Q Technology (Group) Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01478  2014-12-02    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 9.400 9.390 9.400 8.900 9.480 10,525,101 97,611,653 9.2742 9.400 9.390 9.400 8.900 9.480 10,525,101 9.2742 6.21%
2026-02-02 0 8.850 8.830 8.850 8.710 9.300 8,726,000 77,110,090 8.8368 8.850 8.830 8.850 8.710 9.300 8,726,000 8.8368 -4.84%
2026-01-30 0 9.300 9.290 9.300 9.030 9.530 10,473,000 96,759,032 9.2389 9.300 9.290 9.300 9.030 9.530 10,473,000 9.2389 -1.90%
2026-01-29 0 9.480 9.460 9.480 9.410 9.820 12,924,000 123,706,819 9.5719 9.480 9.460 9.480 9.410 9.820 12,924,000 9.5719 -3.27%
2026-01-28 0 9.800 9.790 9.800 9.700 10.28 12,906,000 126,921,823 9.8343 9.800 9.790 9.800 9.700 10.28 12,906,000 9.8343 -3.26%
2026-01-27 0 10.13 10.11 10.13 9.560 10.19 15,597,000 155,534,115 9.9721 10.13 10.11 10.13 9.560 10.19 15,597,000 9.9721 5.63%
2026-01-26 0 9.590 9.570 9.600 9.500 9.970 7,399,000 71,231,900 9.6272 9.590 9.570 9.600 9.500 9.970 7,399,000 9.6272 -3.52%
2026-01-23 0 9.940 9.940 9.950 9.660 9.940 7,306,000 71,895,323 9.8406 9.940 9.940 9.950 9.660 9.940 7,306,000 9.8406 1.02%
2026-01-22 0 9.840 9.840 9.850 9.550 9.960 12,963,000 127,152,689 9.8089 9.840 9.840 9.850 9.550 9.960 12,963,000 9.8089 0.72%
2026-01-21 0 9.770 9.760 9.770 9.160 9.970 17,216,297 166,763,264 9.6864 9.770 9.760 9.770 9.160 9.970 17,216,297 9.6864 5.74%
2026-01-20 0 9.240 9.200 9.240 9.130 9.570 9,465,333 88,083,175 9.3059 9.240 9.200 9.240 9.130 9.570 9,465,333 9.3059 -2.63%
2026-01-19 0 9.490 9.480 9.490 9.450 9.760 7,542,000 71,995,079 9.5459 9.490 9.480 9.490 9.450 9.760 7,542,000 9.5459 -2.57%
2026-01-16 0 9.740 9.730 9.740 9.680 9.890 11,060,000 108,132,410 9.7769 9.740 9.730 9.740 9.680 9.890 11,060,000 9.7769 0.83%
2026-01-15 0 9.660 9.660 9.670 9.410 10.28 24,103,700 232,802,547 9.6584 9.660 9.660 9.670 9.410 10.28 24,103,700 9.6584 -5.48%
2026-01-14 0 10.22 10.22 10.23 9.350 10.35 47,135,478 469,040,255 9.9509 10.22 10.22 10.23 9.350 10.35 47,135,478 9.9509 14.06%
2026-01-13 0 8.960 8.950 8.960 8.860 9.760 13,311,000 121,427,025 9.1223 8.960 8.950 8.960 8.860 9.760 13,311,000 9.1223 -0.55%
2026-01-09 0 9.010 9.010 9.060 8.900 9.150 4,719,000 42,616,878 9.0309 9.010 9.010 9.060 8.900 9.150 4,719,000 9.0309 -0.22%
2026-01-08 0 9.030 9.030 9.060 8.930 9.240 5,446,000 49,362,445 9.0640 9.030 9.030 9.060 8.930 9.240 5,446,000 9.0640 -2.27%
2026-01-07 0 9.240 9.230 9.240 9.010 9.480 6,470,000 59,080,234 9.1314 9.240 9.230 9.240 9.010 9.480 6,470,000 9.1314 -0.75%
2026-01-06 0 9.310 9.310 9.330 9.100 9.550 7,544,000 70,334,227 9.3232 9.310 9.310 9.330 9.100 9.550 7,544,000 9.3232 0.11%
2026-01-05 0 9.300 9.300 9.330 8.490 9.480 13,322,200 122,091,062 9.1645 9.300 9.300 9.330 8.490 9.480 13,322,200 9.1645 10.45%
2025-12-31 0 8.420 8.420 8.470 8.420 8.760 3,034,000 25,958,858 8.5560 8.420 8.420 8.470 8.420 8.760 3,034,000 8.5560 -0.36%
2025-12-30 0 8.450 8.450 8.480 8.270 8.610 5,189,000 44,138,010 8.5061 8.450 8.450 8.480 8.270 8.610 5,189,000 8.5061 3.05%
2025-12-29 0 8.200 8.190 8.200 8.180 8.570 4,320,000 36,295,836 8.4018 8.200 8.190 8.200 8.180 8.570 4,320,000 8.4018 -2.26%
2025-12-24 0 8.390 8.350 8.390 8.260 8.420 1,566,184 13,056,970 8.3368 8.390 8.350 8.390 8.260 8.420 1,566,184 8.3368 0.60%
2025-12-23 0 8.340 8.310 8.340 8.230 8.550 3,996,000 33,269,102 8.3256 8.340 8.310 8.340 8.230 8.550 3,996,000 8.3256 -1.77%
2025-12-22 0 8.490 8.470 8.490 8.430 8.700 4,096,000 34,952,282 8.5333 8.490 8.470 8.490 8.430 8.700 4,096,000 8.5333 -0.35%
2025-12-19 0 8.520 8.470 8.520 8.320 8.540 3,942,000 33,320,580 8.4527 8.520 8.470 8.520 8.320 8.540 3,942,000 8.4527 1.19%
2025-12-18 0 8.420 8.390 8.420 8.250 8.650 4,450,206 37,401,435 8.4044 8.420 8.390 8.420 8.250 8.650 4,450,206 8.4044 -2.88%
2025-12-17 0 8.670 8.610 8.670 8.440 8.670 2,864,000 24,578,762 8.5820 8.670 8.610 8.670 8.440 8.670 2,864,000 8.5820 1.88%
2025-12-16 0 8.510 8.470 8.520 8.300 8.660 9,046,000 76,256,446 8.4299 8.510 8.470 8.520 8.300 8.660 9,046,000 8.4299 -1.50%
2025-12-15 0 8.640 8.630 8.640 8.560 9.010 5,396,000 46,874,644 8.6869 8.640 8.630 8.640 8.560 9.010 5,396,000 8.6869 -4.32%
2025-12-12 0 9.030 9.030 9.040 8.820 9.090 4,912,000 44,078,774 8.9737 9.030 9.030 9.040 8.820 9.090 4,912,000 8.9737 2.61%
2025-12-11 0 8.800 8.800 8.820 8.720 9.220 5,336,000 47,296,138 8.8636 8.800 8.800 8.820 8.720 9.220 5,336,000 8.8636 -2.65%
2025-12-10 0 9.040 9.020 9.040 8.910 9.330 6,875,000 62,234,312 9.0523 9.040 9.020 9.040 8.910 9.330 6,875,000 9.0523 -3.11%
2025-12-09 0 9.330 9.270 9.330 9.220 9.500 3,594,842 33,645,528 9.3594 9.330 9.270 9.330 9.220 9.500 3,594,842 9.3594 -0.32%
2025-12-08 0 9.360 9.340 9.380 9.310 9.550 3,137,768 29,496,317 9.4004 9.360 9.340 9.380 9.310 9.550 3,137,768 9.4004 -0.95%
2025-12-05 0 9.450 9.440 9.450 9.150 9.570 5,636,000 52,959,695 9.3967 9.450 9.440 9.450 9.150 9.570 5,636,000 9.3967 0.21%
2025-12-04 0 9.430 9.430 9.450 9.250 9.520 4,079,960 38,361,793 9.4025 9.430 9.430 9.450 9.250 9.520 4,079,960 9.4025 1.18%
2025-12-03 0 9.320 9.320 9.330 9.280 9.890 5,372,000 50,505,692 9.4017 9.320 9.320 9.330 9.280 9.890 5,372,000 9.4017 -4.02%
2025-12-02 0 9.710 9.710 9.720 9.600 9.990 8,545,000 83,675,531 9.7923 9.710 9.710 9.720 9.600 9.990 8,545,000 9.7923 1.68%
2025-12-01 0 9.550 9.550 9.560 9.160 9.650 7,931,000 75,277,439 9.4915 9.550 9.550 9.560 9.160 9.650 7,931,000 9.4915 4.26%
2025-11-28 0 9.160 9.150 9.160 9.100 9.280 4,409,000 40,633,242 9.2160 9.160 9.150 9.160 9.100 9.280 4,409,000 9.2160 -0.22%
2025-11-27 0 9.180 9.170 9.180 8.820 9.420 6,411,000 59,241,782 9.2406 9.180 9.170 9.180 8.820 9.420 6,411,000 9.2406 2.00%
2025-11-26 0 9.000 8.990 9.000 8.960 9.340 6,024,000 54,869,627 9.1085 9.000 8.990 9.000 8.960 9.340 6,024,000 9.1085 -2.70%
2025-11-25 0 9.250 9.210 9.250 9.120 9.480 5,965,001 55,571,044 9.3162 9.250 9.210 9.250 9.120 9.480 5,965,001 9.3162 -0.22%
2025-11-24 0 9.270 9.270 9.280 8.950 9.360 8,633,800 79,301,272 9.1850 9.270 9.270 9.280 8.950 9.360 8,633,800 9.1850 2.54%
2025-11-21 0 9.040 9.030 9.040 8.810 9.270 8,040,500 72,825,493 9.0573 9.040 9.030 9.040 8.810 9.270 8,040,500 9.0573 -1.85%
2025-11-20 0 9.210 9.210 9.220 9.000 10.10 17,861,000 165,523,845 9.2673 9.210 9.210 9.220 9.000 10.10 17,861,000 9.2673 -5.64%
2025-11-19 0 9.760 9.760 9.770 9.750 10.21 6,639,428 65,453,318 9.8583 9.760 9.760 9.770 9.750 10.21 6,639,428 9.8583 -2.30%
2025-11-18 0 9.990 9.980 9.990 9.900 10.50 15,373,000 155,472,540 10.113 9.990 9.980 9.990 9.900 10.50 15,373,000 10.113 -6.37%
2025-11-17 0 10.67 10.63 10.67 10.55 11.00 7,486,000 79,775,120 10.657 10.67 10.63 10.67 10.55 11.00 7,486,000 10.657 -3.09%
2025-11-14 0 11.01 10.98 11.01 10.91 11.30 6,093,000 67,325,859 11.050 11.01 10.98 11.01 10.91 11.30 6,093,000 11.050 -3.08%
2025-11-13 0 11.36 11.36 11.37 11.15 11.57 4,376,052 49,363,505 11.280 11.36 11.36 11.37 11.15 11.57 4,376,052 11.280 -1.22%
2025-11-12 0 11.50 11.49 11.50 11.36 12.01 6,139,386 70,885,420 11.546 11.50 11.49 11.50 11.36 12.01 6,139,386 11.546 -2.46%
2025-11-11 0 11.79 11.79 11.80 11.26 11.79 17,903,786 205,290,471 11.466 11.79 11.79 11.80 11.26 11.79 17,903,786 11.466 4.34%
2025-11-10 0 11.30 11.29 11.30 11.10 11.75 21,174,914 239,407,180 11.306 11.30 11.29 11.30 11.10 11.75 21,174,914 11.306 -5.83%
2025-11-07 0 12.00 11.99 12.00 11.92 12.40 10,414,556 125,560,556 12.056 12.00 11.99 12.00 11.92 12.40 10,414,556 12.056 -5.59%
2025-11-06 0 12.71 12.69 12.71 12.11 12.85 5,738,546 72,472,067 12.629 12.71 12.69 12.71 12.11 12.85 5,738,546 12.629 3.42%
2025-11-05 0 12.29 12.29 12.30 11.85 12.31 6,076,200 73,534,426 12.102 12.29 12.29 12.30 11.85 12.31 6,076,200 12.102 -1.68%
2025-11-04 0 12.50 12.49 12.50 12.40 14.12 15,184,270 195,012,986 12.843 12.50 12.49 12.50 12.40 14.12 15,184,270 12.843 -11.60%
2025-11-03 0 14.14 14.13 14.14 13.61 14.30 3,394,000 47,403,885 13.967 14.14 14.13 14.14 13.61 14.30 3,394,000 13.967 1.07%
2025-10-31 0 13.99 13.98 13.99 13.89 14.89 4,798,842 67,574,942 14.082 13.99 13.98 13.99 13.89 14.89 4,798,842 14.082 -2.71%
2025-10-30 0 14.38 14.35 14.40 14.22 14.84 2,664,395 38,303,547 14.376 14.38 14.35 14.40 14.22 14.84 2,664,395 14.376 -1.64%
2025-10-28 0 14.62 14.51 14.62 14.34 15.45 5,580,000 81,799,740 14.660 14.62 14.51 14.62 14.34 15.45 5,580,000 14.659 -5.19%
2025-10-27 0 15.42 15.37 15.42 15.23 15.80 3,469,000 53,547,113 15.436 15.42 15.37 15.42 15.23 15.80 3,469,000 15.436 1.05%
2025-10-24 0 15.26 15.26 15.27 14.77 15.48 4,242,000 64,515,178 15.209 15.26 15.26 15.27 14.77 15.48 4,242,000 15.209 2.55%
2025-10-23 0 14.88 14.86 14.88 13.87 14.97 4,744,000 69,155,397 14.577 14.88 14.86 14.88 13.87 14.97 4,744,000 14.577 1.09%
2025-10-22 0 14.72 14.69 14.72 14.50 14.96 1,685,000 24,775,660 14.704 14.72 14.69 14.72 14.50 14.96 1,685,000 14.704 -1.60%
2025-10-21 0 14.96 14.96 14.97 14.50 15.32 5,090,000 76,744,276 15.078 14.96 14.96 14.97 14.50 15.32 5,090,000 15.077 4.54%
2025-10-20 0 14.31 14.31 14.33 13.84 14.35 5,639,000 80,095,032 14.204 14.31 14.31 14.33 13.84 14.35 5,639,000 14.204 5.30%
2025-10-17 0 13.59 13.58 13.59 13.43 15.15 8,285,000 113,819,686 13.738 13.59 13.58 13.59 13.43 15.15 8,285,000 13.738 -9.22%
2025-10-16 0 14.97 14.95 14.98 14.84 15.35 2,548,573 38,132,208 14.962 14.97 14.95 14.98 14.84 15.35 2,548,573 14.962 -0.80%
2025-10-15 0 15.09 15.08 15.09 14.31 15.15 3,794,073 56,460,721 14.881 15.09 15.08 15.09 14.31 15.15 3,794,073 14.881 3.29%
2025-10-14 0 14.61 14.60 14.61 14.49 16.25 9,557,808 144,487,856 15.117 14.61 14.60 14.61 14.49 16.25 9,557,808 15.117 -3.25%
2025-10-13 0 15.10 15.10 15.15 14.40 15.68 10,281,542 155,362,967 15.111 15.10 15.10 15.15 14.40 15.68 10,281,542 15.111 -4.91%
2025-10-10 0 15.88 15.88 15.89 15.51 16.53 8,567,744 136,113,973 15.887 15.88 15.88 15.89 15.51 16.53 8,567,744 15.887 -3.93%
2025-10-09 0 16.53 16.47 16.53 15.64 16.57 4,553,000 74,162,860 16.289 16.53 16.47 16.53 15.64 16.57 4,553,000 16.289 3.83%
2025-10-08 0 15.92 15.89 15.94 15.59 16.43 2,120,701 33,517,680 15.805 15.92 15.89 15.94 15.59 16.43 2,120,701 15.805 -3.10%
2025-10-06 0 16.43 16.36 16.43 16.07 16.55 1,287,349 21,047,056 16.349 16.43 16.36 16.43 16.07 16.55 1,287,349 16.349 -0.12%
2025-10-03 0 16.45 16.42 16.45 16.30 16.82 1,573,000 25,828,855 16.420 16.45 16.42 16.45 16.30 16.82 1,573,000 16.420 -1.20%
2025-10-02 0 16.80 16.79 16.80 16.43 16.99 2,821,450 47,082,418 16.687 16.65 16.64 16.65 16.28 16.84 2,846,868 16.538 0.18%
2025-09-30 0 16.77 16.77 16.78 15.79 16.82 9,526,800 157,111,630 16.492 16.62 16.62 16.63 15.65 16.67 9,612,627 16.344 7.36%
2025-09-29 0 15.62 15.61 15.62 15.20 15.98 3,083,000 48,347,840 15.682 15.48 15.47 15.48 15.06 15.84 3,110,775 15.542 1.43%
2025-09-26 0 15.40 15.35 15.40 15.22 15.97 7,574,000 117,426,470 15.504 15.26 15.21 15.26 15.08 15.83 7,642,234 15.365 -2.90%
2025-09-25 0 15.86 15.86 15.92 15.78 16.15 4,107,000 65,464,640 15.940 15.72 15.72 15.78 15.64 16.01 4,144,000 15.797 -2.10%
2025-09-24 0 16.20 16.20 16.22 14.92 16.22 8,398,448 132,952,228 15.831 16.06 16.06 16.08 14.79 16.08 8,474,110 15.689 5.74%
2025-09-23 0 15.32 15.32 15.38 15.15 16.00 5,221,150 80,457,632 15.410 15.18 15.18 15.24 15.01 15.86 5,268,187 15.272 -3.34%
2025-09-22 0 15.85 15.85 15.86 14.33 15.90 11,538,460 179,180,710 15.529 15.71 15.71 15.72 14.20 15.76 11,642,410 15.390 10.15%
2025-09-19 0 14.39 14.31 14.40 14.27 14.66 3,777,000 54,309,465 14.379 14.26 14.18 14.27 14.14 14.53 3,811,027 14.251 -1.30%
2025-09-18 0 14.58 14.52 14.58 14.20 14.95 5,173,100 75,884,033 14.669 14.45 14.39 14.45 14.07 14.82 5,219,705 14.538 2.68%
2025-09-17 0 14.20 14.17 14.20 14.00 14.55 5,410,000 76,884,710 14.212 14.07 14.04 14.07 13.88 14.42 5,458,739 14.085 -1.46%
2025-09-16 0 14.41 14.37 14.41 14.30 14.64 2,638,000 37,942,579 14.383 14.28 14.24 14.28 14.17 14.51 2,661,766 14.255 -0.62%
2025-09-15 0 14.50 14.45 14.50 14.28 14.80 6,099,000 88,202,040 14.462 14.37 14.32 14.37 14.15 14.67 6,153,946 14.333 -0.55%
2025-09-12 0 14.58 14.57 14.58 14.38 15.15 4,900,000 71,938,445 14.681 14.45 14.44 14.45 14.25 15.01 4,944,144 14.550 -1.75%
2025-09-11 0 14.84 14.83 14.84 14.16 15.08 3,209,920 47,601,133 14.829 14.71 14.70 14.71 14.03 14.95 3,238,838 14.697 1.64%
2025-09-10 0 14.60 14.59 14.60 14.30 14.87 3,021,000 43,880,590 14.525 14.47 14.46 14.47 14.17 14.74 3,048,216 14.395 0.62%
2025-09-09 0 14.51 14.50 14.51 14.40 15.24 6,096,000 89,075,330 14.612 14.38 14.37 14.38 14.27 15.10 6,150,919 14.482 0.83%
2025-09-08 0 14.39 14.30 14.39 14.01 14.44 3,755,000 53,638,710 14.285 14.26 14.17 14.26 13.88 14.31 3,788,829 14.157 1.34%
2025-09-05 0 14.20 14.19 14.20 13.84 14.31 6,798,000 95,718,089 14.080 14.07 14.06 14.07 13.72 14.18 6,859,243 13.955 0.28%
2025-09-04 0 14.16 14.15 14.16 13.70 14.56 8,837,760 123,683,765 13.995 14.03 14.02 14.03 13.58 14.43 8,917,379 13.870 -0.07%
2025-09-03 0 14.17 14.15 14.17 13.91 14.32 6,391,950 90,120,608 14.099 14.04 14.02 14.04 13.79 14.19 6,449,535 13.973 0.35%
2025-09-02 0 14.12 14.10 14.12 13.86 15.32 13,801,350 196,020,320 14.203 13.99 13.97 13.99 13.74 15.18 13,925,686 14.076 -6.30%
2025-09-01 0 15.07 15.06 15.07 14.75 16.49 9,411,100 141,973,000 15.086 14.94 14.93 14.94 14.62 16.34 9,495,885 14.951 -6.40%
2025-08-29 0 16.10 16.10 16.16 15.28 16.29 6,721,842 107,460,139 15.987 15.96 15.96 16.02 15.14 16.14 6,782,399 15.844 3.01%
2025-08-28 0 15.63 15.63 15.64 14.90 15.65 5,506,581 84,812,216 15.402 15.49 15.49 15.50 14.77 15.51 5,556,190 15.264 4.20%
2025-08-27 0 15.00 14.96 15.00 14.96 15.79 3,931,477 59,654,345 15.174 14.87 14.83 14.87 14.83 15.65 3,966,896 15.038 -2.91%
2025-08-26 0 15.45 15.43 15.45 14.85 15.78 4,936,592 76,307,400 15.458 15.31 15.29 15.31 14.72 15.64 4,981,066 15.319 1.71%
2025-08-25 0 15.19 15.16 15.19 14.96 15.48 3,637,000 55,161,520 15.167 15.05 15.02 15.05 14.83 15.34 3,669,766 15.031 0.46%
2025-08-22 0 15.12 15.11 15.12 14.93 15.28 2,611,991 39,486,234 15.117 14.98 14.98 14.98 14.80 15.14 2,635,522 14.982 0.93%
2025-08-21 0 14.98 14.97 14.98 14.84 15.45 4,769,000 71,690,631 15.033 14.85 14.84 14.85 14.71 15.31 4,811,964 14.898 -2.66%
2025-08-20 0 15.39 15.37 15.39 14.70 15.49 7,254,809 110,771,802 15.269 15.25 15.23 15.25 14.57 15.35 7,320,168 15.132 2.46%
2025-08-19 0 15.02 15.00 15.02 14.98 15.49 5,484,000 83,350,080 15.199 14.89 14.87 14.89 14.85 15.35 5,533,405 15.063 -2.15%
2025-08-18 0 15.35 15.31 15.35 14.83 15.48 5,150,092 78,074,702 15.160 15.21 15.17 15.21 14.70 15.34 5,196,489 15.025 0.52%
2025-08-15 0 15.27 15.27 15.29 15.09 15.70 7,375,990 113,554,332 15.395 15.13 15.13 15.15 14.96 15.56 7,442,440 15.258 0.07%
2025-08-14 0 15.26 15.25 15.26 14.82 15.69 13,394,041 205,494,325 15.342 15.12 15.11 15.12 14.69 15.55 13,514,708 15.205 1.73%
2025-08-13 0 15.00 14.99 15.00 13.78 15.13 22,009,482 323,700,619 14.707 14.87 14.86 14.87 13.66 14.99 22,207,766 14.576 10.78%
2025-08-12 0 13.54 13.52 13.54 13.00 13.80 17,335,392 230,662,971 13.306 13.42 13.40 13.42 12.88 13.68 17,491,567 13.187 3.68%
2025-08-11 0 13.06 13.05 13.06 12.05 13.21 10,815,433 136,378,668 12.610 12.94 12.93 12.94 11.94 13.09 10,912,869 12.497 5.32%
2025-08-08 0 12.40 12.39 12.40 12.28 12.75 2,737,000 34,010,290 12.426 12.29 12.28 12.29 12.17 12.64 2,761,658 12.315 -2.21%
2025-08-07 0 12.68 12.68 12.70 12.40 12.95 6,978,700 88,430,077 12.671 12.57 12.57 12.59 12.29 12.83 7,041,571 12.558 2.26%
2025-08-06 0 12.40 12.40 12.41 12.14 12.59 5,683,228 70,281,119 12.366 12.29 12.29 12.30 12.03 12.48 5,734,428 12.256 -0.24%
2025-08-05 0 12.43 12.40 12.43 12.14 12.50 5,201,392 63,892,357 12.284 12.32 12.29 12.32 12.03 12.39 5,248,251 12.174 1.06%
2025-08-04 0 12.30 12.30 12.31 11.89 12.56 4,973,000 61,069,204 12.280 12.19 12.19 12.20 11.78 12.45 5,017,802 12.171 2.50%
2025-08-01 0 12.00 11.98 12.00 11.68 12.34 4,801,668 57,896,208 12.058 11.89 11.87 11.89 11.58 12.23 4,844,926 11.950 0.84%
2025-07-31 0 11.90 11.84 11.90 11.66 12.22 2,397,882 28,788,688 12.006 11.79 11.73 11.79 11.56 12.11 2,419,485 11.899 -0.34%
2025-07-30 0 11.94 11.92 11.94 11.72 12.14 4,198,000 50,138,800 11.944 11.83 11.81 11.83 11.62 12.03 4,235,820 11.837 -2.13%
2025-07-29 0 12.20 12.12 12.20 11.82 12.24 4,030,000 48,496,499 12.034 12.09 12.01 12.09 11.71 12.13 4,066,306 11.926 0.99%
2025-07-28 0 12.08 12.08 12.10 11.68 12.22 8,484,129 102,316,573 12.060 11.97 11.97 11.99 11.58 12.11 8,560,563 11.952 3.60%
2025-07-25 0 11.66 11.64 11.66 11.06 11.76 5,589,274 64,258,500 11.497 11.56 11.54 11.56 10.96 11.66 5,639,628 11.394 2.46%
2025-07-24 0 11.38 11.38 11.40 10.78 11.48 8,475,382 95,187,435 11.231 11.28 11.28 11.30 10.68 11.38 8,551,737 11.131 5.57%
2025-07-23 0 10.78 10.74 10.78 10.58 10.94 5,904,572 63,460,004 10.748 10.68 10.64 10.68 10.49 10.84 5,957,766 10.652 0.19%
2025-07-22 0 10.76 10.74 10.76 10.72 11.26 8,990,159 98,120,099 10.914 10.66 10.64 10.66 10.62 11.16 9,071,151 10.817 -4.44%
2025-07-21 0 11.26 11.26 11.28 11.20 11.48 5,328,060 60,230,586 11.304 11.16 11.16 11.18 11.10 11.38 5,376,061 11.203 -1.23%
2025-07-18 0 11.40 11.40 11.42 10.96 11.50 7,520,666 85,418,429 11.358 11.30 11.30 11.32 10.86 11.40 7,588,420 11.256 3.83%
2025-07-17 0 10.98 10.94 10.98 10.50 11.02 5,802,719 63,210,348 10.893 10.88 10.84 10.88 10.41 10.92 5,854,996 10.796 1.86%
2025-07-16 0 10.78 10.78 10.80 10.42 11.00 9,652,309 104,225,352 10.798 10.68 10.68 10.70 10.33 10.90 9,739,267 10.702 1.13%
2025-07-15 0 10.66 10.66 10.68 10.12 10.98 11,570,100 122,721,584 10.607 10.56 10.56 10.58 10.03 10.88 11,674,335 10.512 3.29%
2025-07-14 0 10.32 10.28 10.32 10.10 10.56 10,442,934 107,252,073 10.270 10.23 10.19 10.23 10.01 10.47 10,537,014 10.179 -2.09%
2025-07-11 0 10.54 10.54 10.56 10.42 11.04 20,680,117 220,944,337 10.684 10.45 10.45 10.47 10.33 10.94 20,866,424 10.589 1.15%
2025-07-10 0 10.42 10.40 10.42 10.14 10.88 29,692,674 310,900,909 10.471 10.33 10.31 10.33 10.05 10.78 29,960,176 10.377 2.96%
2025-07-09 0 10.12 10.10 10.12 8.740 10.30 39,134,528 378,863,328 9.6811 10.03 10.01 10.03 8.662 10.21 39,487,091 9.5946 15.26%
2025-07-08 0 8.780 8.780 8.790 8.510 8.950 6,667,628 58,610,950 8.7904 8.702 8.702 8.712 8.434 8.870 6,727,697 8.7119 2.69%
2025-07-07 0 8.550 8.530 8.560 8.120 8.570 5,559,756 46,365,672 8.3395 8.474 8.454 8.484 8.047 8.493 5,609,844 8.2651 -0.23%
2025-07-04 0 8.570 8.560 8.570 8.420 8.730 4,486,997 38,345,541 8.5459 8.493 8.484 8.493 8.345 8.652 4,527,420 8.4696 -0.81%
2025-07-03 0 8.640 8.640 8.660 8.280 8.850 9,837,187 84,579,704 8.5980 8.563 8.563 8.583 8.206 8.771 9,925,810 8.5212 4.22%
2025-07-02 0 8.290 8.260 8.300 8.150 8.460 4,798,955 39,789,938 8.2914 8.216 8.186 8.226 8.077 8.384 4,842,189 8.2173 -0.12%
2025-06-30 0 8.300 8.270 8.300 8.220 8.470 2,910,882 24,270,357 8.3378 8.226 8.196 8.226 8.147 8.394 2,937,106 8.2634 0.85%
2025-06-27 0 8.230 8.190 8.230 8.170 8.480 6,686,819 55,698,503 8.3296 8.157 8.117 8.157 8.097 8.404 6,747,061 8.2552 0.12%
2025-06-26 0 8.220 8.220 8.230 8.020 8.590 5,974,647 49,064,753 8.2122 8.147 8.147 8.157 7.948 8.513 6,028,473 8.1388 0.86%
2025-06-25 0 8.150 8.150 8.160 7.790 8.290 10,127,770 82,280,816 8.1243 8.077 8.077 8.087 7.720 8.216 10,219,011 8.0517 4.22%
2025-06-24 0 7.820 7.800 7.820 7.370 7.930 9,839,686 75,977,751 7.7216 7.750 7.730 7.750 7.304 7.859 9,928,332 7.6526 5.53%
2025-06-23 0 7.410 7.410 7.420 6.950 7.440 4,905,000 35,369,840 7.2110 7.344 7.344 7.354 6.888 7.374 4,949,189 7.1466 1.37%
2025-06-20 0 7.310 7.290 7.310 7.250 7.700 6,468,010 47,940,458 7.4119 7.245 7.225 7.245 7.185 7.631 6,526,280 7.3458 0.69%
2025-06-19 0 7.260 7.240 7.260 7.190 7.770 5,197,268 38,761,410 7.4580 7.195 7.175 7.195 7.126 7.701 5,244,090 7.3914 -3.84%
2025-06-18 0 7.550 7.520 7.550 7.330 7.660 7,026,392 52,590,017 7.4846 7.483 7.453 7.483 7.265 7.592 7,089,693 7.4178 0.67%
2025-06-17 0 7.500 7.480 7.500 7.400 7.720 5,758,927 43,385,962 7.5337 7.433 7.413 7.433 7.334 7.651 5,810,809 7.4664 1.49%
2025-06-16 0 7.390 7.390 7.400 7.310 7.540 4,192,392 30,939,552 7.3799 7.324 7.324 7.334 7.245 7.473 4,230,161 7.3140 -0.54%
2025-06-13 0 7.430 7.420 7.430 7.320 7.820 16,190,573 123,063,695 7.6009 7.364 7.354 7.364 7.255 7.750 16,336,434 7.5331 -0.93%
2025-06-12 0 7.500 7.490 7.500 6.620 7.590 18,910,293 137,026,241 7.2461 7.433 7.423 7.433 6.561 7.522 19,080,656 7.1814 10.29%
2025-06-11 0 6.800 6.800 6.820 6.730 6.930 4,337,000 29,608,715 6.8270 6.739 6.739 6.759 6.670 6.868 4,376,072 6.7660 0.59%
2025-06-10 0 6.760 6.730 6.760 6.580 6.800 4,414,692 29,528,079 6.6886 6.700 6.670 6.700 6.521 6.739 4,454,464 6.6289 -0.59%
2025-06-09 0 6.800 6.790 6.810 6.690 6.830 3,943,000 26,638,461 6.7559 6.739 6.729 6.749 6.630 6.769 3,978,523 6.6956 3.34%
2025-06-06 0 6.580 6.580 6.600 6.580 6.770 2,510,000 16,642,523 6.6305 6.521 6.521 6.541 6.521 6.710 2,532,613 6.5713 -2.81%
2025-06-05 0 6.770 6.750 6.770 6.560 6.770 5,484,000 36,815,657 6.7133 6.710 6.690 6.710 6.501 6.710 5,533,405 6.6533 2.73%
2025-06-04 0 6.590 6.550 6.590 6.520 6.640 4,623,000 30,447,676 6.5861 6.531 6.492 6.531 6.462 6.581 4,664,649 6.5273 1.38%
2025-06-03 0 6.500 6.490 6.500 6.450 6.670 2,831,000 18,479,592 6.5276 6.442 6.432 6.442 6.392 6.610 2,856,505 6.4693 -2.11%
2025-06-02 0 6.640 6.610 6.640 6.330 6.670 2,110,500 13,700,633 6.4917 6.581 6.551 6.581 6.273 6.610 2,129,514 6.4337 2.15%
2025-05-30 0 6.500 6.500 6.510 6.480 7.040 6,161,000 40,504,504 6.5743 6.442 6.442 6.452 6.422 6.977 6,216,505 6.5156 -6.61%
2025-05-29 0 7.060 7.040 7.060 6.860 7.130 3,383,076 23,725,168 7.0129 6.898 6.878 6.898 6.702 6.966 3,462,599 6.8518 3.37%
