 27,400,184 168,390,656 6.1456 3.749 3.743 3.749 3.725 3.805 44,796,627 3.7590 -0.97%
2017-01-16 0 6.190 6.190 6.200 6.160 6.310 10,104,332 62,653,418 6.2006 3.786 3.786 3.792 3.768 3.860 16,519,597 3.7927 -2.37%
2017-01-13 0 6.340 6.330 6.340 6.240 6.360 10,443,000 66,011,237 6.3211 3.878 3.872 3.878 3.817 3.890 17,073,286 3.8663 1.28%
2017-01-12 0 6.260 6.240 6.260 6.210 6.450 30,914,706 195,670,665 6.3294 3.829 3.817 3.829 3.798 3.945 50,542,527 3.8714 -1.57%
2017-01-11 0 6.360 6.340 6.360 6.220 6.370 24,887,283 157,484,538 6.3279 3.890 3.878 3.890 3.805 3.896 40,688,279 3.8705 1.76%
2017-01-10 0 6.250 6.240 6.250 6.160 6.250 15,389,825 95,593,327 6.2115 3.823 3.817 3.823 3.768 3.823 25,160,862 3.7993 1.96%
2017-01-09 0 6.130 6.130 6.140 6.070 6.220 20,889,569 127,746,366 6.1153 3.749 3.749 3.756 3.713 3.805 34,152,407 3.7405 0.00%
2017-01-06 0 6.130 6.130 6.140 6.130 6.320 23,084,153 142,925,357 6.1915 3.749 3.749 3.756 3.749 3.866 37,740,337 3.7871 -2.54%
2017-01-05 0 6.290 6.280 6.290 6.210 6.310 18,410,396 115,524,316 6.2750 3.847 3.841 3.847 3.798 3.860 30,099,201 3.8381 0.16%
2017-01-04 0 6.280 6.260 6.280 6.190 6.280 12,632,355 78,969,638 6.2514 3.841 3.829 3.841 3.786 3.841 20,652,668 3.8237 0.96%
2017-01-03 0 6.220 6.210 6.220 6.190 6.310 10,795,050 67,300,993 6.2344 3.805 3.798 3.805 3.786 3.860 17,648,853 3.8133 -0.80%
2016-12-30 0 6.270 6.250 6.270 6.140 6.280 10,267,566 64,009,156 6.2341 3.835 3.823 3.835 3.756 3.841 16,786,468 3.8131 0.80%
2016-12-29 0 6.220 6.200 6.220 6.020 6.250 21,439,432 132,627,028 6.1861 3.805 3.792 3.805 3.682 3.823 35,051,379 3.7838 -0.96%
2016-12-28 0 6.280 6.250 6.280 6.190 6.310 14,329,923 89,630,078 6.2547 3.841 3.823 3.841 3.786 3.860 23,428,026 3.8258 0.96%
2016-12-23 0 6.220 6.190 6.220 6.180 6.380 16,952,593 106,089,658 6.2580 3.805 3.786 3.805 3.780 3.902 27,715,835 3.8278 -0.32%
2016-12-22 0 6.240 6.210 6.240 6.170 6.320 14,659,372 91,338,902 6.2308 3.817 3.798 3.817 3.774 3.866 23,966,643 3.8111 -0.16%
2016-12-21 0 6.250 6.250 6.270 6.140 6.310 26,592,041 165,840,999 6.2365 3.823 3.823 3.835 3.756 3.860 43,475,392 3.8146 0.16%
2016-12-20 0 6.240 6.240 6.270 6.240 6.410 15,216,495 95,793,935 6.2954 3.817 3.817 3.835 3.817 3.921 24,877,484 3.8506 -1.42%
2016-12-19 0 6.330 6.300 6.330 6.270 6.480 14,003,609 88,528,487 6.3218 3.872 3.853 3.872 3.835 3.964 22,894,534 3.8668 -2.47%
2016-12-16 0 6.490 6.480 6.490 6.390 6.520 24,598,923 159,099,068 6.4677 3.970 3.964 3.970 3.908 3.988 40,216,838 3.9560 -0.61%
2016-12-15 0 6.530 6.520 6.530 6.380 6.690 26,043,235 169,838,416 6.5214 3.994 3.988 3.994 3.902 4.092 42,578,148 3.9889 -0.76%
2016-12-14 0 6.580 6.580 6.590 6.560 6.740 26,761,419 177,705,779 6.6404 4.025 4.025 4.031 4.012 4.123 43,752,308 4.0616 -1.79%
2016-12-13 0 6.700 6.670 6.700 6.600 6.730 38,857,671 259,790,332 6.6857 4.098 4.080 4.098 4.037 4.116 63,528,500 4.0894 1.52%
2016-12-12 0 6.600 6.590 6.600 6.560 6.720 30,676,738 202,816,408 6.6114 4.037 4.031 4.037 4.012 4.110 50,153,473 4.0439 -0.15%
2016-12-09 0 6.610 6.590 6.610 6.520 6.700 56,469,167 372,580,033 6.5979 4.043 4.031 4.043 3.988 4.098 92,321,577 4.0357 1.54%
2016-12-08 0 6.510 6.500 6.510 6.470 6.620 45,935,162 300,999,018 6.5527 3.982 3.976 3.982 3.957 4.049 75,099,507 4.0080 0.93%
2016-12-07 0 6.450 6.430 6.450 6.340 6.480 41,652,817 267,399,441 6.4197 3.945 3.933 3.945 3.878 3.964 68,098,291 3.9267 1.74%
2016-12-06 0 6.340 6.300 6.340 6.270 6.410 41,008,856 259,996,860 6.3400 3.878 3.853 3.878 3.835 3.921 67,045,477 3.8779 -0.16%
2016-12-05 0 6.350 6.340 6.350 6.220 6.430 38,495,277 243,862,553 6.3349 3.884 3.878 3.884 3.805 3.933 62,936,021 3.8748 1.28%
2016-12-02 0 6.270 6.250 6.270 6.210 6.360 25,203,543 157,761,036 6.2595 3.835 3.823 3.835 3.798 3.890 41,205,333 3.8287 0.16%
2016-12-01 0 6.260 6.260 6.280 6.250 6.420 28,715,418 182,370,035 6.3509 3.829 3.829 3.841 3.823 3.927 46,946,906 3.8846 -2.95%
2016-11-30 0 6.450 6.340 6.450 6.280 6.450 75,931,914 486,756,653 6.4104 3.945 3.878 3.945 3.841 3.945 124,141,269 3.9210 1.90%
2016-11-29 0 6.330 6.310 6.330 6.240 6.330 25,321,892 159,661,720 6.3053 3.872 3.860 3.872 3.817 3.872 41,398,822 3.8567 0.32%
2016-11-28 0 6.310 6.280 6.310 6.280 6.350 17,263,548 109,107,947 6.3201 3.860 3.841 3.860 3.841 3.884 28,224,216 3.8658 0.00%
2016-11-25 0 6.310 6.290 6.310 6.210 6.310 12,247,982 77,064,350 6.2920 3.860 3.847 3.860 3.798 3.860 20,024,255 3.8486 1.61%
2016-11-24 0 6.210 6.200 6.210 6.130 6.340 11,663,678 72,795,223 6.2412 3.798 3.792 3.798 3.749 3.878 19,068,975 3.8175 0.32%
2016-11-23 0 6.190 6.180 6.190 6.160 6.310 21,068,763 130,900,960 6.2130 3.786 3.780 3.786 3.768 3.860 34,445,371 3.8002 -0.96%
2016-11-22 0 6.250 6.240 6.250 6.200 6.310 30,580,734 190,559,408 6.2314 3.823 3.817 3.823 3.792 3.860 49,996,516 3.8115 0.16%
2016-11-21 0 6.240 6.240 6.270 6.240 6.390 25,321,222 159,239,565 6.2888 3.817 3.817 3.835 3.817 3.908 41,397,727 3.8466 -2.19%
2016-11-18 0 6.380 6.370 6.380 6.320 6.410 30,306,763 193,173,788 6.3739 3.902 3.896 3.902 3.866 3.921 49,548,600 3.8987 1.75%
2016-11-17 0 6.270 6.220 6.270 6.200 6.400 34,196,816 213,861,664 6.2538 3.835 3.805 3.835 3.792 3.915 55,908,457 3.8252 -2.64%
2016-11-16 0 6.440 6.420 6.440 6.300 6.470 43,713,076 279,806,812 6.4010 3.939 3.927 3.939 3.853 3.957 71,466,613 3.9152 1.26%
2016-11-15 0 6.360 6.360 6.370 6.200 6.360 42,748,523 269,460,990 6.3034 3.890 3.890 3.896 3.792 3.890 69,889,663 3.8555 1.92%
2016-11-14 0 6.240 6.220 6.240 6.180 6.420 93,288,196 592,914,673 6.3557 3.817 3.805 3.817 3.780 3.927 152,517,096 3.8875 -3.85%
2016-11-11 0 6.490 6.480 6.490 6.440 6.580 106,851,465 694,937,723 6.5038 3.970 3.964 3.970 3.939 4.025 174,691,717 3.9781 -0.76%
2016-11-10 0 6.540 6.520 6.540 6.360 6.580 64,749,374 420,731,481 6.4978 4.000 3.988 4.000 3.890 4.025 105,858,907 3.9745 4.14%
2016-11-09 0 6.280 6.270 6.280 6.180 6.480 46,105,512 289,227,351 6.2732 3.841 3.835 3.841 3.780 3.964 75,378,012 3.8370 -1.87%
2016-11-08 0 6.400 6.400 6.410 6.360 6.580 58,371,401 374,912,849 6.4229 3.915 3.915 3.921 3.890 4.025 95,431,544 3.9286 0.16%
2016-11-07 0 6.390 6.380 6.390 6.220 6.390 56,664,620 359,862,128 6.3507 3.908 3.902 3.908 3.805 3.908 92,641,123 3.8845 3.06%
2016-11-04 0 6.200 6.190 6.200 6.160 6.240 31,604,754 195,984,342 6.2011 3.792 3.786 3.792 3.768 3.817 51,670,688 3.7930 -0.64%
2016-11-03 0 6.240 6.210 6.240 6.190 6.280 24,866,676 154,626,890 6.2182 3.817 3.798 3.817 3.786 3.841 40,654,588 3.8034 0.97%
2016-11-02 0 6.180 6.180 6.190 6.130 6.280 32,417,973 201,214,511 6.2069 3.780 3.780 3.786 3.749 3.841 53,000,222 3.7965 -1.75%
2016-11-01 0 6.290 6.280 6.290 6.210 6.330 28,755,233 180,714,588 6.2846 3.847 3.841 3.847 3.798 3.872 47,012,000 3.8440 0.00%
2016-10-31 0 6.290 6.290 6.300 6.250 6.340 78,516,611 494,170,197 6.2938 3.847 3.847 3.853 3.823 3.878 128,366,996 3.8497 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 3.811 3.805 3.811 3.780 3.853 1,838,689,731 3.8219 -8.25%
2016-10-27 0 6.790 6.790 6.810 6.670 6.960 26,249,265 177,730,837 6.7709 4.153 4.153 4.165 4.080 4.257 42,914,986 4.1415 -1.02%
2016-10-26 0 6.860 6.860 6.890 6.850 7.040 27,516,041 190,163,837 6.9110 4.196 4.196 4.214 4.190 4.306 44,986,042 4.2272 -2.42%
2016-10-25 0 7.030 7.020 7.030 7.010 7.210 21,340,443 150,989,659 7.0753 4.300 4.294 4.300 4.288 4.410 34,889,542 4.3276 -2.36%
2016-10-24 0 7.200 7.190 7.200 6.970 7.200 32,071,113 228,452,764 7.1233 4.404 4.398 4.404 4.263 4.404 52,433,140 4.3570 2.86%
2016-10-20 0 7.000 6.990 7.000 6.980 7.110 20,905,401 147,366,438 7.0492 4.282 4.275 4.282 4.269 4.349 34,178,290 4.3117 -0.85%
2016-10-19 0 7.060 7.050 7.060 6.980 7.100 33,641,205 236,882,386 7.0414 4.318 4.312 4.318 4.269 4.343 55,000,087 4.3069 1.44%
2016-10-18 0 6.960 6.940 6.960 6.770 7.040 31,950,205 222,442,274 6.9622 4.257 4.245 4.257 4.141 4.306 52,235,467 4.2585 1.90%
2016-10-17 0 6.830 6.790 6.830 6.610 6.830 17,020,271 115,076,883 6.7612 4.178 4.153 4.178 4.043 4.178 27,826,482 4.1355 2.25%
2016-10-14 0 6.680 6.680 6.710 6.610 6.740 13,965,697 93,352,489 6.6844 4.086 4.086 4.104 4.043 4.123 22,832,552 4.0886 0.15%
2016-10-13 0 6.670 6.670 6.690 6.650 6.950 16,393,969 111,102,618 6.7770 4.080 4.080 4.092 4.068 4.251 26,802,539 4.1452 -1.91%
2016-10-12 0 6.800 6.770 6.800 6.700 6.880 20,632,163 140,372,986 6.8036 4.159 4.141 4.159 4.098 4.208 33,731,573 4.1615 0.00%
2016-10-11 0 6.800 6.790 6.800 6.680 6.850 37,468,981 254,330,296 6.7878 4.159 4.153 4.159 4.086 4.190 61,258,127 4.1518 3.03%
2016-10-07 0 6.600 6.550 6.600 6.500 6.600 12,555,975 82,453,098 6.5668 4.037 4.006 4.037 3.976 4.037 20,527,794 4.0167 0.76%
2016-10-06 0 6.550 6.540 6.550 6.400 6.590 33,177,387 215,890,118 6.5071 4.006 4.000 4.006 3.915 4.031 54,241,790 3.9801 2.50%
2016-10-05 0 6.390 6.390 6.400 6.380 6.470 13,401,663 85,932,105 6.4120 3.908 3.908 3.915 3.902 3.957 21,910,411 3.9220 -1.08%
2016-10-04 0 6.460 6.450 6.460 6.300 6.480 17,978,633 115,374,456 6.4173 3.951 3.945 3.951 3.853 3.964 29,393,310 3.9252 2.54%
2016-10-03 0 6.300 6.260 6.300 6.230 6.340 7,965,012 50,025,193 6.2806 3.853 3.829 3.853 3.811 3.878 13,022,017 3.8416 0.96%
2016-09-30 0 6.240 6.230 6.240 6.150 6.340 24,288,056 151,124,850 6.2222 3.817 3.811 3.817 3.762 3.878 39,708,601 3.8058 -1.42%
2016-09-29 0 6.330 6.330 6.360 6.310 6.410 10,433,618 66,400,876 6.3641 3.872 3.872 3.890 3.860 3.921 17,057,947 3.8927 0.80%
2016-09-28 0 6.280 6.280 6.290 6.210 6.350 19,787,406 123,964,761 6.2648 3.841 3.841 3.847 3.798 3.884 32,350,478 3.8319 -1.41%
2016-09-27 0 6.370 6.340 6.370 6.230 6.370 13,669,731 86,227,530 6.3079 3.896 3.878 3.896 3.811 3.896 22,348,676 3.8583 1.11%