2025-05-28 0 6.830 6.820 6.830 6.800 6.970 1,890,799 13,001,042 6.8760 6.673 6.663 6.673 6.644 6.810 1,935,245 6.7180 -0.73%
2025-05-27 0 6.880 6.850 6.880 6.740 6.900 1,444,392 9,862,532 6.8282 6.722 6.693 6.722 6.585 6.742 1,478,344 6.6713 0.44%
2025-05-26 0 6.850 6.830 6.850 6.730 6.900 2,760,000 18,811,755 6.8159 6.693 6.673 6.693 6.575 6.742 2,824,877 6.6593 -1.72%
2025-05-23 0 6.970 6.940 6.970 6.880 7.270 3,531,500 24,702,332 6.9949 6.810 6.781 6.810 6.722 7.103 3,614,512 6.8342 -3.06%
2025-05-22 0 7.190 7.160 7.190 7.100 7.250 3,831,814 27,474,058 7.1700 7.025 6.996 7.025 6.937 7.083 3,921,886 7.0053 0.42%
2025-05-21 0 7.160 7.120 7.160 7.090 7.270 2,714,392 19,374,893 7.1378 6.996 6.956 6.996 6.927 7.103 2,778,197 6.9739 -0.14%
2025-05-20 0 7.170 7.140 7.170 7.070 7.390 3,787,202 27,118,139 7.1605 7.005 6.976 7.005 6.908 7.220 3,876,225 6.9960 -0.69%
2025-05-19 0 7.220 7.200 7.220 7.120 7.420 2,702,824 19,538,055 7.2288 7.054 7.035 7.054 6.956 7.250 2,766,357 7.0627 -2.70%
2025-05-16 0 7.420 7.410 7.420 7.070 7.480 6,161,707 45,463,683 7.3784 7.250 7.240 7.250 6.908 7.308 6,306,546 7.2090 2.06%
2025-05-15 0 7.270 7.270 7.280 7.140 7.490 5,774,681 42,033,039 7.2789 7.103 7.103 7.113 6.976 7.318 5,910,422 7.1117 -0.14%
2025-05-14 0 7.280 7.280 7.290 7.120 7.340 4,957,702 35,959,505 7.2533 7.113 7.113 7.123 6.956 7.171 5,074,239 7.0867 2.68%
2025-05-13 0 7.090 7.060 7.090 7.000 7.210 8,327,809 59,111,456 7.0981 6.927 6.898 6.927 6.839 7.044 8,523,565 6.9351 -3.41%
2025-05-12 0 7.340 7.330 7.340 6.580 7.510 20,178,274 142,732,709 7.0736 7.171 7.162 7.171 6.429 7.338 20,652,590 6.9111 13.45%
2025-05-09 0 6.470 6.460 6.470 6.360 6.620 2,202,000 14,234,725 6.4645 6.321 6.312 6.321 6.214 6.468 2,253,761 6.3160 -1.97%
2025-05-08 0 6.600 6.590 6.600 6.600 6.790 3,189,660 21,307,929 6.6803 6.448 6.439 6.448 6.448 6.634 3,264,637 6.5269 -0.90%
2025-05-07 0 6.660 6.620 6.660 6.550 6.930 2,843,763 19,164,621 6.7392 6.507 6.468 6.507 6.400 6.771 2,910,609 6.5844 -1.04%
2025-05-06 0 6.730 6.710 6.730 6.570 6.810 3,932,573 26,301,828 6.6882 6.575 6.556 6.575 6.419 6.654 4,025,013 6.5346 0.15%
2025-05-02 0 6.720 6.700 6.720 6.440 6.760 2,459,666 16,397,389 6.6665 6.566 6.546 6.566 6.292 6.605 2,517,484 6.5134 3.38%
2025-04-30 0 6.500 6.470 6.510 6.420 6.580 2,650,129 17,202,379 6.4911 6.351 6.321 6.360 6.273 6.429 2,712,424 6.3421 -0.46%
2025-04-29 0 6.530 6.530 6.540 6.330 6.550 3,205,798 20,638,475 6.4379 6.380 6.380 6.390 6.185 6.400 3,281,154 6.2900 1.56%
2025-04-28 0 6.430 6.410 6.430 6.330 6.500 1,813,200 11,641,003 6.4201 6.282 6.263 6.282 6.185 6.351 1,855,822 6.2727 -0.16%
2025-04-25 0 6.440 6.440 6.450 6.410 6.580 2,936,969 19,095,121 6.5016 6.292 6.292 6.302 6.263 6.429 3,006,006 6.3523 0.62%
2025-04-24 0 6.400 6.400 6.410 6.300 6.510 2,920,583 18,732,860 6.4141 6.253 6.253 6.263 6.155 6.360 2,989,235 6.2668 -0.31%
2025-04-23 0 6.420 6.410 6.420 6.320 6.620 6,198,700 40,003,338 6.4535 6.273 6.263 6.273 6.175 6.468 6,344,408 6.3053 3.22%
2025-04-22 0 6.220 6.210 6.220 5.900 6.240 5,618,037 34,436,704 6.1297 6.077 6.067 6.077 5.764 6.097 5,750,096 5.9889 5.42%
2025-04-17 0 5.900 5.890 5.900 5.630 5.960 3,706,922 21,777,660 5.8749 5.764 5.755 5.764 5.501 5.823 3,794,058 5.7399 2.79%
2025-04-16 0 5.740 5.730 5.740 5.710 6.090 5,234,812 30,467,576 5.8202 5.608 5.598 5.608 5.579 5.950 5,357,863 5.6865 -5.59%
2025-04-15 0 6.080 6.080 6.090 6.030 6.260 4,241,435 25,935,628 6.1148 5.940 5.940 5.950 5.892 6.116 4,341,135 5.9744 -2.88%
2025-04-14 0 6.260 6.250 6.260 6.170 6.790 9,082,736 58,572,371 6.4488 6.116 6.106 6.116 6.028 6.634 9,296,237 6.3007 0.64%
2025-04-11 0 6.220 6.220 6.250 5.760 6.330 7,171,947 44,135,198 6.1539 6.077 6.077 6.106 5.628 6.185 7,340,533 6.0125 3.15%
2025-04-10 0 6.030 6.030 6.060 6.000 6.540 15,438,578 96,029,320 6.2201 5.892 5.892 5.921 5.862 6.390 15,801,481 6.0772 3.97%
2025-04-09 0 5.800 5.770 5.810 5.210 5.850 9,973,000 55,367,276 5.5517 5.667 5.637 5.677 5.090 5.716 10,207,428 5.4242 0.52%
2025-04-08 0 5.770 5.760 5.770 5.510 6.270 15,500,263 89,595,493 5.7803 5.637 5.628 5.637 5.383 6.126 15,864,616 5.6475 -0.17%
2025-04-07 0 5.780 5.770 5.780 5.410 6.480 25,256,086 147,923,340 5.8569 5.647 5.637 5.647 5.286 6.331 25,849,762 5.7224 -17.78%
2025-04-03 0 7.030 7.020 7.030 6.800 7.510 14,041,000 98,842,820 7.0396 6.869 6.859 6.869 6.644 7.338 14,371,051 6.8779 -8.70%
2025-04-02 0 7.700 7.690 7.700 7.480 7.900 4,993,000 38,602,700 7.7314 7.523 7.513 7.523 7.308 7.719 5,110,367 7.5538 2.94%
2025-04-01 0 7.480 7.470 7.480 7.310 7.670 5,665,865 42,306,003 7.4668 7.308 7.298 7.308 7.142 7.494 5,799,048 7.2953 0.67%
2025-03-31 0 7.430 7.400 7.440 7.260 7.730 5,055,000 37,432,859 7.4051 7.259 7.230 7.269 7.093 7.552 5,173,824 7.2350 -4.87%
2025-03-28 0 7.810 7.790 7.820 7.730 8.080 2,806,728 21,975,280 7.8295 7.631 7.611 7.640 7.552 7.894 2,872,704 7.6497 -3.22%
2025-03-27 0 8.070 8.060 8.070 7.740 8.170 5,618,622 44,952,171 8.0006 7.885 7.875 7.885 7.562 7.982 5,750,695 7.8168 -0.37%
2025-03-26 0 8.100 8.090 8.100 8.020 8.370 3,851,000 31,277,215 8.1218 7.914 7.904 7.914 7.836 8.178 3,941,523 7.9353 -0.49%
2025-03-25 0 8.140 8.120 8.140 8.010 8.580 6,349,000 52,373,220 8.2491 7.953 7.934 7.953 7.826 8.383 6,498,241 8.0596 -4.68%
2025-03-24 0 8.540 8.520 8.540 8.430 8.900 5,644,065 48,574,334 8.6063 8.344 8.324 8.344 8.236 8.696 5,776,736 8.4086 -4.04%
2025-03-21 0 8.900 8.880 8.900 8.780 9.250 10,082,378 90,258,444 8.9521 8.696 8.676 8.696 8.578 9.038 10,319,377 8.7465 -2.41%
2025-03-20 0 9.120 9.110 9.120 8.860 9.260 13,586,000 123,630,736 9.0999 8.911 8.901 8.911 8.657 9.047 13,905,356 8.8909 1.90%
2025-03-19 0 8.950 8.940 8.950 8.540 9.080 25,001,000 220,161,016 8.8061 8.744 8.735 8.744 8.344 8.871 25,588,680 8.6038 3.71%
2025-03-18 0 8.630 8.630 8.640 7.730 8.860 31,384,000 267,549,294 8.5250 8.432 8.432 8.442 7.552 8.657 32,121,721 8.3292 13.11%
2025-03-17 0 7.630 7.620 7.630 7.350 7.660 4,811,000 36,122,475 7.5083 7.455 7.445 7.455 7.181 7.484 4,924,089 7.3359 2.01%
2025-03-14 0 7.480 7.470 7.480 7.160 7.520 5,543,770 41,044,130 7.4036 7.308 7.298 7.308 6.996 7.347 5,674,083 7.2336 2.33%
2025-03-13 0 7.310 7.300 7.310 7.140 7.450 3,660,622 26,586,997 7.2630 7.142 7.132 7.142 6.976 7.279 3,746,670 7.0962 -1.48%
2025-03-12 0 7.420 7.400 7.420 7.340 7.610 4,024,000 29,895,220 7.4292 7.250 7.230 7.250 7.171 7.435 4,118,589 7.2586 -2.24%
2025-03-11 0 7.590 7.590 7.600 7.300 7.600 5,451,000 40,651,344 7.4576 7.416 7.416 7.425 7.132 7.425 5,579,133 7.2863 -0.26%
2025-03-10 0 7.610 7.590 7.610 7.400 7.670 1,865,000 14,059,710 7.5387 7.435 7.416 7.435 7.230 7.494 1,908,839 7.3656 0.93%
2025-03-07 0 7.540 7.540 7.550 7.480 7.760 5,248,380 39,922,298 7.6066 7.367 7.367 7.377 7.308 7.582 5,371,750 7.4319 -2.96%
2025-03-06 0 7.770 7.760 7.770 7.580 7.980 8,859,000 68,747,080 7.7601 7.592 7.582 7.592 7.406 7.797 9,067,242 7.5819 3.88%
2025-03-05 0 7.480 7.480 7.490 7.090 7.530 4,625,260 34,311,443 7.4183 7.308 7.308 7.318 6.927 7.357 4,733,983 7.2479 5.65%
2025-03-04 0 7.080 7.040 7.080 6.910 7.220 2,833,000 19,976,675 7.0514 6.917 6.878 6.917 6.751 7.054 2,899,593 6.8895 -0.56%
2025-03-03 0 7.120 7.110 7.120 6.910 7.200 4,051,000 28,684,001 7.0807 6.956 6.947 6.956 6.751 7.035 4,146,224 6.9181 -0.14%
2025-02-28 0 7.130 7.130 7.140 7.050 7.550 4,381,000 31,498,933 7.1899 6.966 6.966 6.976 6.888 7.377 4,483,981 7.0248 -5.56%
2025-02-27 0 7.550 7.540 7.550 7.380 7.830 5,102,000 38,338,209 7.5143 7.377 7.367 7.377 7.211 7.650 5,221,929 7.3418 -1.44%
2025-02-26 0 7.660 7.660 7.670 7.600 7.800 3,572,000 27,466,395 7.6894 7.484 7.484 7.494 7.425 7.621 3,655,964 7.5128 -1.67%
2025-02-25 0 7.790 7.760 7.790 7.550 7.890 3,143,000 24,331,830 7.7416 7.611 7.582 7.611 7.377 7.709 3,216,880 7.5638 -0.51%
2025-02-24 0 7.830 7.810 7.830 7.690 8.060 4,829,000 37,631,896 7.7929 7.650 7.631 7.650 7.513 7.875 4,942,512 7.6139 -3.33%
2025-02-21 0 8.100 8.060 8.100 7.870 8.130 5,925,000 47,546,000 8.0246 7.914 7.875 7.914 7.689 7.943 6,064,275 7.8403 2.66%
2025-02-20 0 7.890 7.870 7.890 7.780 8.060 4,122,000 32,539,271 7.8940 7.709 7.689 7.709 7.601 7.875 4,218,893 7.7128 -1.25%
2025-02-19 0 7.990 7.980 7.990 7.520 7.990 6,593,000 52,031,533 7.8919 7.806 7.797 7.806 7.347 7.806 6,747,977 7.7107 4.72%
2025-02-18 0 7.630 7.610 7.630 7.360 7.850 7,186,000 54,435,250 7.5752 7.455 7.435 7.455 7.191 7.670 7,354,916 7.4012 0.39%
2025-02-17 0 7.600 7.590 7.600 7.440 7.880 12,302,000 93,772,680 7.6226 7.425 7.416 7.425 7.269 7.699 12,591,174 7.4475 -3.43%
2025-02-14 0 7.870 7.850 7.870 7.800 8.140 8,279,000 65,551,355 7.9178 7.689 7.670 7.689 7.621 7.953 8,473,608 7.7359 -1.63%
2025-02-13 0 8.000 7.990 8.000 7.980 8.330 7,043,000 57,513,470 8.1660 7.816 7.806 7.816 7.797 8.139 7,208,555 7.9785 -3.26%
2025-02-12 0 8.270 8.260 8.270 8.020 8.340 10,132,072 83,607,443 8.2518 8.080 8.070 8.080 7.836 8.148 10,370,239 8.0622 3.38%
2025-02-11 0 8.000 7.990 8.000 7.960 8.270 3,472,000 28,029,650 8.0731 7.816 7.806 7.816 7.777 8.080 3,553,614 7.8876 -0.12%
2025-02-10 0 8.010 8.010 8.020 7.820 8.040 6,846,000 54,247,950 7.9240 7.826 7.826 7.836 7.640 7.855 7,006,924 7.7420 0.63%
2025-02-07 0 7.960 7.950 7.960 7.780 8.180 10,842,120 86,328,984 7.9624 7.777 7.767 7.777 7.601 7.992 11,096,978 7.7795 -2.45%
2025-02-06 0 8.160 8.140 8.160 7.720 8.300 15,339,000 123,864,855 8.0752 7.973 7.953 7.973 7.543 8.109 15,699,563 7.8897 3.29%
2025-02-05 0 7.900 7.880 7.900 7.780 8.060 6,743,000 53,220,070 7.8926 7.719 7.699 7.719 7.601 7.875 6,901,503 7.7114 -1.13%
2025-02-04 0 7.990 7.960 7.990 7.860 8.170 4,684,000 37,469,890 7.9995 7.806 7.777 7.806 7.679 7.982 4,794,103 7.8158 3.63%
2025-02-03 0 7.710 7.700 7.710 7.560 7.830 3,544,511 27,244,455 7.6864 7.533 7.523 7.533 7.386 7.650 3,627,829 7.5099 -0.52%
2025-01-28 0 7.750 7.700 7.750 7.580 7.820 1,589,000 12,205,400 7.6812 7.572 7.523 7.572 7.406 7.640 1,626,351 7.5048 0.00%
2025-01-27 0 7.750 7.740 7.750 7.690 8.000 12,407,000 96,548,730 7.7818 7.572 7.562 7.572 7.513 7.816 12,698,642 7.6031 -3.49%
2025-01-24 0 8.030 8.020 8.040 7.020 8.030 22,507,099 173,789,688 7.7215 7.846 7.836 7.855 6.859 7.846 23,036,157 7.5442 14.39%
2025-01-23 0 7.020 7.010 7.020 6.850 7.280 14,821,000 105,216,639 7.0992 6.859 6.849 6.859 6.693 7.113 15,169,386 6.9361 2.48%
2025-01-22 0 6.850 6.830 6.850 6.660 6.890 6,080,972 41,187,066 6.7731 6.693 6.673 6.693 6.507 6.732 6,223,913 6.6176 0.59%
2025-01-21 0 6.810 6.790 6.810 6.510 6.840 7,373,000 49,379,060 6.6973 6.654 6.634 6.654 6.360 6.683 7,546,312 6.5435 3.97%
2025-01-20 0 6.550 6.520 6.550 6.360 6.560 4,595,000 29,794,520 6.4841 6.400 6.370 6.400 6.214 6.409 4,703,011 6.3352 3.64%
2025-01-17 0 6.320 6.320 6.330 6.140 6.390 8,646,000 54,303,288 6.2807 6.175 6.175 6.185 5.999 6.243 8,849,235 6.1365 0.00%
2025-01-16 0 6.320 6.300 6.320 5.780 6.350 20,303,000 125,718,070 6.1921 6.175 6.155 6.175 5.647 6.204 20,780,248 6.0499 9.53%
2025-01-15 0 5.770 5.770 5.790 5.700 6.280 20,584,000 121,867,550 5.9205 5.637 5.637 5.657 5.569 6.136 21,067,853 5.7845 4.72%
2025-01-14 0 5.510 5.510 5.520 5.340 5.540 3,527,000 19,296,950 5.4712 5.383 5.383 5.393 5.217 5.413 3,609,907 5.3456 3.77%
2025-01-13 0 5.310 5.310 5.320 5.280 5.610 4,108,388 22,112,535 5.3823 5.188 5.188 5.198 5.159 5.481 4,204,961 5.2587 -5.35%
2025-01-10 0 5.610 5.600 5.610 5.550 5.740 2,914,000 16,399,191 5.6277 5.481 5.471 5.481 5.423 5.608 2,982,497 5.4985 0.36%
2025-01-09 0 5.590 5.590 5.600 5.550 5.790 5,666,279 31,940,077 5.6369 5.462 5.462 5.471 5.423 5.657 5,799,472 5.5074 -2.10%
2025-01-08 0 5.710 5.690 5.720 5.550 6.060 9,537,000 54,586,810 5.7237 5.579 5.559 5.589 5.423 5.921 9,761,179 5.5922 -4.67%
2025-01-07 0 5.990 5.970 5.990 5.900 6.310 14,093,000 85,087,375 6.0376 5.852 5.833 5.852 5.764 6.165 14,424,274 5.8989 -3.23%
2025-01-06 0 6.190 6.190 6.200 6.160 6.660 9,639,200 60,694,134 6.2966 6.048 6.048 6.058 6.019 6.507 9,865,782 6.1520 -5.06%
2025-01-03 0 6.520 6.520 6.550 6.380 6.780 6,909,000 45,674,724 6.6109 6.370 6.370 6.400 6.233 6.624 7,071,405 6.4591 2.03%
2025-01-02 0 6.390 6.390 6.410 6.210 6.650 11,103,000 71,534,060 6.4428 6.243 6.243 6.263 6.067 6.497 11,363,990 6.2948 -1.39%
2024-12-31 0 6.480 6.480 6.510 6.420 6.720 2,789,000 18,145,480 6.5061 6.331 6.331 6.360 6.273 6.566 2,854,559 6.3567 -2.26%
2024-12-30 0 6.630 6.600 6.630 6.220 6.770 14,747,000 96,156,640 6.5204 6.478 6.448 6.478 6.077 6.615 15,093,647 6.3707 2.31%
2024-12-27 0 6.480 6.480 6.510 6.450 7.080 17,089,000 114,574,368 6.7046 6.331 6.331 6.360 6.302 6.917 17,490,699 6.5506 -2.70%
2024-12-24 0 6.660 6.660 6.690 6.600 6.830 3,881,000 25,879,400 6.6682 6.507 6.507 6.536 6.448 6.673 3,972,228 6.5151 -2.49%
2024-12-23 0 6.830 6.800 6.830 6.770 7.110 5,805,000 40,076,060 6.9037 6.673 6.644 6.673 6.615 6.947 5,941,454 6.7452 -2.01%
2024-12-20 0 6.970 6.960 6.970 6.530 7.120 15,553,000 106,945,915 6.8762 6.810 6.800 6.810 6.380 6.956 15,918,593 6.7183 6.57%
2024-12-19 0 6.540 6.530 6.540 6.000 6.600 8,882,000 56,722,067 6.3862 6.390 6.380 6.390 5.862 6.448 9,090,783 6.2395 4.64%
2024-12-18 0 6.250 6.220 6.250 6.140 6.340 4,959,000 31,025,949 6.2565 6.106 6.077 6.106 5.999 6.194 5,075,568 6.1128 0.64%
2024-12-17 0 6.210 6.200 6.210 6.170 6.340 4,566,000 28,435,049 6.2276 6.067 6.058 6.067 6.028 6.194 4,673,330 6.0845 -0.16%
2024-12-16 0 6.220 6.220 6.230 6.110 6.500 6,118,000 38,229,935 6.2488 6.077 6.077 6.087 5.970 6.351 6,261,811 6.1053 -3.72%
2024-12-13 0 6.460 6.460 6.490 6.280 6.630 9,499,000 61,691,388 6.4945 6.312 6.312 6.341 6.136 6.478 9,722,286 6.3454 1.73%
2024-12-12 0 6.350 6.350 6.360 6.220 6.530 5,539,200 35,215,268 6.3575 6.204 6.204 6.214 6.077 6.380 5,669,406 6.2115 0.95%
2024-12-11 0 6.290 6.280 6.290 6.250 6.490 5,861,000 37,160,930 6.3404 6.146 6.136 6.146 6.106 6.341 5,998,770 6.1948 -1.72%
2024-12-10 0 6.400 6.400 6.410 6.300 6.870 9,501,000 62,572,999 6.5859 6.253 6.253 6.263 6.155 6.712 9,724,333 6.4347 -2.44%
2024-12-09 0 6.560 6.560 6.580 6.030 6.650 16,743,076 107,953,845 6.4477 6.409 6.409 6.429 5.892 6.497 17,136,643 6.2996 6.84%
2024-12-06 0 6.140 6.140 6.150 6.000 6.540 13,639,671 84,124,547 6.1676 5.999 5.999 6.009 5.862 6.390 13,960,289 6.0260 -5.39%
2024-12-05 0 6.490 6.470 6.490 5.960 6.720 18,211,046 116,907,886 6.4196 6.341 6.321 6.341 5.823 6.566 18,639,120 6.2722 6.39%
2024-12-04 0 6.100 6.080 6.100 6.030 6.200 4,480,000 27,285,079 6.0904 5.960 5.940 5.960 5.892 6.058 4,585,308 5.9505 -0.16%
2024-12-03 0 6.110 6.080 6.110 6.060 6.270 5,230,000 32,116,100 6.1407 5.970 5.940 5.970 5.921 6.126 5,352,938 5.9997 -1.77%
2024-12-02 0 6.220 6.210 6.220 6.000 6.360 10,366,900 64,421,465 6.2141 6.077 6.067 6.077 5.862 6.214 10,610,587 6.0714 4.36%
2024-11-29 0 5.960 5.960 6.000 5.720 6.220 15,138,000 89,866,645 5.9365 5.823 5.823 5.862 5.589 6.077 15,493,838 5.8002 -3.56%
2024-11-28 0 6.180 6.170 6.180 5.900 6.470 32,544,100 202,147,626 6.2115 6.038 6.028 6.038 5.764 6.321 33,309,090 6.0688 4.04%
2024-11-27 0 5.940 5.940 5.960 5.550 6.130 21,000,100 124,808,038 5.9432 5.804 5.804 5.823 5.423 5.989 21,493,734 5.8067 2.95%
2024-11-26 0 5.770 5.770 5.780 5.650 5.980 12,609,000 72,806,100 5.7741 5.637 5.637 5.647 5.520 5.843 12,905,390 5.6415 -3.03%
2024-11-25 0 5.950 5.940 5.950 5.420 6.080 21,816,000 126,947,840 5.8190 5.813 5.804 5.813 5.296 5.940 22,328,813 5.6854 4.75%
2024-11-22 0 5.680 5.680 5.690 5.440 6.080 41,279,000 239,646,540 5.8055 5.550 5.550 5.559 5.315 5.940 42,249,315 5.6722 4.03%
2024-11-21 0 5.460 5.450 5.460 5.180 5.620 24,108,060 132,260,387 5.4861 5.335 5.325 5.335 5.061 5.491 24,674,750 5.3602 4.00%
2024-11-20 0 5.250 5.240 5.250 5.080 5.270 5,635,000 29,350,215 5.2086 5.129 5.120 5.129 4.963 5.149 5,767,458 5.0889 1.74%
2024-11-19 0 5.160 5.150 5.160 4.950 5.400 12,889,245 67,228,484 5.2159 5.041 5.032 5.041 4.836 5.276 13,192,223 5.0961 4.24%
2024-11-18 0 4.950 4.950 4.970 4.890 5.200 4,644,000 23,207,720 4.9974 4.836 4.836 4.856 4.778 5.081 4,753,163 4.8826 -1.79%
2024-11-15 0 5.040 5.030 5.040 4.980 5.290 5,757,000 29,589,084 5.1397 4.924 4.914 4.924 4.866 5.169 5,892,326 5.0216 1.61%
2024-11-14 0 4.960 4.960 4.980 4.950 5.330 4,637,000 23,521,550 5.0726 4.846 4.846 4.866 4.836 5.208 4,745,999 4.9561 -6.06%
2024-11-13 0 5.280 5.270 5.280 4.910 5.330 10,765,000 54,553,290 5.0677 5.159 5.149 5.159 4.797 5.208 11,018,045 4.9513 3.73%
2024-11-12 0 5.090 5.080 5.090 5.040 5.430 8,512,500 44,743,757 5.2562 4.973 4.963 4.973 4.924 5.305 8,712,597 5.1355 -1.17%
2024-11-11 0 5.150 5.140 5.150 5.100 5.220 7,632,000 39,358,365 5.1570 5.032 5.022 5.032 4.983 5.100 7,811,400 5.0386 -1.90%
2024-11-08 0 5.250 5.250 5.260 5.150 5.440 6,418,000 33,920,620 5.2852 5.129 5.129 5.139 5.032 5.315 6,568,863 5.1638 0.96%
2024-11-07 0 5.200 5.190 5.200 4.940 5.210 4,379,400 22,418,716 5.1191 5.081 5.071 5.081 4.827 5.090 4,482,343 5.0016 0.97%
2024-11-06 0 5.150 5.150 5.180 5.120 5.300 5,040,000 26,206,959 5.1998 5.032 5.032 5.061 5.002 5.178 5,158,472 5.0804 -2.65%
2024-11-05 0 5.290 5.290 5.300 4.890 5.340 8,403,500 43,684,659 5.1984 5.169 5.169 5.178 4.778 5.217 8,601,035 5.0790 8.85%
2024-11-04 0 4.860 4.860 4.870 4.810 4.930 2,558,000 12,455,823 4.8694 4.748 4.748 4.758 4.700 4.817 2,618,129 4.7575 0.62%
2024-11-01 0 4.830 4.830 4.850 4.710 5.170 8,205,950 39,779,682 4.8477 4.719 4.719 4.739 4.602 5.051 8,398,841 4.7363 -5.29%
2024-10-31 0 5.100 5.100 5.120 5.060 5.480 10,104,000 52,764,270 5.2221 4.983 4.983 5.002 4.944 5.354 10,341,507 5.1022 1.59%
2024-10-30 0 5.020 5.020 5.040 5.000 5.200 3,426,000 17,396,430 5.0778 4.905 4.905 4.924 4.885 5.081 3,506,532 4.9611 -0.99%
2024-10-29 0 5.070 5.070 5.100 5.020 5.270 5,943,140 30,587,996 5.1468 4.954 4.954 4.983 4.905 5.149 6,082,841 5.0286 1.60%
2024-10-28 0 4.990 4.990 5.000 4.810 4.990 3,676,100 18,118,738 4.9288 4.875 4.875 4.885 4.700 4.875 3,762,511 4.8156 3.96%
2024-10-25 0 4.800 4.780 4.800 4.680 4.840 2,215,300 10,551,373 4.7630 4.690 4.670 4.690 4.573 4.729 2,267,373 4.6536 2.78%
2024-10-24 0 4.670 4.660 4.670 4.650 4.940 2,726,100 12,859,853 4.7173 4.563 4.553 4.563 4.543 4.827 2,790,180 4.6090 -4.30%
2024-10-23 0 4.880 4.870 4.880 4.760 4.960 2,705,000 13,226,564 4.8897 4.768 4.758 4.768 4.651 4.846 2,768,584 4.7774 -0.41%
2024-10-22 0 4.900 4.890 4.900 4.840 4.990 2,036,000 9,988,588 4.9060 4.787 4.778 4.787 4.729 4.875 2,083,859 4.7933 0.41%
2024-10-21 0 4.880 4.870 4.880 4.860 5.100 3,184,000 15,778,520 4.9556 4.768 4.758 4.768 4.748 4.983 3,258,844 4.8418 -2.01%
2024-10-18 0 4.980 4.970 5.020 4.650 5.030 4,594,000 22,415,369 4.8793 4.866 4.856 4.905 4.543 4.914 4,701,988 4.7672 8.26%
2024-10-17 0 4.600 4.600 4.630 4.580 4.870 2,906,000 13,753,328 4.7327 4.494 4.494 4.524 4.475 4.758 2,974,309 4.6240 -1.92%
2024-10-16 0 4.690 4.680 4.690 4.670 4.870 2,440,000 11,580,193 4.7460 4.582 4.573 4.582 4.563 4.758 2,497,355 4.6370 -2.09%
2024-10-15 0 4.790 4.790 4.800 4.780 5.180 2,918,000 14,435,757 4.9471 4.680 4.680 4.690 4.670 5.061 2,986,591 4.8335 -5.15%
2024-10-14 0 5.050 5.050 5.090 4.850 5.300 7,800,000 39,595,791 5.0764 4.934 4.934 4.973 4.739 5.178 7,983,349 4.9598 -4.72%
2024-10-10 0 5.300 5.300 5.310 5.290 5.500 6,306,514 33,886,205 5.3732 5.178 5.178 5.188 5.169 5.374 6,454,757 5.2498 0.38%
2024-10-09 0 5.280 5.270 5.280 5.190 5.780 9,091,000 50,113,910 5.5125 5.159 5.149 5.159 5.071 5.647 9,304,695 5.3859 -4.00%
2024-10-08 0 5.500 5.440 5.500 5.400 6.300 12,287,200 71,694,780 5.8349 5.374 5.315 5.374 5.276 6.155 12,576,026 5.7009 -11.29%
2024-10-07 0 6.200 6.180 6.200 5.960 6.250 10,168,002 62,465,882 6.1434 6.058 6.038 6.058 5.823 6.106 10,407,014 6.0023 7.83%
2024-10-04 0 5.750 5.740 5.750 5.060 5.780 9,905,000 55,400,832 5.5932 5.618 5.608 5.618 4.944 5.647 10,137,830 5.4648 10.79%
2024-10-03 0 5.190 5.190 5.230 4.930 5.500 5,499,000 28,433,701 5.1707 5.071 5.071 5.110 4.817 5.374 5,628,261 5.0520 -4.60%
2024-10-02 0 5.440 5.430 5.440 5.120 5.450 6,879,998 36,510,178 5.3067 5.315 5.305 5.315 5.002 5.325 7,041,721 5.1848 3.42%
2024-09-30 0 5.260 5.260 5.270 5.100 5.500 14,811,000 77,769,180 5.2508 5.139 5.139 5.149 4.983 5.374 15,159,151 5.1302 0.57%
2024-09-27 0 5.230 5.220 5.230 5.030 5.250 14,021,000 72,272,942 5.1546 5.110 5.100 5.110 4.914 5.129 14,350,581 5.0362 5.23%
2024-09-26 0 4.970 4.960 4.970 4.670 5.010 13,955,000 68,254,550 4.8910 4.856 4.846 4.856 4.563 4.895 14,283,030 4.7787 6.65%
2024-09-25 0 4.660 4.650 4.680 4.620 5.040 28,283,000 138,882,432 4.9105 4.553 4.543 4.573 4.514 4.924 28,947,828 4.7977 -0.85%
2024-09-24 0 4.700 4.690 4.700 4.520 4.730 4,174,000 19,463,190 4.6630 4.592 4.582 4.592 4.416 4.621 4,272,115 4.5559 3.98%
2024-09-23 0 4.520 4.490 4.520 4.440 4.720 2,731,000 12,545,830 4.5939 4.416 4.387 4.416 4.338 4.612 2,795,196 4.4884 0.00%
2024-09-20 0 4.520 4.500 4.520 4.410 4.600 2,422,000 10,920,918 4.5090 4.416 4.397 4.416 4.309 4.494 2,478,932 4.4055 0.22%
2024-09-19 0 4.510 4.510 4.520 4.250 4.590 5,061,000 22,634,925 4.4724 4.406 4.406 4.416 4.152 4.485 5,179,965 4.3697 6.12%
2024-09-17 0 4.250 4.230 4.250 4.150 4.250 1,279,000 5,381,880 4.2079 4.152 4.133 4.152 4.055 4.152 1,309,065 4.1112 1.19%
2024-09-16 0 4.200 4.180 4.200 4.150 4.390 1,544,000 6,510,795 4.2168 4.104 4.084 4.104 4.055 4.289 1,580,294 4.1200 -4.33%
2024-09-13 0 4.390 4.380 4.390 4.210 4.420 2,931,000 12,745,990 4.3487 4.289 4.279 4.289 4.113 4.318 2,999,897 4.2488 4.52%
2024-09-12 0 4.200 4.180 4.200 4.160 4.290 1,812,000 7,655,150 4.2247 4.104 4.084 4.104 4.064 4.191 1,854,593 4.1277 -0.94%