2016-09-26 0 6.300 6.290 6.300 6.230 6.430 12,322,680 77,743,090 6.3089 3.853 3.847 3.853 3.811 3.933 20,146,379 3.8589 -1.72%
2016-09-23 0 6.410 6.370 6.410 6.330 6.430 11,957,754 76,266,945 6.3780 3.921 3.896 3.921 3.872 3.933 19,549,761 3.9012 0.31%
2016-09-22 0 6.390 6.380 6.390 6.360 6.490 14,003,250 89,916,914 6.4211 3.908 3.902 3.908 3.890 3.970 22,893,947 3.9275 -0.16%
2016-09-21 0 6.400 6.400 6.420 6.380 6.480 22,133,042 142,434,336 6.4354 3.915 3.915 3.927 3.902 3.964 36,185,364 3.9362 0.00%
2016-09-20 0 6.400 6.390 6.400 6.380 6.500 30,450,422 194,998,141 6.4038 3.915 3.908 3.915 3.902 3.976 49,783,468 3.9169 -0.31%
2016-09-19 0 6.420 6.400 6.420 6.320 6.470 41,346,929 264,007,833 6.3852 3.927 3.915 3.927 3.866 3.957 67,598,194 3.9055 1.42%
2016-09-15 0 6.330 6.330 6.340 6.230 6.330 53,817,653 339,031,468 6.2996 3.872 3.872 3.878 3.811 3.872 87,986,610 3.8532 2.59%
2016-09-14 0 6.170 6.170 6.190 6.150 6.280 18,824,966 117,016,308 6.2160 3.774 3.774 3.786 3.762 3.841 30,776,982 3.8021 -0.48%
2016-09-13 0 6.200 6.190 6.200 6.160 6.320 16,981,917 105,739,448 6.2266 3.792 3.786 3.792 3.768 3.866 27,763,777 3.8085 0.16%
2016-09-12 0 6.190 6.190 6.200 6.170 6.280 30,845,446 191,689,576 6.2145 3.786 3.786 3.792 3.774 3.841 50,429,294 3.8012 -1.90%
2016-09-09 0 6.310 6.300 6.310 6.200 6.350 55,509,675 348,776,950 6.2832 3.860 3.853 3.860 3.792 3.884 90,752,901 3.8431 2.10%
2016-09-08 0 6.180 6.160 6.180 6.090 6.190 52,125,147 320,031,500 6.1397 3.780 3.768 3.780 3.725 3.786 85,219,528 3.7554 2.15%
2016-09-07 0 6.050 6.050 6.060 6.020 6.130 26,769,868 162,244,185 6.0607 3.701 3.701 3.707 3.682 3.749 43,766,122 3.7071 -1.14%
2016-09-06 0 6.120 6.110 6.120 6.060 6.120 14,503,250 88,384,954 6.0941 3.743 3.737 3.743 3.707 3.743 23,711,398 3.7275 0.33%
2016-09-05 0 6.100 6.090 6.100 6.070 6.140 14,986,648 91,311,906 6.0929 3.731 3.725 3.731 3.713 3.756 24,501,707 3.7268 0.00%
2016-09-02 0 6.100 6.090 6.100 6.050 6.120 20,998,900 127,933,100 6.0924 3.731 3.725 3.731 3.701 3.743 34,331,152 3.7264 0.33%
2016-09-01 0 6.080 6.080 6.090 6.030 6.120 23,608,078 143,497,920 6.0783 3.719 3.719 3.725 3.688 3.743 38,596,903 3.7179 0.50%
2016-08-31 0 6.100 6.050 6.100 6.040 6.130 33,358,099 202,875,602 6.0817 3.701 3.670 3.701 3.664 3.719 54,987,957 3.6895 0.83%
2016-08-30 0 6.050 6.050 6.060 5.950 6.130 27,331,809 164,886,296 6.0328 3.670 3.670 3.676 3.610 3.719 45,054,136 3.6597 -0.49%
2016-08-29 0 6.080 6.070 6.080 6.050 6.170 19,419,382 118,107,816 6.0820 3.688 3.682 3.688 3.670 3.743 32,011,181 3.6896 0.16%
2016-08-26 0 6.070 6.060 6.070 6.000 6.100 40,401,259 244,227,439 6.0450 3.682 3.676 3.682 3.640 3.701 66,598,001 3.6672 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 3.640 3.634 3.640 3.579 3.707 1,671,997,374 3.6131 -4.15%
2016-08-24 0 6.260 6.230 6.260 6.170 6.260 25,171,316 156,228,352 6.2066 3.798 3.779 3.798 3.743 3.798 41,492,750 3.7652 1.46%
2016-08-23 0 6.170 6.120 6.170 6.030 6.170 13,036,187 79,722,839 6.1155 3.743 3.713 3.743 3.658 3.743 21,489,033 3.7099 1.31%
2016-08-22 0 6.090 6.070 6.090 6.020 6.300 16,521,147 100,444,062 6.0797 3.694 3.682 3.694 3.652 3.822 27,233,690 3.6882 0.83%
2016-08-19 0 6.040 6.040 6.050 6.040 6.250 19,554,117 119,811,982 6.1272 3.664 3.664 3.670 3.664 3.792 32,233,280 3.7170 -2.74%
2016-08-18 0 6.210 6.210 6.240 6.200 6.390 18,289,192 114,380,209 6.2540 3.767 3.767 3.785 3.761 3.876 30,148,160 3.7939 -1.90%
2016-08-17 0 6.330 6.320 6.330 6.150 6.370 32,996,843 207,014,839 6.2738 3.840 3.834 3.840 3.731 3.864 54,392,458 3.8059 2.76%
2016-08-16 0 6.160 6.150 6.160 6.110 6.200 19,297,065 118,642,432 6.1482 3.737 3.731 3.737 3.707 3.761 31,809,552 3.7298 0.82%
2016-08-15 0 6.110 6.110 6.120 6.000 6.160 7,832,444 47,800,820 6.1029 3.707 3.707 3.713 3.640 3.737 12,911,110 3.7023 0.33%
2016-08-12 0 6.090 6.080 6.090 6.000 6.230 20,902,000 127,496,489 6.0997 3.694 3.688 3.694 3.640 3.779 34,455,149 3.7004 0.16%
2016-08-11 0 6.080 6.080 6.090 5.980 6.170 12,192,816 74,325,665 6.0959 3.688 3.688 3.694 3.628 3.743 20,098,809 3.6980 2.88%
2016-08-10 0 5.910 5.900 5.910 5.900 6.030 14,902,341 88,719,486 5.9534 3.585 3.579 3.585 3.579 3.658 24,565,227 3.6116 -0.84%
2016-08-09 0 5.960 5.960 5.970 5.960 6.030 17,022,094 101,948,694 5.9892 3.616 3.616 3.622 3.616 3.658 28,059,458 3.6333 -0.50%
2016-08-08 0 5.990 5.990 6.000 5.970 6.100 15,032,940 90,530,488 6.0221 3.634 3.634 3.640 3.622 3.701 24,780,509 3.6533 -0.66%
2016-08-05 0 6.030 6.030 6.060 6.020 6.100 9,291,415 56,227,946 6.0516 3.658 3.658 3.676 3.652 3.701 15,316,099 3.6712 -0.17%
2016-08-04 0 6.040 6.030 6.040 6.020 6.090 12,915,587 78,180,792 6.0532 3.664 3.658 3.664 3.652 3.694 21,290,234 3.6721 -0.17%
2016-08-03 0 6.050 6.050 6.070 6.050 6.150 13,885,794 84,587,949 6.0917 3.670 3.670 3.682 3.670 3.731 22,889,537 3.6955 -2.42%
2016-08-01 0 6.200 6.190 6.200 6.060 6.200 10,806,572 66,714,367 6.1735 3.761 3.755 3.761 3.676 3.761 17,813,705 3.7451 1.47%
2016-07-29 0 6.110 6.100 6.110 6.060 6.160 10,879,704 66,413,158 6.1043 3.707 3.701 3.707 3.676 3.737 17,934,256 3.7031 -0.81%
2016-07-28 0 6.160 6.160 6.200 6.160 6.250 20,418,500 126,633,840 6.2019 3.737 3.737 3.761 3.737 3.792 33,658,141 3.7624 0.16%
2016-07-27 0 6.150 6.120 6.150 6.110 6.210 9,198,790 56,584,925 6.1513 3.731 3.713 3.731 3.707 3.767 15,163,414 3.7317 0.00%
2016-07-26 0 6.150 6.120 6.150 5.990 6.160 11,646,772 71,252,699 6.1178 3.731 3.713 3.731 3.634 3.737 19,198,702 3.7113 1.32%
2016-07-25 0 6.070 6.030 6.070 6.000 6.100 5,258,473 31,789,257 6.0453 3.682 3.658 3.682 3.640 3.701 8,668,140 3.6674 0.50%
2016-07-22 0 6.040 6.020 6.030 5.990 6.080 8,692,512 52,323,843 6.0194 3.664 3.652 3.658 3.634 3.688 14,328,858 3.6516 -1.15%
2016-07-21 0 6.110 6.100 6.130 6.080 6.180 7,977,838 48,745,871 6.1102 3.707 3.701 3.719 3.688 3.749 13,150,780 3.7067 -0.81%
2016-07-20 0 6.160 6.140 6.160 6.060 6.170 9,036,995 55,334,952 6.1232 3.737 3.725 3.737 3.676 3.743 14,896,709 3.7146 0.49%
2016-07-19 0 6.130 6.100 6.140 6.060 6.210 16,293,065 100,002,459 6.1377 3.719 3.701 3.725 3.676 3.767 26,857,716 3.7234 0.33%
2016-07-18 0 6.110 6.110 6.120 6.090 6.150 13,730,041 83,829,533 6.1056 3.707 3.707 3.713 3.694 3.731 22,632,792 3.7039 0.00%
2016-07-15 0 6.110 6.100 6.110 6.070 6.210 32,464,098 199,085,943 6.1325 3.707 3.701 3.707 3.682 3.767 53,514,273 3.7202 -0.49%
2016-07-14 0 6.140 6.140 6.170 6.140 6.310 23,945,068 147,593,693 6.1638 3.725 3.725 3.743 3.725 3.828 39,471,385 3.7393 -2.69%
2016-07-13 0 6.310 6.310 6.330 6.290 6.410 24,804,012 157,424,570 6.3467 3.828 3.828 3.840 3.816 3.889 40,887,281 3.8502 0.00%
2016-07-12 0 6.310 6.300 6.320 6.170 6.370 60,126,372 376,222,443 6.2572 3.828 3.822 3.834 3.743 3.864 99,113,153 3.7959 3.27%
2016-07-11 0 6.110 6.090 6.120 6.090 6.190 21,670,812 132,998,836 6.1372 3.707 3.694 3.713 3.694 3.755 35,722,470 3.7231 0.66%
2016-07-08 0 6.070 6.060 6.070 6.050 6.160 23,706,900 144,650,309 6.1016 3.682 3.676 3.682 3.670 3.737 39,078,786 3.7015 0.17%
2016-07-07 0 6.060 6.050 6.060 6.040 6.120 17,388,051 105,292,120 6.0554 3.676 3.670 3.676 3.664 3.713 28,662,707 3.6735 -1.14%
2016-07-06 0 6.130 6.120 6.130 6.090 6.150 21,189,986 129,701,079 6.1209 3.719 3.713 3.719 3.694 3.731 34,929,869 3.7132 -0.33%
2016-07-05 0 6.150 6.140 6.150 6.120 6.200 12,677,400 77,939,093 6.1479 3.731 3.725 3.731 3.713 3.761 20,897,604 3.7296 -0.49%
2016-07-04 0 6.180 6.170 6.190 6.110 6.200 29,383,039 181,448,071 6.1753 3.749 3.743 3.755 3.707 3.761 48,435,413 3.7462 1.64%
2016-06-30 0 6.080 6.050 6.080 5.940 6.100 35,637,611 215,117,604 6.0363 3.688 3.670 3.688 3.603 3.701 58,745,537 3.6619 1.67%
2016-06-29 0 5.980 5.970 6.000 5.900 6.020 17,765,138 106,153,275 5.9754 3.628 3.622 3.640 3.579 3.652 29,284,302 3.6249 0.67%
2016-06-28 0 5.940 5.940 5.950 5.850 6.000 16,537,922 98,272,042 5.9422 3.603 3.603 3.610 3.549 3.640 27,261,342 3.6048 0.34%
2016-06-27 0 5.920 5.920 5.930 5.730 5.960 9,355,592 55,252,834 5.9059 3.591 3.591 3.597 3.476 3.616 15,421,889 3.5828 1.20%
2016-06-24 0 5.850 5.850 5.890 5.760 6.070 30,723,078 180,047,145 5.8603 3.549 3.549 3.573 3.494 3.682 50,644,352 3.5551 -2.66%
2016-06-23 0 6.010 6.000 6.020 5.920 6.150 33,569,128 201,449,133 6.0010 3.646 3.640 3.652 3.591 3.731 55,335,820 3.6405 1.86%
2016-06-22 0 5.900 5.890 5.920 5.840 5.980 11,906,343 70,461,259 5.9180 3.579 3.573 3.591 3.543 3.628 19,626,582 3.5901 -0.17%
2016-06-21 0 5.910 5.900 5.910 5.880 6.040 28,670,350 171,239,838 5.9727 3.585 3.579 3.585 3.567 3.664 47,260,606 3.6233 -0.67%
2016-06-20 0 5.950 5.930 5.950 5.930 6.040 8,472,404 50,557,483 5.9673 3.610 3.597 3.610 3.597 3.664 13,966,029 3.6200 0.85%
2016-06-17 0 5.900 5.900 5.930 5.860 6.060 20,286,857 120,476,286 5.9386 3.579 3.579 3.597 3.555 3.676 33,441,139 3.6026 -1.01%
2016-06-16 0 5.960 5.950 5.960 5.910 6.000 19,326,823 114,772,391 5.9385 3.616 3.610 3.616 3.585 3.640 31,858,606 3.6026 0.34%
2016-06-15 0 5.940 5.930 5.950 5.810 6.000 16,600,300 98,665,928 5.9436 3.603 3.597 3.610 3.525 3.640 27,364,167 3.6057 1.19%
2016-06-14 0 5.870 5.860 5.880 5.840 5.900 17,456,901 102,540,214 5.8739 3.561 3.555 3.567 3.543 3.579 28,776,200 3.5634 -0.34%
2016-06-13 0 5.890 5.880 5.890 5.840 5.990 14,442,265 85,430,778 5.9153 3.573 3.567 3.573 3.543 3.634 23,806,832 3.5885 -1.51%
2016-06-10 0 5.980 5.970 5.990 5.950 6.100 18,888,132 113,532,924 6.0108 3.628 3.622 3.634 3.610 3.701 31,135,461 3.6464 -2.45%
2016-06-08 0 6.130 6.110 6.130 6.030 6.150 28,095,113 171,814,042 6.1154 3.719 3.707 3.719 3.658 3.731 46,312,377 3.7099 0.33%
2016-06-07 0 6.110 6.110 6.120 5.990 6.130 26,398,400 160,719,056 6.0882 3.707 3.707 3.713 3.634 3.719 43,515,492 3.6934 1.83%
2016-06-06 0 6.000 5.990 6.000 5.980 6.040 16,536,200 99,211,938 5.9997 3.640 3.634 3.640 3.628 3.664 27,258,503 3.6397 0.33%
2016-06-03 0 5.980 5.950 5.980 5.910 5.980 13,485,713 80,508,997 5.9699 3.628 3.610 3.628 3.585 3.628 22,230,038 3.6216 0.50%
2016-06-02 0 5.950 5.940 5.950 5.930 5.990 11,310,407 67,444,092 5.9630 3.610 3.603 3.610 3.597 3.634 18,644,233 3.6174 -0.17%
2016-06-01 0 5.960 5.940 5.960 5.880 5.970 18,178,218 108,267,352 5.9559 3.616 3.603 3.616 3.567 3.622 29,965,229 3.6131 -0.33%
2016-05-31 0 5.980 5.950 5.990 5.890 5.990 21,287,797 126,777,345 5.9554 3.628 3.610 3.634 3.573 3.634 35,091,102 3.6128 1.53%
2016-05-30 0 5.890 5.880 5.890 5.800 5.890 9,403,506 55,210,951 5.8713 3.573 3.567 3.573 3.519 3.573 15,500,871 3.5618 1.03%
2016-05-27 0 5.830 5.820 5.830 5.810 5.960 17,988,181 105,215,365 5.8491 3.537 3.531 3.537 3.525 3.616 29,651,969 3.5483 -2.67%
2016-05-26 0 5.990 5.980 6.000 5.920 6.050 13,134,841 78,685,857 5.9906 3.634 3.628 3.640 3.591 3.670 21,651,656 3.6342 1.61%
2016-05-25 0 6.020 6.020 6.060 5.950 6.090 18,364,199 110,427,970 6.0132 3.576 3.576 3.600 3.535 3.618 30,913,698 3.5721 0.67%
2016-05-24 0 5.980 5.970 5.980 5.930 6.000 10,124,116 60,559,743 5.9817 3.552 3.546 3.552 3.523 3.564 17,042,609 3.5534 0.67%
2016-05-23 0 5.940 5.930 5.950 5.920 6.100 12,017,967 71,651,026 5.9620 3.529 3.523 3.535 3.517 3.624 20,230,657 3.5417 -1.33%
2016-05-20 0 6.020 6.000 6.030 5.960 6.050 12,672,511 76,060,582 6.0020 3.576 3.564 3.582 3.541 3.594 21,332,495 3.5655 0.33%
2016-05-19 0 6.000 5.990 6.000 5.930 6.180 19,263,082 115,881,569 6.0157 3.564 3.558 3.564 3.523 3.671 32,426,849 3.5736 -2.91%
2016-05-18 0 6.180 6.150 6.180 6.050 6.180 21,383,798 130,861,367 6.1197 3.671 3.653 3.671 3.594 3.671 35,996,794 3.6354 0.65%
2016-05-17 0 6.140 6.140 6.150 6.110 6.190 19,401,000 119,389,246 6.1538 3.647 3.647 3.653 3.630 3.677 32,659,016 3.6556 0.33%
2016-05-16 0 6.120 6.100 6.120 6.070 6.120 23,854,147 145,586,389 6.1032 3.636 3.624 3.636 3.606 3.636 40,155,299 3.6256 1.16%
2016-05-13 0 6.050 6.040 6.050 6.000 6.140 28,478,070 172,867,345 6.0702 3.594 3.588 3.594 3.564 3.647 47,939,062 3.6060 -0.82%
2016-05-12 0 6.100 6.090 6.100 6.020 6.130 40,865,933 248,897,365 6.0906 3.624 3.618 3.624 3.576 3.642 68,792,389 3.6181 0.83%
2016-05-11 0 6.050 6.030 6.040 6.010 6.100 29,724,499 179,616,395 6.0427 3.594 3.582 3.588 3.570 3.624 50,037,260 3.5897 0.17%
2016-05-10 0 6.040 6.020 6.030 5.850 6.040 36,047,459 216,580,495 6.0082 3.588 3.576 3.582 3.475 3.588 60,681,126 3.5692 2.03%
2016-05-09 0 5.920 5.890 5.920 5.840 5.990 14,072,501 83,378,135 5.9249 3.517 3.499 3.517 3.469 3.558 23,689,193 3.5197 1.72%
2016-05-06 0 5.820 5.810 5.820 5.760 5.920 34,202,001 198,938,199 5.8166 3.457 3.451 3.457 3.422 3.517 57,574,542 3.4553 -1.36%
2016-05-05 0 5.900 5.890 5.900 5.870 6.090 46,161,902 274,054,509 5.9368 3.505 3.499 3.505 3.487 3.618 77,707,452 3.5267 -2.32%
2016-05-04 0 6.040 6.030 6.040 5.960 6.140 52,358,135 316,197,835 6.0391 3.588 3.582 3.588 3.541 3.647 88,137,990 3.5875 -2.58%
2016-05-03 0 6.200 6.190 6.200 6.120 6.450 38,847,255 243,134,859 6.2587 3.683 3.677 3.683 3.636 3.832 65,394,212 3.7180 -1.27%
2016-04-29 0 6.280 6.280 6.290 6.120 6.290 25,181,185 156,981,153 6.2341 3.731 3.731 3.737 3.636 3.737 42,389,192 3.7033 2.28%
2016-04-28 0 6.140 6.130 6.140 6.080 6.360 36,503,438 225,127,169 6.1673 3.647 3.642 3.647 3.612 3.778 61,448,706 3.6637 -3.15%
2016-04-27 0 6.340 6.330 6.340 6.300 6.390 36,352,562 230,567,919 6.3425 3.766 3.760 3.766 3.742 3.796 61,194,727 3.7678 0.00%
2016-04-26 0 6.340 6.340 6.370 6.150 6.420 59,200,674 374,139,040 6.3198 3.766 3.766 3.784 3.653 3.814 99,656,499 3.7543 3.43%
2016-04-25 0 6.130 6.110 6.130 6.050 6.200 28,080,502 172,715,348 6.1507 3.642 3.630 3.642 3.594 3.683 47,269,808 3.6538 -1.13%
2016-04-22 0 6.200 6.200 6.210 6.100 6.300 39,249,150 243,203,309 6.1964 3.683 3.683 3.689 3.624 3.742 66,070,749 3.6810 0.32%
2016-04-21 0 6.180 6.170 6.190 6.040 6.190 39,711,473 243,936,934 6.1427 3.671 3.665 3.677 3.588 3.677 66,849,009 3.6491 2.83%
2016-04-20 0 6.010 5.990 6.010 5.840 6.050 38,400,719 230,892,734 6.0127 3.570 3.558 3.570 3.469 3.594 64,642,528 3.5718 0.84%
2016-04-19 0 5.960 5.940 5.960 5.890 5.980 11,218,101 66,676,087 5.9436 3.541 3.529 3.541 3.499 3.552 18,884,188 3.5308 1.02%
2016-04-18 0 5.900 5.910 5.920 5.880 5.970 17,286,436 102,135,949 5.9084 3.505 3.511 3.517 3.493 3.546 29,099,427 3.5099 -0.17%
2016-04-15 0 5.910 5.900 5.910 5.760 5.940 29,493,018 173,554,216 5.8846 3.511 3.505 3.511 3.422 3.529 49,647,592 3.4957 2.60%
2016-04-14 0 5.760 5.750 5.760 5.670 6.070 35,285,000 205,044,298 5.8111 3.422 3.416 3.422 3.368 3.606 59,397,627 3.4521 -3.84%
2016-04-13 0 5.990 5.980 6.000 5.950 6.030 42,301,863 252,494,985 5.9689 3.558 3.552 3.564 3.535 3.582 71,209,587 3.5458 1.35%
2016-04-12 0 5.910 5.910 5.940 5.810 5.970 31,656,674 187,386,709 5.9193 3.511 3.511 3.529 3.451 3.546 53,289,821 3.5164 1.37%
2016-04-11 0 5.830 5.850 5.860 5.750 5.970 25,654,286 150,398,199 5.8625 3.463 3.475 3.481 3.416 3.546 43,185,595 3.4826 0.17%
2016-04-08 0 5.820 5.810 5.840 5.760 5.850 36,561,215 213,639,863 5.8433 3.457 3.451 3.469 3.422 3.475 61,545,966 3.4712 -1.69%
2016-04-07 0 5.920 5.900 5.930 5.810 6.100 41,820,932 250,130,647 5.9810 3.517 3.505 3.523 3.451 3.624 70,400,004 3.5530 -0.84%
2016-04-06 0 5.970 5.960 5.970 5.850 6.030 58,763,300 350,911,090 5.9716 3.546 3.541 3.546 3.475 3.582 98,920,238 3.5474 1.70%
2016-04-05 0 5.870 5.860 5.870 5.680 5.870 69,382,415 401,476,311 5.7864 3.487 3.481 3.487 3.374 3.487 116,796,112 3.4374 5.58%
2016-04-01 0 5.560 5.540 5.560 5.530 5.750 33,725,460 189,856,980 5.6295 3.303 3.291 3.303 3.285 3.416 56,772,348 3.3442 -1.07%
2016-03-31 0 5.620 5.620 5.630 5.560 5.890 52,724,213 298,232,543 5.6565 3.339 3.339 3.344 3.303 3.499 88,754,234 3.3602 0.00%
2016-03-30 0 5.620 5.620 5.630 5.420 5.650 75,827,398 421,976,471 5.5650 3.339 3.339 3.344 3.220 3.356 127,645,388 3.3058 8.70%
2016-03-29 0 5.170 5.160 5.170 5.040 5.240 16,107,238 82,989,999 5.1523 3.071 3.065 3.071 2.994 3.113 27,114,403 3.0607 3.19%
2016-03-24 0 5.010 5.000 5.020 4.930 5.120 16,561,800 83,028,390 5.0132 2.976 2.970 2.982 2.929 3.042 27,879,598 2.9781 -0.79%
2016-03-23 0 5.050 5.040 5.050 5.010 5.080 10,862,706 54,801,376 5.0449 3.000 2.994 3.000 2.976 3.018 18,285,928 2.9969 0.20%
2016-03-22 0 5.040 5.000 5.020 4.990 5.180 16,676,546 84,001,487 5.0371 2.994 2.970 2.982 2.964 3.077 28,072,758 2.9923 -1.56%
2016-03-21 0 5.120 5.090 5.120 5.060 5.230 16,835,356 86,450,054 5.1350 3.042 3.024 3.042 3.006 3.107 28,340,094 3.0505 0.20%
2016-03-18 0 5.110 5.090 5.100 5.010 5.200 32,014,147 163,420,016 5.1046 3.036 3.024 3.030 2.976 3.089 53,891,579 3.0324 3.02%
2016-03-17 0 4.960 4.950 4.970 4.940 5.020 26,925,628 134,159,877 4.9826 2.946 2.941 2.952 2.935 2.982 45,325,731 2.9599 -1.39%
2016-03-16 0 5.030 5.000 5.030 4.890 5.050 10,835,302 54,083,273 4.9914 2.988 2.970 2.988 2.905 3.000 18,239,797 2.9651 1.21%
2016-03-15 0 4.970 4.960 4.980 4.920 5.040 15,449,953 76,681,717 4.9632 2.952 2.946 2.958 2.923 2.994 26,007,951 2.9484 -0.20%
2016-03-14 0 4.980 4.970 5.000 4.860 5.040 14,240,385 70,642,522 4.9607 2.958 2.952 2.970 2.887 2.994 23,971,803 2.9469 -0.40%
2016-03-11 0 5.000 4.990 5.000 4.960 5.040 7,999,463 40,036,646 5.0049 2.970 2.964 2.970 2.946 2.994 13,466,037 2.9732 0.00%
2016-03-10 0 5.000 4.990 5.010 4.980 5.060 17,646,517 88,332,730 5.0057 2.970 2.964 2.976 2.958 3.006 29,705,576 2.9736 -0.60%
2016-03-09 0 5.030 5.020 5.030 4.940 5.160 35,499,091 179,183,720 5.0476 2.988 2.982 2.988 2.935 3.065 59,758,021 2.9985 1.82%
2016-03-08 0 4.940 4.930 4.950 4.890 5.000 17,118,297 84,629,187 4.9438 2.935 2.929 2.941 2.905 2.970 28,816,387 2.9368 1.23%
2016-03-07 0 4.880 4.860 4.880 4.830 4.990 22,271,182 109,592,995 4.9208 2.899 2.887 2.899 2.869 2.964 37,490,587 2.9232 -1.81%
2016-03-04 0 4.970 4.960 4.970 4.830 4.980 17,811,933 87,435,965 4.9088 2.952 2.946 2.952 2.869 2.958 29,984,032 2.9161 2.47%
2016-03-03 0 4.850 4.850 4.870 4.730 4.880 17,994,472 86,836,374 4.8257 2.881 2.881 2.893 2.810 2.899 30,291,312 2.8667 3.85%
2016-03-02 0 4.670 4.670 4.680 4.540 4.700 22,518,502 105,018,010 4.6636 2.774 2.774 2.780 2.697 2.792 37,906,918 2.7704 2.64%
2016-03-01 0 4.550 4.550 4.560 4.520 4.640 10,780,945 49,546,145 4.5957 2.703 2.703 2.709 2.685 2.756 18,148,294 2.7301 0.66%
2016-02-29 0 4.520 4.490 4.530 4.440 4.610 16,142,054 73,110,376 4.5292 2.685 2.667 2.691 2.638 2.739 27,173,011 2.6906 0.67%
2016-02-26 0 4.490 4.490 4.510 4.430 4.550 13,503,882 60,704,277 4.4953 2.667 2.667 2.679 2.632 2.703 22,731,998 2.6704 -0.88%
2016-02-25 0 4.530 4.520 4.540 4.490 4.600 14,960,760 68,007,834 4.5457 2.691 2.685 2.697 2.667 2.733 25,184,459 2.7004 0.00%
2016-02-24 0 4.530 4.500 4.530 4.490 4.620 11,855,460 53,743,730 4.5332 2.691 2.673 2.691 2.667 2.744 19,957,098 2.6930 -0.22%
2016-02-23 0 4.540 4.530 4.540 4.530 4.650 16,922,000 77,536,947 4.5820 2.697 2.691 2.697 2.691 2.762 28,485,947 2.7219 -0.22%
2016-02-22 0 4.550 4.530 4.550 4.390 4.640 35,311,062 159,260,149 4.5102 2.703 2.691 2.703 2.608 2.756 59,441,499 2.6793 2.71%
2016-02-19 0 4.430 4.410 4.450 4.350 4.500 16,143,390 71,446,373 4.4257 2.632 2.620 2.644 2.584 2.673 27,175,260 2.6291 0.68%
2016-02-18 0 4.400 4.390 4.410 4.360 4.520 22,937,620 101,103,000 4.4077 2.614 2.608 2.620 2.590 2.685 38,612,447 2.6184 1.85%
2016-02-17 0 4.320 4.320 4.330 4.240 4.440 13,266,672 57,216,885 4.3128 2.566 2.566 2.572 2.519 2.638 22,332,686 2.5620 1.89%