2024-09-11 0 4.240 4.230 4.240 4.210 4.420 2,708,000 11,569,850 4.2725 4.143 4.133 4.143 4.113 4.318 2,771,655 4.1743 -4.29%
2024-09-10 0 4.430 4.410 4.430 4.310 4.510 2,797,000 12,305,900 4.3997 4.328 4.309 4.328 4.211 4.406 2,862,747 4.2986 0.00%
2024-09-09 0 4.430 4.410 4.430 4.300 4.560 4,648,000 20,310,902 4.3698 4.328 4.309 4.328 4.201 4.455 4,757,257 4.2695 -2.85%
2024-09-05 0 4.560 4.550 4.560 4.520 4.620 1,700,000 7,728,950 4.5464 4.455 4.446 4.455 4.416 4.514 1,739,961 4.4420 0.00%
2024-09-04 0 4.560 4.560 4.580 4.520 4.630 1,230,000 5,622,230 4.5709 4.455 4.455 4.475 4.416 4.524 1,258,913 4.4659 -2.77%
2024-09-03 0 4.690 4.640 4.690 4.580 4.740 1,751,000 8,169,120 4.6654 4.582 4.533 4.582 4.475 4.631 1,792,159 4.5583 1.30%
2024-09-02 0 4.630 4.600 4.640 4.580 4.750 1,678,000 7,774,519 4.6332 4.524 4.494 4.533 4.475 4.641 1,717,444 4.5268 -2.53%
2024-08-30 0 4.750 4.750 4.760 4.730 4.980 6,605,000 31,857,889 4.8233 4.641 4.641 4.651 4.621 4.866 6,760,259 4.7125 -2.86%
2024-08-29 0 4.890 4.860 4.890 4.630 5.020 6,057,000 29,153,275 4.8132 4.778 4.748 4.778 4.524 4.905 6,199,377 4.7026 0.62%
2024-08-28 0 4.860 4.850 4.860 4.670 4.870 3,617,000 17,227,950 4.7630 4.748 4.739 4.748 4.563 4.758 3,702,022 4.6537 0.83%
2024-08-27 0 4.820 4.800 4.820 4.750 4.890 1,693,000 8,133,833 4.8044 4.709 4.690 4.709 4.641 4.778 1,732,796 4.6941 -2.03%
2024-08-26 0 4.920 4.890 4.920 4.830 5.030 2,628,000 12,850,191 4.8897 4.807 4.778 4.807 4.719 4.914 2,689,774 4.7774 -0.81%
2024-08-23 0 4.960 4.940 4.960 4.820 4.980 2,677,000 13,155,870 4.9144 4.846 4.827 4.846 4.709 4.866 2,739,926 4.8015 0.81%
2024-08-22 0 4.920 4.900 4.920 4.810 5.050 3,693,000 17,999,470 4.8739 4.807 4.787 4.807 4.700 4.934 3,779,809 4.7620 -1.60%
2024-08-21 0 5.000 4.990 5.000 4.920 5.200 10,148,100 51,185,622 5.0439 4.885 4.875 4.885 4.807 5.081 10,386,644 4.9280 -1.19%
2024-08-20 0 5.060 5.040 5.060 4.810 5.170 9,836,000 49,234,403 5.0055 4.944 4.924 4.944 4.700 5.051 10,067,208 4.8906 3.48%
2024-08-19 0 4.890 4.870 4.890 4.750 4.970 6,142,000 30,059,800 4.8941 4.778 4.758 4.778 4.641 4.856 6,286,375 4.7817 2.52%
2024-08-16 0 4.770 4.750 4.770 4.730 4.840 4,928,000 23,527,785 4.7743 4.660 4.641 4.660 4.621 4.729 5,043,839 4.6647 1.27%
2024-08-15 0 4.710 4.700 4.710 4.510 4.780 6,514,000 30,409,391 4.6683 4.602 4.592 4.602 4.406 4.670 6,667,120 4.5611 1.73%
2024-08-14 0 4.630 4.620 4.630 4.520 4.820 11,908,800 55,247,988 4.6393 4.524 4.514 4.524 4.416 4.709 12,188,731 4.5327 -2.53%
2024-08-13 0 4.750 4.740 4.750 4.040 4.790 29,763,100 134,635,796 4.5236 4.641 4.631 4.641 3.947 4.680 30,462,719 4.4197 17.28%
2024-08-12 0 4.050 4.040 4.050 3.870 4.200 8,667,000 35,204,490 4.0619 3.957 3.947 3.957 3.781 4.104 8,870,729 3.9686 3.58%
2024-08-09 0 3.910 3.900 3.910 3.830 3.980 4,370,000 17,137,332 3.9216 3.820 3.810 3.820 3.742 3.889 4,472,722 3.8315 3.71%
2024-08-08 0 3.770 3.770 3.780 3.730 3.850 1,305,000 4,950,250 3.7933 3.683 3.683 3.693 3.644 3.762 1,335,676 3.7062 -2.08%
2024-08-07 0 3.850 3.850 3.860 3.780 3.920 1,814,000 7,032,355 3.8767 3.762 3.762 3.771 3.693 3.830 1,856,640 3.7877 0.26%
2024-08-06 0 3.840 3.820 3.840 3.780 3.960 2,671,000 10,231,136 3.8305 3.752 3.732 3.752 3.693 3.869 2,733,785 3.7425 1.05%
2024-08-05 0 3.800 3.800 3.810 3.730 4.120 5,411,000 20,982,850 3.8778 3.713 3.713 3.722 3.644 4.025 5,538,192 3.7888 -8.87%
2024-08-02 0 4.170 4.170 4.180 4.120 4.230 2,409,000 10,034,170 4.1653 4.074 4.074 4.084 4.025 4.133 2,465,627 4.0696 -2.80%
2024-08-01 0 4.290 4.280 4.290 4.260 4.400 2,061,000 8,928,275 4.3320 4.191 4.182 4.191 4.162 4.299 2,109,446 4.2325 -1.61%
2024-07-31 0 4.360 4.360 4.370 4.190 4.400 2,559,000 11,124,562 4.3472 4.260 4.260 4.270 4.094 4.299 2,619,153 4.2474 3.32%
2024-07-30 0 4.220 4.220 4.230 4.190 4.280 1,756,000 7,412,030 4.2210 4.123 4.123 4.133 4.094 4.182 1,797,277 4.1240 -1.40%
2024-07-29 0 4.280 4.220 4.280 4.200 4.390 2,012,000 8,619,560 4.2841 4.182 4.123 4.182 4.104 4.289 2,059,295 4.1857 0.23%
2024-07-26 0 4.270 4.270 4.290 4.220 4.490 4,430,000 19,268,700 4.3496 4.172 4.172 4.191 4.123 4.387 4,534,133 4.2497 -2.73%
2024-07-25 0 4.390 4.390 4.410 4.330 4.510 2,275,000 10,021,092 4.4049 4.289 4.289 4.309 4.231 4.406 2,328,477 4.3037 -2.23%
2024-07-24 0 4.490 4.480 4.490 4.440 4.780 4,164,000 18,988,688 4.5602 4.387 4.377 4.387 4.338 4.670 4,261,880 4.4555 -4.47%
2024-07-23 0 4.700 4.680 4.700 4.590 4.850 2,561,000 11,997,939 4.6849 4.592 4.573 4.592 4.485 4.739 2,621,200 4.5773 -2.49%
2024-07-22 0 4.820 4.810 4.820 4.680 5.000 3,950,000 18,830,540 4.7672 4.709 4.700 4.709 4.573 4.885 4,042,850 4.6577 -1.03%
2024-07-19 0 4.870 4.860 4.870 4.820 5.010 3,497,000 17,188,060 4.9151 4.758 4.748 4.758 4.709 4.895 3,579,201 4.8022 -1.62%
2024-07-18 0 4.950 4.940 4.950 4.800 5.030 5,283,000 25,954,420 4.9128 4.836 4.827 4.836 4.690 4.914 5,407,184 4.8000 -0.40%
2024-07-17 0 4.970 4.950 4.970 4.900 5.250 9,604,000 47,946,005 4.9923 4.856 4.836 4.856 4.787 5.129 9,829,754 4.8776 -2.93%
2024-07-16 0 5.120 5.110 5.120 4.950 5.250 10,288,000 52,870,180 5.1390 5.002 4.993 5.002 4.836 5.129 10,529,832 5.0210 1.99%
2024-07-15 0 5.020 4.980 5.020 4.810 5.140 6,417,000 31,933,163 4.9763 4.905 4.866 4.905 4.700 5.022 6,567,840 4.8620 0.00%
2024-07-12 0 5.020 5.000 5.020 4.750 5.140 15,982,000 79,201,370 4.9557 4.905 4.885 4.905 4.641 5.022 16,357,677 4.8418 0.60%
2024-07-11 0 4.990 4.980 4.990 4.150 5.080 40,163,200 194,057,855 4.8317 4.875 4.866 4.875 4.055 4.963 41,107,287 4.7208 24.13%
2024-07-10 0 4.020 4.010 4.020 4.010 4.120 1,699,000 6,883,910 4.0517 3.928 3.918 3.928 3.918 4.025 1,738,937 3.9587 -0.74%
2024-07-09 0 4.050 4.010 4.050 3.810 4.060 2,353,000 9,355,460 3.9760 3.957 3.918 3.957 3.722 3.967 2,408,310 3.8847 6.30%
2024-07-08 0 3.810 3.810 3.820 3.780 3.920 1,381,000 5,281,660 3.8245 3.722 3.722 3.732 3.693 3.830 1,413,462 3.7367 -2.56%
2024-07-05 0 3.910 3.910 3.930 3.880 4.040 2,578,000 10,117,565 3.9246 3.820 3.820 3.840 3.791 3.947 2,638,599 3.8344 -3.22%
2024-07-04 0 4.040 4.030 4.040 4.010 4.150 2,655,000 10,796,050 4.0663 3.947 3.937 3.947 3.918 4.055 2,717,409 3.9729 -1.70%
2024-07-03 0 4.110 4.100 4.110 4.060 4.310 2,856,000 11,883,130 4.1608 4.016 4.006 4.016 3.967 4.211 2,923,134 4.0652 -1.20%
2024-07-02 0 4.160 4.160 4.170 4.120 4.300 4,172,815 17,662,792 4.2328 4.064 4.064 4.074 4.025 4.201 4,270,902 4.1356 0.97%
2024-06-28 0 4.120 4.110 4.130 4.090 4.250 2,497,815 10,424,154 4.1733 4.025 4.016 4.035 3.996 4.152 2,556,529 4.0775 0.73%
2024-06-27 0 4.090 4.070 4.090 4.050 4.160 1,457,000 5,969,390 4.0970 3.996 3.977 3.996 3.957 4.064 1,491,249 4.0029 -1.45%
2024-06-26 0 4.150 4.120 4.150 4.050 4.180 2,566,000 10,599,730 4.1308 4.055 4.025 4.055 3.957 4.084 2,626,317 4.0360 2.47%
2024-06-25 0 4.050 4.030 4.050 4.000 4.230 3,493,000 14,249,959 4.0796 3.957 3.937 3.957 3.908 4.133 3,575,107 3.9859 -2.64%
2024-06-24 0 4.160 4.150 4.160 4.100 4.300 3,831,000 15,989,150 4.1736 4.064 4.055 4.064 4.006 4.201 3,921,053 4.0778 -3.48%
2024-06-21 0 4.310 4.310 4.330 4.170 4.380 4,509,010 19,327,303 4.2864 4.211 4.211 4.231 4.074 4.279 4,615,000 4.1879 -1.15%
2024-06-20 0 4.360 4.330 4.360 4.270 4.480 5,431,200 23,695,631 4.3629 4.260 4.231 4.260 4.172 4.377 5,558,867 4.2627 -0.23%
2024-06-19 0 4.370 4.330 4.370 4.070 4.370 8,048,000 33,951,825 4.2187 4.270 4.231 4.270 3.977 4.270 8,237,178 4.1218 2.34%
2024-06-18 0 4.270 4.260 4.270 4.210 4.380 6,487,000 27,798,050 4.2852 4.172 4.162 4.172 4.113 4.279 6,639,485 4.1868 1.43%
2024-06-17 0 4.210 4.210 4.220 4.060 4.350 12,063,000 51,042,197 4.2313 4.113 4.113 4.123 3.967 4.250 12,346,556 4.1341 0.24%
2024-06-14 0 4.200 4.200 4.230 3.920 4.250 14,293,000 59,301,568 4.1490 4.104 4.104 4.133 3.830 4.152 14,628,975 4.0537 3.45%
2024-06-13 0 4.060 4.060 4.070 3.700 4.100 24,121,000 95,768,350 3.9703 3.967 3.967 3.977 3.615 4.006 24,687,995 3.8791 10.93%
2024-06-12 0 3.660 3.660 3.670 3.580 4.050 20,254,000 77,020,440 3.8027 3.576 3.576 3.586 3.498 3.957 20,730,096 3.7154 3.98%
2024-06-11 0 3.520 3.520 3.530 3.440 3.670 2,071,000 7,259,870 3.5055 3.439 3.439 3.449 3.361 3.586 2,119,681 3.4250 -2.22%
2024-06-07 0 3.600 3.590 3.610 3.520 3.680 3,675,000 13,194,240 3.5903 3.517 3.508 3.527 3.439 3.595 3,761,386 3.5078 -1.64%
2024-06-06 0 3.660 3.650 3.660 3.430 3.770 17,048,660 61,766,144 3.6229 3.576 3.566 3.576 3.351 3.683 17,449,410 3.5397 7.65%
2024-06-05 0 3.400 3.400 3.410 3.370 3.530 3,114,000 10,732,780 3.4466 3.322 3.322 3.332 3.293 3.449 3,187,199 3.3675 0.00%
2024-06-04 0 3.400 3.400 3.420 3.400 3.530 1,480,000 5,082,180 3.4339 3.322 3.322 3.341 3.322 3.449 1,514,789 3.3550 -3.41%
2024-06-03 0 3.520 3.490 3.520 3.460 3.610 2,925,000 10,348,560 3.5380 3.439 3.410 3.439 3.381 3.527 2,993,756 3.4567 1.73%
2024-05-31 0 3.460 3.450 3.460 3.440 3.750 3,135,000 11,174,910 3.5646 3.381 3.371 3.381 3.361 3.664 3,208,692 3.4827 -4.95%
2024-05-30 0 3.640 3.620 3.640 3.550 3.650 2,557,000 9,216,929 3.6046 3.556 3.537 3.556 3.468 3.566 2,617,106 3.5218 1.96%
2024-05-29 0 3.570 3.520 3.570 3.520 3.650 2,234,000 7,946,620 3.5571 3.488 3.439 3.488 3.439 3.566 2,286,513 3.4754 -0.83%
2024-05-28 0 3.600 3.560 3.600 3.550 3.740 2,613,000 9,440,955 3.6131 3.517 3.478 3.517 3.468 3.654 2,674,422 3.5301 -1.91%
2024-05-27 0 3.670 3.660 3.680 3.590 3.730 1,745,000 6,396,810 3.6658 3.586 3.576 3.595 3.508 3.644 1,786,018 3.5816 -0.27%
2024-05-24 0 3.680 3.680 3.710 3.640 3.770 2,034,000 7,499,504 3.6871 3.595 3.595 3.625 3.556 3.683 2,081,812 3.6024 -1.60%
2024-05-23 0 3.740 3.730 3.740 3.690 3.940 3,489,000 13,205,810 3.7850 3.654 3.644 3.654 3.605 3.850 3,571,013 3.6981 -5.08%
2024-05-22 0 3.940 3.940 3.960 3.920 4.050 1,832,000 7,267,350 3.9669 3.850 3.850 3.869 3.830 3.957 1,875,063 3.8758 0.00%
2024-05-21 0 3.940 3.940 3.950 3.910 4.210 5,081,200 20,510,440 4.0365 3.850 3.850 3.859 3.820 4.113 5,200,640 3.9438 0.51%
2024-05-20 0 3.920 3.910 3.920 3.900 3.990 1,572,000 6,188,730 3.9369 3.830 3.820 3.830 3.810 3.898 1,608,952 3.8464 0.51%
2024-05-17 0 3.900 3.890 3.900 3.800 3.940 3,218,000 12,395,015 3.8518 3.810 3.801 3.810 3.713 3.850 3,293,643 3.7633 0.78%
2024-05-16 0 3.870 3.870 3.910 3.800 3.980 4,373,200 17,099,314 3.9100 3.781 3.781 3.820 3.713 3.889 4,475,998 3.8202 1.57%
2024-05-14 0 3.810 3.810 3.830 3.810 3.980 3,476,000 13,450,190 3.8694 3.722 3.722 3.742 3.722 3.889 3,557,708 3.7806 -1.55%
2024-05-13 0 3.870 3.840 3.870 3.750 3.950 4,443,100 17,184,139 3.8676 3.781 3.752 3.781 3.664 3.859 4,547,541 3.7788 1.31%
2024-05-10 0 3.820 3.790 3.820 3.670 3.850 4,455,100 16,769,948 3.7642 3.732 3.703 3.732 3.586 3.762 4,559,823 3.6778 2.96%
2024-05-09 0 3.710 3.710 3.720 3.450 3.750 5,579,058 20,456,749 3.6667 3.625 3.625 3.635 3.371 3.664 5,710,201 3.5825 6.00%
2024-05-08 0 3.500 3.490 3.500 3.420 3.580 2,175,000 7,639,910 3.5126 3.420 3.410 3.420 3.341 3.498 2,226,126 3.4319 0.86%
2024-05-07 0 3.470 3.460 3.470 3.410 3.600 2,937,000 10,271,190 3.4972 3.390 3.381 3.390 3.332 3.517 3,006,038 3.4169 0.29%
2024-05-06 0 3.460 3.460 3.480 3.450 3.690 4,263,000 14,865,550 3.4871 3.381 3.381 3.400 3.371 3.605 4,363,207 3.4070 -3.62%
2024-05-03 0 3.590 3.590 3.600 3.520 3.790 3,151,000 11,397,570 3.6171 3.508 3.508 3.517 3.439 3.703 3,225,068 3.5341 0.28%
2024-05-02 0 3.580 3.540 3.590 3.190 3.600 3,372,200 11,728,287 3.4779 3.498 3.459 3.508 3.117 3.517 3,451,468 3.3981 10.15%
2024-04-30 0 3.250 3.220 3.260 3.210 3.360 2,374,000 7,732,850 3.2573 3.175 3.146 3.185 3.136 3.283 2,429,804 3.1825 -2.40%
2024-04-29 0 3.330 3.320 3.330 3.310 3.480 2,247,000 7,544,390 3.3575 3.254 3.244 3.254 3.234 3.400 2,299,819 3.2804 -0.30%
2024-04-26 0 3.340 3.330 3.350 3.240 3.380 3,398,000 11,321,435 3.3318 3.263 3.254 3.273 3.166 3.302 3,477,874 3.2553 2.45%
2024-04-25 0 3.260 3.260 3.280 3.240 3.380 1,293,000 4,283,110 3.3125 3.185 3.185 3.205 3.166 3.302 1,323,394 3.2365 -2.10%
2024-04-24 0 3.330 3.320 3.330 3.090 3.350 2,819,000 9,184,995 3.2582 3.254 3.244 3.254 3.019 3.273 2,885,264 3.1834 6.39%
2024-04-23 0 3.130 3.130 3.150 3.020 3.170 1,503,000 4,712,138 3.1352 3.058 3.058 3.078 2.951 3.097 1,538,330 3.0632 0.32%
2024-04-22 0 3.120 3.120 3.140 3.100 3.180 877,000 2,759,580 3.1466 3.048 3.048 3.068 3.029 3.107 897,615 3.0743 0.65%
2024-04-19 0 3.100 3.100 3.120 3.080 3.270 2,385,000 7,478,580 3.1357 3.029 3.029 3.048 3.009 3.195 2,441,062 3.0637 -6.06%
2024-04-18 0 3.300 3.300 3.310 3.270 3.420 1,556,000 5,211,380 3.3492 3.224 3.224 3.234 3.195 3.341 1,592,576 3.2723 -0.90%
2024-04-17 0 3.330 3.320 3.330 3.120 3.370 3,212,000 10,539,900 3.2814 3.254 3.244 3.254 3.048 3.293 3,287,502 3.2061 6.73%
2024-04-16 0 3.120 3.120 3.160 3.090 3.280 3,872,000 12,252,923 3.1645 3.048 3.048 3.087 3.019 3.205 3,963,016 3.0918 -5.17%
2024-04-15 0 3.290 3.290 3.300 3.280 3.430 2,106,000 7,039,050 3.3424 3.214 3.214 3.224 3.205 3.351 2,155,504 3.2656 -3.24%
2024-04-12 0 3.400 3.400 3.410 3.330 3.520 4,094,000 13,907,700 3.3971 3.322 3.322 3.332 3.254 3.439 4,190,235 3.3191 -1.45%
2024-04-11 0 3.450 3.440 3.450 3.370 3.640 5,896,000 20,492,260 3.4756 3.371 3.361 3.371 3.293 3.556 6,034,593 3.3958 0.88%
2024-04-10 0 3.420 3.400 3.420 3.170 3.420 5,920,000 19,765,970 3.3388 3.341 3.322 3.341 3.097 3.341 6,059,157 3.2622 8.92%
2024-04-09 0 3.140 3.130 3.140 3.030 3.160 1,754,000 5,452,280 3.1085 3.068 3.058 3.068 2.960 3.087 1,795,230 3.0371 3.97%
2024-04-08 0 3.020 3.020 3.030 2.990 3.080 1,111,000 3,362,170 3.0263 2.951 2.951 2.960 2.921 3.009 1,137,115 2.9568 -1.63%
2024-04-05 0 3.070 3.060 3.070 3.020 3.110 717,000 2,190,360 3.0549 2.999 2.990 2.999 2.951 3.039 733,854 2.9847 0.33%
2024-04-03 0 3.060 3.060 3.100 3.050 3.170 1,231,000 3,795,400 3.0832 2.990 2.990 3.029 2.980 3.097 1,259,936 3.0124 -3.77%
2024-04-02 0 3.180 3.150 3.180 3.020 3.200 2,932,000 9,244,069 3.1528 3.107 3.078 3.107 2.951 3.127 3,000,920 3.0804 5.30%
2024-03-28 0 3.020 3.010 3.020 2.970 3.080 2,062,000 6,259,380 3.0356 2.951 2.941 2.951 2.902 3.009 2,110,470 2.9659 1.68%
2024-03-27 0 2.970 2.960 2.970 2.950 3.000 1,353,000 4,024,283 2.9743 2.902 2.892 2.902 2.882 2.931 1,384,804 2.9060 -1.33%
2024-03-26 0 3.010 3.010 3.020 2.970 3.080 1,941,000 5,852,912 3.0154 2.941 2.941 2.951 2.902 3.009 1,986,626 2.9462 -0.66%
2024-03-25 0 3.030 3.030 3.040 3.030 3.250 2,262,000 7,033,830 3.1096 2.960 2.960 2.970 2.960 3.175 2,315,171 3.0381 -6.19%
2024-03-22 0 3.230 3.160 3.230 3.130 3.300 2,280,000 7,253,440 3.1813 3.156 3.087 3.156 3.058 3.224 2,333,594 3.1083 -1.82%
2024-03-21 0 3.290 3.280 3.290 3.210 3.430 5,402,000 17,969,560 3.3265 3.214 3.205 3.214 3.136 3.351 5,528,981 3.2501 0.92%
2024-03-20 0 3.260 3.240 3.260 3.220 3.300 1,982,000 6,457,624 3.2581 3.185 3.166 3.185 3.146 3.224 2,028,589 3.1833 1.56%
2024-03-19 0 3.210 3.210 3.220 3.160 3.270 3,060,000 9,808,340 3.2053 3.136 3.136 3.146 3.087 3.195 3,131,929 3.1317 -1.83%
2024-03-18 0 3.270 3.270 3.280 3.210 3.350 3,499,000 11,486,003 3.2827 3.195 3.195 3.205 3.136 3.273 3,581,248 3.2073 0.31%
2024-03-15 0 3.260 3.250 3.260 3.200 3.290 1,707,000 5,539,980 3.2454 3.185 3.175 3.185 3.127 3.214 1,747,125 3.1709 -0.61%
2024-03-14 0 3.280 3.280 3.290 3.250 3.390 2,339,000 7,696,010 3.2903 3.205 3.205 3.214 3.175 3.312 2,393,981 3.2147 -2.67%
2024-03-13 0 3.370 3.360 3.370 3.330 3.490 1,707,000 5,781,200 3.3868 3.293 3.283 3.293 3.254 3.410 1,747,125 3.3090 -1.46%
2024-03-12 0 3.420 3.410 3.420 3.310 3.450 3,413,100 11,597,127 3.3978 3.341 3.332 3.341 3.234 3.371 3,493,329 3.3198 2.09%
2024-03-11 0 3.350 3.350 3.360 3.130 3.380 5,959,100 19,551,362 3.2809 3.273 3.273 3.283 3.058 3.302 6,099,176 3.2056 7.03%
2024-03-08 0 3.130 3.120 3.130 2.850 3.150 5,102,000 15,609,440 3.0595 3.058 3.048 3.058 2.785 3.078 5,221,929 2.9892 6.83%
2024-03-07 0 2.930 2.900 2.930 2.840 3.050 6,834,000 19,919,370 2.9147 2.863 2.833 2.863 2.775 2.980 6,994,642 2.8478 -2.98%
2024-03-06 0 3.020 3.010 3.020 2.980 3.080 4,637,000 14,043,280 3.0285 2.951 2.941 2.951 2.912 3.009 4,745,999 2.9590 0.33%
2024-03-05 0 3.010 3.010 3.020 3.000 3.130 2,315,000 7,037,885 3.0401 2.941 2.941 2.951 2.931 3.058 2,369,417 2.9703 -4.75%
2024-03-04 0 3.160 3.140 3.170 3.090 3.220 3,267,699 10,315,187 3.1567 3.087 3.068 3.097 3.019 3.146 3,344,510 3.0842 2.60%
2024-03-01 0 3.080 3.080 3.100 3.070 3.160 2,186,000 6,789,010 3.1057 3.009 3.009 3.029 2.999 3.087 2,237,385 3.0344 -0.65%
2024-02-29 0 3.100 3.100 3.120 3.040 3.200 2,786,000 8,719,070 3.1296 3.029 3.029 3.048 2.970 3.127 2,851,488 3.0577 0.32%
2024-02-28 0 3.090 3.070 3.090 3.050 3.310 3,875,000 12,244,520 3.1599 3.019 2.999 3.019 2.980 3.234 3,966,087 3.0873 -3.44%
2024-02-27 0 3.200 3.170 3.200 3.040 3.200 2,939,000 9,227,070 3.1395 3.127 3.097 3.127 2.970 3.127 3,008,085 3.0674 1.59%
2024-02-26 0 3.150 3.140 3.150 3.080 3.190 1,825,000 5,735,230 3.1426 3.078 3.068 3.078 3.009 3.117 1,867,899 3.0704 0.64%
2024-02-23 0 3.130 3.130 3.150 3.080 3.190 1,759,000 5,478,050 3.1143 3.058 3.058 3.078 3.009 3.117 1,800,348 3.0428 -1.26%
2024-02-22 0 3.170 3.140 3.170 3.080 3.240 3,735,100 11,789,104 3.1563 3.097 3.068 3.097 3.009 3.166 3,822,898 3.0838 0.63%
2024-02-21 0 3.150 3.140 3.150 3.020 3.160 4,988,000 15,543,213 3.1161 3.078 3.068 3.078 2.951 3.087 5,105,249 3.0446 3.62%
2024-02-20 0 3.040 3.000 3.040 2.950 3.100 2,161,000 6,458,940 2.9889 2.970 2.931 2.970 2.882 3.029 2,211,797 2.9202 -0.65%
2024-02-19 0 3.060 3.020 3.060 2.920 3.070 2,091,000 6,290,340 3.0083 2.990 2.951 2.990 2.853 2.999 2,140,152 2.9392 0.33%
2024-02-16 0 3.050 3.050 3.060 2.870 3.070 1,790,000 5,375,230 3.0029 2.980 2.980 2.990 2.804 2.999 1,832,076 2.9340 5.17%
2024-02-15 0 2.900 2.900 2.910 2.730 2.910 2,011,000 5,684,250 2.8266 2.833 2.833 2.843 2.667 2.843 2,058,271 2.7617 1.05%
2024-02-14 0 2.870 2.860 2.870 2.850 3.080 2,722,000 7,893,390 2.8998 2.804 2.794 2.804 2.785 3.009 2,785,984 2.8333 -6.51%
2024-02-09 0 3.070 3.040 3.070 2.960 3.070 817,000 2,453,300 3.0028 2.999 2.970 2.999 2.892 2.999 836,205 2.9339 0.66%
2024-02-08 0 3.050 3.050 3.060 2.850 3.140 10,000,000 30,412,620 3.0413 2.980 2.980 2.990 2.785 3.068 10,235,063 2.9714 6.64%
2024-02-07 0 2.860 2.860 2.880 2.800 3.050 10,130,000 29,720,280 2.9339 2.794 2.794 2.814 2.736 2.980 10,368,118 2.8665 6.32%
2024-02-06 0 2.690 2.690 2.700 2.520 2.730 2,765,000 7,390,550 2.6729 2.628 2.628 2.638 2.462 2.667 2,829,995 2.6115 5.08%
2024-02-05 0 2.560 2.560 2.590 2.480 2.640 2,445,000 6,244,715 2.5541 2.501 2.501 2.531 2.423 2.579 2,502,473 2.4954 -2.66%
2024-02-02 0 2.630 2.630 2.670 2.610 2.830 3,412,000 9,192,905 2.6943 2.570 2.570 2.609 2.550 2.765 3,492,203 2.6324 -3.31%
2024-02-01 0 2.720 2.710 2.720 2.700 2.820 3,148,000 8,689,830 2.7604 2.658 2.648 2.658 2.638 2.755 3,221,998 2.6970 -1.09%
2024-01-31 0 2.750 2.750 2.780 2.700 2.910 3,403,000 9,459,310 2.7797 2.687 2.687 2.716 2.638 2.843 3,482,992 2.7159 -5.50%
2024-01-30 0 2.910 2.910 2.920 2.900 3.070 3,238,000 9,665,050 2.9849 2.843 2.843 2.853 2.833 2.999 3,314,113 2.9163 -3.32%
2024-01-29 0 3.010 3.000 3.010 2.890 3.030 3,866,000 11,509,150 2.9770 2.941 2.931 2.941 2.824 2.960 3,956,875 2.9086 2.03%
2024-01-26 0 2.950 2.940 2.950 2.950 3.200 7,148,000 21,564,075 3.0168 2.882 2.872 2.882 2.882 3.127 7,316,023 2.9475 -8.10%
2024-01-25 0 3.210 3.200 3.210 3.100 3.270 3,478,000 11,134,740 3.2015 3.136 3.127 3.136 3.029 3.195 3,559,755 3.1280 -1.83%
2024-01-24 0 3.270 3.260 3.280 3.130 3.370 3,054,000 9,809,735 3.2121 3.195 3.185 3.205 3.058 3.293 3,125,788 3.1383 1.55%
2024-01-23 0 3.220 3.220 3.250 3.130 3.320 1,857,000 5,984,010 3.2224 3.146 3.146 3.175 3.058 3.244 1,900,651 3.1484 3.87%
2024-01-22 0 3.100 3.100 3.110 3.070 3.250 2,833,000 8,897,067 3.1405 3.029 3.029 3.039 2.999 3.175 2,899,593 3.0684 -6.06%
2024-01-19 0 3.300 3.270 3.300 3.250 3.390 1,690,000 5,581,520 3.3027 3.224 3.195 3.224 3.175 3.312 1,729,726 3.2268 -1.49%
2024-01-18 0 3.350 3.330 3.350 3.260 3.390 1,886,000 6,265,330 3.3220 3.273 3.254 3.273 3.185 3.312 1,930,333 3.2457 0.30%
2024-01-17 0 3.340 3.320 3.360 3.310 3.550 4,399,000 14,815,222 3.3679 3.263 3.244 3.283 3.234 3.468 4,502,404 3.2905 -5.38%
2024-01-16 0 3.530 3.510 3.530 3.480 3.680 1,912,301 6,805,203 3.5586 3.449 3.429 3.449 3.400 3.595 1,957,252 3.4769 -2.22%
2024-01-15 0 3.610 3.610 3.620 3.590 3.760 1,237,002 4,498,317 3.6365 3.527 3.527 3.537 3.508 3.674 1,266,079 3.5530 -2.70%
2024-01-12 0 3.710 3.700 3.710 3.650 3.820 1,599,210 6,007,143 3.7563 3.625 3.615 3.625 3.566 3.732 1,636,801 3.6700 0.27%
2024-01-11 0 3.700 3.700 3.710 3.630 3.750 2,707,000 10,019,370 3.7013 3.615 3.615 3.625 3.547 3.664 2,770,631 3.6163 0.00%
2024-01-10 0 3.700 3.680 3.700 3.600 3.740 1,918,000 7,064,672 3.6834 3.615 3.595 3.615 3.517 3.654 1,963,085 3.5988 0.54%
2024-01-09 0 3.680 3.680 3.690 3.660 3.820 1,482,000 5,509,060 3.7173 3.595 3.595 3.605 3.576 3.732 1,516,836 3.6319 0.00%
2024-01-08 0 3.680 3.680 3.690 3.620 3.770 2,808,000 10,266,252 3.6561 3.595 3.595 3.605 3.537 3.683 2,874,006 3.5721 -1.34%
2024-01-05 0 3.730 3.710 3.730 3.650 3.960 4,126,000 15,463,022 3.7477 3.644 3.625 3.644 3.566 3.869 4,222,987 3.6616 -3.12%
2024-01-04 0 3.850 3.840 3.850 3.760 3.960 4,178,017 15,882,214 3.8014 3.762 3.752 3.762 3.674 3.869 4,276,227 3.7141 -0.52%
2024-01-03 0 3.870 3.870 3.880 3.820 4.150 6,987,000 27,498,568 3.9357 3.781 3.781 3.791 3.732 4.055 7,151,238 3.8453 -7.42%
2024-01-02 0 4.180 4.180 4.220 4.130 4.530 3,204,000 13,537,450 4.2252 4.084 4.084 4.123 4.035 4.426 3,279,314 4.1281 -5.86%