2016-02-16 0 4.240 4.230 4.240 4.220 4.310 11,927,750 50,779,837 4.2573 2.519 2.513 2.519 2.507 2.560 20,078,788 2.5290 -1.17%
2016-02-15 0 4.290 4.280 4.310 4.250 4.350 15,902,132 67,738,453 4.2597 2.548 2.543 2.560 2.525 2.584 26,769,134 2.5305 1.18%
2016-02-12 0 4.240 4.230 4.240 4.100 4.290 12,345,447 52,173,130 4.2261 2.519 2.513 2.519 2.436 2.548 20,781,926 2.5105 -0.93%
2016-02-11 0 4.280 4.280 4.300 4.110 4.400 26,017,075 111,639,234 4.2910 2.543 2.543 2.554 2.442 2.614 43,796,302 2.5491 -0.47%
2016-02-05 0 4.300 4.290 4.310 4.260 4.380 17,987,650 77,470,828 4.3069 2.554 2.548 2.560 2.531 2.602 30,279,828 2.5585 0.23%
2016-02-04 0 4.290 4.290 4.310 4.260 4.400 18,173,254 78,186,909 4.3023 2.548 2.548 2.560 2.531 2.614 30,592,268 2.5558 -1.38%
2016-02-03 0 4.350 4.350 4.370 4.320 4.390 19,818,390 86,645,061 4.3720 2.584 2.584 2.596 2.566 2.608 33,361,636 2.5971 -1.81%
2016-02-02 0 4.430 4.430 4.440 4.390 4.460 17,013,153 75,261,004 4.4237 2.632 2.632 2.638 2.608 2.649 28,639,391 2.6279 0.68%
2016-02-01 0 4.400 4.370 4.410 4.320 4.450 27,602,222 121,085,635 4.3868 2.614 2.596 2.620 2.566 2.644 46,464,687 2.6060 -0.45%
2016-01-29 0 4.420 4.410 4.420 4.300 4.460 28,882,224 126,492,399 4.3796 2.626 2.620 2.626 2.554 2.649 48,619,401 2.6017 2.31%
2016-01-28 0 4.320 4.320 4.330 4.290 4.400 15,252,089 65,978,881 4.3259 2.566 2.566 2.572 2.548 2.614 25,674,873 2.5698 -0.23%
2016-01-27 0 4.330 4.340 4.350 4.260 4.420 20,811,522 89,767,000 4.3133 2.572 2.578 2.584 2.531 2.626 35,033,443 2.5623 -1.14%
2016-01-26 0 4.380 4.370 4.390 4.340 4.400 9,660,960 42,286,784 4.3771 2.602 2.596 2.608 2.578 2.614 16,262,947 2.6002 -0.45%
2016-01-25 0 4.400 4.400 4.410 4.280 4.440 14,689,967 64,683,452 4.4032 2.614 2.614 2.620 2.543 2.638 24,728,615 2.6157 3.77%
2016-01-22 0 4.240 4.230 4.250 4.190 4.300 28,766,388 122,078,831 4.2438 2.519 2.513 2.525 2.489 2.554 48,424,407 2.5210 0.24%
2016-01-21 0 4.230 4.220 4.230 4.160 4.390 16,158,577 68,956,476 4.2675 2.513 2.507 2.513 2.471 2.608 27,200,826 2.5351 0.48%
2016-01-20 0 4.210 4.200 4.220 4.160 4.260 20,781,795 87,608,920 4.2157 2.501 2.495 2.507 2.471 2.531 34,983,401 2.5043 0.00%
2016-01-19 0 4.210 4.200 4.220 4.110 4.230 10,117,000 42,292,464 4.1803 2.501 2.495 2.507 2.442 2.513 17,030,630 2.4833 1.69%
2016-01-18 0 4.140 4.150 4.170 4.080 4.280 28,479,366 118,268,102 4.1528 2.459 2.465 2.477 2.424 2.543 47,941,243 2.4669 -2.13%
2016-01-15 0 4.230 4.200 4.230 4.160 4.280 25,725,254 108,025,676 4.1992 2.513 2.495 2.513 2.471 2.543 43,305,060 2.4945 0.00%
2016-01-14 0 4.230 4.230 4.240 4.150 4.260 11,100,403 46,555,603 4.1940 2.513 2.513 2.519 2.465 2.531 18,686,059 2.4915 -0.94%
2016-01-13 0 4.270 4.240 4.250 4.200 4.380 22,155,933 94,123,361 4.2482 2.537 2.519 2.525 2.495 2.602 37,296,581 2.5236 -0.93%
2016-01-12 0 4.310 4.300 4.310 4.300 4.370 15,819,810 68,410,852 4.3244 2.560 2.554 2.560 2.554 2.596 26,630,556 2.5689 1.17%
2016-01-11 0 4.260 4.260 4.270 4.160 4.300 12,751,044 53,904,205 4.2274 2.531 2.531 2.537 2.471 2.554 21,464,695 2.5113 0.24%
2016-01-08 0 4.250 4.250 4.260 4.140 4.310 16,917,999 71,164,208 4.2064 2.525 2.525 2.531 2.459 2.560 28,479,212 2.4988 -1.16%
2016-01-07 0 4.300 4.300 4.310 4.210 4.400 19,201,223 82,097,552 4.2756 2.554 2.554 2.560 2.501 2.614 32,322,717 2.5399 -1.83%
2016-01-06 0 4.380 4.360 4.370 4.310 4.470 10,994,509 48,127,205 4.3774 2.602 2.590 2.596 2.560 2.655 18,507,801 2.6004 -0.45%
2016-01-05 0 4.400 4.390 4.400 4.320 4.600 32,433,625 143,585,757 4.4271 2.614 2.608 2.614 2.566 2.733 54,597,715 2.6299 3.29%
2016-01-04 0 4.260 4.240 4.260 4.170 4.380 13,262,721 56,137,238 4.2327 2.531 2.519 2.531 2.477 2.602 22,326,035 2.5144 -1.62%
2015-12-31 0 4.330 4.320 4.340 4.300 4.440 1,831,217 7,939,771 4.3358 2.572 2.566 2.578 2.554 2.638 3,082,611 2.5757 -1.37%
2015-12-30 0 4.390 4.370 4.400 4.340 4.460 8,961,041 39,450,892 4.4025 2.608 2.596 2.614 2.578 2.649 15,084,726 2.6153 0.23%
2015-12-29 0 4.380 4.370 4.390 4.310 4.550 13,653,957 60,165,576 4.4065 2.602 2.596 2.608 2.560 2.703 22,984,629 2.6176 1.62%
2015-12-28 0 4.310 4.300 4.310 4.270 4.340 7,650,000 33,021,660 4.3166 2.560 2.554 2.560 2.537 2.578 12,877,762 2.5642 0.47%
2015-12-24 0 4.290 4.280 4.300 4.270 4.300 7,363,561 31,602,035 4.2917 2.548 2.543 2.554 2.537 2.554 12,395,580 2.5495 -0.46%
2015-12-23 0 4.310 4.300 4.310 4.230 4.380 15,681,546 67,498,831 4.3043 2.560 2.554 2.560 2.513 2.602 26,397,807 2.5570 2.38%
2015-12-22 0 4.210 4.200 4.210 4.190 4.290 15,434,396 64,989,188 4.2107 2.501 2.495 2.501 2.489 2.548 25,981,763 2.5013 1.69%
2015-12-21 0 4.140 4.140 4.150 3.960 4.190 21,571,716 88,765,982 4.1149 2.459 2.459 2.465 2.352 2.489 36,313,129 2.4445 3.50%
2015-12-18 0 4.000 3.990 4.010 3.940 4.030 56,776,503 227,511,547 4.0071 2.376 2.370 2.382 2.341 2.394 95,575,728 2.3804 1.01%
2015-12-17 0 3.960 3.940 3.960 3.890 4.000 13,880,000 54,498,637 3.9264 2.352 2.341 2.352 2.311 2.376 23,365,143 2.3325 1.02%
2015-12-16 0 3.920 3.910 3.920 3.890 3.980 24,416,297 95,580,550 3.9146 2.329 2.323 2.329 2.311 2.364 41,101,604 2.3255 -1.26%
2015-12-15 0 3.970 3.970 3.980 3.870 3.990 15,859,317 62,523,791 3.9424 2.358 2.358 2.364 2.299 2.370 26,697,061 2.3420 0.51%
2015-12-14 0 3.950 3.950 3.960 3.870 3.970 14,135,628 55,656,386 3.9373 2.346 2.346 2.352 2.299 2.358 23,795,459 2.3389 -0.50%
2015-12-11 0 3.970 3.950 3.980 3.910 4.030 10,898,692 43,111,956 3.9557 2.358 2.346 2.364 2.323 2.394 18,346,505 2.3499 -1.00%
2015-12-10 0 4.010 4.000 4.010 3.960 4.050 15,684,541 62,798,756 4.0039 2.382 2.376 2.382 2.352 2.406 26,402,849 2.3785 0.75%
2015-12-09 0 3.980 3.970 3.980 3.900 3.980 18,087,854 71,316,568 3.9428 2.364 2.358 2.364 2.317 2.364 30,448,508 2.3422 1.53%
2015-12-08 0 3.920 3.910 3.930 3.870 3.950 12,948,368 50,523,342 3.9019 2.329 2.323 2.335 2.299 2.346 21,796,864 2.3179 -1.51%
2015-12-07 0 3.980 3.970 3.990 3.930 4.010 11,761,756 46,657,673 3.9669 2.364 2.358 2.370 2.335 2.382 19,799,359 2.3565 -0.25%
2015-12-04 0 3.990 3.960 3.990 3.860 3.990 20,438,785 80,771,817 3.9519 2.370 2.352 2.370 2.293 2.370 34,405,989 2.3476 -1.48%
2015-12-03 0 4.050 4.030 4.060 3.930 4.090 13,062,908 52,554,061 4.0232 2.406 2.394 2.412 2.335 2.430 21,989,677 2.3899 -0.49%
2015-12-02 0 4.070 4.060 4.070 4.030 4.100 13,633,575 55,503,345 4.0711 2.418 2.412 2.418 2.394 2.436 22,950,319 2.4184 0.00%
2015-12-01 0 4.070 4.060 4.070 4.000 4.100 20,809,189 84,304,989 4.0513 2.418 2.412 2.418 2.376 2.436 35,029,515 2.4067 1.75%
2015-11-30 0 4.000 4.000 4.020 3.950 4.100 25,052,356 100,031,087 3.9929 2.376 2.376 2.388 2.346 2.436 42,172,325 2.3720 1.27%
2015-11-27 0 3.950 3.940 3.960 3.930 4.020 14,629,000 57,914,412 3.9589 2.346 2.341 2.352 2.335 2.388 24,625,985 2.3518 0.51%
2015-11-26 0 3.930 3.920 3.940 3.860 3.950 9,194,340 35,972,799 3.9125 2.335 2.329 2.341 2.293 2.346 15,477,454 2.3242 0.51%
2015-11-25 0 3.910 3.910 3.920 3.870 3.950 6,391,856 24,971,106 3.9067 2.323 2.323 2.329 2.299 2.346 10,759,844 2.3208 0.26%
2015-11-24 0 3.900 3.880 3.900 3.840 3.910 14,145,544 54,908,685 3.8817 2.317 2.305 2.317 2.281 2.323 23,812,151 2.3059 -0.26%
2015-11-23 0 3.910 3.900 3.910 3.820 3.920 11,730,479 45,458,992 3.8753 2.323 2.317 2.323 2.269 2.329 19,746,709 2.3021 0.77%
2015-11-20 0 3.880 3.880 3.890 3.800 3.920 26,042,583 99,933,156 3.8373 2.305 2.305 2.311 2.257 2.329 43,839,242 2.2795 -1.02%
2015-11-19 0 3.920 3.920 3.930 3.870 3.950 25,288,999 99,101,331 3.9188 2.329 2.329 2.335 2.299 2.346 42,570,683 2.3279 -0.25%
2015-11-18 0 3.930 3.920 3.930 3.890 4.020 14,420,914 56,760,599 3.9360 2.335 2.329 2.335 2.311 2.388 24,275,700 2.3382 -0.76%
2015-11-17 0 3.960 3.940 3.970 3.880 3.990 22,987,870 90,405,218 3.9327 2.352 2.341 2.358 2.305 2.370 38,697,037 2.3362 0.51%
2015-11-16 0 3.940 3.930 3.940 3.740 3.950 24,833,149 96,323,551 3.8788 2.341 2.335 2.341 2.222 2.346 41,803,319 2.3042 -2.23%
2015-11-13 0 4.030 4.030 4.040 4.000 4.170 13,220,319 53,521,451 4.0484 2.394 2.394 2.400 2.376 2.477 22,254,657 2.4050 -1.95%
2015-11-12 0 4.110 4.100 4.110 4.050 4.180 19,276,686 78,987,743 4.0976 2.442 2.436 2.442 2.406 2.483 32,449,749 2.4342 0.24%
2015-11-11 0 4.100 4.100 4.110 4.000 4.140 12,303,016 50,237,434 4.0833 2.436 2.436 2.442 2.376 2.459 20,710,499 2.4257 -0.73%
2015-11-10 0 4.130 4.130 4.140 4.030 4.220 13,242,727 54,470,341 4.1132 2.453 2.453 2.459 2.394 2.507 22,292,378 2.4435 -0.72%
2015-11-09 0 4.160 4.150 4.160 4.110 4.250 13,972,075 58,005,297 4.1515 2.471 2.465 2.471 2.442 2.525 23,520,139 2.4662 0.00%
2015-11-06 0 4.160 4.160 4.170 4.140 4.300 12,615,132 52,603,479 4.1699 2.471 2.471 2.477 2.459 2.554 21,235,905 2.4771 -1.19%
2015-11-05 0 4.210 4.200 4.230 4.170 4.240 20,157,500 84,782,147 4.2060 2.501 2.495 2.513 2.477 2.519 33,932,483 2.4986 -0.94%
2015-11-04 0 4.250 4.250 4.270 4.230 4.300 16,573,490 70,662,830 4.2636 2.525 2.525 2.537 2.513 2.554 27,899,277 2.5328 -0.23%
2015-11-03 0 4.260 4.250 4.260 4.210 4.300 11,575,273 49,395,081 4.2673 2.531 2.525 2.531 2.501 2.554 19,485,440 2.5350 1.19%
2015-11-02 0 4.210 4.200 4.210 4.150 4.320 17,866,664 75,270,696 4.2129 2.501 2.495 2.501 2.465 2.566 30,076,164 2.5027 -1.86%
2015-10-30 0 4.290 4.280 4.300 4.190 4.310 17,372,711 74,384,647 4.2817 2.548 2.543 2.554 2.489 2.560 29,244,660 2.5435 0.94%
2015-10-29 0 4.250 4.240 4.250 4.140 4.300 31,454,973 133,365,565 4.2399 2.525 2.519 2.525 2.459 2.554 52,950,284 2.5187 -1.16%
2015-10-28 0 4.300 4.280 4.300 4.260 4.460 31,577,984 136,758,409 4.3308 2.554 2.543 2.554 2.531 2.649 53,157,356 2.5727 -0.92%
2015-10-27 0 4.340 4.340 4.350 4.330 4.520 47,324,664 208,507,414 4.4059 2.578 2.578 2.584 2.572 2.685 79,664,808 2.6173 -3.56%
2015-10-26 0 4.500 4.500 4.510 4.480 4.570 12,038,314 54,305,748 4.5111 2.673 2.673 2.679 2.661 2.715 20,264,908 2.6798 -0.44%
2015-10-23 0 4.520 4.510 4.540 4.490 4.590 14,268,500 64,454,896 4.5173 2.685 2.679 2.697 2.667 2.727 24,019,131 2.6835 2.03%
2015-10-22 0 4.430 4.430 4.440 4.370 4.550 16,344,600 72,561,538 4.4395 2.632 2.632 2.638 2.596 2.703 27,513,971 2.6373 -2.64%
2015-10-20 0 4.550 4.530 4.550 4.420 4.570 23,353,217 105,875,353 4.5337 2.703 2.691 2.703 2.626 2.715 39,312,050 2.6932 1.34%
2015-10-19 0 4.490 4.480 4.490 4.390 4.500 23,165,936 103,141,224 4.4523 2.667 2.661 2.667 2.608 2.673 38,996,787 2.6449 2.28%
2015-10-16 0 4.390 4.370 4.390 4.290 4.440 13,177,272 57,470,928 4.3614 2.608 2.596 2.608 2.548 2.638 22,182,193 2.5909 1.15%
2015-10-15 0 4.340 4.330 4.350 4.200 4.360 12,620,538 54,558,247 4.3230 2.578 2.572 2.584 2.495 2.590 21,245,005 2.5681 -0.23%
2015-10-14 0 4.350 4.330 4.350 4.310 4.470 7,489,223 32,475,756 4.3363 2.584 2.572 2.584 2.560 2.655 12,607,116 2.5760 -2.47%
2015-10-13 0 4.460 4.430 4.460 4.330 4.510 18,579,637 82,939,234 4.4640 2.649 2.632 2.649 2.572 2.679 31,276,360 2.6518 2.53%
2015-10-12 0 4.350 4.350 4.360 4.280 4.450 32,518,717 142,432,559 4.3800 2.584 2.584 2.590 2.543 2.644 54,740,956 2.6019 1.16%
2015-10-09 0 4.300 4.300 4.310 4.290 4.460 33,586,771 144,461,051 4.3011 2.554 2.554 2.560 2.548 2.649 56,538,883 2.5551 0.00%
2015-10-08 0 4.300 4.290 4.300 4.100 4.330 23,983,000 102,709,072 4.2826 2.554 2.548 2.554 2.436 2.572 40,372,206 2.5441 -0.46%
2015-10-07 0 4.320 4.310 4.320 4.050 4.320 29,514,610 124,880,257 4.2311 2.566 2.560 2.566 2.406 2.566 49,683,939 2.5135 7.20%
2015-10-06 0 4.030 4.000 4.040 3.940 4.090 12,986,588 52,256,452 4.0239 2.394 2.376 2.400 2.341 2.430 21,861,202 2.3904 2.28%
2015-10-05 0 3.940 3.920 3.940 3.910 4.020 12,645,729 50,065,750 3.9591 2.341 2.329 2.341 2.323 2.388 21,287,411 2.3519 1.03%
2015-10-02 0 3.900 3.890 3.900 3.850 3.950 19,256,658 75,153,674 3.9027 2.317 2.311 2.317 2.287 2.346 32,416,035 2.3184 1.56%
2015-09-30 0 3.840 3.830 3.850 3.800 3.900 14,360,781 55,073,790 3.8350 2.281 2.275 2.287 2.257 2.317 24,174,474 2.2782 0.00%
2015-09-29 0 3.840 3.830 3.840 3.790 3.870 25,911,000 99,426,180 3.8372 2.281 2.275 2.281 2.251 2.299 43,617,739 2.2795 -4.95%
2015-09-25 0 4.040 4.030 4.040 3.990 4.100 10,877,874 44,057,119 4.0502 2.400 2.394 2.400 2.370 2.436 18,311,461 2.4060 -0.49%
2015-09-24 0 4.060 4.050 4.070 4.040 4.200 22,929,789 93,262,170 4.0673 2.412 2.406 2.418 2.400 2.495 38,599,265 2.4162 -0.49%
2015-09-23 0 4.080 4.070 4.100 3.980 4.120 11,173,725 45,215,222 4.0466 2.424 2.418 2.436 2.364 2.447 18,809,487 2.4039 -1.45%
2015-09-22 0 4.140 4.120 4.140 4.060 4.280 26,779,620 111,389,658 4.1595 2.459 2.447 2.459 2.412 2.543 45,079,946 2.4709 -0.48%
2015-09-21 0 4.160 4.150 4.170 4.060 4.180 9,562,282 39,438,328 4.1244 2.471 2.465 2.477 2.412 2.483 16,096,836 2.4501 -0.72%
2015-09-18 0 4.190 4.190 4.200 4.060 4.210 17,798,068 74,164,046 4.1670 2.489 2.489 2.495 2.412 2.501 29,960,692 2.4754 2.44%
2015-09-17 0 4.090 4.080 4.090 4.050 4.180 16,117,066 66,368,955 4.1179 2.430 2.424 2.430 2.406 2.483 27,130,947 2.4462 -0.24%
2015-09-16 0 4.100 4.090 4.100 4.030 4.190 15,833,320 64,608,719 4.0806 2.436 2.430 2.436 2.394 2.489 26,653,299 2.4240 0.49%
2015-09-15 0 4.080 4.070 4.080 4.060 4.210 13,519,000 55,475,710 4.1035 2.424 2.418 2.424 2.412 2.501 22,757,447 2.4377 -2.39%
2015-09-14 0 4.180 4.150 4.190 4.080 4.200 10,699,692 44,436,686 4.1531 2.483 2.465 2.489 2.424 2.495 18,011,515 2.4671 0.97%
2015-09-11 0 4.140 4.130 4.140 4.020 4.200 11,270,500 46,546,450 4.1299 2.459 2.453 2.459 2.388 2.495 18,972,395 2.4534 1.22%
2015-09-10 0 4.090 4.070 4.090 4.000 4.090 13,141,739 53,462,742 4.0682 2.430 2.418 2.430 2.376 2.430 22,122,378 2.4167 0.00%
2015-09-09 0 4.090 4.090 4.110 4.020 4.130 25,625,563 104,199,619 4.0662 2.430 2.430 2.442 2.388 2.453 43,137,244 2.4155 2.76%
2015-09-08 0 3.980 3.970 3.980 3.930 3.990 24,318,417 96,507,227 3.9685 2.364 2.358 2.364 2.335 2.370 40,936,836 2.3575 0.25%
2015-09-07 0 3.970 3.960 3.970 3.960 4.080 11,447,000 45,905,481 4.0103 2.358 2.352 2.358 2.352 2.424 19,269,509 2.3823 -1.24%
2015-09-04 0 4.020 4.000 4.010 4.000 4.140 17,779,515 71,821,764 4.0396 2.388 2.376 2.382 2.376 2.459 29,929,460 2.3997 -0.25%
2015-09-02 0 4.030 4.000 4.010 3.960 4.050 22,113,334 88,642,204 4.0085 2.394 2.376 2.382 2.352 2.406 37,224,871 2.3813 -0.49%
2015-09-01 0 4.050 4.040 4.050 3.950 4.190 19,650,166 78,758,135 4.0080 2.406 2.400 2.406 2.346 2.489 33,078,454 2.3809 -0.49%
2015-08-31 0 4.070 4.050 4.070 3.930 4.160 24,542,998 99,305,267 4.0462 2.418 2.406 2.418 2.335 2.471 41,314,889 2.4036 1.24%
2015-08-28 0 4.020 4.000 4.010 3.950 4.320 28,731,932 116,626,415 4.0591 2.388 2.376 2.382 2.346 2.566 48,366,405 2.4113 -1.23%
2015-08-27 0 4.070 4.070 4.080 4.000 4.280 34,539,090 142,721,726 4.1322 2.418 2.418 2.424 2.376 2.543 58,141,986 2.4547 0.99%
2015-08-26 0 4.030 4.010 4.030 3.960 4.120 14,186,718 57,255,733 4.0359 2.394 2.382 2.394 2.352 2.447 23,881,462 2.3975 1.51%
2015-08-25 0 3.970 3.960 3.970 3.930 4.070 50,319,889 200,274,096 3.9800 2.358 2.352 2.358 2.335 2.418 84,706,873 2.3643 -0.75%
2015-08-24 0 4.000 3.990 4.000 3.940 4.130 30,725,445 122,717,334 3.9940 2.376 2.370 2.376 2.341 2.453 51,722,220 2.3726 -5.44%
2015-08-21 0 4.230 4.230 4.240 4.150 4.340 21,294,180 89,771,309 4.2158 2.513 2.513 2.519 2.465 2.578 35,845,934 2.5044 -2.53%
2015-08-20 0 4.340 4.330 4.340 4.330 4.500 26,085,754 114,958,430 4.4069 2.578 2.572 2.578 2.572 2.673 43,911,914 2.6179 -1.59%
2015-08-19 0 4.410 4.400 4.410 4.400 4.700 24,462,382 108,974,448 4.4548 2.620 2.614 2.620 2.614 2.792 41,179,182 2.6463 -3.71%
2015-08-18 0 4.580 4.580 4.590 4.570 4.730 19,655,082 90,921,690 4.6259 2.721 2.721 2.727 2.715 2.810 33,086,729 2.7480 -1.29%
2015-08-17 0 4.640 4.640 4.650 4.590 4.760 13,244,222 61,449,997 4.6398 2.756 2.756 2.762 2.727 2.828 22,294,895 2.7562 -0.43%
2015-08-14 0 4.660 4.650 4.680 4.640 4.850 19,320,500 90,911,809 4.7055 2.768 2.762 2.780 2.756 2.881 32,523,505 2.7953 -1.69%
2015-08-13 0 4.740 4.730 4.770 4.700 4.980 38,054,659 182,858,551 4.8052 2.816 2.810 2.834 2.792 2.958 64,059,982 2.8545 -6.32%
2015-08-12 0 5.060 5.010 5.060 4.890 5.060 16,124,325 79,979,147 4.9602 3.006 2.976 3.006 2.905 3.006 27,143,167 2.9466 2.22%
2015-08-11 0 4.950 4.940 4.960 4.880 5.020 17,357,850 86,078,328 4.9590 2.941 2.935 2.946 2.899 2.982 29,219,643 2.9459 1.02%
2015-08-10 0 4.900 4.890 4.900 4.850 4.970 13,822,800 67,618,587 4.8918 2.911 2.905 2.911 2.881 2.952 23,268,854 2.9060 -0.61%
2015-08-07 0 4.930 4.920 4.950 4.900 5.010 13,637,717 67,531,145 4.9518 2.929 2.923 2.941 2.911 2.976 22,957,292 2.9416 0.20%
2015-08-06 0 4.920 4.910 4.920 4.900 5.070 13,600,535 67,859,175 4.9894 2.923 2.917 2.923 2.911 3.012 22,894,701 2.9640 0.00%
2015-08-05 0 4.920 4.930 4.950 4.900 5.070 19,846,128 98,782,644 4.9774 2.923 2.929 2.941 2.911 3.012 33,408,330 2.9568 0.20%
2015-08-04 0 4.910 4.900 4.910 4.900 5.080 16,355,158 81,383,389 4.9760 2.917 2.911 2.917 2.911 3.018 27,531,744 2.9560 -1.41%
2015-08-03 0 4.980 4.980 4.990 4.910 5.100 15,014,790 74,297,580 4.9483 2.958 2.958 2.964 2.917 3.030 25,275,412 2.9395 0.20%
2015-07-31 0 4.970 4.970 5.000 4.950 5.170 23,999,092 120,440,396 5.0185 2.952 2.952 2.970 2.941 3.071 40,399,295 2.9812 0.61%
2015-07-30 0 4.940 4.930 4.950 4.890 5.060 11,294,332 56,227,536 4.9784 2.935 2.929 2.941 2.905 3.006 19,012,513 2.9574 0.61%
2015-07-29 0 4.910 4.900 4.910 4.870 4.970 10,161,918 49,963,602 4.9167 2.917 2.911 2.917 2.893 2.952 17,106,244 2.9208 0.00%
2015-07-28 0 4.910 4.900 4.910 4.890 5.160 16,722,028 82,704,109 4.9458 2.917 2.911 2.917 2.905 3.065 28,149,321 2.9380 -1.60%
2015-07-27 0 4.990 4.960 4.980 4.940 5.200 20,771,800 104,007,746 5.0072 2.964 2.946 2.958 2.935 3.089 34,966,576 2.9745 -4.22%
2015-07-24 0 5.210 5.200 5.210 5.150 5.480 16,409,177 86,116,703 5.2481 3.095 3.089 3.095 3.059 3.255 27,622,678 3.1176 -4.58%
2015-07-23 0 5.460 5.440 5.470 5.440 5.550 18,630,238 102,352,364 5.4939 3.243 3.232 3.249 3.232 3.297 31,361,540 3.2636 0.37%
2015-07-22 0 5.440 5.430 5.440 5.320 5.550 18,995,280 103,421,742 5.4446 3.232 3.226 3.232 3.160 3.297 31,976,040 3.2344 0.18%
2015-07-21 0 5.430 5.410 5.430 5.260 5.550 32,396,730 176,946,334 5.4619 3.226 3.214 3.226 3.125 3.297 54,535,607 3.2446 2.84%
2015-07-20 0 5.280 5.280 5.300 5.190 5.360 19,616,318 103,958,860 5.2996 3.137 3.137 3.148 3.083 3.184 33,021,475 3.1482 1.73%
2015-07-17 0 5.190 5.180 5.200 5.160 5.360 11,783,438 62,052,938 5.2661 3.083 3.077 3.089 3.065 3.184 19,835,858 3.1283 0.58%
2015-07-16 0 5.160 5.160 5.170 5.090 5.260 13,735,558 70,945,771 5.1651 3.065 3.065 3.071 3.024 3.125 23,121,994 3.0683 0.78%
2015-07-15 0 5.120 5.090 5.130 5.040 5.330 15,955,644 82,782,913 5.1883 3.042 3.024 3.047 2.994 3.166 26,859,215 3.0821 -2.10%
2015-07-14 0 5.230 5.220 5.240 5.120 5.360 36,876,600 192,290,235 5.2144 3.107 3.101 3.113 3.042 3.184 62,076,875 3.0976 0.00%
2015-07-13 0 5.230 5.200 5.230 5.090 5.360 44,841,020 233,016,863 5.1965 3.107 3.089 3.107 3.024 3.184 75,483,922 3.0870 3.56%
2015-07-10 0 5.050 5.010 5.050 4.850 5.240 35,784,205 181,689,495 5.0774 3.000 2.976 3.000 2.881 3.113 60,237,973 3.0162 4.55%
2015-07-09 0 4.830 4.810 4.880 4.360 4.890 31,522,500 149,040,312 4.7281 2.869 2.857 2.899 2.590 2.905 53,063,956 2.8087 9.52%
2015-07-08 0 4.410 4.390 4.400 4.260 4.680 56,098,878 245,399,745 4.3744 2.620 2.608 2.614 2.531 2.780 94,435,036 2.5986 -5.97%
2015-07-07 0 4.690 4.670 4.680 4.500 5.260 34,446,914 161,548,069 4.6898 2.786 2.774 2.780 2.673 3.125 57,986,820 2.7859 -5.25%