2023-12-29 0 4.440 4.420 4.440 4.200 4.470 4,491,000 19,615,620 4.3678 4.338 4.318 4.338 4.104 4.367 4,596,567 4.2675 2.30%
2023-12-28 0 4.340 4.280 4.340 4.090 4.350 5,067,518 21,625,893 4.2676 4.240 4.182 4.240 3.996 4.250 5,186,636 4.1695 5.08%
2023-12-27 0 4.130 4.120 4.130 4.000 4.210 4,741,000 19,319,100 4.0749 4.035 4.025 4.035 3.908 4.113 4,852,443 3.9813 -1.90%
2023-12-22 0 4.210 4.210 4.220 4.090 4.290 3,796,000 15,953,660 4.2028 4.113 4.113 4.123 3.996 4.191 3,885,230 4.1062 0.24%
2023-12-21 0 4.200 4.180 4.200 4.000 4.280 5,210,000 21,581,960 4.1424 4.104 4.084 4.104 3.908 4.182 5,332,468 4.0473 -1.64%
2023-12-20 0 4.270 4.260 4.270 4.250 4.550 4,608,350 20,113,308 4.3645 4.172 4.162 4.172 4.152 4.446 4,716,675 4.2643 -5.11%
2023-12-19 0 4.500 4.470 4.500 4.400 4.600 2,776,000 12,393,300 4.4644 4.397 4.367 4.397 4.299 4.494 2,841,253 4.3619 -0.88%
2023-12-18 0 4.540 4.540 4.560 4.400 4.580 3,302,000 14,813,410 4.4862 4.436 4.436 4.455 4.299 4.475 3,379,618 4.3832 -0.22%
2023-12-15 0 4.550 4.520 4.550 4.500 4.750 3,452,990 15,843,328 4.5883 4.446 4.416 4.446 4.397 4.641 3,534,157 4.4829 -1.30%
2023-12-14 0 4.610 4.600 4.610 4.510 4.690 4,704,000 21,728,846 4.6192 4.504 4.494 4.504 4.406 4.582 4,814,573 4.5131 3.13%
2023-12-13 0 4.470 4.460 4.470 4.320 4.490 2,656,000 11,751,440 4.4245 4.367 4.358 4.367 4.221 4.387 2,718,433 4.3229 0.90%
2023-12-12 0 4.430 4.420 4.430 4.350 4.510 1,336,000 5,908,020 4.4222 4.328 4.318 4.328 4.250 4.406 1,367,404 4.3206 0.68%
2023-12-11 0 4.400 4.390 4.400 4.230 4.480 3,057,000 13,263,237 4.3386 4.299 4.289 4.299 4.133 4.377 3,128,859 4.2390 0.92%
2023-12-08 0 4.360 4.350 4.380 4.270 4.560 4,404,000 19,421,860 4.4100 4.260 4.250 4.279 4.172 4.455 4,507,522 4.3088 0.93%
2023-12-07 0 4.320 4.300 4.320 4.250 4.450 2,184,000 9,426,130 4.3160 4.221 4.201 4.221 4.152 4.348 2,235,338 4.2169 -1.82%
2023-12-06 0 4.400 4.370 4.400 4.220 4.430 5,970,000 25,890,959 4.3368 4.299 4.270 4.299 4.123 4.328 6,110,332 4.2372 4.02%
2023-12-05 0 4.230 4.230 4.260 4.210 4.620 6,354,000 27,297,560 4.2961 4.133 4.133 4.162 4.113 4.514 6,503,359 4.1975 -6.21%
2023-12-04 0 4.510 4.480 4.510 4.460 4.740 6,979,000 31,727,792 4.5462 4.406 4.377 4.406 4.358 4.631 7,143,050 4.4418 -4.45%
2023-12-01 0 4.720 4.710 4.720 4.600 4.740 2,445,004 11,418,648 4.6702 4.612 4.602 4.612 4.494 4.631 2,502,477 4.5629 0.21%
2023-11-30 0 4.710 4.710 4.730 4.630 4.800 4,312,368 20,279,555 4.7026 4.602 4.602 4.621 4.524 4.690 4,413,736 4.5946 -0.63%
2023-11-29 0 4.740 4.740 4.750 4.730 4.970 5,754,200 27,850,497 4.8400 4.631 4.631 4.641 4.621 4.856 5,889,460 4.7289 -3.66%
2023-11-28 0 4.920 4.910 4.920 4.600 4.940 11,335,000 55,006,630 4.8528 4.807 4.797 4.807 4.494 4.827 11,601,444 4.7414 7.19%
2023-11-27 0 4.590 4.590 4.610 4.460 4.620 2,532,000 11,537,679 4.5567 4.485 4.485 4.504 4.358 4.514 2,591,518 4.4521 2.00%
2023-11-24 0 4.500 4.490 4.500 4.470 4.630 2,446,000 11,083,390 4.5312 4.397 4.387 4.397 4.367 4.524 2,503,496 4.4272 -3.43%
2023-11-23 0 4.660 4.650 4.660 4.400 4.660 4,865,000 22,151,969 4.5533 4.553 4.543 4.553 4.299 4.553 4,979,358 4.4488 5.43%
2023-11-22 0 4.420 4.420 4.430 4.370 4.730 5,748,000 25,778,500 4.4848 4.318 4.318 4.328 4.270 4.621 5,883,114 4.3818 -5.56%
2023-11-21 0 4.680 4.680 4.710 4.630 4.820 7,987,000 37,774,429 4.7295 4.573 4.573 4.602 4.524 4.709 8,174,745 4.6209 0.86%
2023-11-20 0 4.640 4.620 4.640 4.440 4.680 6,201,000 28,342,990 4.5707 4.533 4.514 4.533 4.338 4.573 6,346,762 4.4657 0.87%
2023-11-17 0 4.600 4.590 4.600 4.440 4.650 7,047,000 32,190,950 4.5680 4.494 4.485 4.494 4.338 4.543 7,212,649 4.4631 2.45%
2023-11-16 0 4.490 4.490 4.500 4.480 4.900 11,900,000 54,732,930 4.5994 4.387 4.387 4.397 4.377 4.787 12,179,725 4.4938 -8.55%
2023-11-15 0 4.910 4.900 4.910 4.620 4.940 16,338,331 78,896,713 4.8289 4.797 4.787 4.797 4.514 4.827 16,722,384 4.7180 7.91%
2023-11-14 0 4.550 4.550 4.570 4.470 4.700 6,448,000 29,471,675 4.5707 4.446 4.446 4.465 4.367 4.592 6,599,568 4.4657 0.22%
2023-11-13 0 4.540 4.530 4.540 4.370 4.670 7,381,000 33,439,684 4.5305 4.436 4.426 4.436 4.270 4.563 7,554,500 4.4265 4.37%
2023-11-10 0 4.350 4.350 4.360 4.280 4.490 6,698,002 29,254,758 4.3677 4.250 4.250 4.260 4.182 4.387 6,855,447 4.2674 -1.58%
2023-11-09 0 4.420 4.410 4.420 4.400 4.630 5,988,000 26,974,930 4.5048 4.318 4.309 4.318 4.299 4.524 6,128,756 4.4014 -2.64%
2023-11-08 0 4.540 4.540 4.550 4.420 4.870 16,274,000 75,327,320 4.6287 4.436 4.436 4.446 4.318 4.758 16,656,541 4.5224 -1.09%
2023-11-07 0 4.590 4.590 4.600 4.560 4.800 7,485,000 34,854,320 4.6566 4.485 4.485 4.494 4.455 4.690 7,660,944 4.5496 -1.71%
2023-11-06 0 4.670 4.660 4.670 4.340 4.930 16,223,256 76,111,070 4.6915 4.563 4.553 4.563 4.240 4.817 16,604,604 4.5837 9.88%
2023-11-03 0 4.250 4.250 4.260 3.950 4.370 14,698,080 62,056,801 4.2221 4.152 4.152 4.162 3.859 4.270 15,043,577 4.1251 7.87%
2023-11-02 0 3.940 3.940 3.970 3.890 4.160 8,173,524 33,123,949 4.0526 3.850 3.850 3.879 3.801 4.064 8,365,653 3.9595 2.07%
2023-11-01 0 3.860 3.860 3.870 3.840 4.030 4,470,196 17,408,424 3.8943 3.771 3.771 3.781 3.752 3.937 4,575,274 3.8049 -2.28%
2023-10-31 0 3.950 3.950 3.970 3.880 4.070 5,034,000 19,860,950 3.9454 3.859 3.859 3.879 3.791 3.977 5,152,331 3.8548 -2.95%
2023-10-30 0 4.070 4.060 4.070 3.650 4.100 12,605,000 49,511,670 3.9279 3.977 3.967 3.977 3.566 4.006 12,901,296 3.8377 11.51%
2023-10-27 0 3.650 3.640 3.650 3.510 3.680 7,018,000 25,252,740 3.5983 3.566 3.556 3.566 3.429 3.595 7,182,967 3.5156 0.00%
2023-10-26 0 3.650 3.620 3.650 3.570 3.900 6,396,000 23,666,485 3.7002 3.566 3.537 3.566 3.488 3.810 6,546,346 3.6152 -3.95%
2023-10-25 0 3.800 3.770 3.810 3.760 3.940 3,235,575 12,357,677 3.8193 3.713 3.683 3.722 3.674 3.850 3,311,631 3.7316 0.00%
2023-10-24 0 3.800 3.800 3.810 3.630 3.900 4,116,000 15,527,893 3.7726 3.713 3.713 3.722 3.547 3.810 4,212,752 3.6859 1.33%
2023-10-20 0 3.750 3.740 3.750 3.640 3.860 9,130,000 34,251,200 3.7515 3.664 3.654 3.664 3.556 3.771 9,344,612 3.6653 -1.06%
2023-10-19 0 3.790 3.770 3.790 3.470 3.870 13,082,000 48,771,870 3.7282 3.703 3.683 3.703 3.390 3.781 13,389,509 3.6425 6.16%
2023-10-18 0 3.570 3.550 3.570 3.360 3.570 5,303,000 18,498,570 3.4883 3.488 3.468 3.488 3.283 3.488 5,427,654 3.4082 4.08%
2023-10-17 0 3.430 3.430 3.450 3.400 3.700 7,104,000 24,950,550 3.5122 3.351 3.351 3.371 3.322 3.615 7,270,989 3.4315 -2.00%
2023-10-16 0 3.500 3.500 3.510 3.460 3.760 11,120,000 39,954,749 3.5931 3.420 3.420 3.429 3.381 3.674 11,381,390 3.5105 -6.67%
2023-10-13 0 3.750 3.750 3.760 3.400 4.070 29,928,000 112,164,329 3.7478 3.664 3.664 3.674 3.322 3.977 30,631,495 3.6617 4.17%
2023-10-12 0 3.600 3.600 3.610 3.590 4.150 19,928,000 75,626,010 3.7950 3.517 3.517 3.527 3.508 4.055 20,396,433 3.7078 -7.69%
2023-10-11 0 3.900 3.880 3.900 3.180 4.050 35,506,040 131,731,191 3.7101 3.810 3.791 3.810 3.107 3.957 36,340,654 3.6249 23.81%
2023-10-10 0 3.150 3.120 3.150 3.100 3.240 2,417,000 7,624,582 3.1546 3.078 3.048 3.078 3.029 3.166 2,473,815 3.0821 0.96%
2023-10-09 0 3.120 3.120 3.130 3.080 3.210 2,116,000 6,640,280 3.1381 3.048 3.048 3.058 3.009 3.136 2,165,739 3.0661 4.00%
2023-10-06 0 3.000 2.980 3.000 2.950 3.000 345,000 1,028,960 2.9825 2.931 2.912 2.931 2.882 2.931 353,110 2.9140 1.69%
2023-10-05 0 2.950 2.940 2.950 2.940 3.000 392,000 1,163,405 2.9679 2.882 2.872 2.882 2.872 2.931 401,214 2.8997 -0.67%
2023-10-04 0 2.970 2.970 2.990 2.950 3.040 665,000 1,987,200 2.9883 2.902 2.902 2.921 2.882 2.970 680,632 2.9196 -3.26%
2023-10-03 0 3.070 3.060 3.070 3.040 3.180 555,000 1,718,940 3.0972 2.999 2.990 2.999 2.970 3.107 568,046 3.0261 -4.36%
2023-09-29 0 3.210 3.210 3.230 3.050 3.290 3,243,000 10,442,450 3.2200 3.136 3.136 3.156 2.980 3.214 3,319,231 3.1460 5.59%
2023-09-28 0 3.040 3.040 3.050 2.830 3.150 4,118,000 12,276,440 2.9812 2.970 2.970 2.980 2.765 3.078 4,214,799 2.9127 5.92%
2023-09-27 0 2.870 2.870 2.890 2.830 2.920 798,000 2,289,520 2.8691 2.804 2.804 2.824 2.765 2.853 816,758 2.8032 0.00%
2023-09-26 0 2.870 2.840 2.870 2.820 3.030 1,892,000 5,418,360 2.8638 2.804 2.775 2.804 2.755 2.960 1,936,474 2.7981 -3.04%
2023-09-25 0 2.960 2.950 2.960 2.940 3.030 933,000 2,772,300 2.9714 2.892 2.882 2.892 2.872 2.960 954,931 2.9031 -2.63%
2023-09-22 0 3.040 3.030 3.040 2.970 3.040 869,000 2,614,300 3.0084 2.970 2.960 2.970 2.902 2.970 889,427 2.9393 2.36%
2023-09-21 0 2.970 2.970 2.980 2.960 3.160 2,270,000 6,873,820 3.0281 2.902 2.902 2.912 2.892 3.087 2,323,359 2.9586 -5.41%
2023-09-20 0 3.140 3.140 3.160 3.110 3.220 1,995,000 6,286,210 3.1510 3.068 3.068 3.087 3.039 3.146 2,041,895 3.0786 -1.26%
2023-09-19 0 3.180 3.170 3.180 3.110 3.230 1,979,000 6,290,240 3.1785 3.107 3.097 3.107 3.039 3.156 2,025,519 3.1055 0.63%
2023-09-18 0 3.160 3.130 3.160 3.100 3.280 2,255,000 7,186,060 3.1867 3.087 3.058 3.087 3.029 3.205 2,308,007 3.1135 -1.25%
2023-09-15 0 3.200 3.180 3.200 3.060 3.320 7,231,000 22,982,260 3.1783 3.127 3.107 3.127 2.990 3.244 7,400,974 3.1053 1.27%
2023-09-14 0 3.160 3.160 3.180 2.920 3.480 23,382,000 75,670,961 3.2363 3.087 3.087 3.107 2.853 3.400 23,931,623 3.1620 7.12%
2023-09-13 0 2.950 2.930 2.950 2.870 3.010 2,111,000 6,212,540 2.9429 2.882 2.863 2.882 2.804 2.941 2,160,622 2.8753 2.79%
2023-09-12 0 2.870 2.850 2.870 2.760 2.890 1,401,000 3,956,900 2.8243 2.804 2.785 2.804 2.697 2.824 1,433,932 2.7595 2.14%
2023-09-11 0 2.810 2.810 2.830 2.750 2.870 2,168,000 6,075,410 2.8023 2.745 2.745 2.765 2.687 2.804 2,218,962 2.7380 -1.40%
2023-09-07 0 2.850 2.850 2.860 2.850 2.930 1,164,000 3,341,270 2.8705 2.785 2.785 2.794 2.785 2.863 1,191,361 2.8046 -2.06%
2023-09-06 0 2.910 2.910 2.940 2.880 2.940 1,065,000 3,092,410 2.9037 2.843 2.843 2.872 2.814 2.872 1,090,034 2.8370 -0.34%
2023-09-05 0 2.920 2.920 2.960 2.910 3.020 1,089,000 3,221,740 2.9584 2.853 2.853 2.892 2.843 2.951 1,114,598 2.8905 -2.34%
2023-09-04 0 2.990 2.990 3.010 2.920 3.020 739,000 2,216,350 2.9991 2.921 2.921 2.941 2.853 2.951 756,371 2.9302 2.40%
2023-08-31 0 2.920 2.920 2.940 2.920 3.020 972,002 2,879,097 2.9620 2.853 2.853 2.872 2.853 2.951 994,850 2.8940 -1.02%
2023-08-30 0 2.950 2.950 2.960 2.940 3.050 1,515,000 4,531,668 2.9912 2.882 2.882 2.892 2.872 2.980 1,550,612 2.9225 -0.34%
2023-08-29 0 2.960 2.960 2.980 2.860 2.970 998,000 2,910,500 2.9163 2.892 2.892 2.912 2.794 2.902 1,021,459 2.8494 3.86%
2023-08-28 0 2.850 2.850 2.860 2.850 3.050 997,000 2,907,590 2.9163 2.785 2.785 2.794 2.785 2.980 1,020,436 2.8494 0.00%
2023-08-25 0 2.850 2.850 2.890 2.830 2.900 767,000 2,194,980 2.8618 2.785 2.785 2.824 2.765 2.833 785,029 2.7960 -1.04%
2023-08-24 0 2.880 2.880 2.890 2.860 2.930 776,000 2,241,050 2.8880 2.814 2.814 2.824 2.794 2.863 794,241 2.8216 0.70%
2023-08-23 0 2.860 2.850 2.860 2.840 2.900 778,000 2,226,070 2.8613 2.794 2.785 2.794 2.775 2.833 796,288 2.7956 -1.72%
2023-08-22 0 2.910 2.880 2.910 2.840 2.950 1,340,000 3,861,430 2.8817 2.843 2.814 2.843 2.775 2.882 1,371,498 2.8155 2.11%
2023-08-21 0 2.850 2.850 2.860 2.830 2.910 2,207,000 6,307,822 2.8581 2.785 2.785 2.794 2.765 2.843 2,258,878 2.7925 -1.72%
2023-08-18 0 2.900 2.900 2.920 2.900 3.020 1,443,000 4,250,790 2.9458 2.833 2.833 2.853 2.833 2.951 1,476,920 2.8781 -3.33%
2023-08-17 0 3.000 3.000 3.010 2.910 3.020 1,607,000 4,768,230 2.9672 2.931 2.931 2.941 2.843 2.951 1,644,775 2.8990 -0.33%
2023-08-16 0 3.010 3.010 3.020 3.010 3.060 1,263,000 3,824,770 3.0283 2.941 2.941 2.951 2.941 2.990 1,292,688 2.9588 -0.99%
2023-08-15 0 3.040 3.040 3.050 2.990 3.080 1,411,000 4,279,590 3.0330 2.970 2.970 2.980 2.921 3.009 1,444,167 2.9634 -1.62%
2023-08-14 0 3.090 3.080 3.090 3.030 3.100 1,063,580 3,259,500 3.0646 3.019 3.009 3.019 2.960 3.029 1,088,581 2.9943 -1.28%
2023-08-11 0 3.130 3.110 3.130 3.090 3.210 1,826,000 5,717,450 3.1311 3.058 3.039 3.058 3.019 3.136 1,868,922 3.0592 -3.10%
2023-08-10 0 3.230 3.220 3.230 3.170 3.280 842,000 2,704,430 3.2119 3.156 3.146 3.156 3.097 3.205 861,792 3.1381 -0.92%
2023-08-09 0 3.260 3.240 3.260 3.170 3.270 1,047,000 3,384,440 3.2325 3.185 3.166 3.185 3.097 3.195 1,071,611 3.1583 0.00%
2023-08-08 0 3.260 3.230 3.260 3.210 3.350 1,955,000 6,392,040 3.2696 3.185 3.156 3.185 3.136 3.273 2,000,955 3.1945 -1.81%
2023-08-07 0 3.320 3.310 3.320 3.280 3.410 1,314,000 4,396,073 3.3456 3.244 3.234 3.244 3.205 3.332 1,344,887 3.2687 -3.77%
2023-08-04 0 3.450 3.440 3.450 3.420 3.650 2,285,000 8,043,750 3.5202 3.371 3.361 3.371 3.341 3.566 2,338,712 3.4394 -0.86%
2023-08-03 0 3.480 3.460 3.480 3.440 3.550 3,426,000 11,955,049 3.4895 3.400 3.381 3.400 3.361 3.468 3,506,532 3.4094 -1.14%
2023-08-02 0 3.520 3.520 3.530 3.260 3.780 9,463,000 33,736,770 3.5651 3.439 3.439 3.449 3.185 3.693 9,685,440 3.4832 7.65%
2023-08-01 0 3.270 3.270 3.300 3.260 3.440 1,591,000 5,327,130 3.3483 3.195 3.195 3.224 3.185 3.361 1,628,398 3.2714 -4.11%
2023-07-31 0 3.410 3.400 3.410 3.330 3.470 2,365,000 8,097,480 3.4239 3.332 3.322 3.332 3.254 3.390 2,420,592 3.3452 2.40%
2023-07-28 0 3.330 3.320 3.330 3.150 3.350 2,920,000 9,576,180 3.2795 3.254 3.244 3.254 3.078 3.273 2,988,638 3.2042 5.71%
2023-07-27 0 3.150 3.150 3.160 3.050 3.200 1,884,000 5,935,809 3.1506 3.078 3.078 3.087 2.980 3.127 1,928,286 3.0783 2.94%
2023-07-26 0 3.060 3.040 3.060 3.020 3.110 966,000 2,949,670 3.0535 2.990 2.970 2.990 2.951 3.039 988,707 2.9834 -0.97%
2023-07-25 0 3.090 3.090 3.130 3.090 3.170 1,543,000 4,826,420 3.1279 3.019 3.019 3.058 3.019 3.097 1,579,270 3.0561 1.31%
2023-07-24 0 3.050 3.050 3.060 3.020 3.110 779,000 2,384,210 3.0606 2.980 2.980 2.990 2.951 3.039 797,311 2.9903 -2.87%
2023-07-21 0 3.140 3.140 3.170 3.120 3.220 373,000 1,181,590 3.1678 3.068 3.068 3.097 3.048 3.146 381,768 3.0950 0.00%
2023-07-20 0 3.140 3.140 3.170 3.110 3.220 1,126,000 3,546,490 3.1496 3.068 3.068 3.097 3.039 3.146 1,152,468 3.0773 -2.18%
2023-07-19 0 3.210 3.170 3.210 3.080 3.230 1,580,008 4,972,225 3.1470 3.136 3.097 3.136 3.009 3.156 1,617,148 3.0747 1.90%
2023-07-18 0 3.150 3.130 3.150 3.100 3.200 1,234,000 3,868,593 3.1350 3.078 3.058 3.078 3.029 3.127 1,263,007 3.0630 -3.37%
2023-07-14 0 3.260 3.250 3.260 3.170 3.280 1,102,000 3,552,580 3.2238 3.185 3.175 3.185 3.097 3.205 1,127,904 3.1497 0.62%
2023-07-13 0 3.240 3.240 3.270 3.200 3.330 1,693,721 5,495,674 3.2447 3.166 3.166 3.195 3.127 3.254 1,733,534 3.1702 -0.61%
2023-07-12 0 3.260 3.260 3.270 3.160 3.370 3,197,000 10,493,960 3.2824 3.185 3.185 3.195 3.087 3.293 3,272,150 3.2071 3.16%
2023-07-11 0 3.160 3.160 3.170 3.040 3.220 2,013,000 6,343,228 3.1511 3.087 3.087 3.097 2.970 3.146 2,060,318 3.0788 4.64%
2023-07-10 0 3.020 3.010 3.020 3.000 3.130 1,740,000 5,265,230 3.0260 2.951 2.941 2.951 2.931 3.058 1,780,901 2.9565 -0.98%
2023-07-07 0 3.050 3.030 3.050 3.020 3.170 2,153,000 6,610,800 3.0705 2.980 2.960 2.980 2.951 3.097 2,203,609 3.0000 -4.09%
2023-07-06 0 3.180 3.170 3.180 3.130 3.240 806,000 2,565,760 3.1833 3.107 3.097 3.107 3.058 3.166 824,946 3.1102 -2.45%
2023-07-05 0 3.260 3.250 3.260 3.200 3.330 2,215,000 7,205,690 3.2531 3.185 3.175 3.185 3.127 3.254 2,267,066 3.1784 -1.51%
2023-07-04 0 3.310 3.310 3.320 3.070 3.330 3,554,000 11,595,435 3.2626 3.234 3.234 3.244 2.999 3.254 3,637,541 3.1877 5.75%
2023-07-03 0 3.130 3.110 3.130 3.070 3.190 827,000 2,589,865 3.1316 3.058 3.039 3.058 2.999 3.117 846,440 3.0597 1.62%
2023-06-30 0 3.080 3.050 3.080 3.040 3.130 660,000 2,028,145 3.0729 3.009 2.980 3.009 2.970 3.058 675,514 3.0024 0.65%
2023-06-29 0 3.060 3.040 3.060 3.030 3.170 388,000 1,192,890 3.0745 2.990 2.970 2.990 2.960 3.097 397,120 3.0038 -3.47%
2023-06-28 0 3.170 3.150 3.170 3.020 3.280 760,000 2,397,570 3.1547 3.097 3.078 3.097 2.951 3.205 777,865 3.0822 2.92%
2023-06-27 0 3.080 3.080 3.110 3.030 3.110 563,000 1,738,740 3.0883 3.009 3.009 3.039 2.960 3.039 576,234 3.0174 0.00%
2023-06-26 0 3.080 3.030 3.080 2.900 3.120 1,369,000 4,103,244 2.9973 3.009 2.960 3.009 2.833 3.048 1,401,180 2.9284 3.36%
2023-06-23 0 2.980 2.960 2.980 2.930 3.150 1,026,000 3,068,671 2.9909 2.912 2.892 2.912 2.863 3.078 1,050,117 2.9222 -5.99%
2023-06-21 0 3.170 3.140 3.170 3.130 3.200 1,251,000 3,962,670 3.1676 3.097 3.068 3.097 3.058 3.127 1,280,406 3.0949 -1.25%
2023-06-20 0 3.210 3.210 3.240 3.150 3.240 819,000 2,621,600 3.2010 3.136 3.136 3.166 3.078 3.166 838,252 3.1275 -2.13%
2023-06-19 0 3.280 3.270 3.300 3.180 3.370 1,081,000 3,526,709 3.2625 3.205 3.195 3.224 3.107 3.293 1,106,410 3.1875 -3.24%
2023-06-16 0 3.390 3.370 3.390 3.190 3.420 3,200,000 10,557,583 3.2992 3.312 3.293 3.312 3.117 3.341 3,275,220 3.2235 0.00%
2023-06-15 0 3.390 3.350 3.390 3.280 3.420 1,198,300 4,008,089 3.3448 3.312 3.273 3.312 3.205 3.341 1,226,468 3.2680 1.80%
2023-06-14 0 3.330 3.320 3.330 3.250 3.440 1,776,000 5,967,680 3.3602 3.254 3.244 3.254 3.175 3.361 1,817,747 3.2830 0.91%
2023-06-13 0 3.300 3.260 3.300 3.180 3.300 813,000 2,644,470 3.2527 3.224 3.185 3.224 3.107 3.224 832,111 3.1780 3.12%
2023-06-12 0 3.200 3.180 3.200 3.130 3.220 365,000 1,162,640 3.1853 3.127 3.107 3.127 3.058 3.146 373,580 3.1122 0.63%
2023-06-09 0 3.180 3.170 3.180 3.070 3.260 566,000 1,773,500 3.1334 3.107 3.097 3.107 2.999 3.185 579,305 3.0614 0.00%
2023-06-08 0 3.180 3.150 3.180 3.060 3.200 1,510,000 4,693,530 3.1083 3.107 3.078 3.107 2.990 3.127 1,545,494 3.0369 -0.31%
2023-06-07 0 3.190 3.180 3.220 3.180 3.310 2,115,000 6,840,170 3.2341 3.117 3.107 3.146 3.107 3.234 2,164,716 3.1598 -0.31%
2023-06-06 0 3.200 3.170 3.200 3.160 3.330 955,000 3,095,410 3.2413 3.127 3.097 3.127 3.087 3.254 977,448 3.1668 -1.23%
2023-06-05 0 3.240 3.240 3.250 3.180 3.390 887,000 2,897,650 3.2668 3.166 3.166 3.175 3.107 3.312 907,850 3.1918 -2.99%
2023-06-02 0 3.340 3.320 3.340 3.180 3.350 1,157,000 3,807,890 3.2912 3.263 3.244 3.263 3.107 3.273 1,184,197 3.2156 6.37%
2023-06-01 0 3.140 3.130 3.140 3.070 3.200 1,016,000 3,188,550 3.1383 3.068 3.058 3.068 2.999 3.127 1,039,882 3.0663 1.62%
2023-05-31 0 3.090 3.090 3.140 3.060 3.250 1,312,000 4,135,979 3.1524 3.019 3.019 3.068 2.990 3.175 1,342,840 3.0800 -4.04%
2023-05-30 0 3.220 3.190 3.220 3.000 3.220 1,486,000 4,633,295 3.1180 3.146 3.117 3.146 2.931 3.146 1,520,930 3.0464 6.27%
2023-05-29 0 3.030 3.000 3.040 2.980 3.180 1,853,000 5,629,469 3.0380 2.960 2.931 2.970 2.912 3.107 1,896,557 2.9683 -3.19%
2023-05-25 0 3.130 3.130 3.150 3.040 3.190 1,120,000 3,491,915 3.1178 3.058 3.058 3.078 2.970 3.117 1,146,327 3.0462 -3.10%
2023-05-24 0 3.230 3.210 3.230 3.180 3.310 1,114,000 3,608,755 3.2395 3.156 3.136 3.156 3.107 3.234 1,140,186 3.1651 -3.00%
2023-05-23 0 3.330 3.310 3.330 3.310 3.420 472,000 1,579,070 3.3455 3.254 3.234 3.254 3.234 3.341 483,095 3.2687 -0.89%
2023-05-22 0 3.360 3.330 3.360 3.330 3.430 517,000 1,743,560 3.3725 3.283 3.254 3.283 3.254 3.351 529,153 3.2950 -1.18%
2023-05-19 0 3.400 3.380 3.400 3.320 3.430 433,753 1,469,900 3.3888 3.322 3.302 3.322 3.244 3.351 443,949 3.3110 -0.87%
2023-05-18 0 3.430 3.400 3.430 3.350 3.450 715,000 2,444,020 3.4182 3.351 3.322 3.351 3.273 3.371 731,807 3.3397 0.88%
2023-05-17 0 3.400 3.370 3.400 3.360 3.530 1,122,000 3,864,215 3.4440 3.322 3.293 3.322 3.283 3.449 1,148,374 3.3649 -1.45%
2023-05-16 0 3.450 3.450 3.490 3.450 3.510 673,000 2,337,275 3.4729 3.371 3.371 3.410 3.371 3.429 688,820 3.3932 -0.58%
2023-05-15 0 3.470 3.470 3.520 3.450 3.510 522,000 1,814,280 3.4756 3.390 3.390 3.439 3.371 3.429 534,270 3.3958 -0.57%
2023-05-12 0 3.490 3.470 3.490 3.460 3.630 949,000 3,343,070 3.5227 3.410 3.390 3.410 3.381 3.547 971,307 3.4418 -3.86%
2023-05-11 0 3.630 3.620 3.630 3.580 3.630 373,000 1,343,835 3.6028 3.547 3.537 3.547 3.498 3.547 381,768 3.5200 0.55%
2023-05-10 0 3.610 3.580 3.610 3.580 3.650 469,260 1,696,305 3.6149 3.527 3.498 3.527 3.498 3.566 480,291 3.5318 -0.28%
2023-05-09 0 3.620 3.590 3.620 3.580 3.720 679,000 2,472,040 3.6407 3.537 3.508 3.537 3.498 3.635 694,961 3.5571 -1.09%
2023-05-08 0 3.660 3.650 3.660 3.620 3.700 629,340 2,306,180 3.6644 3.576 3.566 3.576 3.537 3.615 644,133 3.5803 0.55%
2023-05-05 0 3.640 3.640 3.680 3.600 3.740 705,400 2,580,852 3.6587 3.556 3.556 3.595 3.517 3.654 721,981 3.5747 -1.62%
2023-05-04 0 3.700 3.680 3.700 3.580 3.700 534,000 1,948,580 3.6490 3.615 3.595 3.615 3.498 3.615 546,552 3.5652 3.64%
2023-05-03 0 3.570 3.570 3.610 3.550 3.700 951,000 3,411,260 3.5870 3.488 3.488 3.527 3.468 3.615 973,354 3.5046 -3.51%
2023-05-02 0 3.700 3.690 3.760 3.670 3.950 567,000 2,116,880 3.7335 3.615 3.605 3.674 3.586 3.859 580,328 3.6477 -2.89%
2023-04-28 0 3.810 3.820 3.830 3.730 3.830 377,000 1,427,930 3.7876 3.722 3.732 3.742 3.644 3.742 385,862 3.7006 2.70%
2023-04-27 0 3.710 3.710 3.720 3.660 3.750 301,000 1,117,740 3.7134 3.625 3.625 3.635 3.576 3.664 308,075 3.6281 -1.07%
2023-04-26 0 3.750 3.710 3.750 3.700 3.830 1,088,000 4,101,100 3.7694 3.664 3.625 3.664 3.615 3.742 1,113,575 3.6828 -0.53%
2023-04-25 0 3.770 3.740 3.770 3.720 3.930 1,133,000 4,297,930 3.7934 3.683 3.654 3.683 3.635 3.840 1,159,633 3.7063 -3.33%
2023-04-24 0 3.900 3.880 3.900 3.860 3.950 522,000 2,026,450 3.8821 3.810 3.791 3.810 3.771 3.859 534,270 3.7929 0.00%
2023-04-21 0 3.900 3.900 3.920 3.860 4.150 1,878,000 7,402,600 3.9417 3.810 3.810 3.830 3.771 4.055 1,922,145 3.8512 -5.34%
2023-04-20 0 4.120 4.080 4.120 4.000 4.120 567,000 2,296,700 4.0506 4.025 3.986 4.025 3.908 4.025 580,328 3.9576 1.73%
2023-04-19 0 4.050 4.040 4.050 4.040 4.180 1,145,000 4,674,800 4.0828 3.957 3.947 3.957 3.947 4.084 1,171,915 3.9890 -2.41%
2023-04-18 0 4.150 4.140 4.180 4.140 4.230 493,500 2,055,290 4.1647 4.055 4.045 4.084 4.045 4.133 505,100 4.0691 -1.19%