2015-07-06 0 4.950 4.900 4.940 4.660 5.340 31,457,000 152,625,340 4.8519 2.941 2.911 2.935 2.768 3.172 52,953,696 2.8822 -4.07%
2015-07-03 0 5.160 5.160 5.170 5.090 5.380 16,290,000 84,085,047 5.1618 3.065 3.065 3.071 3.024 3.196 27,422,059 3.0663 -4.62%
2015-07-02 0 5.410 5.380 5.420 5.250 5.470 19,276,244 102,643,947 5.3249 3.214 3.196 3.220 3.119 3.249 32,449,005 3.1632 2.46%
2015-06-30 0 5.280 5.290 5.300 5.240 5.450 20,204,565 107,596,340 5.3253 3.137 3.143 3.148 3.113 3.238 34,011,711 3.1635 -0.75%
2015-06-29 0 5.320 5.310 5.350 5.220 5.450 18,105,748 96,035,971 5.3042 3.160 3.154 3.178 3.101 3.238 30,478,630 3.1509 -1.30%
2015-06-26 0 5.390 5.390 5.410 5.340 5.600 23,277,209 126,186,687 5.4210 3.202 3.202 3.214 3.172 3.327 39,184,100 3.2204 -3.75%
2015-06-25 0 5.600 5.560 5.600 5.300 5.600 22,664,244 124,613,110 5.4982 3.327 3.303 3.327 3.148 3.327 38,152,255 3.2662 5.66%
2015-06-24 0 5.300 5.300 5.310 5.280 5.580 21,008,412 112,869,446 5.3726 3.148 3.148 3.154 3.137 3.315 35,364,881 3.1916 -3.81%
2015-06-23 0 5.510 5.500 5.520 5.490 5.600 10,696,631 59,318,420 5.5455 3.273 3.267 3.279 3.261 3.327 18,006,362 3.2943 -0.72%
2015-06-22 0 5.550 5.530 5.550 5.500 5.590 7,243,966 40,070,692 5.5316 3.297 3.285 3.297 3.267 3.321 12,194,258 3.2860 0.36%
2015-06-19 0 5.530 5.510 5.550 5.500 5.670 16,382,498 91,159,354 5.5644 3.285 3.273 3.297 3.267 3.368 27,577,767 3.3055 -1.60%
2015-06-18 0 5.620 5.620 5.660 5.610 5.720 11,050,000 62,483,123 5.6546 3.339 3.339 3.362 3.333 3.398 18,601,212 3.3591 0.36%
2015-06-17 0 5.600 5.610 5.620 5.550 5.670 17,971,075 100,378,799 5.5856 3.327 3.333 3.339 3.297 3.368 30,251,926 3.3181 1.82%
2015-06-16 0 5.500 5.500 5.510 5.490 5.770 20,666,000 114,414,995 5.5364 3.267 3.267 3.273 3.261 3.428 34,788,476 3.2889 -3.85%
2015-06-15 0 5.720 5.710 5.720 5.710 5.800 9,684,500 55,528,923 5.7338 3.398 3.392 3.398 3.392 3.445 16,302,574 3.4061 -2.56%
2015-06-12 0 5.870 5.850 5.870 5.680 5.880 13,560,474 78,298,731 5.7740 3.487 3.475 3.487 3.374 3.493 22,827,263 3.4301 2.09%
2015-06-11 0 5.750 5.740 5.760 5.670 5.760 14,988,385 85,720,758 5.7191 3.416 3.410 3.422 3.368 3.422 25,230,962 3.3974 0.17%
2015-06-10 0 5.740 5.730 5.740 5.540 5.780 36,886,784 210,978,261 5.7196 3.410 3.404 3.410 3.291 3.434 62,094,019 3.3977 3.99%
2015-06-09 0 5.520 5.540 5.550 5.400 5.650 26,129,020 143,016,578 5.4735 3.279 3.291 3.297 3.208 3.356 43,984,747 3.2515 -2.30%
2015-06-08 0 5.650 5.630 5.660 5.420 5.880 44,969,503 252,788,154 5.6213 3.356 3.344 3.362 3.220 3.493 75,700,206 3.3393 -4.24%
2015-06-05 0 5.900 5.880 5.920 5.830 5.970 24,390,776 144,166,366 5.9107 3.505 3.493 3.517 3.463 3.546 41,058,643 3.5112 -0.34%
2015-06-04 0 5.920 5.920 5.940 5.830 6.000 31,175,506 184,705,800 5.9247 3.517 3.517 3.529 3.463 3.564 52,479,838 3.5196 0.00%
2015-06-03 0 5.920 5.870 5.920 5.820 6.010 23,407,798 138,336,209 5.9098 3.517 3.487 3.517 3.457 3.570 39,403,930 3.5107 -1.66%
2015-06-02 0 6.020 6.000 6.020 5.990 6.150 29,757,706 179,654,432 6.0372 3.576 3.564 3.576 3.558 3.653 50,093,159 3.5864 -0.66%
2015-06-01 0 6.060 6.050 6.060 6.000 6.190 69,179,637 421,086,599 6.0869 3.600 3.594 3.600 3.564 3.677 116,454,762 3.6159 2.02%
2015-05-29 0 5.940 5.880 5.940 5.800 5.950 155,019,770 916,300,261 5.9109 3.529 3.493 3.529 3.445 3.535 260,955,265 3.5113 1.71%
2015-05-28 0 5.840 5.820 5.850 5.720 5.970 33,606,300 196,518,971 5.8477 3.469 3.457 3.475 3.398 3.546 56,571,758 3.4738 -0.68%
2015-05-27 0 5.880 5.880 5.900 5.800 6.010 44,981,277 266,015,043 5.9139 3.493 3.493 3.505 3.445 3.570 75,720,026 3.5131 -2.16%
2015-05-26 0 6.010 5.980 6.020 5.970 6.110 60,785,660 365,056,155 6.0056 3.570 3.552 3.576 3.546 3.630 102,324,613 3.5676 0.84%
2015-05-22 0 5.960 5.960 5.970 5.950 6.050 26,564,532 159,034,568 5.9867 3.541 3.541 3.546 3.535 3.594 44,717,874 3.5564 -0.50%
2015-05-21 0 5.990 5.990 6.000 5.890 6.130 104,410,694 625,451,232 5.9903 3.558 3.558 3.564 3.499 3.642 175,761,584 3.5585 -0.17%
2015-05-20 0 6.000 5.980 6.000 5.940 6.000 43,645,706 261,227,093 5.9852 3.564 3.552 3.564 3.529 3.564 73,471,769 3.5555 0.17%
2015-05-19 0 5.990 5.980 5.990 5.880 6.050 72,547,253 434,931,130 5.9951 3.558 3.552 3.558 3.493 3.594 122,123,698 3.5614 0.84%
2015-05-18 0 5.940 5.940 5.950 5.600 5.950 93,244,000 541,544,651 5.8078 3.529 3.529 3.535 3.327 3.535 156,963,932 3.4501 5.32%
2015-05-15 0 5.640 5.630 5.640 5.530 5.690 26,329,460 147,634,768 5.6072 3.350 3.344 3.350 3.285 3.380 44,322,161 3.3309 -0.53%
2015-05-14 0 5.670 5.650 5.680 5.600 5.890 34,114,790 193,731,581 5.6788 3.368 3.356 3.374 3.327 3.499 57,427,734 3.3735 -2.07%
2015-05-13 0 5.790 5.780 5.790 5.630 5.900 79,009,498 458,978,658 5.8092 3.440 3.434 3.440 3.344 3.505 133,002,032 3.4509 3.39%
2015-05-12 0 5.600 5.600 5.610 5.440 5.750 70,078,612 395,918,162 5.6496 3.327 3.327 3.333 3.232 3.416 117,968,068 3.3561 2.56%
2015-05-11 0 5.460 5.450 5.460 5.420 5.480 16,022,208 87,239,937 5.4449 3.243 3.238 3.243 3.220 3.255 26,971,266 3.2346 1.30%
2015-05-08 0 5.390 5.390 5.400 5.350 5.480 19,173,252 103,477,760 5.3970 3.202 3.202 3.208 3.178 3.255 32,275,632 3.2061 0.75%
2015-05-07 0 5.350 5.320 5.350 5.290 5.390 29,263,386 155,886,341 5.3270 3.178 3.160 3.178 3.143 3.202 49,261,037 3.1645 0.00%
2015-05-06 0 5.350 5.350 5.360 5.280 5.420 22,214,000 119,017,121 5.3578 3.178 3.178 3.184 3.137 3.220 37,394,329 3.1828 0.38%
2015-05-05 0 5.330 5.340 5.350 5.260 5.480 27,884,484 149,515,407 5.3620 3.166 3.172 3.178 3.125 3.255 46,939,838 3.1853 -1.30%
2015-05-04 0 5.400 5.390 5.400 5.370 5.480 46,241,634 250,837,087 5.4245 3.208 3.202 3.208 3.190 3.255 77,841,670 3.2224 -0.37%
2015-04-30 0 5.420 5.400 5.420 5.290 5.480 72,999,637 394,539,684 5.4047 3.220 3.208 3.220 3.143 3.255 122,885,227 3.2106 1.31%
2015-04-29 0 5.350 5.320 5.350 5.290 5.350 21,672,500 115,458,820 5.3274 3.178 3.160 3.178 3.143 3.178 36,482,785 3.1647 0.19%
2015-04-28 0 5.340 5.330 5.340 5.250 5.340 25,784,190 136,871,022 5.3083 3.172 3.166 3.172 3.119 3.172 43,404,271 3.1534 0.75%
2015-04-27 0 5.300 5.280 5.300 5.260 5.360 30,429,440 161,282,519 5.3002 3.148 3.137 3.148 3.125 3.184 51,223,935 3.1486 -0.75%
2015-04-24 0 5.340 5.340 5.350 5.210 5.350 23,154,790 122,657,716 5.2973 3.172 3.172 3.178 3.095 3.178 38,978,024 3.1468 1.33%
2015-04-23 0 5.270 5.260 5.280 5.250 5.410 35,419,180 188,220,625 5.3141 3.131 3.125 3.137 3.119 3.214 59,623,502 3.1568 -1.13%
2015-04-22 0 5.330 5.330 5.340 5.180 5.350 45,731,840 240,600,416 5.2611 3.166 3.166 3.172 3.077 3.178 76,983,500 3.1254 1.52%
2015-04-21 0 5.250 5.230 5.250 5.150 5.350 29,914,500 156,886,742 5.2445 3.119 3.107 3.119 3.059 3.178 50,357,101 3.1155 0.96%
2015-04-20 0 5.200 5.180 5.190 5.020 5.260 45,892,700 234,518,232 5.1101 3.089 3.077 3.083 2.982 3.125 77,254,286 3.0357 -1.14%
2015-04-17 0 5.260 5.230 5.280 5.190 5.480 44,351,075 236,310,690 5.3282 3.125 3.107 3.137 3.083 3.255 74,659,165 3.1652 -0.57%
2015-04-16 0 5.290 5.260 5.290 5.210 5.340 53,520,725 282,806,179 5.2840 3.143 3.125 3.143 3.095 3.172 90,095,057 3.1390 0.38%
2015-04-15 0 5.270 5.270 5.300 5.210 5.470 58,720,017 312,197,178 5.3167 3.131 3.131 3.148 3.095 3.249 98,847,377 3.1584 -1.86%
2015-04-14 0 5.370 5.370 5.380 5.300 5.560 80,195,118 439,376,470 5.4788 3.190 3.190 3.196 3.148 3.303 134,997,867 3.2547 -2.89%
2015-04-13 0 5.530 5.520 5.530 5.410 5.550 159,851,202 877,218,482 5.4877 3.285 3.279 3.285 3.214 3.297 269,088,341 3.2600 5.13%
2015-04-10 0 5.260 5.250 5.260 5.120 5.310 126,776,500 661,777,715 5.2200 3.125 3.119 3.125 3.042 3.154 213,411,458 3.1009 3.95%
2015-04-09 0 5.060 5.020 5.030 4.940 5.580 153,455,543 808,262,114 5.2671 3.006 2.982 2.988 2.935 3.315 258,322,096 3.1289 -1.36%
2015-04-08 0 5.130 5.100 5.110 4.940 5.160 161,750,927 824,418,936 5.0968 3.047 3.030 3.036 2.935 3.065 272,286,277 3.0278 8.92%
2015-04-02 0 4.710 4.710 4.720 4.440 4.740 81,777,950 379,164,054 4.6365 2.798 2.798 2.804 2.638 2.816 137,662,355 2.7543 6.08%
2015-04-01 0 4.440 4.430 4.440 4.400 4.500 26,257,984 116,432,992 4.4342 2.638 2.632 2.638 2.614 2.673 44,201,841 2.6341 0.68%
2015-03-31 0 4.410 4.420 4.430 4.390 4.560 29,147,317 129,723,387 4.4506 2.620 2.626 2.632 2.608 2.709 49,065,650 2.6439 -1.12%
2015-03-30 0 4.460 4.450 4.460 4.420 4.570 53,951,790 243,176,870 4.5073 2.649 2.644 2.649 2.626 2.715 90,820,697 2.6775 1.59%
2015-03-27 0 4.390 4.390 4.400 4.310 4.440 33,428,854 146,095,742 4.3703 2.608 2.608 2.614 2.560 2.638 56,273,051 2.5962 0.00%
2015-03-26 0 4.390 4.380 4.390 4.100 4.460 167,780,400 725,880,000 4.3264 2.608 2.602 2.608 2.436 2.649 282,436,096 2.5701 7.86%
2015-03-25 0 4.070 4.070 4.080 4.060 4.150 9,798,562 40,053,399 4.0877 2.418 2.418 2.424 2.412 2.465 16,494,582 2.4283 0.00%
2015-03-24 0 4.070 4.070 4.100 4.070 4.250 27,879,828 114,905,029 4.1214 2.418 2.418 2.436 2.418 2.525 46,932,000 2.4483 -3.78%
2015-03-23 0 4.230 4.220 4.230 4.200 4.290 21,917,020 93,182,127 4.2516 2.513 2.507 2.513 2.495 2.548 36,894,402 2.5256 0.71%
2015-03-20 0 4.200 4.190 4.200 4.190 4.270 15,915,340 67,391,454 4.2344 2.495 2.489 2.495 2.489 2.537 26,791,368 2.5154 0.00%
2015-03-19 0 4.200 4.200 4.210 4.010 4.220 26,003,761 108,291,256 4.1644 2.495 2.495 2.501 2.382 2.507 43,773,890 2.4739 4.22%
2015-03-18 0 4.030 4.020 4.030 4.010 4.040 9,918,203 39,894,604 4.0224 2.394 2.388 2.394 2.382 2.400 16,695,982 2.3895 0.00%
2015-03-17 0 4.030 4.020 4.030 3.990 4.080 14,322,140 57,641,062 4.0246 2.394 2.388 2.394 2.370 2.424 24,109,427 2.3908 -0.25%
2015-03-16 0 4.040 4.030 4.040 3.980 4.060 14,313,707 57,469,156 4.0150 2.400 2.394 2.400 2.364 2.412 24,095,231 2.3851 1.25%
2015-03-13 0 3.990 3.990 4.000 3.980 4.070 14,097,435 56,478,207 4.0063 2.370 2.370 2.376 2.364 2.418 23,731,166 2.3799 -0.25%
2015-03-12 0 4.000 3.990 4.000 3.950 4.060 19,947,116 79,658,523 3.9935 2.376 2.370 2.376 2.346 2.412 33,578,330 2.3723 -0.50%
2015-03-11 0 4.020 4.010 4.020 3.980 4.090 21,931,352 88,260,916 4.0244 2.388 2.382 2.388 2.364 2.430 36,918,528 2.3907 -0.50%
2015-03-10 0 4.040 4.040 4.050 4.040 4.160 23,718,384 96,687,620 4.0765 2.400 2.400 2.406 2.400 2.471 39,926,760 2.4216 -2.88%
2015-03-09 0 4.160 4.150 4.160 4.110 4.190 26,972,495 111,900,015 4.1487 2.471 2.465 2.471 2.442 2.489 45,404,625 2.4645 -0.48%
2015-03-06 0 4.180 4.170 4.180 4.150 4.260 13,834,560 57,804,072 4.1782 2.483 2.477 2.483 2.465 2.531 23,288,651 2.4821 -0.71%
2015-03-05 0 4.210 4.190 4.200 4.180 4.250 19,961,235 84,079,929 4.2122 2.501 2.489 2.495 2.483 2.525 33,602,097 2.5022 0.00%
2015-03-04 0 4.210 4.210 4.220 4.170 4.270 18,276,376 76,875,220 4.2063 2.501 2.501 2.507 2.477 2.537 30,765,860 2.4987 -0.24%
2015-03-03 0 4.220 4.230 4.260 4.190 4.300 20,647,012 87,495,456 4.2377 2.507 2.513 2.531 2.489 2.554 34,756,512 2.5174 -1.17%
2015-03-02 0 4.270 4.270 4.300 4.220 4.340 12,683,383 54,246,161 4.2769 2.537 2.537 2.554 2.507 2.578 21,350,797 2.5407 -0.70%
2015-02-27 0 4.300 4.280 4.320 4.280 4.370 14,608,076 62,952,127 4.3094 2.554 2.543 2.566 2.543 2.596 24,590,762 2.5600 -0.92%
2015-02-26 0 4.340 4.330 4.340 4.240 4.350 29,270,516 125,120,260 4.2746 2.578 2.572 2.578 2.519 2.584 49,273,039 2.5393 -0.46%
2015-02-25 0 4.360 4.340 4.350 4.330 4.400 8,615,500 37,518,478 4.3548 2.590 2.578 2.584 2.572 2.614 14,503,054 2.5869 0.23%
2015-02-24 0 4.350 4.340 4.370 4.340 4.410 16,479,144 72,152,939 4.3784 2.584 2.578 2.596 2.578 2.620 27,740,458 2.6010 -1.36%
2015-02-23 0 4.410 4.400 4.410 4.330 4.560 18,692,978 82,340,155 4.4049 2.620 2.614 2.620 2.572 2.709 31,467,154 2.6167 -0.23%
2015-02-18 0 4.420 4.400 4.410 4.380 4.440 4,406,327 19,456,885 4.4157 2.626 2.614 2.620 2.602 2.638 7,417,468 2.6231 0.00%
2015-02-17 0 4.420 4.410 4.420 4.380 4.440 4,549,770 20,069,431 4.4111 2.626 2.620 2.626 2.602 2.638 7,658,936 2.6204 0.23%
2015-02-16 0 4.410 4.380 4.390 4.350 4.440 4,158,200 18,282,356 4.3967 2.620 2.602 2.608 2.584 2.638 6,999,779 2.6118 -0.45%
2015-02-13 0 4.430 4.420 4.430 4.360 4.450 8,743,668 38,756,935 4.4326 2.632 2.626 2.632 2.590 2.644 14,718,808 2.6332 0.91%
2015-02-12 0 4.390 4.390 4.400 4.350 4.430 9,669,660 42,457,024 4.3907 2.608 2.608 2.614 2.584 2.632 16,277,593 2.6083 -1.13%
2015-02-11 0 4.440 4.420 4.440 4.320 4.440 13,727,892 60,184,723 4.3841 2.638 2.626 2.638 2.566 2.638 23,109,089 2.6044 0.68%
2015-02-10 0 4.410 4.400 4.420 4.380 4.440 6,677,408 29,431,919 4.4077 2.620 2.614 2.626 2.602 2.638 11,240,533 2.6184 -0.68%
2015-02-09 0 4.440 4.420 4.440 4.340 4.450 7,149,107 31,440,337 4.3978 2.638 2.626 2.638 2.578 2.644 12,034,575 2.6125 -0.22%
2015-02-06 0 4.450 4.430 4.450 4.300 4.460 14,531,782 64,150,461 4.4145 2.644 2.632 2.644 2.554 2.649 24,462,332 2.6224 3.97%
2015-02-05 0 4.280 4.270 4.280 4.260 4.400 12,324,068 52,955,176 4.2969 2.543 2.537 2.543 2.531 2.614 20,745,937 2.5526 -1.61%
2015-02-04 0 4.350 4.340 4.360 4.320 4.390 8,934,652 38,823,953 4.3453 2.584 2.578 2.590 2.566 2.608 15,040,304 2.5813 0.00%
2015-02-03 0 4.350 4.340 4.350 4.330 4.440 12,464,663 54,294,264 4.3559 2.584 2.578 2.584 2.572 2.638 20,982,610 2.5876 -1.58%
2015-02-02 0 4.420 4.400 4.410 4.350 4.420 7,024,548 30,740,613 4.3762 2.626 2.614 2.620 2.584 2.626 11,824,897 2.5997 0.45%
2015-01-30 0 4.400 4.380 4.390 4.380 4.450 11,293,766 49,893,000 4.4177 2.614 2.602 2.608 2.602 2.644 19,011,560 2.6244 -1.12%
2015-01-29 0 4.450 4.440 4.450 4.430 4.470 11,526,571 51,245,358 4.4458 2.644 2.638 2.644 2.632 2.655 19,403,457 2.6410 -0.45%
2015-01-28 0 4.470 4.460 4.480 4.460 4.560 11,188,076 50,045,752 4.4731 2.655 2.649 2.661 2.649 2.709 18,833,645 2.6573 -0.67%
2015-01-27 0 4.500 4.490 4.520 4.470 4.600 23,685,000 107,445,007 4.5364 2.673 2.667 2.685 2.655 2.733 39,870,563 2.6948 -1.75%
2015-01-26 0 4.580 4.570 4.580 4.420 4.590 32,288,156 146,634,767 4.5414 2.721 2.715 2.721 2.626 2.727 54,352,837 2.6978 3.15%
2015-01-23 0 4.440 4.440 4.450 4.350 4.480 30,834,138 136,804,667 4.4368 2.638 2.638 2.644 2.584 2.661 51,905,190 2.6357 3.02%
2015-01-22 0 4.310 4.310 4.320 4.210 4.340 17,676,136 75,618,746 4.2780 2.560 2.560 2.566 2.501 2.578 29,755,435 2.5413 -0.23%
2015-01-21 0 4.320 4.310 4.330 4.180 4.330 17,390,069 74,403,933 4.2785 2.566 2.560 2.572 2.483 2.572 29,273,879 2.5416 3.85%
2015-01-20 0 4.160 4.140 4.190 4.080 4.250 13,033,502 54,542,881 4.1848 2.471 2.459 2.489 2.424 2.525 21,940,176 2.4860 0.00%
2015-01-19 0 4.160 4.150 4.160 4.120 4.270 10,845,250 45,429,256 4.1889 2.471 2.465 2.471 2.447 2.537 18,256,543 2.4884 -1.89%
2015-01-16 0 4.240 4.230 4.250 4.220 4.330 10,901,285 46,354,021 4.2522 2.519 2.513 2.525 2.507 2.572 18,350,870 2.5260 -1.17%
2015-01-15 0 4.290 4.260 4.310 4.260 4.400 17,067,699 73,387,279 4.2998 2.548 2.531 2.560 2.531 2.614 28,731,212 2.5543 -2.72%
2015-01-14 0 4.410 4.390 4.400 4.360 4.420 7,979,825 35,032,738 4.3902 2.620 2.608 2.614 2.590 2.626 13,432,979 2.6080 0.68%
2015-01-13 0 4.380 4.370 4.380 4.370 4.450 10,925,235 48,051,451 4.3982 2.602 2.596 2.602 2.596 2.644 18,391,187 2.6127 -0.68%
2015-01-12 0 4.410 4.410 4.430 4.390 4.450 5,801,342 25,668,671 4.4246 2.620 2.620 2.632 2.608 2.644 9,765,791 2.6284 -0.90%
2015-01-09 0 4.450 4.440 4.450 4.410 4.460 8,712,397 38,678,605 4.4395 2.644 2.638 2.644 2.620 2.649 14,666,167 2.6373 0.91%
2015-01-08 0 4.410 4.390 4.430 4.390 4.490 12,432,080 55,247,551 4.4440 2.620 2.608 2.632 2.608 2.667 20,927,761 2.6399 -0.68%
2015-01-07 0 4.440 4.440 4.450 4.400 4.500 14,780,060 66,038,726 4.4681 2.638 2.638 2.644 2.614 2.673 24,880,275 2.6543 -0.22%
2015-01-06 0 4.450 4.440 4.470 4.390 4.530 23,661,670 105,925,979 4.4767 2.644 2.638 2.655 2.608 2.691 39,831,290 2.6594 -0.22%
2015-01-05 0 4.460 4.460 4.470 4.350 4.480 24,867,660 109,750,967 4.4134 2.649 2.649 2.655 2.584 2.661 41,861,414 2.6218 0.45%
2015-01-02 0 4.440 4.420 4.440 4.350 4.440 10,630,778 46,910,959 4.4127 2.638 2.626 2.638 2.584 2.638 17,895,508 2.6214 0.00%
2014-12-31 0 4.440 4.430 4.440 4.220 4.460 27,312,735 119,937,668 4.3913 2.638 2.632 2.638 2.507 2.649 45,977,374 2.6086 4.72%
2014-12-30 0 4.240 4.230 4.240 4.140 4.260 19,334,182 81,406,179 4.2105 2.519 2.513 2.519 2.459 2.531 32,546,536 2.5012 0.47%
2014-12-29 0 4.220 4.220 4.230 4.060 4.240 20,739,040 86,640,106 4.1776 2.507 2.507 2.513 2.412 2.519 34,911,429 2.4817 4.98%
2014-12-24 0 4.020 4.010 4.020 3.970 4.050 4,967,706 19,899,355 4.0057 2.388 2.382 2.388 2.358 2.406 8,362,476 2.3796 -0.25%
2014-12-23 0 4.030 4.000 4.030 4.000 4.110 14,741,514 59,802,820 4.0568 2.394 2.376 2.394 2.376 2.442 24,815,388 2.4099 -0.49%
2014-12-22 0 4.050 4.040 4.050 3.860 4.050 15,287,528 61,265,851 4.0076 2.406 2.400 2.406 2.293 2.406 25,734,530 2.3807 2.53%
2014-12-19 0 3.950 3.950 3.960 3.800 3.970 23,815,300 93,266,272 3.9162 2.346 2.346 2.352 2.257 2.358 40,089,905 2.3264 3.13%
2014-12-18 0 3.830 3.800 3.830 3.750 3.930 18,233,580 70,380,979 3.8600 2.275 2.257 2.275 2.228 2.335 30,693,819 2.2930 0.79%
2014-12-17 0 3.800 3.790 3.800 3.780 4.000 37,184,809 142,692,144 3.8374 2.257 2.251 2.257 2.245 2.376 62,595,704 2.2796 -3.31%
2014-12-16 0 3.930 3.930 3.940 3.890 4.050 43,570,033 171,659,286 3.9398 2.335 2.335 2.341 2.311 2.406 73,344,384 2.3405 -1.75%
2014-12-15 0 4.000 4.000 4.010 3.950 4.120 30,619,718 122,800,990 4.0105 2.376 2.376 2.382 2.346 2.447 51,544,242 2.3824 -2.91%
2014-12-12 0 4.120 4.100 4.120 4.040 4.200 18,492,048 76,038,527 4.1120 2.447 2.436 2.447 2.400 2.495 31,128,915 2.4427 0.00%
2014-12-11 0 4.120 4.120 4.130 4.100 4.150 20,260,034 83,621,737 4.1274 2.447 2.447 2.453 2.436 2.465 34,105,086 2.4519 -0.72%
2014-12-10 0 4.150 4.130 4.150 4.100 4.330 41,510,064 173,479,859 4.1792 2.465 2.453 2.465 2.436 2.572 69,876,699 2.4827 -3.94%
2014-12-09 0 4.320 4.300 4.320 4.280 4.500 20,384,248 88,515,553 4.3424 2.566 2.554 2.566 2.543 2.673 34,314,183 2.5796 -0.92%
2014-12-08 0 4.360 4.360 4.370 4.340 4.580 20,242,562 90,175,519 4.4547 2.590 2.590 2.596 2.578 2.721 34,075,674 2.6463 -4.18%
2014-12-05 0 4.550 4.530 4.540 4.510 4.640 39,207,743 178,416,601 4.5505 2.703 2.691 2.697 2.679 2.756 66,001,046 2.7032 0.22%
2014-12-04 0 4.540 4.500 4.540 4.250 4.560 36,778,676 162,970,488 4.4311 2.697 2.673 2.697 2.525 2.709 61,912,033 2.6323 5.83%
2014-12-03 0 4.290 4.280 4.290 4.280 4.470 53,059,511 231,751,519 4.3678 2.548 2.543 2.548 2.543 2.655 89,318,664 2.5947 -2.05%
2014-12-02 0 4.380 4.370 4.380 4.180 4.380 74,221,891 318,452,915 4.2906 2.602 2.596 2.602 2.483 2.602 124,942,730 2.5488 3.30%
2014-12-01 0 4.240 4.230 4.240 4.110 4.640 149,778,221 637,421,462 4.2558 2.519 2.513 2.519 2.442 2.756 252,131,811 2.5281 -7.63%
2014-11-28 0 4.590 4.570 4.600 4.470 5.100 137,434,979 645,503,972 4.6968 2.727 2.715 2.733 2.655 3.030 231,353,596 2.7901 -9.11%
2014-11-27 0 5.050 5.040 5.050 5.020 5.120 28,162,116 142,071,563 5.0448 3.000 2.994 3.000 2.982 3.042 47,407,195 2.9968 -1.17%
2014-11-26 0 5.110 5.090 5.110 5.070 5.210 80,224,294 415,181,173 5.1753 3.036 3.024 3.036 3.012 3.095 135,046,981 3.0743 -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 3.101 3.059 3.089 3.053 3.166 432,744,993 3.1060 -0.57%
2014-11-24 0 5.250 5.250 5.260 5.080 5.270 51,895,090 268,843,302 5.1805 3.119 3.119 3.125 3.018 3.131 87,358,515 3.0775 3.35%
2014-11-21 0 5.080 5.070 5.080 5.050 5.120 15,698,500 79,826,757 5.0850 3.018 3.012 3.018 3.000 3.042 26,426,347 3.0207 0.40%