2023-04-17 0 4.200 4.180 4.200 4.090 4.250 667,000 2,785,315 4.1759 4.104 4.084 4.104 3.996 4.152 682,679 4.0800 0.72%
2023-04-14 0 4.170 4.150 4.170 4.070 4.250 535,000 2,221,435 4.1522 4.074 4.055 4.074 3.977 4.152 547,576 4.0569 -0.48%
2023-04-13 0 4.190 4.170 4.190 4.100 4.230 547,000 2,266,160 4.1429 4.094 4.074 4.094 4.006 4.133 559,858 4.0477 -0.48%
2023-04-12 0 4.210 4.190 4.210 4.110 4.260 1,039,000 4,330,910 4.1683 4.113 4.094 4.113 4.016 4.162 1,063,423 4.0726 0.96%
2023-04-11 0 4.170 4.170 4.190 4.100 4.290 1,988,000 8,260,580 4.1552 4.074 4.074 4.094 4.006 4.191 2,034,730 4.0598 -0.71%
2023-04-06 0 4.200 4.170 4.200 4.130 4.260 585,000 2,435,600 4.1634 4.104 4.074 4.104 4.035 4.162 598,751 4.0678 -0.94%
2023-04-04 0 4.240 4.240 4.250 4.150 4.300 724,000 3,046,680 4.2081 4.143 4.143 4.152 4.055 4.201 741,019 4.1115 -2.53%
2023-04-03 0 4.350 4.310 4.350 4.120 4.450 518,000 2,236,353 4.3173 4.250 4.211 4.250 4.025 4.348 530,176 4.2181 1.40%
2023-03-31 0 4.290 4.260 4.290 4.140 4.330 1,055,000 4,473,808 4.2406 4.191 4.162 4.191 4.045 4.231 1,079,799 4.1432 3.37%
2023-03-30 0 4.150 4.150 4.170 4.070 4.430 2,182,000 9,058,902 4.1517 4.055 4.055 4.074 3.977 4.328 2,233,291 4.0563 -6.11%
2023-03-29 0 4.420 4.380 4.420 4.360 4.470 600,000 2,644,140 4.4069 4.318 4.279 4.318 4.260 4.367 614,104 4.3057 1.61%
2023-03-28 0 4.350 4.330 4.350 4.260 4.430 440,100 1,895,979 4.3081 4.250 4.231 4.250 4.162 4.328 450,445 4.2091 -0.68%
2023-03-27 0 4.380 4.390 4.410 4.350 4.520 606,853 2,678,720 4.4141 4.279 4.289 4.309 4.250 4.416 621,118 4.3127 -2.67%
2023-03-24 0 4.500 4.470 4.500 4.380 4.540 834,000 3,727,030 4.4689 4.397 4.367 4.397 4.279 4.436 853,604 4.3662 2.27%
2023-03-23 0 4.400 4.400 4.430 4.190 4.440 1,680,000 7,258,395 4.3205 4.299 4.299 4.328 4.094 4.338 1,719,491 4.2212 2.80%
2023-03-22 0 4.280 4.250 4.280 4.220 4.370 2,243,000 9,585,841 4.2737 4.182 4.152 4.182 4.123 4.270 2,295,725 4.1755 1.90%
2023-03-21 0 4.200 4.180 4.200 3.920 4.210 732,000 3,012,860 4.1159 4.104 4.084 4.104 3.830 4.113 749,207 4.0214 1.20%
2023-03-20 0 4.150 4.110 4.150 4.070 4.270 690,000 2,843,790 4.1214 4.055 4.016 4.055 3.977 4.172 706,219 4.0268 -2.81%
2023-03-17 0 4.270 4.200 4.270 4.060 4.270 951,000 3,982,000 4.1872 4.172 4.104 4.172 3.967 4.172 973,354 4.0910 5.69%
2023-03-16 0 4.040 4.030 4.040 3.970 4.130 1,777,000 7,182,611 4.0420 3.947 3.937 3.947 3.879 4.035 1,818,771 3.9492 -0.25%
2023-03-15 0 4.050 4.050 4.060 4.040 4.450 2,254,000 9,425,765 4.1818 3.957 3.957 3.967 3.947 4.348 2,306,983 4.0858 -6.25%
2023-03-14 0 4.320 4.320 4.340 4.300 4.690 1,719,000 7,578,417 4.4086 4.221 4.221 4.240 4.201 4.582 1,759,407 4.3074 -7.89%
2023-03-13 0 4.690 4.650 4.690 4.500 4.710 1,522,000 7,036,940 4.6235 4.582 4.543 4.582 4.397 4.602 1,557,777 4.5173 3.53%
2023-03-10 0 4.530 4.500 4.530 4.500 4.720 1,336,000 6,093,180 4.5608 4.426 4.397 4.426 4.397 4.612 1,367,404 4.4560 -3.41%
2023-03-09 0 4.690 4.670 4.690 4.650 4.760 478,000 2,247,710 4.7023 4.582 4.563 4.582 4.543 4.651 489,236 4.5943 0.21%
2023-03-08 0 4.680 4.640 4.680 4.600 4.880 1,319,400 6,178,386 4.6827 4.573 4.533 4.573 4.494 4.768 1,350,414 4.5752 -5.26%
2023-03-07 0 4.940 4.950 4.990 4.880 5.060 763,000 3,787,750 4.9643 4.827 4.836 4.875 4.768 4.944 780,935 4.8503 -0.80%
2023-03-06 0 4.980 4.960 5.010 4.790 5.000 832,000 4,085,620 4.9106 4.866 4.846 4.895 4.680 4.885 851,557 4.7978 0.40%
2023-03-03 0 4.960 4.960 4.970 4.910 5.070 994,000 4,973,810 5.0038 4.846 4.846 4.856 4.797 4.954 1,017,365 4.8889 -0.80%
2023-03-02 0 5.000 4.960 5.000 4.960 5.060 676,000 3,375,824 4.9938 4.885 4.846 4.885 4.846 4.944 691,890 4.8791 -1.19%
2023-03-01 0 5.060 5.060 5.070 4.760 5.070 1,528,000 7,630,900 4.9940 4.944 4.944 4.954 4.651 4.954 1,563,918 4.8793 6.98%
2023-02-28 0 4.730 4.700 4.730 4.660 5.000 1,488,000 7,184,045 4.8280 4.621 4.592 4.621 4.553 4.885 1,522,977 4.7171 -2.27%
2023-02-27 0 4.840 4.800 4.850 4.720 4.930 1,008,000 4,847,020 4.8086 4.729 4.690 4.739 4.612 4.817 1,031,694 4.6981 -0.62%
2023-02-24 0 4.870 4.830 4.870 4.780 4.890 973,136 4,715,189 4.8454 4.758 4.719 4.758 4.670 4.778 996,011 4.7341 1.88%
2023-02-23 0 4.780 4.780 4.800 4.770 5.020 385,000 1,859,616 4.8302 4.670 4.670 4.690 4.660 4.905 394,050 4.7192 -1.04%
2023-02-22 0 4.830 4.810 4.830 4.780 4.950 388,360 1,870,950 4.8176 4.719 4.700 4.719 4.670 4.836 397,489 4.7069 -0.82%
2023-02-21 0 4.870 4.870 4.890 4.830 5.090 806,000 3,950,308 4.9011 4.758 4.758 4.778 4.719 4.973 824,946 4.7886 -3.37%
2023-02-20 0 5.040 4.970 5.040 4.850 5.040 504,000 2,474,935 4.9106 4.924 4.856 4.924 4.739 4.924 515,847 4.7978 3.28%
2023-02-17 0 4.880 4.870 4.880 4.830 5.020 474,000 2,323,400 4.9017 4.768 4.758 4.768 4.719 4.905 485,142 4.7891 -1.81%
2023-02-16 0 4.970 4.960 4.970 4.940 5.150 706,000 3,554,876 5.0352 4.856 4.846 4.856 4.827 5.032 722,595 4.9196 -1.78%
2023-02-15 0 5.060 5.010 5.060 4.980 5.110 807,000 4,054,041 5.0236 4.944 4.895 4.944 4.866 4.993 825,970 4.9082 -0.59%
2023-02-14 0 5.090 5.080 5.090 5.070 5.280 666,000 3,399,058 5.1037 4.973 4.963 4.973 4.954 5.159 681,655 4.9865 -1.36%
2023-02-13 0 5.160 5.110 5.160 4.980 5.170 1,717,000 8,691,668 5.0621 5.041 4.993 5.041 4.866 5.051 1,757,360 4.9459 0.19%
2023-02-10 0 5.150 5.140 5.150 5.150 5.480 1,560,000 8,147,030 5.2225 5.032 5.022 5.032 5.032 5.354 1,596,670 5.1025 -6.02%
2023-02-09 0 5.480 5.480 5.490 5.200 5.500 1,078,000 5,797,643 5.3781 5.354 5.354 5.364 5.081 5.374 1,103,340 5.2546 5.18%
2023-02-08 0 5.210 5.160 5.210 5.060 5.400 1,065,000 5,540,116 5.2020 5.090 5.041 5.090 4.944 5.276 1,090,034 5.0825 -1.33%
2023-02-07 0 5.280 5.240 5.280 5.240 5.510 1,430,000 7,617,984 5.3273 5.159 5.120 5.159 5.120 5.383 1,463,614 5.2049 -2.22%
2023-02-06 0 5.400 5.360 5.400 5.330 5.580 1,523,000 8,225,570 5.4009 5.276 5.237 5.276 5.208 5.452 1,558,800 5.2769 -3.05%
2023-02-03 0 5.570 5.530 5.570 5.400 5.580 983,000 5,396,613 5.4899 5.442 5.403 5.442 5.276 5.452 1,006,107 5.3639 0.36%
2023-02-02 0 5.550 5.550 5.600 5.540 5.840 3,355,200 19,131,991 5.7022 5.423 5.423 5.471 5.413 5.706 3,434,068 5.5712 -0.54%
2023-02-01 0 5.580 5.580 5.620 5.300 5.650 2,295,100 12,633,133 5.5044 5.452 5.452 5.491 5.178 5.520 2,349,049 5.3780 5.28%
2023-01-31 0 5.300 5.300 5.310 5.220 5.560 1,869,000 9,941,610 5.3192 5.178 5.178 5.188 5.100 5.432 1,912,933 5.1971 -2.93%
2023-01-30 0 5.460 5.460 5.500 5.340 5.740 4,314,000 23,931,986 5.5475 5.335 5.335 5.374 5.217 5.608 4,415,406 5.4201 -2.85%
2023-01-27 0 5.620 5.580 5.620 5.550 5.740 2,722,000 15,339,712 5.6355 5.491 5.452 5.491 5.423 5.608 2,785,984 5.5060 0.90%
2023-01-26 0 5.570 5.560 5.570 5.050 5.590 5,041,200 27,216,524 5.3988 5.442 5.432 5.442 4.934 5.462 5,159,700 5.2748 10.96%
2023-01-20 0 5.020 5.010 5.020 4.770 5.050 1,539,000 7,582,814 4.9271 4.905 4.895 4.905 4.660 4.934 1,575,176 4.8139 -0.40%
2023-01-19 0 5.040 5.020 5.040 5.010 5.180 894,000 4,527,154 5.0639 4.924 4.905 4.924 4.895 5.061 915,015 4.9476 -2.14%
2023-01-18 0 5.150 5.110 5.150 4.910 5.180 1,768,000 8,860,530 5.0116 5.032 4.993 5.032 4.797 5.061 1,809,559 4.8965 3.83%
2023-01-17 0 4.960 4.920 4.960 4.900 5.130 1,149,000 5,737,898 4.9938 4.846 4.807 4.846 4.787 5.012 1,176,009 4.8791 -1.20%
2023-01-16 0 5.020 5.000 5.020 4.920 5.100 1,728,100 8,652,691 5.0071 4.905 4.885 4.905 4.807 4.983 1,768,721 4.8921 1.21%
2023-01-13 0 4.960 4.960 4.980 4.810 4.960 985,000 4,816,930 4.8903 4.846 4.846 4.866 4.700 4.846 1,008,154 4.7780 1.64%
2023-01-12 0 4.880 4.850 4.880 4.800 5.100 1,876,000 9,273,680 4.9433 4.768 4.739 4.768 4.690 4.983 1,920,098 4.8298 -3.37%
2023-01-11 0 5.050 5.010 5.050 4.970 5.200 3,579,000 18,118,375 5.0624 4.934 4.895 4.934 4.856 5.081 3,663,129 4.9461 -1.75%
2023-01-10 0 5.140 5.130 5.140 5.050 5.300 4,079,998 21,225,780 5.2024 5.022 5.012 5.022 4.934 5.178 4,175,904 5.0829 0.39%
2023-01-09 0 5.120 5.110 5.120 4.580 5.190 8,738,200 43,868,126 5.0203 5.002 4.993 5.002 4.475 5.071 8,943,602 4.9050 13.02%
2023-01-06 0 4.530 4.530 4.540 4.450 4.600 1,003,000 4,540,960 4.5274 4.426 4.426 4.436 4.348 4.494 1,026,577 4.4234 0.00%
2023-01-05 0 4.530 4.510 4.530 4.430 4.620 1,745,000 7,895,060 4.5244 4.426 4.406 4.426 4.328 4.514 1,786,018 4.4205 0.00%
2023-01-04 0 4.530 4.520 4.530 4.410 4.530 1,583,000 7,097,460 4.4836 4.426 4.416 4.426 4.309 4.426 1,620,210 4.3806 3.19%
2023-01-03 0 4.390 4.390 4.400 4.130 4.450 1,689,000 7,338,380 4.3448 4.289 4.289 4.299 4.035 4.348 1,728,702 4.2450 4.28%
2022-12-30 0 4.210 4.190 4.210 4.130 4.210 817,000 3,414,430 4.1792 4.113 4.094 4.113 4.035 4.113 836,205 4.0832 2.18%
2022-12-29 0 4.120 4.120 4.170 4.060 4.240 497,000 2,056,760 4.1384 4.025 4.025 4.074 3.967 4.143 508,683 4.0433 -3.29%
2022-12-28 0 4.260 4.210 4.260 4.200 4.350 642,000 2,729,600 4.2517 4.162 4.113 4.162 4.104 4.250 657,091 4.1541 1.67%
2022-12-23 0 4.190 4.190 4.200 4.150 4.270 890,000 3,742,750 4.2053 4.094 4.094 4.104 4.055 4.172 910,921 4.1088 -2.78%
2022-12-22 0 4.310 4.290 4.310 4.150 4.350 1,485,000 6,329,000 4.2620 4.211 4.191 4.211 4.055 4.250 1,519,907 4.1641 5.64%
2022-12-21 0 4.080 4.040 4.080 4.010 4.110 788,000 3,187,330 4.0448 3.986 3.947 3.986 3.918 4.016 806,523 3.9519 0.25%
2022-12-20 0 4.070 4.050 4.070 4.020 4.170 788,000 3,224,980 4.0926 3.977 3.957 3.977 3.928 4.074 806,523 3.9986 -3.10%
2022-12-19 0 4.200 4.200 4.220 4.180 4.440 1,001,096 4,262,981 4.2583 4.104 4.104 4.123 4.084 4.338 1,024,628 4.1605 -3.89%
2022-12-16 0 4.370 4.350 4.370 4.210 4.400 1,693,000 7,348,267 4.3404 4.270 4.250 4.270 4.113 4.299 1,732,796 4.2407 2.34%
2022-12-15 0 4.270 4.270 4.300 4.250 4.410 726,000 3,125,520 4.3051 4.172 4.172 4.201 4.152 4.309 743,066 4.2063 -2.95%
2022-12-14 0 4.400 4.400 4.410 4.390 4.590 1,009,000 4,485,840 4.4458 4.299 4.299 4.309 4.289 4.485 1,032,718 4.3437 0.23%
2022-12-13 0 4.390 4.390 4.400 4.340 4.560 2,451,000 10,854,850 4.4287 4.289 4.289 4.299 4.240 4.455 2,508,614 4.3270 -1.79%
2022-12-12 0 4.470 4.470 4.490 4.450 4.810 2,290,000 10,402,950 4.5428 4.367 4.367 4.387 4.348 4.700 2,343,829 4.4384 -7.26%
2022-12-09 0 4.820 4.800 4.820 4.540 4.870 4,335,300 20,570,140 4.7448 4.709 4.690 4.709 4.436 4.758 4,437,207 4.6358 5.93%
2022-12-08 0 4.550 4.540 4.550 4.350 4.550 1,894,000 8,433,730 4.4529 4.446 4.436 4.446 4.250 4.446 1,938,521 4.3506 4.60%
2022-12-07 0 4.350 4.350 4.370 4.340 4.730 2,394,240 10,895,363 4.5507 4.250 4.250 4.270 4.240 4.621 2,450,520 4.4461 -4.40%
2022-12-06 0 4.550 4.550 4.560 4.460 4.780 2,578,100 11,905,984 4.6181 4.446 4.446 4.455 4.358 4.670 2,638,702 4.5121 -0.66%
2022-12-05 0 4.580 4.570 4.580 4.360 4.590 4,069,200 18,402,682 4.5224 4.475 4.465 4.475 4.260 4.485 4,164,852 4.4186 8.27%
2022-12-02 0 4.230 4.220 4.230 4.060 4.240 3,382,000 14,015,490 4.1441 4.133 4.123 4.133 3.967 4.143 3,461,498 4.0490 3.93%
2022-12-01 0 4.070 4.060 4.070 4.050 4.240 2,288,000 9,445,010 4.1281 3.977 3.967 3.977 3.957 4.143 2,341,782 4.0333 1.75%
2022-11-30 0 4.000 4.000 4.030 3.870 4.050 2,409,000 9,597,330 3.9839 3.908 3.908 3.937 3.781 3.957 2,465,627 3.8925 2.04%
2022-11-29 0 3.920 3.900 3.920 3.790 3.940 1,690,000 6,546,480 3.8737 3.830 3.810 3.830 3.703 3.850 1,729,726 3.7847 3.98%
2022-11-28 0 3.770 3.730 3.770 3.640 3.820 821,000 3,063,900 3.7319 3.683 3.644 3.683 3.556 3.732 840,299 3.6462 -0.26%
2022-11-25 0 3.780 3.760 3.780 3.730 3.820 376,000 1,414,300 3.7614 3.693 3.674 3.693 3.644 3.732 384,838 3.6750 -1.56%
2022-11-24 0 3.840 3.830 3.840 3.710 3.840 946,000 3,582,790 3.7873 3.752 3.742 3.752 3.625 3.752 968,237 3.7003 2.95%
2022-11-23 0 3.730 3.700 3.730 3.630 3.830 888,000 3,295,910 3.7116 3.644 3.615 3.644 3.547 3.742 908,874 3.6264 -1.06%
2022-11-22 0 3.770 3.760 3.770 3.740 3.940 1,663,000 6,342,990 3.8142 3.683 3.674 3.683 3.654 3.850 1,702,091 3.7266 -4.80%
2022-11-21 0 3.960 3.900 3.960 3.770 3.960 2,998,000 11,621,030 3.8763 3.869 3.810 3.869 3.683 3.869 3,068,472 3.7872 0.00%
2022-11-18 0 3.960 3.930 3.960 3.880 4.150 2,329,826 9,238,503 3.9653 3.869 3.840 3.869 3.791 4.055 2,384,592 3.8742 -1.98%
2022-11-17 0 4.040 4.040 4.050 3.880 4.060 1,775,004 7,000,066 3.9437 3.947 3.947 3.957 3.791 3.967 1,816,728 3.8531 -0.74%
2022-11-16 0 4.070 4.060 4.070 3.990 4.310 3,375,068 13,825,228 4.0963 3.977 3.967 3.977 3.898 4.211 3,454,403 4.0022 -3.10%
2022-11-15 0 4.200 4.180 4.200 3.860 4.200 4,665,275 18,999,031 4.0724 4.104 4.084 4.104 3.771 4.104 4,774,938 3.9789 7.14%
2022-11-14 0 3.920 3.910 3.920 3.860 4.060 4,089,000 16,179,589 3.9569 3.830 3.820 3.830 3.771 3.967 4,185,117 3.8660 1.29%
2022-11-11 0 3.870 3.870 3.890 3.810 3.940 3,851,000 14,914,726 3.8729 3.781 3.781 3.801 3.722 3.850 3,941,523 3.7840 5.74%
2022-11-10 0 3.660 3.660 3.670 3.640 3.810 2,118,000 7,852,620 3.7076 3.576 3.576 3.586 3.556 3.722 2,167,786 3.6224 -5.43%
2022-11-09 0 3.870 3.870 3.880 3.770 3.920 3,458,200 13,323,330 3.8527 3.781 3.781 3.791 3.683 3.830 3,539,489 3.7642 3.75%
2022-11-08 0 3.730 3.730 3.740 3.670 3.920 3,013,000 11,372,949 3.7746 3.644 3.644 3.654 3.586 3.830 3,083,824 3.6879 -1.06%
2022-11-07 0 3.770 3.760 3.770 3.470 3.820 4,912,043 18,134,069 3.6918 3.683 3.674 3.683 3.390 3.732 5,027,507 3.6070 7.10%
2022-11-04 0 3.520 3.480 3.520 3.390 3.600 3,664,000 12,897,082 3.5199 3.439 3.400 3.439 3.312 3.517 3,750,127 3.4391 5.07%
2022-11-03 0 3.350 3.340 3.360 3.320 3.460 1,677,000 5,636,042 3.3608 3.273 3.263 3.283 3.244 3.381 1,716,420 3.2836 -3.46%
2022-11-02 0 3.470 3.450 3.470 3.300 3.500 1,856,000 6,394,560 3.4453 3.390 3.371 3.390 3.224 3.420 1,899,628 3.3662 -0.86%
2022-11-01 0 3.500 3.490 3.500 3.120 3.500 4,961,000 16,724,400 3.3712 3.420 3.410 3.420 3.048 3.420 5,077,615 3.2938 12.90%
2022-10-31 0 3.100 3.100 3.120 3.080 3.320 1,344,000 4,217,560 3.1381 3.029 3.029 3.048 3.009 3.244 1,375,592 3.0660 0.32%
2022-10-28 0 3.090 3.090 3.110 3.090 3.260 1,109,000 3,518,255 3.1725 3.019 3.019 3.039 3.019 3.185 1,135,068 3.0996 -4.63%
2022-10-27 0 3.240 3.240 3.280 3.240 3.450 1,374,000 4,630,240 3.3699 3.166 3.166 3.205 3.166 3.371 1,406,298 3.2925 -2.70%
2022-10-26 0 3.330 3.300 3.330 3.140 3.360 2,273,000 7,493,800 3.2969 3.254 3.224 3.254 3.068 3.283 2,326,430 3.2212 6.39%
2022-10-25 0 3.130 3.130 3.170 2.900 3.180 3,140,000 9,599,900 3.0573 3.058 3.058 3.097 2.833 3.107 3,213,810 2.9871 7.19%
2022-10-24 0 2.920 2.920 2.930 2.880 3.150 1,625,000 4,819,740 2.9660 2.853 2.853 2.863 2.814 3.078 1,663,198 2.8979 -5.19%
2022-10-21 0 3.080 3.080 3.100 3.060 3.160 572,000 1,769,340 3.0933 3.009 3.009 3.029 2.990 3.087 585,446 3.0222 1.32%
2022-10-20 0 3.040 3.030 3.040 2.910 3.080 1,142,000 3,423,662 2.9980 2.970 2.960 2.970 2.843 3.009 1,168,844 2.9291 1.00%
2022-10-19 0 3.010 3.010 3.030 3.010 3.190 923,000 2,861,800 3.1005 2.941 2.941 2.960 2.941 3.117 944,696 3.0293 -3.53%
2022-10-18 0 3.120 3.120 3.130 3.030 3.150 1,098,000 3,412,710 3.1081 3.048 3.048 3.058 2.960 3.078 1,123,810 3.0367 1.96%
2022-10-17 0 3.060 3.010 3.060 2.860 3.070 607,000 1,805,330 2.9742 2.990 2.941 2.990 2.794 2.999 621,268 2.9059 3.73%
2022-10-14 0 2.950 2.950 2.980 2.940 3.060 1,421,000 4,265,620 3.0018 2.882 2.882 2.912 2.872 2.990 1,454,402 2.9329 1.72%
2022-10-13 0 2.900 2.900 2.910 2.900 3.080 909,000 2,691,830 2.9613 2.833 2.833 2.843 2.833 3.009 930,367 2.8933 -3.97%
2022-10-12 0 3.020 3.020 3.030 2.890 3.100 1,535,703 4,558,083 2.9681 2.951 2.951 2.960 2.824 3.029 1,571,802 2.8999 0.00%
2022-10-11 0 3.020 3.020 3.050 2.980 3.120 1,822,000 5,482,765 3.0092 2.951 2.951 2.980 2.912 3.048 1,864,828 2.9401 -1.63%
2022-10-10 0 3.070 3.030 3.070 3.000 3.180 2,172,000 6,636,260 3.0554 2.999 2.960 2.999 2.931 3.107 2,223,056 2.9852 -4.06%
2022-10-07 0 3.200 3.200 3.210 3.170 3.320 421,000 1,349,134 3.2046 3.127 3.127 3.136 3.097 3.244 430,896 3.1310 -3.61%
2022-10-06 0 3.320 3.310 3.320 3.300 3.400 325,000 1,085,748 3.3408 3.244 3.234 3.244 3.224 3.322 332,640 3.2640 -1.78%
2022-10-05 0 3.380 3.370 3.380 3.200 3.410 1,076,000 3,622,802 3.3669 3.302 3.293 3.302 3.127 3.332 1,101,293 3.2896 6.96%
2022-10-03 0 3.160 3.130 3.160 3.100 3.290 1,049,000 3,312,870 3.1581 3.087 3.058 3.087 3.029 3.214 1,073,658 3.0856 -3.95%
2022-09-30 0 3.290 3.250 3.290 3.130 3.310 880,000 2,839,084 3.2262 3.214 3.175 3.214 3.058 3.234 900,686 3.1521 1.23%
2022-09-29 0 3.250 3.250 3.270 3.240 3.580 1,233,300 4,085,604 3.3127 3.175 3.175 3.195 3.166 3.498 1,262,290 3.2367 -5.80%
2022-09-28 0 3.450 3.450 3.480 3.450 3.620 1,122,110 3,959,503 3.5286 3.371 3.371 3.400 3.371 3.537 1,148,487 3.4476 -6.25%
2022-09-27 0 3.680 3.670 3.680 3.450 3.690 1,379,000 4,977,523 3.6095 3.595 3.586 3.595 3.371 3.605 1,411,415 3.5266 2.22%
2022-09-26 0 3.600 3.600 3.620 3.480 3.660 1,256,068 4,528,988 3.6057 3.517 3.517 3.537 3.400 3.576 1,285,593 3.5229 1.69%
2022-09-23 0 3.540 3.530 3.540 3.520 3.680 946,400 3,393,772 3.5860 3.459 3.449 3.459 3.439 3.595 968,646 3.5036 -3.80%
2022-09-22 0 3.680 3.660 3.690 3.630 3.800 2,384,500 8,792,755 3.6875 3.595 3.576 3.605 3.547 3.713 2,440,551 3.6028 -3.66%
2022-09-21 0 3.820 3.820 3.830 3.820 3.960 1,058,000 4,077,380 3.8539 3.732 3.732 3.742 3.732 3.869 1,082,870 3.7653 -3.54%
2022-09-20 0 3.960 3.950 3.960 3.750 3.960 1,508,000 5,878,550 3.8982 3.869 3.859 3.869 3.664 3.869 1,543,447 3.8087 3.39%
2022-09-19 0 3.830 3.830 3.860 3.820 3.970 1,326,000 5,110,990 3.8544 3.742 3.742 3.771 3.732 3.879 1,357,169 3.7659 -3.53%
2022-09-16 0 3.970 3.970 3.990 3.970 4.060 1,753,000 6,995,630 3.9907 3.879 3.879 3.898 3.879 3.967 1,794,206 3.8990 -2.70%
2022-09-15 0 4.080 4.070 4.080 4.030 4.120 737,400 3,000,207 4.0686 3.986 3.977 3.986 3.937 4.025 754,734 3.9752 0.25%
2022-09-14 0 4.070 4.070 4.080 4.060 4.170 1,318,445 5,389,221 4.0876 3.977 3.977 3.986 3.967 4.074 1,349,437 3.9937 -3.55%
2022-09-13 0 4.220 4.210 4.220 4.160 4.290 1,227,014 5,193,118 4.2323 4.123 4.113 4.123 4.064 4.191 1,255,857 4.1351 1.44%
2022-09-09 0 4.160 4.150 4.160 4.000 4.180 1,366,522 5,640,132 4.1274 4.064 4.055 4.064 3.908 4.084 1,398,644 4.0326 2.97%
2022-09-08 0 4.040 4.020 4.040 4.020 4.240 2,060,478 8,403,746 4.0785 3.947 3.928 3.947 3.928 4.143 2,108,912 3.9849 -3.35%
2022-09-07 0 4.180 4.180 4.190 4.160 4.270 933,000 3,910,180 4.1910 4.084 4.084 4.094 4.064 4.172 954,931 4.0947 -2.34%
2022-09-06 0 4.280 4.280 4.290 4.180 4.310 884,000 3,745,190 4.2366 4.182 4.182 4.191 4.084 4.211 904,780 4.1393 1.66%
2022-09-05 0 4.210 4.210 4.220 4.150 4.290 1,039,000 4,361,569 4.1979 4.113 4.113 4.123 4.055 4.191 1,063,423 4.1014 -0.71%
2022-09-02 0 4.240 4.220 4.240 4.200 4.320 1,422,000 6,039,766 4.2474 4.143 4.123 4.143 4.104 4.221 1,455,426 4.1498 -2.08%
2022-09-01 0 4.330 4.280 4.330 4.250 4.330 2,277,000 9,733,300 4.2746 4.231 4.182 4.231 4.152 4.231 2,330,524 4.1764 0.00%
2022-08-31 0 4.330 4.320 4.330 4.250 4.400 1,191,000 5,142,711 4.3180 4.231 4.221 4.231 4.152 4.299 1,218,996 4.2188 -0.23%
2022-08-30 0 4.340 4.320 4.340 4.300 4.390 706,000 3,055,550 4.3280 4.240 4.221 4.240 4.201 4.289 722,595 4.2286 -0.69%
2022-08-29 0 4.370 4.360 4.370 4.350 4.440 1,149,000 5,042,390 4.3885 4.270 4.260 4.270 4.250 4.338 1,176,009 4.2877 -3.74%
2022-08-26 0 4.540 4.530 4.540 4.400 4.640 1,583,000 7,184,400 4.5385 4.436 4.426 4.436 4.299 4.533 1,620,210 4.4342 3.18%
2022-08-25 0 4.400 4.400 4.430 4.240 4.410 1,349,000 5,826,210 4.3189 4.299 4.299 4.328 4.143 4.309 1,380,710 4.2197 2.33%
2022-08-24 0 4.300 4.300 4.310 4.290 4.450 1,332,000 5,779,890 4.3393 4.201 4.201 4.211 4.191 4.348 1,363,310 4.2396 -3.59%
2022-08-23 0 4.460 4.460 4.470 4.450 4.650 1,801,000 8,128,690 4.5134 4.358 4.358 4.367 4.348 4.543 1,843,335 4.4098 -4.09%
2022-08-22 0 4.650 4.640 4.650 4.580 4.790 2,298,000 10,698,790 4.6557 4.543 4.533 4.543 4.475 4.680 2,352,017 4.5488 -3.33%
2022-08-19 0 4.810 4.790 4.810 4.700 4.940 1,243,000 6,019,800 4.8430 4.700 4.680 4.700 4.592 4.827 1,272,218 4.7317 -0.82%
2022-08-18 0 4.850 4.850 4.860 4.800 5.120 4,026,822 19,722,848 4.8979 4.739 4.739 4.748 4.690 5.002 4,121,478 4.7854 -4.90%
2022-08-17 0 5.100 5.100 5.110 4.920 5.160 4,121,574 20,736,127 5.0311 4.983 4.983 4.993 4.807 5.041 4,218,457 4.9156 -0.58%
2022-08-16 0 5.130 5.120 5.130 4.850 5.250 6,351,100 32,461,469 5.1112 5.012 5.002 5.012 4.739 5.129 6,500,391 4.9938 6.21%
2022-08-15 0 4.830 4.830 4.840 4.750 4.880 1,262,500 6,064,700 4.8037 4.719 4.719 4.729 4.641 4.768 1,292,177 4.6934 1.05%
2022-08-12 0 4.780 4.780 4.800 4.680 4.920 2,999,100 14,347,427 4.7839 4.670 4.670 4.690 4.573 4.807 3,069,598 4.6740 -1.44%
2022-08-11 0 4.850 4.840 4.850 4.130 4.960 10,521,000 49,845,990 4.7378 4.739 4.729 4.739 4.035 4.846 10,768,309 4.6290 17.72%
2022-08-10 0 4.120 4.120 4.170 4.120 4.240 1,927,000 8,003,200 4.1532 4.025 4.025 4.074 4.025 4.143 1,972,297 4.0578 -3.06%
2022-08-09 0 4.250 4.220 4.250 4.210 4.550 1,947,000 8,383,180 4.3057 4.152 4.123 4.152 4.113 4.446 1,992,767 4.2068 -3.41%
2022-08-08 0 4.400 4.380 4.400 4.360 4.510 640,000 2,835,150 4.4299 4.299 4.279 4.299 4.260 4.406 655,044 4.3282 -1.12%
2022-08-05 0 4.450 4.410 4.450 4.240 4.480 1,623,000 7,081,085 4.3630 4.348 4.309 4.348 4.143 4.377 1,661,151 4.2628 3.25%
2022-08-04 0 4.310 4.310 4.320 4.210 4.390 1,278,006 5,534,225 4.3304 4.211 4.211 4.221 4.113 4.289 1,308,047 4.2309 3.11%
2022-08-03 0 4.180 4.160 4.180 4.150 4.320 738,000 3,110,910 4.2153 4.084 4.064 4.084 4.055 4.221 755,348 4.1185 0.00%
2022-08-02 0 4.180 4.180 4.220 4.120 4.390 2,083,000 8,741,835 4.1968 4.084 4.084 4.123 4.025 4.289 2,131,964 4.1004 -5.00%
2022-08-01 0 4.400 4.400 4.420 4.380 4.490 1,896,496 8,368,972 4.4129 4.299 4.299 4.318 4.279 4.387 1,941,076 4.3115 -2.22%
2022-07-29 0 4.500 4.490 4.510 4.500 4.700 2,538,000 11,508,819 4.5346 4.397 4.387 4.406 4.397 4.592 2,597,659 4.4305 -1.75%
2022-07-28 0 4.580 4.580 4.590 4.530 4.760 1,162,000 5,384,011 4.6334 4.475 4.475 4.485 4.426 4.651 1,189,314 4.5270 1.55%
2022-07-27 0 4.510 4.510 4.520 4.510 4.600 565,000 2,559,110 4.5294 4.406 4.406 4.416 4.406 4.494 578,281 4.4254 -1.10%
2022-07-26 0 4.560 4.560 4.570 4.520 4.590 433,496 1,976,666 4.5598 4.455 4.455 4.465 4.416 4.485 443,686 4.4551 0.44%
2022-07-25 0 4.540 4.540 4.550 4.530 4.700 674,900 3,077,707 4.5602 4.436 4.436 4.446 4.426 4.592 690,764 4.4555 -2.37%
2022-07-22 0 4.650 4.640 4.650 4.650 4.730 954,000 4,469,618 4.6851 4.543 4.533 4.543 4.543 4.621 976,425 4.5775 -1.06%
2022-07-21 0 4.700 4.700 4.710 4.680 4.800 1,212,100 5,744,158 4.7390 4.592 4.592 4.602 4.573 4.690 1,240,592 4.6302 -0.42%
2022-07-20 0 4.720 4.700 4.720 4.650 4.740 945,000 4,434,380 4.6925 4.612 4.592 4.612 4.543 4.631 967,213 4.5847 2.16%
2022-07-19 0 4.620 4.610 4.620 4.560 4.690 1,246,000 5,756,010 4.6196 4.514 4.504 4.514 4.455 4.582 1,275,289 4.5135 -0.86%
2022-07-18 0 4.660 4.660 4.680 4.420 4.700 1,481,000 6,851,350 4.6262 4.553 4.553 4.573 4.318 4.592 1,515,813 4.5199 2.42%
2022-07-15 0 4.550 4.550 4.560 4.530 4.650 3,449,000 15,791,405 4.5785 4.446 4.446 4.455 4.426 4.543 3,530,073 4.4734 -3.40%
2022-07-14 0 4.710 4.700 4.710 4.610 4.780 1,613,000 7,560,364 4.6871 4.602 4.592 4.602 4.504 4.670 1,650,916 4.5795 0.00%
2022-07-13 0 4.710 4.700 4.710 4.700 4.870 2,423,000 11,521,270 4.7550 4.602 4.592 4.602 4.592 4.758 2,479,956 4.6458 -1.88%
2022-07-12 0 4.800 4.800 4.820 4.800 4.960 2,239,000 10,843,990 4.8432 4.690 4.690 4.709 4.690 4.846 2,291,631 4.7320 -1.64%
2022-07-11 0 4.880 4.880 4.900 4.880 5.080 3,069,000 15,122,160 4.9274 4.768 4.768 4.787 4.768 4.963 3,141,141 4.8142 -3.94%
2022-07-08 0 5.080 5.070 5.080 4.970 5.170 3,106,000 15,796,940 5.0859 4.963 4.954 4.963 4.856 5.051 3,179,010 4.9691 0.40%
2022-07-07 0 5.060 5.060 5.070 4.880 5.070 2,436,000 12,134,430 4.9813 4.944 4.944 4.954 4.768 4.954 2,493,261 4.8669 0.20%
2022-07-06 0 5.050 5.050 5.060 4.950 5.170 2,250,000 11,327,140 5.0343 4.934 4.934 4.944 4.836 5.051 2,302,889 4.9187 -1.37%
2022-07-05 0 5.120 5.110 5.120 5.070 5.300 3,394,000 17,459,980 5.1444 5.002 4.993 5.002 4.954 5.178 3,473,780 5.0262 -2.29%
2022-07-04 0 5.240 5.210 5.240 5.180 5.450 4,230,000 22,206,520 5.2498 5.120 5.090 5.120 5.061 5.325 4,329,432 5.1292 -2.96%
2022-06-30 0 5.400 5.400 5.420 5.400 5.890 7,150,000 39,754,980 5.5601 5.276 5.276 5.296 5.276 5.755 7,318,070 5.4324 -7.06%
2022-06-29 0 5.810 5.810 5.830 5.770 6.230 5,953,000 35,551,499 5.9720 5.677 5.677 5.696 5.637 6.087 6,092,933 5.8349 -3.81%
2022-06-28 0 6.040 6.030 6.040 5.780 6.130 7,451,000 44,198,370 5.9319 5.901 5.892 5.901 5.647 5.989 7,626,145 5.7956 -0.82%
2022-06-27 0 6.090 6.090 6.100 5.450 6.130 9,568,865 56,555,226 5.9103 5.950 5.950 5.960 5.325 5.989 9,793,793 5.7746 13.83%
2022-06-24 0 5.350 5.350 5.400 5.150 5.440 3,499,000 18,757,340 5.3608 5.227 5.227 5.276 5.032 5.315 3,581,248 5.2377 4.09%
2022-06-23 0 5.140 5.130 5.140 5.100 5.390 5,899,000 30,488,530 5.1684 5.022 5.012 5.022 4.983 5.266 6,037,663 5.0497 -1.72%
2022-06-22 0 5.230 5.200 5.230 5.200 5.410 1,483,000 7,831,770 5.2810 5.110 5.081 5.110 5.081 5.286 1,517,860 5.1597 -2.97%
2022-06-21 0 5.390 5.360 5.390 5.250 5.390 1,280,000 6,828,890 5.3351 5.266 5.237 5.266 5.129 5.266 1,310,088 5.2125 1.51%
2022-06-20 0 5.310 5.310 5.320 5.180 5.350 1,762,000 9,307,860 5.2826 5.188 5.188 5.198 5.061 5.227 1,803,418 5.1612 0.19%
2022-06-17 0 5.300 5.300 5.310 5.180 5.310 1,410,000 7,407,730 5.2537 5.178 5.178 5.188 5.061 5.188 1,443,144 5.1331 1.15%
2022-06-16 0 5.240 5.220 5.240 5.200 5.450 1,579,000 8,373,100 5.3028 5.120 5.100 5.120 5.081 5.325 1,616,116 5.1810 -3.14%
2022-06-15 0 5.410 5.360 5.410 5.280 5.480 1,640,000 8,878,890 5.4140 5.286 5.237 5.286 5.159 5.354 1,678,550 5.2896 2.66%
2022-06-14 0 5.270 5.270 5.280 5.120 5.360 1,904,860 9,983,493 5.2411 5.149 5.149 5.159 5.002 5.237 1,949,636 5.1207 -3.48%
2022-06-13 0 5.460 5.440 5.460 5.400 5.640 1,867,000 10,234,760 5.4819 5.335 5.315 5.335 5.276 5.510 1,910,886 5.3560 -4.55%
2022-06-10 0 5.720 5.680 5.720 5.310 5.740 2,533,071 14,219,995 5.6137 5.589 5.550 5.589 5.188 5.608 2,592,614 5.4848 5.15%
2022-06-09 0 5.440 5.400 5.440 5.370 5.700 2,115,000 11,627,542 5.4977 5.315 5.276 5.315 5.247 5.569 2,164,716 5.3714 -5.23%
2022-06-08 0 5.740 5.720 5.740 5.550 5.770 2,080,365 11,803,271 5.6737 5.608 5.589 5.608 5.423 5.637 2,129,267 5.5434 3.05%
2022-06-07 0 5.570 5.560 5.570 5.480 5.670 782,000 4,345,862 5.5574 5.442 5.432 5.442 5.354 5.540 800,382 5.4297 0.00%
2022-06-06 0 5.570 5.540 5.570 5.370 5.570 1,031,000 5,667,467 5.4971 5.442 5.413 5.442 5.247 5.442 1,055,235 5.3708 3.15%
2022-06-02 0 5.400 5.390 5.400 5.330 5.400 368,000 1,973,960 5.3640 5.276 5.266 5.276 5.208 5.276 376,650 5.2408 -1.10%
2022-06-01 0 5.460 5.450 5.460 5.380 5.530 963,000 5,250,291 5.4520 5.335 5.325 5.335 5.256 5.403 985,637 5.3268 0.92%
2022-05-31 0 5.410 5.400 5.410 5.230 5.450 2,202,000 11,834,882 5.3746 5.286 5.276 5.286 5.110 5.325 2,253,761 5.2512 3.24%
2022-05-30 0 5.240 5.220 5.240 5.110 5.250 1,480,000 7,681,200 5.1900 5.120 5.100 5.120 4.993 5.129 1,514,789 5.0708 3.56%
2022-05-27 0 5.060 5.050 5.060 5.020 5.240 890,000 4,533,647 5.0940 4.944 4.934 4.944 4.905 5.120 910,921 4.9770 -0.98%
2022-05-26 0 5.110 5.070 5.110 5.010 5.140 560,000 2,846,450 5.0829 4.993 4.954 4.993 4.895 5.022 573,164 4.9662 -0.20%
2022-05-25 0 5.120 5.120 5.130 5.050 5.180 614,000 3,135,450 5.1066 5.002 5.002 5.012 4.934 5.061 628,433 4.9893 0.99%
2022-05-24 0 5.070 5.060 5.070 5.030 5.390 1,378,000 7,066,538 5.1281 4.954 4.944 4.954 4.914 5.266 1,410,392 5.0103 -3.61%
2022-05-23 0 5.260 5.250 5.260 5.230 5.430 740,000 3,899,160 5.2691 5.139 5.129 5.139 5.110 5.305 757,395 5.1481 -2.59%
2022-05-20 0 5.400 5.390 5.400 5.240 5.410 591,000 3,157,200 5.3421 5.276 5.266 5.276 5.120 5.286 604,892 5.2194 2.66%
2022-05-19 0 5.260 5.230 5.260 5.140 5.280 750,000 3,894,220 5.1923 5.139 5.110 5.139 5.022 5.159 767,630 5.0730 -1.50%
2022-05-18 0 5.340 5.320 5.340 5.290 5.430 563,000 3,004,587 5.3367 5.217 5.198 5.217 5.169 5.305 576,234 5.2142 -1.29%
2022-05-17 0 5.410 5.410 5.430 5.200 5.530 1,765,000 9,546,422 5.4087 5.286 5.286 5.305 5.081 5.403 1,806,489 5.2845 4.84%
2022-05-16 0 5.160 5.130 5.160 5.100 5.300 1,157,000 6,015,270 5.1990 5.041 5.012 5.041 4.983 5.178 1,184,197 5.0796 1.57%
2022-05-13 0 5.080 5.060 5.080 4.930 5.080 893,000 4,500,320 5.0396 4.963 4.944 4.963 4.817 4.963 913,991 4.9238 3.67%
2022-05-12 0 4.900 4.900 4.910 4.890 5.050 860,000 4,251,055 4.9431 4.787 4.787 4.797 4.778 4.934 880,215 4.8296 -3.16%
2022-05-11 0 5.060 5.060 5.080 4.930 5.150 1,095,149 5,547,643 5.0657 4.944 4.944 4.963 4.817 5.032 1,120,892 4.9493 1.00%
2022-05-10 0 5.010 4.990 5.010 4.880 5.150 1,061,857 5,330,012 5.0195 4.895 4.875 4.895 4.768 5.032 1,086,817 4.9042 -3.47%
2022-05-06 0 5.190 5.190 5.220 5.150 5.380 937,000 4,903,530 5.2332 5.071 5.071 5.100 5.032 5.256 959,025 5.1130 -4.24%
2022-05-05 0 5.420 5.410 5.450 5.390 5.560 1,576,000 8,620,900 5.4701 5.296 5.286 5.325 5.266 5.432 1,613,046 5.3445 0.56%
2022-05-04 0 5.390 5.380 5.390 5.300 5.620 656,000 3,541,573 5.3987 5.266 5.256 5.266 5.178 5.491 671,420 5.2747 -4.43%
2022-05-03 0 5.640 5.600 5.640 5.400 5.670 1,513,000 8,426,440 5.5694 5.510 5.471 5.510 5.276 5.540 1,548,565 5.4415 0.89%
2022-04-29 0 5.590 5.580 5.590 5.270 5.590 1,624,000 8,883,010 5.4698 5.462 5.452 5.462 5.149 5.462 1,662,174 5.3442 4.49%
2022-04-28 0 5.350 5.330 5.350 5.200 5.400 1,130,000 6,002,104 5.3116 5.227 5.208 5.227 5.081 5.276 1,156,562 5.1896 2.49%
2022-04-27 0 5.220 5.200 5.220 5.020 5.260 1,021,000 5,257,530 5.1494 5.100 5.081 5.100 4.905 5.139 1,045,000 5.0311 2.55%
2022-04-26 0 5.090 5.080 5.090 4.870 5.250 3,657,000 18,695,500 5.1123 4.973 4.963 4.973 4.758 5.129 3,742,962 4.9948 6.04%
2022-04-25 0 4.800 4.780 4.800 4.740 5.310 3,701,000 18,098,650 4.8902 4.690 4.670 4.690 4.631 5.188 3,787,997 4.7779 -10.45%
2022-04-22 0 5.360 5.350 5.360 5.290 5.550 2,095,000 11,290,390 5.3892 5.237 5.227 5.237 5.169 5.423 2,144,246 5.2654 -3.07%
2022-04-21 0 5.530 5.510 5.530 5.420 5.590 1,728,000 9,512,440 5.5049 5.403 5.383 5.403 5.296 5.462 1,768,619 5.3785 -0.36%
2022-04-20 0 5.550 5.520 5.550 5.500 5.660 1,015,000 5,652,390 5.5689 5.423 5.393 5.423 5.374 5.530 1,038,859 5.4410 -0.18%
2022-04-19 0 5.560 5.540 5.560 5.510 5.690 1,206,000 6,715,420 5.5683 5.432 5.413 5.432 5.383 5.559 1,234,349 5.4405 -2.28%
2022-04-14 0 5.690 5.680 5.690 5.580 5.750 1,689,000 9,579,132 5.6715 5.559 5.550 5.559 5.452 5.618 1,728,702 5.5412 2.52%
2022-04-13 0 5.550 5.510 5.560 5.360 5.610 2,925,000 16,017,870 5.4762 5.423 5.383 5.432 5.237 5.481 2,993,756 5.3504 -0.89%
2022-04-12 0 5.600 5.590 5.600 5.410 5.690 3,470,625 19,249,260 5.5463 5.471 5.462 5.471 5.286 5.559 3,552,206 5.4190 1.63%
2022-04-11 0 5.510 5.500 5.530 5.470 5.670 2,261,661 12,454,192 5.5067 5.383 5.374 5.403 5.344 5.540 2,314,824 5.3802 -1.96%
2022-04-08 0 5.620 5.620 5.660 5.460 5.760 2,508,000 13,999,133 5.5818 5.491 5.491 5.530 5.335 5.628 2,566,954 5.4536 -0.88%
2022-04-07 0 5.670 5.660 5.670 5.650 6.040 3,962,212 22,777,502 5.7487 5.540 5.530 5.540 5.520 5.901 4,055,349 5.6167 -4.55%
2022-04-06 0 5.940 5.940 5.960 5.910 6.140 3,864,000 23,010,779 5.9552 5.804 5.804 5.823 5.774 5.999 3,954,828 5.8184 -3.73%
2022-04-04 0 6.170 6.150 6.170 6.060 6.210 1,315,000 8,088,870 6.1512 6.028 6.009 6.028 5.921 6.067 1,345,911 6.0100 1.15%
2022-04-01 0 6.100 6.070 6.100 5.970 6.120 1,583,000 9,582,290 6.0532 5.960 5.931 5.960 5.833 5.979 1,620,210 5.9142 0.66%
2022-03-31 0 6.060 6.060 6.100 6.010 6.230 2,404,006 14,611,815 6.0781 5.921 5.921 5.960 5.872 6.087 2,460,515 5.9385 -2.73%
2022-03-30 0 6.230 6.230 6.250 6.040 6.280 4,619,964 28,561,813 6.1823 6.087 6.087 6.106 5.901 6.136 4,728,562 6.0403 2.98%
2022-03-29 0 6.050 6.050 6.070 5.930 6.140 1,429,300 8,617,038 6.0289 5.911 5.911 5.931 5.794 5.999 1,462,898 5.8904 0.67%
2022-03-28 0 6.010 6.000 6.010 5.840 6.230 2,773,000 16,648,440 6.0038 5.872 5.862 5.872 5.706 6.087 2,838,183 5.8659 -0.83%
2022-03-25 0 6.060 6.060 6.070 6.030 6.580 5,186,000 31,918,610 6.1548 5.921 5.921 5.931 5.892 6.429 5,307,903 6.0134 -5.90%
2022-03-24 0 6.440 6.420 6.440 6.010 6.580 6,198,000 39,319,130 6.3438 6.292 6.273 6.292 5.872 6.429 6,343,692 6.1981 6.62%
2022-03-23 0 6.040 6.030 6.040 5.990 6.200 6,090,100 37,078,832 6.0884 5.901 5.892 5.901 5.852 6.058 6,233,256 5.9485 -2.58%
2022-03-22 0 6.200 6.190 6.200 6.030 6.380 5,935,000 36,487,996 6.1479 6.058 6.048 6.058 5.892 6.233 6,074,510 6.0067 -2.82%
2022-03-21 0 6.380 6.360 6.380 6.290 6.640 3,390,000 21,867,380 6.4506 6.233 6.214 6.233 6.146 6.488 3,469,686 6.3024 0.79%
2022-03-18 0 6.330 6.330 6.380 6.200 6.500 4,161,000 26,322,885 6.3261 6.185 6.185 6.233 6.058 6.351 4,258,810 6.1808 -3.51%
2022-03-17 0 6.560 6.540 6.560 6.320 6.880 5,810,000 37,908,859 6.5248 6.409 6.390 6.409 6.175 6.722 5,946,571 6.3749 1.71%
2022-03-16 0 6.450 6.450 6.460 5.940 6.610 11,290,000 70,801,485 6.2712 6.302 6.302 6.312 5.804 6.458 11,555,386 6.1271 6.44%
2022-03-15 0 6.060 6.050 6.060 5.900 6.450 4,083,500 25,217,280 6.1754 5.921 5.911 5.921 5.764 6.302 4,179,488 6.0336 -0.49%
2022-03-14 0 6.090 6.090 6.100 6.020 6.360 5,751,000 35,520,860 6.1765 5.950 5.950 5.960 5.882 6.214 5,886,185 6.0346 -4.25%
2022-03-11 0 6.360 6.360 6.390 6.110 6.490 3,881,000 24,307,215 6.2631 6.214 6.214 6.243 5.970 6.341 3,972,228 6.1193 -1.40%
2022-03-10 0 6.450 6.430 6.450 6.310 6.560 3,017,000 19,407,351 6.4327 6.302 6.282 6.302 6.165 6.409 3,087,918 6.2849 2.06%
2022-03-09 0 6.320 6.250 6.320 6.000 6.480 3,441,000 21,236,184 6.1715 6.175 6.106 6.175 5.862 6.331 3,521,885 6.0298 -0.47%
2022-03-08 0 6.350 6.350 6.370 6.340 6.880 2,307,000 15,257,749 6.6137 6.204 6.204 6.224 6.194 6.722 2,361,229 6.4618 -3.79%
2022-03-07 0 6.600 6.590 6.600 6.430 6.860 1,697,000 11,245,676 6.6268 6.448 6.439 6.448 6.282 6.702 1,736,890 6.4746 -4.62%
2022-03-04 0 6.920 6.910 6.920 6.840 7.130 2,530,000 17,643,030 6.9735 6.761 6.751 6.761 6.683 6.966 2,589,471 6.8134 -3.35%
2022-03-03 0 7.160 7.160 7.170 7.140 7.320 1,223,000 8,768,539 7.1697 6.996 6.996 7.005 6.976 7.152 1,251,748 7.0050 0.14%
2022-03-02 0 7.150 7.150 7.170 7.150 7.460 1,643,000 11,927,045 7.2593 6.986 6.986 7.005 6.986 7.289 1,681,621 7.0926 -4.67%
2022-03-01 0 7.500 7.480 7.500 7.300 7.530 1,251,000 9,295,046 7.4301 7.328 7.308 7.328 7.132 7.357 1,280,406 7.2595 2.04%
2022-02-28 0 7.350 7.300 7.350 7.200 7.500 1,471,000 10,737,377 7.2994 7.181 7.132 7.181 7.035 7.328 1,505,578 7.1317 -2.52%
2022-02-25 0 7.540 7.510 7.540 7.150 7.690 5,106,000 38,210,133 7.4834 7.367 7.338 7.367 6.986 7.513 5,226,023 7.3115 5.90%
2022-02-24 0 7.120 7.110 7.120 7.070 8.230 12,389,000 92,114,872 7.4352 6.956 6.947 6.956 6.908 8.041 12,680,219 7.2645 -15.34%
2022-02-23 0 8.410 8.410 8.420 8.180 8.440 1,544,000 12,854,110 8.3252 8.217 8.217 8.227 7.992 8.246 1,580,294 8.1340 3.19%
2022-02-22 0 8.150 8.140 8.150 8.080 8.420 2,694,799 21,964,051 8.1505 7.963 7.953 7.963 7.894 8.227 2,758,144 7.9633 -3.78%
2022-02-21 0 8.470 8.470 8.490 8.320 8.590 1,348,479 11,347,923 8.4154 8.275 8.275 8.295 8.129 8.393 1,380,177 8.2221 -1.05%
2022-02-18 0 8.560 8.550 8.560 8.400 8.740 2,599,000 22,387,573 8.6139 8.363 8.354 8.363 8.207 8.539 2,660,093 8.4161 0.94%
2022-02-17 0 8.480 8.480 8.490 8.420 8.670 1,549,000 13,154,465 8.4922 8.285 8.285 8.295 8.227 8.471 1,585,411 8.2972 -1.28%
2022-02-16 0 8.590 8.550 8.590 8.450 8.650 2,373,000 20,255,329 8.5357 8.393 8.354 8.393 8.256 8.451 2,428,780 8.3397 2.02%
2022-02-15 0 8.420 8.410 8.420 8.240 8.680 4,471,000 37,658,799 8.4229 8.227 8.217 8.227 8.051 8.481 4,576,097 8.2295 0.24%
2022-02-14 0 8.400 8.390 8.400 8.210 8.480 2,328,000 19,502,486 8.3774 8.207 8.197 8.207 8.021 8.285 2,382,723 8.1850 0.12%
2022-02-11 0 8.390 8.350 8.390 8.310 8.540 2,305,500 19,405,520 8.4171 8.197 8.158 8.197 8.119 8.344 2,359,694 8.2237 -1.29%
2022-02-10 0 8.500 8.470 8.500 8.300 8.650 1,896,600 16,061,287 8.4685 8.305 8.275 8.305 8.109 8.451 1,941,182 8.2740 -0.23%
2022-02-09 0 8.520 8.520 8.530 8.350 8.530 1,901,000 16,083,930 8.4608 8.324 8.324 8.334 8.158 8.334 1,945,685 8.2665 2.65%
2022-02-08 0 8.300 8.280 8.300 8.140 8.430 2,163,744 17,866,201 8.2571 8.109 8.090 8.109 7.953 8.236 2,214,606 8.0674 -0.84%
2022-02-07 0 8.370 8.370 8.400 8.320 8.850 3,673,000 31,279,970 8.5162 8.178 8.178 8.207 8.129 8.647 3,759,339 8.3206 -4.34%
2022-02-04 0 8.750 8.750 8.760 8.400 8.770 1,373,000 11,879,430 8.6522 8.549 8.549 8.559 8.207 8.569 1,405,274 8.4535 4.04%
2022-01-31 0 8.410 8.370 8.410 8.300 8.550 523,000 4,408,040 8.4284 8.217 8.178 8.217 8.109 8.354 535,294 8.2348 0.96%
2022-01-28 0 8.330 8.280 8.340 8.170 8.450 1,301,000 10,803,480 8.3040 8.139 8.090 8.148 7.982 8.256 1,331,582 8.1133 1.22%
2022-01-27 0 8.230 8.220 8.230 8.110 8.820 2,183,000 18,102,090 8.2923 8.041 8.031 8.041 7.924 8.617 2,234,314 8.1019 -5.29%
2022-01-26 0 8.690 8.690 8.710 8.600 9.090 2,711,000 23,705,575 8.7442 8.490 8.490 8.510 8.402 8.881 2,774,725 8.5434 -2.58%
2022-01-25 0 8.920 8.920 8.930 8.880 9.530 4,131,700 37,466,865 9.0681 8.715 8.715 8.725 8.676 9.311 4,228,821 8.8599 -6.79%
2022-01-24 0 9.570 9.530 9.570 9.510 9.770 1,201,000 11,537,910 9.6069 9.350 9.311 9.350 9.292 9.546 1,229,231 9.3863 -0.62%
2022-01-21 0 9.630 9.620 9.630 9.560 9.730 989,000 9,529,345 9.6353 9.409 9.399 9.409 9.340 9.507 1,012,248 9.4140 -0.21%
2022-01-20 0 9.650 9.640 9.650 9.410 9.690 1,473,000 14,174,730 9.6230 9.428 9.419 9.428 9.194 9.467 1,507,625 9.4020 2.55%
2022-01-19 0 9.410 9.350 9.410 9.210 9.470 2,832,000 26,400,592 9.3222 9.194 9.135 9.194 8.998 9.253 2,898,570 9.1081 0.43%
2022-01-18 0 9.370 9.360 9.380 9.230 9.580 2,411,000 22,607,380 9.3768 9.155 9.145 9.165 9.018 9.360 2,467,674 9.1614 0.32%
2022-01-17 0 9.340 9.340 9.350 9.270 9.650 1,899,000 17,839,980 9.3944 9.125 9.125 9.135 9.057 9.428 1,943,638 9.1787 -3.21%
2022-01-14 0 9.650 9.600 9.650 9.430 9.660 1,203,000 11,528,512 9.5831 9.428 9.380 9.428 9.213 9.438 1,231,278 9.3630 1.58%
2022-01-13 0 9.500 9.500 9.510 9.500 9.760 1,818,000 17,420,470 9.5822 9.282 9.282 9.292 9.282 9.536 1,860,734 9.3621 -1.86%
2022-01-12 0 9.680 9.660 9.680 9.490 9.700 1,960,000 18,848,148 9.6164 9.458 9.438 9.458 9.272 9.477 2,006,072 9.3955 1.47%
2022-01-11 0 9.540 9.530 9.540 9.540 9.900 1,937,000 18,675,205 9.6413 9.321 9.311 9.321 9.321 9.673 1,982,532 9.4199 -3.44%
2022-01-10 0 9.880 9.850 9.880 9.490 9.890 1,643,000 16,014,210 9.7469 9.653 9.624 9.653 9.272 9.663 1,681,621 9.5231 3.78%
2022-01-07 0 9.520 9.480 9.580 9.320 9.600 2,208,000 20,878,800 9.4560 9.301 9.262 9.360 9.106 9.380 2,259,902 9.2388 -0.83%
2022-01-06 0 9.600 9.520 9.600 9.100 9.650 4,060,000 37,954,500 9.3484 9.380 9.301 9.380 8.891 9.428 4,155,435 9.1337 1.80%
2022-01-05 0 9.430 9.420 9.430 9.380 9.980 3,142,000 30,123,580 9.5874 9.213 9.204 9.213 9.165 9.751 3,215,857 9.3672 -5.70%
2022-01-04 0 10.00 9.970 10.00 9.950 10.16 3,576,500 35,939,051 10.049 9.770 9.741 9.770 9.721 9.927 3,660,570 9.8179 0.60%
2022-01-03 0 9.940 9.940 9.990 9.740 10.18 1,658,000 16,447,060 9.9198 9.712 9.712 9.761 9.516 9.946 1,696,973 9.6920 -1.39%
2021-12-31 0 10.08 9.990 10.08 9.830 10.08 561,000 5,600,333 9.9828 9.848 9.761 9.848 9.604 9.848 574,187 9.7535 2.44%
2021-12-30 0 9.840 9.830 9.840 9.690 9.970 693,000 6,795,095 9.8053 9.614 9.604 9.614 9.467 9.741 709,290 9.5801 0.41%
2021-12-29 0 9.800 9.790 9.800 9.610 10.04 1,438,000 14,073,635 9.7870 9.575 9.565 9.575 9.389 9.809 1,471,802 9.5622 -2.58%
2021-12-28 0 10.06 10.04 10.06 10.00 10.22 3,182,000 31,986,880 10.052 9.829 9.809 9.829 9.770 9.985 3,256,797 9.8216 -0.98%
2021-12-24 0 10.16 10.12 10.16 10.08 10.48 1,377,000 14,008,980 10.174 9.927 9.888 9.927 9.848 10.24 1,409,368 9.9399 -1.93%
2021-12-23 0 10.36 10.30 10.36 10.04 10.38 2,853,000 29,286,814 10.265 10.12 10.06 10.12 9.809 10.14 2,920,063 10.030 1.57%
2021-12-22 0 10.20 10.18 10.20 10.02 10.30 2,848,000 28,798,920 10.112 9.966 9.946 9.966 9.790 10.06 2,914,946 9.8797 0.79%
2021-12-21 0 10.12 10.12 10.14 9.870 10.16 2,079,000 20,811,155 10.010 9.888 9.888 9.907 9.643 9.927 2,127,870 9.7803 2.02%
2021-12-20 0 9.920 9.900 9.960 9.860 10.54 5,240,000 52,337,340 9.9880 9.692 9.673 9.731 9.634 10.30 5,363,173 9.7587 -5.88%
2021-12-17 0 10.54 10.50 10.54 10.48 11.04 2,853,000 30,207,220 10.588 10.30 10.26 10.30 10.24 10.79 2,920,063 10.345 -2.95%
2021-12-16 0 10.86 10.86 10.88 10.62 10.92 2,233,000 24,038,400 10.765 10.61 10.61 10.63 10.38 10.67 2,285,489 10.518 2.26%
2021-12-15 0 10.62 10.60 10.62 10.44 11.02 3,539,000 37,771,530 10.673 10.38 10.36 10.38 10.20 10.77 3,622,189 10.428 -2.39%
2021-12-14 0 10.88 10.84 10.88 10.76 11.30 4,920,000 53,969,180 10.969 10.63 10.59 10.63 10.51 11.04 5,035,651 10.717 -4.56%
2021-12-13 0 11.40 11.38 11.40 11.40 11.94 1,841,000 21,356,730 11.601 11.14 11.12 11.14 11.14 11.67 1,884,275 11.334 -3.55%
2021-12-10 0 11.82 11.80 11.82 11.74 12.36 4,324,596 51,972,136 12.018 11.55 11.53 11.55 11.47 12.08 4,426,251 11.742 1.03%
2021-12-09 0 11.70 11.68 11.70 11.48 11.84 1,956,000 22,919,573 11.718 11.43 11.41 11.43 11.22 11.57 2,001,978 11.448 2.09%
2021-12-08 0 11.46 11.42 11.46 11.28 11.64 1,792,000 20,572,190 11.480 11.20 11.16 11.20 11.02 11.37 1,834,123 11.216 1.96%
2021-12-07 0 11.24 11.24 11.26 11.02 11.40 1,890,185 21,116,262 11.172 10.98 10.98 11.00 10.77 11.14 1,934,616 10.915 0.54%
2021-12-06 0 11.18 11.18 11.20 11.14 11.96 2,441,000 27,959,000 11.454 10.92 10.92 10.94 10.88 11.69 2,498,379 11.191 -6.52%
2021-12-03 0 11.96 11.94 11.96 11.28 12.06 6,024,000 71,306,060 11.837 11.69 11.67 11.69 11.02 11.78 6,165,602 11.565 4.73%
2021-12-02 0 11.42 11.42 11.46 11.26 11.58 3,466,000 39,745,270 11.467 11.16 11.16 11.20 11.00 11.31 3,547,473 11.204 1.42%
2021-12-01 0 11.26 11.20 11.28 10.82 11.52 3,073,286 34,626,514 11.267 11.00 10.94 11.02 10.57 11.26 3,145,527 11.008 1.99%
2021-11-30 0 11.04 11.02 11.04 10.66 11.06 3,998,000 43,500,960 10.881 10.79 10.77 10.79 10.42 10.81 4,091,978 10.631 2.99%
2021-11-29 0 10.72 10.72 10.74 10.54 10.92 2,337,000 25,026,480 10.709 10.47 10.47 10.49 10.30 10.67 2,391,934 10.463 -1.83%
2021-11-26 0 10.92 10.92 10.94 10.86 11.18 2,064,000 22,677,820 10.987 10.67 10.67 10.69 10.61 10.92 2,112,517 10.735 -2.67%
2021-11-25 0 11.22 11.18 11.22 11.06 11.32 1,353,000 15,173,280 11.215 10.96 10.92 10.96 10.81 11.06 1,384,804 10.957 -0.18%
2021-11-24 0 11.24 11.22 11.24 11.06 11.48 2,344,053 26,215,390 11.184 10.98 10.96 10.98 10.81 11.22 2,399,153 10.927 -2.26%
2021-11-23 0 11.50 11.48 11.50 11.46 11.82 1,950,000 22,570,340 11.575 11.24 11.22 11.24 11.20 11.55 1,995,837 11.309 -2.87%
2021-11-22 0 11.84 11.82 11.84 11.36 12.00 3,983,000 46,828,020 11.757 11.57 11.55 11.57 11.10 11.72 4,076,625 11.487 3.86%
2021-11-19 0 11.40 11.34 11.40 10.90 11.40 2,480,000 27,743,020 11.187 11.14 11.08 11.14 10.65 11.14 2,538,296 10.930 2.70%
2021-11-18 0 11.10 11.08 11.10 11.02 11.46 1,342,000 14,917,680 11.116 10.85 10.83 10.85 10.77 11.20 1,373,545 10.861 -2.63%
2021-11-17 0 11.40 11.36 11.40 11.20 11.56 1,706,000 19,331,940 11.332 11.14 11.10 11.14 10.94 11.29 1,746,102 11.071 -0.70%
2021-11-16 0 11.48 11.46 11.48 11.14 11.56 1,921,000 21,888,060 11.394 11.22 11.20 11.22 10.88 11.29 1,966,156 11.132 1.77%