2014-11-20 0 5.060 5.040 5.050 5.000 5.150 20,699,630 104,422,061 5.0446 3.006 2.994 3.000 2.970 3.059 34,845,087 2.9968 -1.75%
2014-11-19 0 5.150 5.140 5.170 5.110 5.170 21,022,307 108,037,517 5.1392 3.059 3.053 3.071 3.036 3.071 35,388,271 3.0529 0.00%
2014-11-18 0 5.150 5.130 5.150 5.090 5.170 13,881,500 71,201,725 5.1293 3.059 3.047 3.059 3.024 3.071 23,367,668 3.0470 0.39%
2014-11-17 0 5.130 5.120 5.130 5.090 5.190 11,732,000 60,246,321 5.1352 3.047 3.042 3.047 3.024 3.083 19,749,269 3.0506 -0.58%
2014-11-14 0 5.160 5.130 5.150 5.020 5.180 26,292,500 134,361,560 5.1103 3.065 3.047 3.059 2.982 3.077 44,259,944 3.0357 -0.19%
2014-11-13 0 5.170 5.160 5.190 5.080 5.190 15,399,285 78,996,597 5.1299 3.071 3.065 3.083 3.018 3.083 25,922,658 3.0474 1.37%
2014-11-12 0 5.100 5.100 5.120 5.010 5.210 24,334,000 124,818,854 5.1294 3.030 3.030 3.042 2.976 3.095 40,963,068 3.0471 0.59%
2014-11-11 0 5.070 5.040 5.090 4.950 5.160 63,279,500 318,670,072 5.0359 3.012 2.994 3.024 2.941 3.065 106,522,663 2.9916 -1.17%
2014-11-10 0 5.130 5.110 5.140 5.110 5.280 46,634,450 242,454,244 5.1990 3.047 3.036 3.053 3.036 3.137 78,502,924 3.0885 -0.39%
2014-11-07 0 5.150 5.130 5.150 5.130 5.230 28,920,968 149,550,933 5.1710 3.059 3.047 3.059 3.047 3.107 48,684,622 3.0718 0.00%
2014-11-06 0 5.150 5.140 5.160 5.100 5.190 20,193,406 103,685,959 5.1346 3.059 3.053 3.065 3.030 3.083 33,992,926 3.0502 0.19%
2014-11-05 0 5.140 5.130 5.140 5.060 5.190 28,238,146 145,176,550 5.1412 3.053 3.047 3.053 3.006 3.083 47,535,181 3.0541 1.58%
2014-11-04 0 5.060 5.040 5.060 4.950 5.070 18,397,275 92,521,967 5.0291 3.006 2.994 3.006 2.941 3.012 30,969,377 2.9875 1.81%
2014-11-03 0 4.970 4.960 4.980 4.960 5.050 28,638,500 142,735,827 4.9841 2.952 2.946 2.958 2.946 3.000 48,209,124 2.9608 -1.97%
2014-10-31 0 5.070 5.050 5.070 5.010 5.100 15,844,000 80,121,635 5.0569 3.012 3.000 3.012 2.976 3.030 26,671,277 3.0040 1.81%
2014-10-30 0 4.980 4.980 4.990 4.950 5.100 56,307,200 280,675,671 4.9847 2.958 2.958 2.964 2.941 3.030 94,785,718 2.9612 -1.78%
2014-10-29 0 5.070 5.060 5.070 5.020 5.220 44,290,649 226,273,653 5.1088 3.012 3.006 3.012 2.982 3.101 74,557,445 3.0349 -1.93%
2014-10-28 0 5.170 5.140 5.160 5.010 5.180 106,542,565 543,847,643 5.1045 3.071 3.053 3.065 2.976 3.077 179,350,306 3.0323 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 2.946 2.946 2.958 2.941 3.552 407,403,587 3.1024 -19.87%
2014-10-24 0 6.190 6.180 6.190 6.160 6.290 25,384,500 157,164,550 6.1914 3.677 3.671 3.677 3.659 3.737 42,731,446 3.6780 -1.28%
2014-10-23 0 6.270 6.250 6.270 6.230 6.330 13,527,000 84,825,702 6.2708 3.725 3.713 3.725 3.701 3.760 22,770,914 3.7252 -0.95%
2014-10-22 0 6.330 6.300 6.330 6.250 6.390 19,987,790 126,506,193 6.3292 3.760 3.742 3.760 3.713 3.796 33,646,799 3.7598 1.12%
2014-10-21 0 6.260 6.250 6.290 6.240 6.350 16,368,700 102,948,215 6.2893 3.719 3.713 3.737 3.707 3.772 27,554,540 3.7362 -0.63%
2014-10-20 0 6.300 6.270 6.300 6.120 6.320 25,322,900 157,571,309 6.2225 3.742 3.725 3.742 3.636 3.754 42,627,750 3.6964 3.11%
2014-10-17 0 6.110 6.090 6.120 5.970 6.140 61,884,500 372,611,422 6.0211 3.630 3.618 3.636 3.546 3.647 104,174,365 3.5768 3.38%
2014-10-16 0 5.910 5.900 5.950 5.840 6.020 25,688,000 151,572,877 5.9005 3.511 3.505 3.535 3.469 3.576 43,242,348 3.5052 -1.34%
2014-10-15 0 5.990 5.990 6.000 5.970 6.130 27,100,500 163,118,810 6.0190 3.558 3.558 3.564 3.546 3.642 45,620,105 3.5756 -1.64%
2014-10-14 0 6.090 6.090 6.100 6.020 6.220 17,469,000 106,629,817 6.1039 3.618 3.618 3.624 3.576 3.695 29,406,749 3.6260 -1.30%
2014-10-13 0 6.170 6.160 6.170 6.140 6.230 23,270,523 144,206,335 6.1970 3.665 3.659 3.665 3.647 3.701 39,172,845 3.6813 -0.96%
2014-10-10 0 6.230 6.220 6.230 6.180 6.270 22,278,000 138,617,112 6.2222 3.701 3.695 3.701 3.671 3.725 37,502,064 3.6963 -0.80%
2014-10-09 0 6.280 6.270 6.280 6.220 6.370 17,933,000 112,534,110 6.2753 3.731 3.725 3.731 3.695 3.784 30,187,832 3.7278 -0.48%
2014-10-08 0 6.310 6.290 6.300 6.270 6.340 8,931,144 56,290,347 6.3027 3.748 3.737 3.742 3.725 3.766 15,034,399 3.7441 -0.32%
2014-10-07 0 6.330 6.320 6.330 6.290 6.410 22,557,500 142,836,127 6.3321 3.760 3.754 3.760 3.737 3.808 37,972,566 3.7616 -1.09%
2014-10-06 0 6.400 6.380 6.400 6.350 6.440 14,129,000 90,271,745 6.3891 3.802 3.790 3.802 3.772 3.826 23,784,301 3.7954 0.00%
2014-10-03 0 6.400 6.390 6.420 6.240 6.430 23,910,070 152,346,715 6.3717 3.802 3.796 3.814 3.707 3.820 40,249,438 3.7851 0.31%
2014-09-30 0 6.380 6.370 6.380 6.230 6.400 24,227,500 153,165,061 6.3220 3.790 3.784 3.790 3.701 3.802 40,783,790 3.7555 0.63%
2014-09-29 0 6.340 6.340 6.350 6.170 6.400 44,607,500 279,272,439 6.2607 3.766 3.766 3.772 3.665 3.802 75,090,822 3.7191 -1.86%
2014-09-26 0 6.460 6.460 6.470 6.420 6.500 13,157,000 84,931,523 6.4552 3.838 3.838 3.843 3.814 3.861 22,148,068 3.8347 -0.77%
2014-09-25 0 6.510 6.510 6.520 6.480 6.690 25,902,000 170,779,679 6.5933 3.867 3.867 3.873 3.849 3.974 43,602,589 3.9167 0.00%
2014-09-24 0 6.510 6.500 6.510 6.450 6.550 28,769,500 187,224,927 6.5078 3.867 3.861 3.867 3.832 3.891 48,429,645 3.8659 0.93%
2014-09-23 0 6.450 6.450 6.470 6.440 6.520 16,056,360 103,894,355 6.4706 3.832 3.832 3.843 3.826 3.873 27,028,757 3.8438 0.31%
2014-09-22 0 6.430 6.440 6.450 6.430 6.540 27,204,500 176,025,134 6.4704 3.820 3.826 3.832 3.820 3.885 45,795,175 3.8437 -1.98%
2014-09-19 0 6.560 6.540 6.600 6.450 6.640 30,192,751 195,758,683 6.4836 3.897 3.885 3.921 3.832 3.944 50,825,500 3.8516 2.02%
2014-09-18 0 6.430 6.430 6.440 6.400 6.510 27,324,500 175,818,642 6.4345 3.820 3.820 3.826 3.802 3.867 45,997,179 3.8224 -0.77%
2014-09-17 0 6.480 6.470 6.480 6.450 6.550 19,626,500 127,379,336 6.4902 3.849 3.843 3.849 3.832 3.891 33,038,615 3.8555 -0.61%
2014-09-16 0 6.520 6.510 6.520 6.500 6.660 15,630,000 102,739,807 6.5732 3.873 3.867 3.873 3.861 3.956 26,311,036 3.9048 -1.21%
2014-09-15 0 6.600 6.570 6.590 6.550 6.760 38,311,297 255,575,797 6.6710 3.921 3.903 3.915 3.891 4.016 64,491,998 3.9629 -1.35%
2014-09-12 0 6.690 6.680 6.690 6.450 6.690 56,051,600 369,785,652 6.5972 3.974 3.968 3.974 3.832 3.974 94,355,450 3.9191 4.21%
2014-09-11 0 6.420 6.400 6.410 6.340 6.420 32,240,159 206,171,069 6.3949 3.814 3.802 3.808 3.766 3.814 54,272,040 3.7988 0.94%
2014-09-10 0 6.360 6.360 6.370 6.330 6.460 42,881,500 274,313,401 6.3970 3.778 3.778 3.784 3.760 3.838 72,185,330 3.8001 -0.31%
2014-09-08 0 6.380 6.370 6.380 6.350 6.460 14,583,000 93,111,077 6.3849 3.790 3.784 3.790 3.772 3.838 24,548,550 3.7929 -0.16%
2014-09-05 0 6.390 6.380 6.390 6.220 6.430 37,202,941 235,831,778 6.3391 3.796 3.790 3.796 3.695 3.820 62,626,227 3.7657 2.73%
2014-09-04 0 6.220 6.210 6.220 6.190 6.290 37,341,500 232,300,587 6.2210 3.695 3.689 3.695 3.677 3.737 62,859,473 3.6956 0.48%
2014-09-03 0 6.190 6.180 6.190 6.170 6.450 51,374,000 321,570,400 6.2594 3.677 3.671 3.677 3.665 3.832 86,481,329 3.7184 -2.98%
2014-09-02 0 6.380 6.380 6.400 6.350 6.490 19,610,760 125,524,643 6.4008 3.790 3.790 3.802 3.772 3.855 33,012,119 3.8024 -1.39%
2014-09-01 0 6.470 6.450 6.460 6.420 6.520 39,121,000 253,288,865 6.4745 3.843 3.832 3.838 3.814 3.873 65,855,026 3.8462 1.57%
2014-08-29 0 6.370 6.360 6.370 6.200 6.380 47,748,754 301,340,857 6.3110 3.784 3.778 3.784 3.683 3.790 80,378,707 3.7490 0.95%
2014-08-28 0 6.310 6.300 6.310 6.290 6.730 53,681,226 343,419,673 6.3974 3.748 3.742 3.748 3.737 3.998 90,365,239 3.8004 -5.26%
2014-08-27 0 6.660 6.640 6.650 6.650 6.760 28,585,242 191,581,306 6.7021 3.956 3.944 3.950 3.950 4.016 48,119,471 3.9814 -0.75%
2014-08-26 0 6.710 6.710 6.720 6.670 6.730 15,580,500 104,476,785 6.7056 3.986 3.986 3.992 3.962 3.998 26,227,710 3.9835 -0.15%
2014-08-25 0 6.720 6.710 6.730 6.650 6.760 22,174,500 148,903,627 6.7151 3.992 3.986 3.998 3.950 4.016 37,327,836 3.9891 1.05%
2014-08-22 0 6.650 6.670 6.680 6.610 6.760 23,629,500 157,243,258 6.6545 3.950 3.962 3.968 3.927 4.016 39,777,136 3.9531 -1.04%
2014-08-21 0 6.720 6.720 6.730 6.670 6.810 23,024,500 154,542,656 6.7121 3.992 3.992 3.998 3.962 4.045 38,758,698 3.9873 -0.88%
2014-08-20 0 6.780 6.770 6.790 6.770 6.840 18,297,000 124,481,735 6.8034 4.028 4.022 4.034 4.022 4.063 30,800,578 4.0415 0.00%
2014-08-19 0 6.780 6.770 6.790 6.740 6.850 28,269,500 192,067,075 6.7941 4.028 4.022 4.034 4.004 4.069 47,587,962 4.0360 -0.15%
2014-08-18 0 6.790 6.830 6.840 6.730 6.900 46,956,871 319,208,652 6.7979 4.034 4.057 4.063 3.998 4.099 79,045,677 4.0383 -0.15%
2014-08-15 0 6.800 6.790 6.800 6.750 6.850 24,940,041 169,580,380 6.7995 4.040 4.034 4.040 4.010 4.069 41,983,258 4.0392 0.00%
2014-08-14 0 6.800 6.800 6.810 6.780 6.910 36,687,500 250,479,264 6.8274 4.040 4.040 4.045 4.028 4.105 61,758,550 4.0558 -1.45%
2014-08-13 0 6.900 6.890 6.900 6.780 7.020 70,089,090 482,201,466 6.8798 4.099 4.093 4.099 4.028 4.170 117,985,706 4.0869 -1.15%
2014-08-12 0 6.980 6.970 6.980 6.960 7.090 84,527,700 591,757,067 7.0007 4.146 4.141 4.146 4.135 4.212 142,291,195 4.1588 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 4.141 4.129 4.135 4.010 4.188 320,270,513 4.1229 4.65%
2014-08-08 0 6.660 6.650 6.670 6.630 6.770 70,280,000 469,839,300 6.6852 3.956 3.950 3.962 3.939 4.022 118,307,078 3.9714 -1.33%
2014-08-07 0 6.750 6.750 6.760 6.640 6.820 76,599,510 514,978,124 6.7230 4.010 4.010 4.016 3.944 4.051 128,945,136 3.9938 1.66%
2014-08-06 0 6.640 6.640 6.650 6.640 6.730 110,785,500 739,579,056 6.6758 3.944 3.944 3.950 3.944 3.998 186,492,726 3.9657 -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 3.956 3.950 3.956 3.891 4.075 780,856,050 3.9726

Webb-site Database - Powered By Linux Group

Back to top