2021-11-15 0 11.28 11.24 11.28 11.04 11.40 2,260,000 25,337,270 11.211 11.02 10.98 11.02 10.79 11.14 2,313,124 10.954 0.53%
2021-11-12 0 11.22 11.20 11.22 11.00 11.62 3,399,000 37,986,938 11.176 10.96 10.94 10.96 10.75 11.35 3,478,898 10.919 -2.43%
2021-11-11 0 11.50 11.46 11.52 11.00 11.60 2,509,000 28,368,264 11.307 11.24 11.20 11.26 10.75 11.33 2,567,977 11.047 3.79%
2021-11-10 0 11.08 11.06 11.08 10.70 11.14 2,998,000 32,697,080 10.906 10.83 10.81 10.83 10.45 10.88 3,068,472 10.656 1.09%
2021-11-09 0 10.96 10.94 10.98 10.80 11.08 850,000 9,280,230 10.918 10.71 10.69 10.73 10.55 10.83 869,980 10.667 0.92%
2021-11-08 0 10.86 10.82 10.86 10.70 11.14 964,000 10,479,660 10.871 10.61 10.57 10.61 10.45 10.88 986,660 10.621 -0.37%
2021-11-05 0 10.90 10.90 10.96 10.80 11.10 1,541,000 16,895,829 10.964 10.65 10.65 10.71 10.55 10.85 1,577,223 10.712 -1.98%
2021-11-04 0 11.12 11.10 11.12 11.06 11.28 689,000 7,688,529 11.159 10.86 10.85 10.86 10.81 11.02 705,196 10.903 0.36%
2021-11-03 0 11.08 11.04 11.08 10.84 11.26 2,012,000 22,139,060 11.004 10.83 10.79 10.83 10.59 11.00 2,059,295 10.751 -0.18%
2021-11-02 0 11.10 11.10 11.16 11.08 11.60 1,215,900 13,697,400 11.265 10.85 10.85 10.90 10.83 11.33 1,244,481 11.007 -1.60%
2021-11-01 0 11.28 11.26 11.34 11.04 11.66 1,170,000 13,182,300 11.267 11.02 11.00 11.08 10.79 11.39 1,197,502 11.008 -1.40%
2021-10-29 0 11.44 11.44 11.48 11.34 11.58 1,058,000 12,091,980 11.429 11.18 11.18 11.22 11.08 11.31 1,082,870 11.167 -1.21%
2021-10-28 0 11.58 11.56 11.58 11.40 11.60 2,171,213 24,986,668 11.508 11.31 11.29 11.31 11.14 11.33 2,222,250 11.244 0.70%
2021-10-27 0 11.50 11.50 11.52 11.34 11.78 1,731,000 19,878,380 11.484 11.24 11.24 11.26 11.08 11.51 1,771,689 11.220 -1.37%
2021-10-26 0 11.66 11.66 11.68 11.56 12.16 1,890,000 22,228,840 11.761 11.39 11.39 11.41 11.29 11.88 1,934,427 11.491 -3.16%
2021-10-25 0 12.04 12.02 12.04 12.02 12.38 1,818,768 22,146,164 12.177 11.76 11.74 11.76 11.74 12.10 1,861,520 11.897 -2.59%
2021-10-22 0 12.36 12.36 12.38 11.38 12.40 6,009,000 72,330,829 12.037 12.08 12.08 12.10 11.12 12.12 6,150,249 11.761 10.55%
2021-10-21 0 11.18 11.18 11.20 11.18 11.54 2,064,000 23,465,820 11.369 10.92 10.92 10.94 10.92 11.27 2,112,517 11.108 -1.06%
2021-10-20 0 11.30 11.30 11.32 11.28 11.62 1,206,300 13,766,816 11.412 11.04 11.04 11.06 11.02 11.35 1,234,656 11.150 -1.57%
2021-10-19 0 11.48 11.46 11.48 11.12 11.50 2,719,679 30,954,656 11.382 11.22 11.20 11.22 10.86 11.24 2,783,608 11.120 2.87%
2021-10-18 0 11.16 11.16 11.18 11.10 11.32 1,571,000 17,567,120 11.182 10.90 10.90 10.92 10.85 11.06 1,607,928 10.925 -1.06%
2021-10-15 0 11.28 11.28 11.32 10.98 11.34 1,841,938 20,665,168 11.219 11.02 11.02 11.06 10.73 11.08 1,885,235 10.962 2.55%
2021-10-12 0 11.00 11.00 11.04 10.82 11.22 1,992,401 21,926,322 11.005 10.75 10.75 10.79 10.57 10.96 2,039,235 10.752 -1.96%
2021-10-11 0 11.22 11.20 11.22 10.86 11.26 2,418,877 27,010,387 11.167 10.96 10.94 10.96 10.61 11.00 2,475,736 10.910 3.89%
2021-10-08 0 10.80 10.78 10.80 10.68 11.14 3,558,000 38,402,280 10.793 10.55 10.53 10.55 10.43 10.88 3,641,635 10.545 -0.92%
2021-10-07 0 10.90 10.90 10.92 10.72 10.96 958,000 10,373,040 10.828 10.65 10.65 10.67 10.47 10.71 980,519 10.579 3.42%
2021-10-06 0 10.54 10.54 10.56 10.46 11.00 1,104,000 11,668,426 10.569 10.30 10.30 10.32 10.22 10.75 1,129,951 10.326 -2.23%
2021-10-05 0 10.78 10.76 10.78 10.42 10.88 1,206,000 12,906,729 10.702 10.53 10.51 10.53 10.18 10.63 1,234,349 10.456 0.19%
2021-10-04 0 10.76 10.76 10.80 10.72 11.42 1,598,756 17,449,684 10.915 10.51 10.51 10.55 10.47 11.16 1,636,337 10.664 -4.10%
2021-09-30 0 11.22 11.20 11.22 11.12 11.38 2,712,000 30,432,658 11.222 10.96 10.94 10.96 10.86 11.12 2,775,749 10.964 -1.58%
2021-09-29 0 11.40 11.38 11.40 11.20 11.50 1,407,000 15,991,180 11.365 11.14 11.12 11.14 10.94 11.24 1,440,073 11.104 -0.87%
2021-09-28 0 11.50 11.48 11.50 11.20 11.80 3,453,205 40,029,365 11.592 11.24 11.22 11.24 10.94 11.53 3,534,377 11.326 2.68%
2021-09-27 0 11.20 11.20 11.24 11.20 11.86 1,895,000 21,593,785 11.395 10.94 10.94 10.98 10.94 11.59 1,939,544 11.133 -4.44%
2021-09-24 0 11.72 11.70 11.72 11.70 12.06 2,993,454 35,357,995 11.812 11.45 11.43 11.45 11.43 11.78 3,063,819 11.540 -1.01%
2021-09-23 0 11.84 11.84 11.86 11.74 12.22 1,502,766 17,948,947 11.944 11.57 11.57 11.59 11.47 11.94 1,538,090 11.670 0.00%
2021-09-21 0 11.84 11.82 11.84 11.48 11.92 879,000 10,297,380 11.715 11.57 11.55 11.57 11.22 11.65 899,662 11.446 0.34%
2021-09-20 0 11.80 11.78 11.84 11.48 12.00 1,623,000 18,910,840 11.652 11.53 11.51 11.57 11.22 11.72 1,661,151 11.384 -2.48%
2021-09-17 0 12.10 12.10 12.12 11.66 12.20 2,579,137 30,964,430 12.006 11.82 11.82 11.84 11.39 11.92 2,639,763 11.730 1.85%
2021-09-16 0 11.88 11.84 11.90 11.70 12.24 2,070,000 24,572,852 11.871 11.61 11.57 11.63 11.43 11.96 2,118,658 11.598 -2.94%
2021-09-15 0 12.24 12.22 12.24 12.20 12.62 1,650,000 20,278,260 12.290 11.96 11.94 11.96 11.92 12.33 1,688,785 12.008 -2.39%
2021-09-14 0 12.54 12.52 12.54 12.38 12.80 1,534,000 19,284,500 12.571 12.25 12.23 12.25 12.10 12.51 1,570,059 12.283 -1.42%
2021-09-13 0 12.72 12.70 12.72 12.46 12.94 2,250,500 28,595,970 12.707 12.43 12.41 12.43 12.17 12.64 2,303,401 12.415 0.00%
2021-09-10 0 12.72 12.72 12.74 12.42 12.76 1,774,000 22,430,660 12.644 12.43 12.43 12.45 12.13 12.47 1,815,700 12.354 3.41%
2021-09-09 0 12.30 12.28 12.30 12.20 12.74 5,304,000 65,454,320 12.341 12.02 12.00 12.02 11.92 12.45 5,428,677 12.057 -3.30%
2021-09-08 0 12.72 12.70 12.72 12.70 13.50 5,512,738 71,268,367 12.928 12.43 12.41 12.43 12.41 13.19 5,642,322 12.631 -5.78%
2021-09-07 0 13.50 13.48 13.50 13.26 13.60 2,214,000 29,700,270 13.415 13.19 13.17 13.19 12.96 13.29 2,266,043 13.107 -0.44%
2021-09-06 0 13.56 13.50 13.56 13.26 13.56 1,224,000 16,457,241 13.446 13.25 13.19 13.25 12.96 13.25 1,252,772 13.137 1.35%
2021-09-03 0 13.38 13.34 13.38 13.14 13.58 2,694,000 35,854,840 13.309 13.07 13.03 13.07 12.84 13.27 2,757,326 13.003 -1.18%
2021-09-02 0 13.54 13.46 13.54 13.30 13.72 1,807,000 24,346,125 13.473 13.23 13.15 13.23 12.99 13.40 1,849,476 13.164 1.20%
2021-09-01 0 13.38 13.38 13.40 13.30 13.76 3,862,000 52,375,394 13.562 13.07 13.07 13.09 12.99 13.44 3,952,781 13.250 -1.91%
2021-08-31 0 13.64 13.62 13.64 13.04 13.64 2,732,000 36,652,291 13.416 13.33 13.31 13.33 12.74 13.33 2,796,219 13.108 2.56%
2021-08-30 0 13.30 13.28 13.30 13.10 13.64 1,662,000 22,148,789 13.327 12.99 12.98 12.99 12.80 13.33 1,701,067 13.021 0.15%
2021-08-27 0 13.28 13.26 13.28 13.14 13.54 3,304,000 44,079,570 13.341 12.98 12.96 12.98 12.84 13.23 3,381,665 13.035 1.07%
2021-08-26 0 13.14 13.10 13.14 12.86 13.68 6,568,000 85,734,930 13.053 12.84 12.80 12.84 12.56 13.37 6,722,389 12.754 -2.52%
2021-08-25 0 13.48 13.46 13.48 13.06 13.78 8,557,400 114,666,648 13.400 13.17 13.15 13.17 12.76 13.46 8,758,553 13.092 2.59%
2021-08-24 0 13.14 13.12 13.14 12.32 13.24 5,715,000 73,904,560 12.932 12.84 12.82 12.84 12.04 12.94 5,849,338 12.635 7.88%
2021-08-23 0 12.18 12.16 12.18 12.10 12.50 2,910,000 35,788,400 12.298 11.90 11.88 11.90 11.82 12.21 2,978,403 12.016 -0.16%
2021-08-20 0 12.20 12.20 12.22 11.80 12.40 2,685,000 32,316,420 12.036 11.92 11.92 11.94 11.53 12.12 2,748,114 11.759 -1.61%
2021-08-19 0 12.40 12.36 12.40 12.30 12.66 1,448,000 17,998,380 12.430 12.12 12.08 12.12 12.02 12.37 1,482,037 12.144 -2.05%
2021-08-18 0 12.66 12.64 12.66 12.20 12.70 1,591,000 19,925,680 12.524 12.37 12.35 12.37 11.92 12.41 1,628,398 12.236 2.10%
2021-08-17 0 12.40 12.40 12.42 12.36 12.84 4,264,000 53,599,006 12.570 12.12 12.12 12.13 12.08 12.55 4,364,231 12.281 -2.21%
2021-08-16 0 12.68 12.66 12.68 12.62 13.60 7,358,000 94,679,680 12.868 12.39 12.37 12.39 12.33 13.29 7,530,959 12.572 -5.65%
2021-08-13 0 13.44 13.42 13.44 13.28 13.76 2,553,000 34,390,768 13.471 13.13 13.11 13.13 12.98 13.44 2,613,011 13.161 1.51%
2021-08-12 0 13.24 13.22 13.24 13.08 13.72 7,204,000 95,348,940 13.236 12.94 12.92 12.94 12.78 13.40 7,373,339 12.932 -3.50%
2021-08-11 0 13.72 13.66 13.72 13.64 13.98 1,661,500 22,847,100 13.751 13.40 13.35 13.40 13.33 13.66 1,700,556 13.435 -0.72%
2021-08-10 0 13.82 13.80 13.82 13.42 13.92 2,769,191 38,069,033 13.747 13.50 13.48 13.50 13.11 13.60 2,834,284 13.432 3.13%
2021-08-09 0 13.40 13.40 13.42 13.04 13.68 2,760,000 37,023,560 13.414 13.09 13.09 13.11 12.74 13.37 2,824,877 13.106 -0.59%
2021-08-06 0 13.48 13.46 13.48 13.36 13.66 1,615,000 21,751,000 13.468 13.17 13.15 13.17 13.05 13.35 1,652,963 13.159 -1.03%
2021-08-05 0 13.62 13.60 13.64 13.50 13.94 3,542,000 48,498,520 13.692 13.31 13.29 13.33 13.19 13.62 3,625,259 13.378 -1.16%
2021-08-04 0 13.78 13.78 13.80 13.12 13.78 3,805,423 51,677,269 13.580 13.46 13.46 13.48 12.82 13.46 3,894,874 13.268 4.71%
2021-08-03 0 13.16 13.14 13.16 12.86 13.40 2,815,500 36,672,180 13.025 12.86 12.84 12.86 12.56 13.09 2,881,682 12.726 -0.30%
2021-08-02 0 13.20 13.20 13.22 12.92 13.42 4,697,000 61,937,807 13.187 12.90 12.90 12.92 12.62 13.11 4,807,409 12.884 -0.45%
2021-07-30 0 13.26 13.24 13.26 12.82 13.26 4,742,000 61,655,895 13.002 12.96 12.94 12.96 12.53 12.96 4,853,467 12.703 0.00%
2021-07-29 0 13.26 13.22 13.26 12.90 13.50 5,799,000 76,193,940 13.139 12.96 12.92 12.96 12.60 13.19 5,935,313 12.837 3.11%
2021-07-28 0 12.86 12.86 12.88 12.12 12.94 6,006,000 76,045,917 12.662 12.56 12.56 12.58 11.84 12.64 6,147,179 12.371 3.04%
2021-07-27 0 12.48 12.48 12.50 12.36 13.72 7,206,000 93,058,648 12.914 12.19 12.19 12.21 12.08 13.40 7,375,386 12.617 -6.87%
2021-07-26 0 13.40 13.38 13.40 13.02 13.80 8,696,695 116,366,907 13.381 13.09 13.07 13.09 12.72 13.48 8,901,122 13.073 -2.62%
2021-07-23 0 13.76 13.74 13.76 13.58 14.48 6,083,000 83,953,400 13.801 13.44 13.42 13.44 13.27 14.15 6,225,989 13.484 -3.91%
2021-07-22 0 14.32 14.32 14.34 13.86 14.46 7,571,000 107,365,080 14.181 13.99 13.99 14.01 13.54 14.13 7,748,966 13.855 3.62%
2021-07-21 0 13.82 13.82 13.84 13.50 14.08 9,785,000 134,021,060 13.697 13.50 13.50 13.52 13.19 13.76 10,015,009 13.382 0.58%
2021-07-20 0 13.74 13.70 13.74 13.26 14.36 13,952,400 189,486,518 13.581 13.42 13.39 13.42 12.96 14.03 14,280,369 13.269 -4.58%
2021-07-19 0 14.40 14.40 14.42 14.32 16.18 26,159,200 382,227,168 14.612 14.07 14.07 14.09 13.99 15.81 26,774,105 14.276 -14.49%
2021-07-16 0 16.84 16.82 16.84 16.70 17.40 3,592,800 61,158,070 17.022 16.45 16.43 16.45 16.32 17.00 3,677,253 16.631 -3.00%
2021-07-15 0 17.36 17.34 17.36 16.62 17.46 6,743,000 115,681,050 17.156 16.96 16.94 16.96 16.24 17.06 6,901,503 16.762 1.76%
2021-07-14 0 17.06 17.06 17.08 16.56 17.22 8,331,000 142,049,840 17.051 16.67 16.67 16.69 16.18 16.82 8,526,831 16.659 1.67%
2021-07-13 0 16.78 16.76 16.78 15.80 16.78 13,688,095 225,707,289 16.489 16.39 16.38 16.39 15.44 16.39 14,009,851 16.111 6.88%
2021-07-12 0 15.70 15.70 15.72 14.66 15.80 7,256,468 112,130,692 15.453 15.34 15.34 15.36 14.32 15.44 7,427,040 15.098 4.95%
2021-07-09 0 14.96 14.94 14.96 14.30 15.14 2,306,325 34,200,210 14.829 14.62 14.60 14.62 13.97 14.79 2,360,538 14.488 1.91%
2021-07-08 0 14.68 14.68 14.70 14.64 15.30 2,823,000 42,030,436 14.889 14.34 14.34 14.36 14.30 14.95 2,889,358 14.547 -4.18%
2021-07-07 0 15.32 15.26 15.32 14.52 15.32 3,341,188 50,426,455 15.092 14.97 14.91 14.97 14.19 14.97 3,419,727 14.746 2.54%
2021-07-06 0 14.94 14.94 14.98 14.76 15.80 5,665,000 85,311,749 15.059 14.60 14.60 14.64 14.42 15.44 5,798,163 14.714 -4.23%
2021-07-05 0 15.60 15.58 15.60 15.02 15.80 3,162,028 49,180,120 15.553 15.24 15.22 15.24 14.68 15.44 3,236,355 15.196 1.56%
2021-07-02 0 15.36 15.36 15.38 15.18 16.26 5,456,000 84,882,795 15.558 15.01 15.01 15.03 14.83 15.89 5,584,250 15.200 -3.52%
2021-06-30 0 15.92 15.90 15.92 15.70 16.10 5,835,597 92,707,571 15.887 15.55 15.53 15.55 15.34 15.73 5,972,770 15.522 -0.50%
2021-06-29 0 16.00 16.00 16.02 15.20 16.16 13,063,000 205,223,210 15.710 15.63 15.63 15.65 14.85 15.79 13,370,062 15.349 4.58%
2021-06-28 0 15.30 15.30 15.32 14.50 15.58 1,750,000 26,649,500 15.228 14.95 14.95 14.97 14.17 15.22 1,791,136 14.879 0.79%
2021-06-25 0 15.18 15.18 15.22 14.76 15.46 5,769,300 87,651,650 15.193 14.83 14.83 14.87 14.42 15.10 5,904,915 14.844 0.00%
2021-06-24 0 15.18 15.16 15.18 15.00 15.90 11,062,540 170,990,993 15.457 14.83 14.81 14.83 14.66 15.53 11,322,579 15.102 3.41%
2021-06-23 0 14.68 14.66 14.68 14.36 14.86 5,567,000 81,850,340 14.703 14.34 14.32 14.34 14.03 14.52 5,697,859 14.365 0.55%
2021-06-22 0 14.60 14.56 14.60 14.50 15.38 7,271,000 108,038,190 14.859 14.26 14.23 14.26 14.17 15.03 7,441,914 14.518 -4.20%
2021-06-21 0 15.24 15.22 15.24 12.96 15.40 30,331,620 450,967,333 14.868 14.89 14.87 14.89 12.66 15.05 31,044,603 14.526 13.90%
2021-06-18 0 13.38 13.36 13.38 13.04 13.76 6,884,160 92,150,901 13.386 13.07 13.05 13.07 12.74 13.44 7,045,981 13.079 1.21%
2021-06-17 0 13.22 13.20 13.22 12.32 13.28 7,697,000 100,059,623 13.000 12.92 12.90 12.92 12.04 12.98 7,877,928 12.701 4.92%
2021-06-16 0 12.60 12.58 12.60 12.44 12.96 6,630,000 84,221,842 12.703 12.31 12.29 12.31 12.15 12.66 6,785,847 12.411 0.00%
2021-06-15 0 12.60 12.58 12.60 12.18 12.60 5,769,000 71,641,200 12.418 12.31 12.29 12.31 11.90 12.31 5,904,608 12.133 2.77%
2021-06-11 0 12.26 12.24 12.26 12.12 12.38 2,372,000 29,005,033 12.228 11.98 11.96 11.98 11.84 12.10 2,427,757 11.947 -0.16%
2021-06-10 0 12.28 12.26 12.28 12.22 13.00 6,336,000 78,739,170 12.427 12.00 11.98 12.00 11.94 12.70 6,484,936 12.142 -2.85%
2021-06-09 0 12.64 12.58 12.64 12.54 12.90 2,020,000 25,575,620 12.661 12.35 12.29 12.35 12.25 12.60 2,067,483 12.370 -0.32%
2021-06-08 0 12.68 12.66 12.70 12.48 13.20 3,079,000 39,090,307 12.696 12.39 12.37 12.41 12.19 12.90 3,151,376 12.404 -2.91%
2021-06-07 0 13.06 13.04 13.06 12.80 13.20 1,385,000 17,944,700 12.957 12.76 12.74 12.76 12.51 12.90 1,417,556 12.659 0.46%
2021-06-04 0 13.00 12.96 13.00 12.80 13.28 2,521,000 32,842,120 13.027 12.70 12.66 12.70 12.51 12.98 2,580,259 12.728 0.78%
2021-06-03 0 12.90 12.88 12.90 12.88 13.34 2,742,620 36,007,634 13.129 12.60 12.58 12.60 12.58 13.03 2,807,089 12.827 -1.38%
2021-06-02 0 13.08 13.06 13.08 13.04 13.68 4,533,239 60,213,241 13.283 12.78 12.76 12.78 12.74 13.37 4,639,799 12.978 -2.24%
2021-06-01 0 13.38 13.34 13.38 12.86 13.42 6,204,000 81,624,477 13.157 13.07 13.03 13.07 12.56 13.11 6,349,833 12.855 4.04%
2021-05-31 0 12.86 12.86 12.88 12.76 13.26 2,361,000 30,398,360 12.875 12.56 12.56 12.58 12.47 12.96 2,416,498 12.580 -3.16%
2021-05-28 0 13.28 13.26 13.28 13.10 13.70 3,401,000 45,513,820 13.383 12.98 12.96 12.98 12.80 13.39 3,480,945 13.075 -2.14%
2021-05-27 0 13.62 13.56 13.62 13.28 13.68 6,258,000 84,483,250 13.500 13.26 13.20 13.26 12.93 13.32 6,428,702 13.142 1.64%
2021-05-26 0 13.40 13.38 13.40 12.72 13.40 10,788,000 142,843,860 13.241 13.04 13.02 13.04 12.38 13.04 11,082,269 12.889 5.85%
2021-05-25 0 12.66 12.64 12.66 11.86 12.66 8,028,188 99,260,028 12.364 12.32 12.30 12.32 11.55 12.32 8,247,177 12.036 7.65%
2021-05-24 0 11.76 11.76 11.78 11.60 12.68 9,767,000 117,076,141 11.987 11.45 11.45 11.47 11.29 12.34 10,033,419 11.669 -7.26%
2021-05-21 0 12.68 12.68 12.70 12.38 12.70 3,607,000 45,469,350 12.606 12.34 12.34 12.36 12.05 12.36 3,705,390 12.271 2.09%
2021-05-20 0 12.42 12.40 12.42 12.34 12.72 1,952,000 24,364,983 12.482 12.09 12.07 12.09 12.01 12.38 2,005,246 12.151 -0.64%
2021-05-18 0 12.50 12.46 12.50 12.24 12.58 1,620,000 20,098,392 12.406 12.17 12.13 12.17 11.91 12.25 1,664,190 12.077 0.48%
2021-05-17 0 12.44 12.40 12.44 12.28 12.58 1,754,000 21,896,303 12.484 12.11 12.07 12.11 11.95 12.25 1,801,845 12.152 1.30%
2021-05-14 0 12.28 12.26 12.28 12.22 12.60 5,478,000 67,906,273 12.396 11.95 11.93 11.95 11.90 12.27 5,627,426 12.067 0.49%
2021-05-13 0 12.22 12.22 12.26 12.12 12.58 5,630,092 69,589,515 12.360 11.90 11.90 11.93 11.80 12.25 5,783,667 12.032 -2.24%
2021-05-12 0 12.50 12.44 12.50 12.30 12.62 7,937,000 98,715,863 12.437 12.17 12.11 12.17 11.97 12.28 8,153,501 12.107 -0.95%
2021-05-11 0 12.62 12.58 12.62 12.34 12.76 5,440,000 68,223,245 12.541 12.28 12.25 12.28 12.01 12.42 5,588,389 12.208 -1.10%
2021-05-10 0 12.76 12.74 12.76 12.46 13.56 14,434,800 185,003,540 12.817 12.42 12.40 12.42 12.13 13.20 14,828,545 12.476 -5.20%
2021-05-07 0 13.46 13.44 13.46 13.42 14.90 9,979,000 139,997,900 14.029 13.10 13.08 13.10 13.06 14.50 10,251,202 13.657 -8.81%
2021-05-06 0 14.76 14.72 14.76 14.62 15.12 3,799,000 56,226,582 14.800 14.37 14.33 14.37 14.23 14.72 3,902,627 14.407 1.10%
2021-05-05 0 14.60 14.60 14.62 14.52 15.00 1,995,000 29,404,280 14.739 14.21 14.21 14.23 14.13 14.60 2,049,419 14.348 -2.67%
2021-05-04 0 15.00 14.94 15.00 14.40 15.00 1,631,000 24,270,540 14.881 14.60 14.54 14.60 14.02 14.60 1,675,490 14.486 1.08%
2021-05-03 0 14.84 14.82 14.84 14.80 15.56 3,650,000 54,929,940 15.049 14.45 14.43 14.45 14.41 15.15 3,749,563 14.650 -4.50%
2021-04-30 0 15.54 15.54 15.56 15.34 15.60 1,721,000 26,652,533 15.487 15.13 15.13 15.15 14.93 15.19 1,767,945 15.075 -0.38%
2021-04-29 0 15.60 15.58 15.60 15.30 15.80 2,509,000 39,049,440 15.564 15.19 15.17 15.19 14.89 15.38 2,577,439 15.150 1.69%
2021-04-28 0 15.34 15.32 15.34 15.28 15.74 1,691,000 26,108,673 15.440 14.93 14.91 14.93 14.87 15.32 1,737,126 15.030 -2.04%
2021-04-27 0 15.66 15.64 15.66 15.30 15.80 2,692,000 42,135,740 15.652 15.24 15.22 15.24 14.89 15.38 2,765,431 15.237 1.82%
2021-04-26 0 15.38 15.38 15.40 15.36 16.00 2,887,000 45,082,357 15.616 14.97 14.97 14.99 14.95 15.58 2,965,750 15.201 -1.03%
2021-04-23 0 15.54 15.52 15.54 15.20 15.78 4,298,000 66,882,600 15.561 15.13 15.11 15.13 14.80 15.36 4,415,239 15.148 2.10%
2021-04-22 0 15.22 15.22 15.24 15.04 15.40 2,062,000 31,353,755 15.206 14.82 14.82 14.84 14.64 14.99 2,118,246 14.802 1.33%
2021-04-21 0 15.02 15.00 15.02 14.92 15.28 2,424,000 36,532,434 15.071 14.62 14.60 14.62 14.52 14.87 2,490,121 14.671 -1.83%
2021-04-20 0 15.30 15.28 15.30 15.20 15.56 1,420,000 21,820,280 15.366 14.89 14.87 14.89 14.80 15.15 1,458,734 14.958 -1.16%
2021-04-19 0 15.48 15.48 15.50 14.96 15.68 3,446,000 53,165,090 15.428 15.07 15.07 15.09 14.56 15.26 3,539,998 15.018 2.11%
2021-04-16 0 15.16 15.14 15.16 14.88 15.36 3,094,000 46,893,172 15.156 14.76 14.74 14.76 14.48 14.95 3,178,397 14.754 0.40%
2021-04-15 0 15.10 15.10 15.12 14.72 15.38 2,790,000 41,614,000 14.915 14.70 14.70 14.72 14.33 14.97 2,866,104 14.519 -0.92%
2021-04-14 0 15.24 15.20 15.24 15.00 15.58 3,028,400 46,225,064 15.264 14.84 14.80 14.84 14.60 15.17 3,111,007 14.859 1.60%
2021-04-13 0 15.00 14.98 15.00 14.92 15.58 5,660,000 85,715,160 15.144 14.60 14.58 14.60 14.52 15.17 5,814,391 14.742 -2.98%
2021-04-12 0 15.46 15.46 15.48 15.30 16.08 3,099,034 48,141,618 15.534 15.05 15.05 15.07 14.89 15.65 3,183,568 15.122 -2.03%
2021-04-09 0 15.78 15.76 15.78 15.68 16.48 2,769,000 43,987,250 15.886 15.36 15.34 15.36 15.26 16.04 2,844,531 15.464 -4.13%
2021-04-08 0 16.46 16.44 16.46 16.04 16.60 4,211,000 69,214,610 16.437 16.02 16.00 16.02 15.61 16.16 4,325,865 16.000 2.62%
2021-04-07 0 16.04 16.04 16.08 15.98 17.16 4,422,000 71,872,910 16.254 15.61 15.61 15.65 15.56 16.70 4,542,621 15.822 -1.47%
2021-04-01 0 16.28 16.22 16.28 15.86 16.34 4,261,000 69,118,689 16.221 15.85 15.79 15.85 15.44 15.91 4,377,229 15.791 2.91%
2021-03-31 0 15.82 15.78 15.82 15.68 16.40 3,996,000 63,355,100 15.855 15.40 15.36 15.40 15.26 15.96 4,105,001 15.434 -3.06%
2021-03-30 0 16.32 16.28 16.32 15.16 16.54 11,510,000 186,082,800 16.167 15.89 15.85 15.89 14.76 16.10 11,823,964 15.738 7.23%
2021-03-29 0 15.22 15.22 15.24 14.84 15.58 5,124,220 77,908,766 15.204 14.82 14.82 14.84 14.45 15.17 5,263,996 14.800 2.84%
2021-03-26 0 14.80 14.80 14.82 14.66 15.88 7,377,105 111,166,121 15.069 14.41 14.41 14.43 14.27 15.46 7,578,334 14.669 -0.80%
2021-03-25 0 14.92 14.90 14.92 13.90 15.00 3,412,000 49,965,155 14.644 14.52 14.50 14.52 13.53 14.60 3,505,071 14.255 2.90%
2021-03-24 0 14.50 14.50 14.52 14.18 15.02 4,029,726 57,954,249 14.382 14.11 14.11 14.13 13.80 14.62 4,139,647 14.000 -2.82%
2021-03-23 0 14.92 14.92 15.00 14.62 15.46 6,191,000 92,689,731 14.972 14.52 14.52 14.60 14.23 15.05 6,359,875 14.574 -3.37%
2021-03-22 0 15.44 15.44 15.46 15.10 15.80 1,959,000 30,243,440 15.438 15.03 15.03 15.05 14.70 15.38 2,012,437 15.028 0.00%
2021-03-19 0 15.44 15.44 15.46 14.50 15.62 5,814,000 89,342,160 15.367 15.03 15.03 15.05 14.11 15.21 5,972,591 14.959 2.80%
2021-03-18 0 15.02 15.00 15.02 15.02 16.20 8,711,000 133,574,440 15.334 14.62 14.60 14.62 14.62 15.77 8,948,614 14.927 -5.77%
2021-03-17 0 15.94 15.88 15.94 14.50 15.98 10,248,000 158,526,630 15.469 15.52 15.46 15.52 14.11 15.56 10,527,540 15.058 9.18%
2021-03-16 0 14.60 14.56 14.60 14.30 14.76 4,034,000 58,450,900 14.490 14.21 14.17 14.21 13.92 14.37 4,144,037 14.105 2.24%
2021-03-15 0 14.28 14.24 14.28 13.94 14.80 3,527,952 50,574,657 14.335 13.90 13.86 13.90 13.57 14.41 3,624,186 13.955 0.28%
2021-03-12 0 14.24 14.24 14.26 14.06 14.78 12,591,185 179,964,960 14.293 13.86 13.86 13.88 13.69 14.39 12,934,641 13.913 0.14%
2021-03-11 0 14.22 14.20 14.22 13.64 14.28 3,876,526 54,664,306 14.101 13.84 13.82 13.84 13.28 13.90 3,982,268 13.727 3.49%
2021-03-10 0 13.74 13.72 13.74 13.52 14.40 6,267,172 87,093,893 13.897 13.38 13.36 13.38 13.16 14.02 6,438,125 13.528 3.31%
2021-03-09 0 13.30 13.28 13.30 12.54 13.66 7,073,382 92,831,303 13.124 12.95 12.93 12.95 12.21 13.30 7,266,326 12.776 1.84%
2021-03-08 0 13.06 13.06 13.10 12.90 14.38 10,500,381 140,976,659 13.426 12.71 12.71 12.75 12.56 14.00 10,786,805 13.069 -8.29%
2021-03-05 0 14.24 14.22 14.24 13.62 14.56 4,616,000 65,065,050 14.096 13.86 13.84 13.86 13.26 14.17 4,741,913 13.721 -2.20%
2021-03-04 0 14.56 14.56 14.58 14.34 14.90 4,026,103 58,512,572 14.533 14.17 14.17 14.19 13.96 14.50 4,135,925 14.147 -4.21%
2021-03-03 0 15.20 15.20 15.22 14.94 15.28 2,262,215 34,168,464 15.104 14.80 14.80 14.82 14.54 14.87 2,323,923 14.703 1.20%
2021-03-02 0 15.02 15.00 15.02 14.80 15.62 4,505,000 68,420,780 15.188 14.62 14.60 14.62 14.41 15.21 4,627,885 14.784 -1.44%
2021-03-01 0 15.24 15.22 15.24 14.74 15.60 6,822,988 103,927,233 15.232 14.84 14.82 14.84 14.35 15.19 7,009,102 14.827 3.39%
2021-02-26 0 14.74 14.70 14.74 14.40 15.12 14,114,600 207,363,214 14.691 14.35 14.31 14.35 14.02 14.72 14,499,611 14.301 -5.99%
2021-02-25 0 15.68 15.68 15.70 15.56 16.00 5,174,221 81,500,722 15.751 15.26 15.26 15.28 15.15 15.58 5,315,361 15.333 0.90%
2021-02-24 0 15.54 15.50 15.54 15.30 16.58 11,272,950 176,220,903 15.632 15.13 15.09 15.13 14.89 16.14 11,580,448 15.217 -4.66%
2021-02-23 0 16.30 16.26 16.30 15.40 16.50 7,514,432 121,257,323 16.137 15.87 15.83 15.87 14.99 16.06 7,719,407 15.708 1.75%
2021-02-22 0 16.02 16.02 16.08 16.00 17.68 9,843,038 160,821,313 16.339 15.59 15.59 15.65 15.58 17.21 10,111,531 15.905 -7.83%
2021-02-19 0 17.38 17.36 17.38 16.06 17.38 11,056,009 184,968,964 16.730 16.92 16.90 16.92 15.63 16.92 11,357,589 16.286 0.46%
2021-02-18 0 17.30 17.30 17.32 17.00 17.98 8,810,445 152,335,518 17.290 16.84 16.84 16.86 16.55 17.50 9,050,772 16.831 -2.70%
2021-02-17 0 17.78 17.76 17.78 17.50 18.00 5,112,900 90,694,136 17.738 17.31 17.29 17.31 17.04 17.52 5,252,367 17.267 -0.78%
2021-02-16 0 17.92 17.90 17.92 16.80 18.20 9,932,800 175,750,770 17.694 17.44 17.42 17.44 16.35 17.72 10,203,742 17.224 6.04%
2021-02-11 0 16.90 16.88 16.90 16.52 16.94 1,122,000 18,826,180 16.779 16.45 16.43 16.45 16.08 16.49 1,152,605 16.334 0.12%
2021-02-10 0 16.88 16.86 16.90 16.66 17.40 3,227,000 54,329,590 16.836 16.43 16.41 16.45 16.22 16.94 3,315,024 16.389 -1.75%
2021-02-09 0 17.18 17.14 17.18 16.70 17.34 7,219,319 123,140,974 17.057 16.72 16.68 16.72 16.26 16.88 7,416,244 16.604 4.37%
2021-02-08 0 16.46 16.42 16.46 16.24 16.68 4,859,000 80,158,120 16.497 16.02 15.98 16.02 15.81 16.24 4,991,541 16.059 0.73%
2021-02-05 0 16.34 16.32 16.34 16.20 16.80 7,769,856 127,635,079 16.427 15.91 15.89 15.91 15.77 16.35 7,981,798 15.991 -1.57%
2021-02-04 0 16.60 16.58 16.60 16.00 17.60 16,456,593 271,473,418 16.496 16.16 16.14 16.16 15.58 17.13 16,905,487 16.058 -4.93%
2021-02-03 0 17.46 17.44 17.46 16.60 17.50 10,638,500 183,455,175 17.245 17.00 16.98 17.00 16.16 17.04 10,928,691 16.787 5.18%
2021-02-02 0 16.60 16.54 16.60 16.38 17.00 7,090,103 118,506,739 16.714 16.16 16.10 16.16 15.95 16.55 7,283,503 16.271 0.85%
2021-02-01 0 16.46 16.38 16.46 15.50 16.64 8,194,000 133,727,760 16.320 16.02 15.95 16.02 15.09 16.20 8,417,512 15.887 4.18%
2021-01-29 0 15.80 15.78 15.80 15.38 16.60 9,914,455 157,489,292 15.885 15.38 15.36 15.38 14.97 16.16 10,184,896 15.463 -1.62%
2021-01-28 0 16.06 16.02 16.06 15.84 17.16 13,735,966 223,995,994 16.307 15.63 15.59 15.63 15.42 16.70 14,110,648 15.874 -7.70%
2021-01-27 0 17.40 17.40 17.42 16.42 17.64 9,863,148 169,586,968 17.194 16.94 16.94 16.96 15.98 17.17 10,132,190 16.737 2.96%
2021-01-26 0 16.90 16.90 16.92 16.60 17.72 9,740,202 165,579,562 17.000 16.45 16.45 16.47 16.16 17.25 10,005,890 16.548 -4.52%
2021-01-25 0 17.70 17.62 17.70 17.16 18.00 9,092,841 160,955,022 17.701 17.23 17.15 17.23 16.70 17.52 9,340,871 17.231 2.91%
2021-01-22 0 17.20 17.20 17.24 16.80 17.70 10,914,223 186,975,902 17.131 16.74 16.74 16.78 16.35 17.23 11,211,935 16.677 -2.16%
2021-01-21 0 17.58 17.56 17.58 16.40 18.16 26,065,571 447,860,816 17.182 17.11 17.09 17.11 15.96 17.68 26,776,574 16.726 -1.68%
2021-01-20 0 17.88 17.86 17.88 17.34 18.00 21,496,557 380,665,842 17.708 17.41 17.39 17.41 16.88 17.52 22,082,929 17.238 5.30%
2021-01-19 0 16.98 16.98 17.00 16.20 17.30 31,716,103 539,174,591 17.000 16.53 16.53 16.55 15.77 16.84 32,581,238 16.549 6.12%
2021-01-18 0 16.00 15.98 16.00 14.00 16.06 60,917,146 925,118,077 15.187 15.58 15.56 15.58 13.63 15.63 62,578,812 14.783 19.58%
2021-01-15 0 13.38 13.36 13.38 12.92 13.80 8,978,581 119,087,432 13.264 13.02 13.01 13.02 12.58 13.43 9,223,494 12.911 -3.04%
2021-01-14 0 13.80 13.80 13.82 13.54 14.00 6,768,000 93,668,920 13.840 13.43 13.43 13.45 13.18 13.63 6,952,614 13.472 0.58%
2021-01-13 0 13.72 13.70 13.72 13.40 14.10 11,867,600 162,824,084 13.720 13.36 13.34 13.36 13.04 13.73 12,191,318 13.356 -0.15%
2021-01-12 0 13.74 13.72 13.74 12.90 13.78 12,085,126 161,782,968 13.387 13.38 13.36 13.38 12.56 13.41 12,414,778 13.031 3.62%
2021-01-11 0 13.26 13.18 13.26 13.08 13.72 11,708,000 156,868,920 13.398 12.91 12.83 12.91 12.73 13.36 12,027,365 13.043 -0.75%
2021-01-08 0 13.36 13.34 13.36 12.84 13.50 6,810,023 90,367,891 13.270 13.01 12.99 13.01 12.50 13.14 6,995,783 12.917 2.93%
2021-01-07 0 12.98 12.96 12.98 12.78 13.40 8,994,000 116,786,850 12.985 12.64 12.62 12.64 12.44 13.04 9,239,334 12.640 -1.37%
2021-01-06 0 13.16 13.12 13.16 12.96 13.68 9,572,688 125,778,567 13.139 12.81 12.77 12.81 12.62 13.32 9,833,807 12.790 -2.08%
2021-01-05 0 13.44 13.42 13.44 13.22 13.88 8,443,000 113,883,360 13.489 13.08 13.06 13.08 12.87 13.51 8,673,304 13.130 -1.03%
2021-01-04 0 13.58 13.56 13.58 13.02 13.64 10,716,000 143,538,019 13.395 13.22 13.20 13.22 12.67 13.28 11,008,305 13.039 3.35%
2020-12-31 0 13.14 13.14 13.20 12.82 13.24 5,521,000 72,330,260 13.101 12.79 12.79 12.85 12.48 12.89 5,671,599 12.753 0.46%
2020-12-30 0 13.08 13.08 13.10 12.50 13.30 17,919,072 233,668,083 13.040 12.73 12.73 12.75 12.17 12.95 18,407,859 12.694 4.81%
2020-12-29 0 12.48 12.48 12.50 12.10 12.60 11,675,541 145,263,761 12.442 12.15 12.15 12.17 11.78 12.27 11,994,020 12.111 2.13%
2020-12-28 0 12.22 12.20 12.22 11.72 12.40 9,029,300 108,853,248 12.056 11.90 11.88 11.90 11.41 12.07 9,275,596 11.735 2.17%
2020-12-24 0 11.96 11.96 11.98 11.92 12.30 2,871,190 34,731,924 12.097 11.64 11.64 11.66 11.60 11.97 2,949,509 11.775 -0.99%
2020-12-23 0 12.08 12.06 12.08 11.74 12.18 7,129,000 85,962,500 12.058 11.76 11.74 11.76 11.43 11.86 7,323,461 11.738 2.55%
2020-12-22 0 11.78 11.78 11.80 11.64 12.26 10,411,878 124,675,528 11.974 11.47 11.47 11.49 11.33 11.93 10,695,888 11.656 -1.01%
2020-12-21 0 11.90 11.90 11.92 11.70 12.30 12,049,928 145,393,034 12.066 11.58 11.58 11.60 11.39 11.97 12,378,620 11.745 1.88%
2020-12-18 0 11.68 11.66 11.68 11.40 11.72 7,139,582 82,880,524 11.609 11.37 11.35 11.37 11.10 11.41 7,334,332 11.300 1.57%
2020-12-17 0 11.50 11.48 11.52 11.18 11.88 13,227,582 151,086,839 11.422 11.19 11.18 11.21 10.88 11.56 13,588,397 11.119 -1.54%
2020-12-16 0 11.68 11.68 11.70 11.28 12.50 49,659,002 590,404,403 11.889 11.37 11.37 11.39 10.98 12.17 51,013,574 11.573 6.18%
2020-12-15 0 11.00 11.00 11.06 10.40 11.16 9,683,190 105,344,628 10.879 10.71 10.71 10.77 10.12 10.86 9,947,323 10.590 4.17%
2020-12-14 0 10.56 10.54 10.56 10.32 10.70 8,660,000 91,401,580 10.555 10.28 10.26 10.28 10.05 10.42 8,896,223 10.274 2.33%
2020-12-11 0 10.32 10.30 10.32 10.28 10.66 5,838,990 60,471,237 10.357 10.05 10.03 10.05 10.01 10.38 5,998,263 10.081 -3.19%
2020-12-10 0 10.66 10.62 10.66 10.24 10.74 14,199,911 149,207,282 10.508 10.38 10.34 10.38 9.968 10.45 14,587,249 10.229 -2.91%
2020-12-09 0 10.98 10.96 10.98 10.86 11.44 8,744,911 97,822,331 11.186 10.69 10.67 10.69 10.57 11.14 8,983,450 10.889 -1.61%
2020-12-08 0 11.16 11.14 11.16 10.84 11.46 14,097,676 158,993,652 11.278 10.86 10.84 10.86 10.55 11.16 14,482,225 10.979 1.27%
2020-12-07 0 11.02 10.98 11.02 10.70 11.20 16,844,852 185,680,570 11.023 10.73 10.69 10.73 10.42 10.90 17,304,337 10.730 2.99%
2020-12-04 0 10.70 10.70 10.78 10.26 10.86 12,282,000 130,238,160 10.604 10.42 10.42 10.49 9.988 10.57 12,617,022 10.322 3.48%
2020-12-03 0 10.34 10.32 10.34 10.10 10.46 5,220,620 53,830,445 10.311 10.07 10.05 10.07 9.832 10.18 5,363,025 10.037 1.17%
2020-12-02 0 10.22 10.22 10.24 10.04 10.48 5,275,000 54,334,495 10.300 9.949 9.949 9.968 9.773 10.20 5,418,889 10.027 0.99%
2020-12-01 0 10.12 10.10 10.12 10.00 10.18 1,676,918 16,979,402 10.125 9.851 9.832 9.851 9.734 9.910 1,722,660 9.8565 1.20%
2020-11-30 0 10.00 9.990 10.00 9.950 10.26 4,271,000 43,098,800 10.091 9.734 9.725 9.734 9.686 9.988 4,387,502 9.8231 -1.57%
2020-11-27 0 10.16 10.16 10.20 9.920 10.30 4,013,000 40,828,000 10.174 9.890 9.890 9.929 9.657 10.03 4,122,465 9.9038 1.40%
2020-11-26 0 10.02 10.00 10.02 9.780 10.08 2,558,000 25,370,980 9.9183 9.754 9.734 9.754 9.520 9.812 2,627,776 9.6549 1.31%
2020-11-25 0 9.890 9.850 9.890 9.840 10.38 6,658,296 66,448,744 9.9798 9.627 9.588 9.627 9.579 10.10 6,839,917 9.7148 -3.79%
2020-11-24 0 10.28 10.26 10.28 10.12 10.48 6,941,372 71,684,195 10.327 10.01 9.988 10.01 9.851 10.20 7,130,715 10.053 -0.19%
2020-11-23 0 10.30 10.28 10.30 10.12 10.30 4,584,372 46,809,084 10.211 10.03 10.01 10.03 9.851 10.03 4,709,422 9.9395 1.98%
2020-11-20 0 10.10 10.10 10.12 10.00 10.26 4,010,000 40,683,628 10.146 9.832 9.832 9.851 9.734 9.988 4,119,383 9.8761 0.40%
2020-11-19 0 10.06 10.06 10.08 9.840 10.26 4,767,000 47,857,512 10.039 9.793 9.793 9.812 9.579 9.988 4,897,032 9.7728 -0.40%
2020-11-18 0 10.10 10.10 10.12 9.630 10.30 15,537,000 157,440,250 10.133 9.832 9.832 9.851 9.374 10.03 15,960,810 9.8642 7.45%
2020-11-17 0 9.400 9.370 9.400 9.300 9.630 3,902,000 36,577,535 9.3740 9.150 9.121 9.150 9.053 9.374 4,008,437 9.1251 -0.74%
2020-11-16 0 9.470 9.460 9.470 9.280 9.560 2,468,000 23,241,250 9.4170 9.219 9.209 9.219 9.034 9.306 2,535,321 9.1670 0.53%
2020-11-13 0 9.420 9.400 9.430 9.240 9.650 4,519,000 42,504,665 9.4058 9.170 9.150 9.180 8.995 9.394 4,642,267 9.1560 -2.38%
2020-11-12 0 9.650 9.610 9.650 9.360 9.770 4,874,000 46,811,605 9.6044 9.394 9.355 9.394 9.111 9.511 5,006,950 9.3493 5.46%
2020-11-11 0 9.150 9.150 9.170 9.100 9.800 6,092,688 57,298,380 9.4045 8.907 8.907 8.927 8.858 9.540 6,258,881 9.1547 -5.48%
2020-11-10 0 9.680 9.680 9.690 9.400 9.960 10,043,000 96,874,354 9.6460 9.423 9.423 9.433 9.150 9.696 10,316,948 9.3898 -4.16%
2020-11-09 0 10.10 10.10 10.12 9.700 10.44 15,451,000 156,370,635 10.120 9.832 9.832 9.851 9.442 10.16 15,872,464 9.8517 5.32%
2020-11-06 0 9.590 9.570 9.590 9.330 9.660 5,788,372 55,133,249 9.5248 9.335 9.316 9.335 9.082 9.403 5,946,264 9.2719 2.13%
2020-11-05 0 9.390 9.390 9.400 9.110 9.480 7,303,000 68,245,140 9.3448 9.141 9.141 9.150 8.868 9.228 7,502,207 9.0967 6.46%
2020-11-04 0 8.820 8.810 8.820 8.710 9.040 2,129,402 18,863,776 8.8587 8.586 8.576 8.586 8.479 8.800 2,187,487 8.6235 0.23%
2020-11-03 0 8.800 8.800 8.820 8.500 8.930 3,020,000 26,644,980 8.8228 8.566 8.566 8.586 8.274 8.693 3,102,378 8.5886 3.04%
2020-11-02 0 8.540 8.540 8.570 8.460 8.690 2,277,000 19,459,900 8.5463 8.313 8.313 8.342 8.235 8.459 2,339,111 8.3194 0.12%
2020-10-30 0 8.530 8.520 8.530 8.430 8.870 3,467,000 29,910,130 8.6271 8.304 8.294 8.304 8.206 8.634 3,561,571 8.3980 -1.84%
2020-10-29 0 8.690 8.680 8.690 8.550 8.850 2,105,000 18,293,140 8.6903 8.459 8.450 8.459 8.323 8.615 2,162,419 8.4596 -0.69%
2020-10-28 0 8.750 8.670 8.750 8.460 8.800 2,593,000 22,364,530 8.6250 8.518 8.440 8.518 8.235 8.566 2,663,730 8.3959 1.74%
2020-10-27 0 8.600 8.600 8.610 8.520 8.930 4,521,620 39,131,451 8.6543 8.372 8.372 8.381 8.294 8.693 4,644,958 8.4245 -3.70%
2020-10-23 0 8.930 8.930 8.950 8.900 9.190 2,709,000 24,306,260 8.9724 8.693 8.693 8.712 8.664 8.946 2,782,895 8.7342 -2.83%
2020-10-22 0 9.190 9.080 9.190 8.910 9.190 3,597,000 32,695,835 9.0898 8.946 8.839 8.946 8.673 8.946 3,695,117 8.8484 1.21%
2020-10-21 0 9.080 9.080 9.100 9.050 9.320 2,087,000 19,002,800 9.1053 8.839 8.839 8.858 8.810 9.073 2,143,928 8.8635 -2.16%
2020-10-20 0 9.280 9.260 9.280 9.000 9.290 2,208,496 20,247,717 9.1681 9.034 9.014 9.034 8.761 9.043 2,268,738 8.9247 1.42%
2020-10-19 0 9.150 9.100 9.150 9.060 9.270 2,766,000 25,260,990 9.1327 8.907 8.858 8.907 8.819 9.024 2,841,449 8.8902 -0.33%
2020-10-16 0 9.180 9.150 9.190 9.020 9.230 2,849,310 25,974,248 9.1160 8.936 8.907 8.946 8.780 8.985 2,927,032 8.8739 1.32%
2020-10-15 0 9.060 9.050 9.060 9.000 9.330 3,297,000 30,118,220 9.1350 8.819 8.810 8.819 8.761 9.082 3,386,934 8.8925 -2.58%
2020-10-14 0 9.300 9.290 9.300 9.200 9.580 7,011,580 64,957,524 9.2643 9.053 9.043 9.053 8.956 9.326 7,202,838 9.0183 -4.52%
2020-10-12 0 9.740 9.740 9.750 9.590 9.850 7,302,837 70,899,821 9.7085 9.481 9.481 9.491 9.335 9.588 7,502,040 9.4507 3.40%
2020-10-09 0 9.420 9.420 9.460 9.220 9.770 4,819,000 45,554,390 9.4531 9.170 9.170 9.209 8.975 9.511 4,950,450 9.2021 -1.98%
2020-10-08 0 9.610 9.600 9.610 9.110 9.650 10,267,000 96,676,580 9.4162 9.355 9.345 9.355 8.868 9.394 10,547,058 9.1662 6.07%
2020-10-07 0 9.060 9.060 9.090 8.720 9.230 5,011,278 45,503,182 9.0802 8.819 8.819 8.849 8.488 8.985 5,147,973 8.8390 1.23%
2020-10-06 0 8.950 8.930 8.950 8.400 8.950 4,482,000 39,243,295 8.7558 8.712 8.693 8.712 8.177 8.712 4,604,258 8.5233 6.80%
2020-10-05 0 8.380 8.380 8.390 8.300 8.620 2,349,496 19,679,103 8.3759 8.157 8.157 8.167 8.080 8.391 2,413,584 8.1535 -2.44%
2020-09-30 0 8.590 8.560 8.590 8.240 8.620 1,967,278 16,762,254 8.5205 8.362 8.333 8.362 8.021 8.391 2,020,940 8.2943 3.62%
2020-09-29 0 8.290 8.290 8.300 8.200 8.590 2,893,000 24,090,140 8.3270 8.070 8.070 8.080 7.982 8.362 2,971,914 8.1059 -1.66%
2020-09-28 0 8.430 8.420 8.430 8.050 8.500 3,804,000 31,623,900 8.3133 8.206 8.196 8.206 7.836 8.274 3,907,764 8.0926 1.32%
2020-09-25 0 8.320 8.310 8.320 8.230 8.850 10,460,556 88,381,380 8.4490 8.099 8.089 8.099 8.011 8.615 10,745,894 8.2247 -4.81%
2020-09-24 0 8.740 8.740 8.750 8.660 9.030 5,401,000 47,395,460 8.7753 8.508 8.508 8.518 8.430 8.790 5,548,326 8.5423 -3.53%
2020-09-23 0 9.060 9.030 9.060 8.970 9.290 5,008,000 45,468,480 9.0792 8.819 8.790 8.819 8.732 9.043 5,144,606 8.8381 -1.09%
2020-09-22 0 9.160 9.150 9.160 9.120 9.370 4,728,000 43,507,740 9.2021 8.917 8.907 8.917 8.878 9.121 4,856,968 8.9578 -2.66%
2020-09-21 0 9.410 9.350 9.410 9.330 9.630 2,748,000 25,916,115 9.4309 9.160 9.102 9.160 9.082 9.374 2,822,958 9.1805 -0.63%
2020-09-18 0 9.470 9.460 9.470 9.320 9.570 3,631,000 34,363,600 9.4639 9.219 9.209 9.219 9.073 9.316 3,730,045 9.2127 0.42%
2020-09-17 0 9.430 9.410 9.430 9.200 9.560 6,533,000 61,506,829 9.4148 9.180 9.160 9.180 8.956 9.306 6,711,204 9.1648 2.28%
2020-09-16 0 9.220 9.220 9.250 9.200 9.430 2,955,000 27,460,600 9.2929 8.975 8.975 9.004 8.956 9.180 3,035,605 9.0462 -0.22%
2020-09-15 0 9.240 9.230 9.240 9.120 9.320 3,093,170 28,406,884 9.1837 8.995 8.985 8.995 8.878 9.073 3,177,544 8.9399 -0.22%
2020-09-14 0 9.260 9.220 9.260 9.120 9.450 4,914,842 45,608,609 9.2798 9.014 8.975 9.014 8.878 9.199 5,048,906 9.0334 0.43%
2020-09-11 0 9.220 9.200 9.220 8.950 9.250 2,855,000 26,004,460 9.1084 8.975 8.956 8.975 8.712 9.004 2,932,877 8.8665 2.44%
2020-09-10 0 9.000 9.000 9.010 9.000 9.380 3,579,000 32,802,720 9.1653 8.761 8.761 8.771 8.761 9.131 3,676,626 8.9220 -1.75%
2020-09-09 0 9.160 9.160 9.200 8.840 9.380 7,240,500 65,932,300 9.1060 8.917 8.917 8.956 8.605 9.131 7,438,003 8.8642 1.78%
2020-09-08 0 9.000 8.980 9.000 8.710 9.140 5,851,000 52,344,900 8.9463 8.761 8.742 8.761 8.479 8.897 6,010,601 8.7088 1.01%
2020-09-07 0 8.910 8.910 8.930 8.840 9.600 13,255,800 120,542,853 9.0936 8.673 8.673 8.693 8.605 9.345 13,617,385 8.8521 -8.71%
2020-09-04 0 9.760 9.710 9.760 9.430 9.900 9,769,000 93,528,715 9.5740 9.501 9.452 9.501 9.180 9.637 10,035,474 9.3198 -3.17%
2020-09-03 0 10.08 10.06 10.08 9.780 10.20 9,584,300 96,296,149 10.047 9.812 9.793 9.812 9.520 9.929 9,845,735 9.7805 2.34%
2020-09-02 0 9.850 9.830 9.850 9.670 9.850 6,543,000 63,992,850 9.7804 9.588 9.569 9.588 9.413 9.588 6,721,477 9.5207 0.51%
2020-09-01 0 9.800 9.770 9.800 9.600 9.850 4,523,000 43,997,894 9.7276 9.540 9.511 9.540 9.345 9.588 4,646,376 9.4693 0.72%
2020-08-31 0 9.730 9.710 9.730 9.650 10.04 7,570,000 74,531,936 9.8457 9.472 9.452 9.472 9.394 9.773 7,776,490 9.5843 -1.82%
2020-08-28 0 9.910 9.900 9.910 9.770 10.00 6,908,000 68,254,535 9.8805 9.647 9.637 9.647 9.511 9.734 7,096,433 9.6181 -0.90%
2020-08-27 0 10.00 10.00 10.02 9.770 10.18 6,963,000 69,544,256 9.9877 9.734 9.734 9.754 9.511 9.910 7,152,933 9.7225 2.56%
2020-08-26 0 9.750 9.740 9.750 9.700 10.10 9,520,000 93,440,615 9.8152 9.491 9.481 9.491 9.442 9.832 9,779,682 9.5546 -3.27%
2020-08-25 0 10.08 10.06 10.10 9.940 10.26 10,917,000 109,678,120 10.047 9.812 9.793 9.832 9.676 9.988 11,214,788 9.7798 -0.20%
2020-08-24 0 10.10 10.10 10.12 9.940 10.78 25,668,300 258,862,338 10.085 9.832 9.832 9.851 9.676 10.49 26,368,466 9.8171 -4.72%
2020-08-21 0 10.60 10.60 10.62 10.50 11.08 4,892,000 51,939,720 10.617 10.32 10.32 10.34 10.22 10.79 5,025,441 10.335 -1.30%
2020-08-20 0 10.74 10.74 10.76 10.30 10.88 7,019,000 74,990,360 10.684 10.45 10.45 10.47 10.03 10.59 7,210,461 10.400 1.32%
2020-08-19 0 10.60 10.58 10.60 10.52 11.32 8,366,000 90,089,841 10.769 10.32 10.30 10.32 10.24 11.02 8,594,203 10.483 -2.75%
2020-08-18 0 10.90 10.88 10.90 10.80 11.50 22,487,000 247,464,160 11.005 10.61 10.59 10.61 10.51 11.19 23,100,389 10.713 -5.87%
2020-08-17 0 11.58 11.58 11.60 10.12 11.60 27,508,000 304,064,838 11.054 11.27 11.27 11.29 9.851 11.29 28,258,349 10.760 13.31%
2020-08-14 0 10.22 10.20 10.24 9.970 10.30 3,143,000 31,985,440 10.177 9.949 9.929 9.968 9.705 10.03 3,228,733 9.9065 2.40%
2020-08-13 0 9.980 9.970 9.980 9.940 10.22 3,761,000 37,805,970 10.052 9.715 9.705 9.715 9.676 9.949 3,863,591 9.7852 -1.38%
2020-08-12 0 10.12 10.10 10.12 9.860 10.18 6,046,000 60,226,040 9.9613 9.851 9.832 9.851 9.598 9.910 6,210,920 9.6968 -0.98%
2020-08-11 0 10.22 10.16 10.22 10.04 10.38 4,805,700 48,786,384 10.152 9.949 9.890 9.949 9.773 10.10 4,936,787 9.8822 0.79%
2020-08-10 0 10.14 10.12 10.14 9.990 10.48 4,733,000 47,920,490 10.125 9.871 9.851 9.871 9.725 10.20 4,862,104 9.8559 -3.43%
2020-08-07 0 10.50 10.48 10.50 10.26 10.86 5,183,000 54,196,650 10.457 10.22 10.20 10.22 9.988 10.57 5,324,379 10.179 -2.60%
2020-08-06 0 10.78 10.76 10.78 10.50 10.98 4,991,000 53,179,420 10.655 10.49 10.47 10.49 10.22 10.69 5,127,142 10.372 -0.37%
2020-08-05 0 10.82 10.80 10.82 10.52 10.82 4,526,000 48,362,780 10.686 10.53 10.51 10.53 10.24 10.53 4,649,458 10.402 1.50%
2020-08-04 0 10.66 10.64 10.66 10.50 10.90 5,676,000 60,190,080 10.604 10.38 10.36 10.38 10.22 10.61 5,830,827 10.323 0.00%
2020-08-03 0 10.66 10.66 10.68 10.48 10.84 3,938,600 41,923,988 10.644 10.38 10.38 10.40 10.20 10.55 4,046,035 10.362 0.95%
2020-07-31 0 10.56 10.54 10.56 10.44 10.84 5,864,000 62,213,560 10.609 10.28 10.26 10.28 10.16 10.55 6,023,955 10.328 2.33%
2020-07-30 0 10.32 10.30 10.34 10.30 10.52 2,813,000 29,302,040 10.417 10.05 10.03 10.07 10.03 10.24 2,889,732 10.140 -0.39%
2020-07-29 0 10.36 10.36 10.38 10.16 10.46 3,251,000 33,554,480 10.321 10.08 10.08 10.10 9.890 10.18 3,339,679 10.047 1.57%
2020-07-28 0 10.20 10.20 10.22 10.10 10.34 2,591,000 26,472,120 10.217 9.929 9.929 9.949 9.832 10.07 2,661,676 9.9457 1.19%
2020-07-27 0 10.08 10.06 10.08 9.900 10.48 6,596,000 66,810,160 10.129 9.812 9.793 9.812 9.637 10.20 6,775,922 9.8599 -2.33%
2020-07-24 0 10.32 10.30 10.34 10.22 10.84 9,251,000 96,729,220 10.456 10.05 10.03 10.07 9.949 10.55 9,503,344 10.178 -6.01%
2020-07-23 0 10.98 10.96 10.98 10.62 11.06 5,595,000 60,717,280 10.852 10.69 10.67 10.69 10.34 10.77 5,747,617 10.564 3.39%
2020-07-22 0 10.62 10.60 10.62 10.58 11.28 8,258,000 90,777,840 10.993 10.34 10.32 10.34 10.30 10.98 8,483,257 10.701 -4.50%
2020-07-21 0 11.12 11.10 11.12 10.78 11.30 12,657,000 140,005,680 11.062 10.82 10.81 10.82 10.49 11.00 13,002,251 10.768 5.30%
2020-07-20 0 10.56 10.56 10.58 10.22 10.86 6,480,000 68,062,860 10.504 10.28 10.28 10.30 9.949 10.57 6,656,758 10.225 -1.68%
2020-07-17 0 10.74 10.70 10.74 10.50 10.90 7,043,000 75,503,450 10.720 10.45 10.42 10.45 10.22 10.61 7,235,115 10.436 2.29%
2020-07-16 0 10.50 10.48 10.52 10.44 11.54 15,442,000 165,641,200 10.727 10.22 10.20 10.24 10.16 11.23 15,863,219 10.442 -8.06%
2020-07-15 0 11.42 11.40 11.42 11.12 12.32 17,312,000 200,250,240 11.567 11.12 11.10 11.12 10.82 11.99 17,784,228 11.260 -4.67%
2020-07-14 0 11.98 11.98 12.00 11.54 12.42 20,187,200 243,826,108 12.078 11.66 11.66 11.68 11.23 12.09 20,737,856 11.758 0.50%
2020-07-13 0 11.92 11.92 11.94 11.86 12.30 9,007,000 108,458,000 12.042 11.60 11.60 11.62 11.55 11.97 9,252,688 11.722 -0.83%
2020-07-10 0 12.02 12.00 12.02 11.72 12.48 13,227,000 158,814,800 12.007 11.70 11.68 11.70 11.41 12.15 13,587,799 11.688 -3.22%
2020-07-09 0 12.42 12.40 12.42 12.04 12.64 21,618,000 267,699,680 12.383 12.09 12.07 12.09 11.72 12.30 22,207,684 12.054 8.38%
2020-07-08 0 11.46 11.46 11.48 10.88 11.50 9,534,510 108,005,552 11.328 11.16 11.16 11.18 10.59 11.19 9,794,587 11.027 3.99%
2020-07-07 0 11.02 11.02 11.04 11.00 11.94 14,052,000 159,804,100 11.372 10.73 10.73 10.75 10.71 11.62 14,435,303 11.070 -5.00%
2020-07-06 0 11.60 11.60 11.62 11.16 11.70 18,978,003 217,897,773 11.482 11.29 11.29 11.31 10.86 11.39 19,495,675 11.177 6.42%
2020-07-03 0 10.90 10.88 10.90 10.30 10.94 13,515,000 145,206,280 10.744 10.61 10.59 10.61 10.03 10.65 13,883,655 10.459 4.21%
2020-07-02 0 10.46 10.44 10.46 10.14 10.48 6,840,000 70,494,710 10.306 10.18 10.16 10.18 9.871 10.20 7,026,578 10.033 3.56%
2020-06-30 0 10.10 10.10 10.14 9.990 10.38 4,718,000 47,723,330 10.115 9.832 9.832 9.871 9.725 10.10 4,846,695 9.8466 -0.39%
2020-06-29 0 10.14 10.14 10.16 9.920 10.38 6,287,640 63,414,624 10.086 9.871 9.871 9.890 9.657 10.10 6,459,151 9.8178 -1.93%
2020-06-26 0 10.34 10.34 10.36 10.32 11.06 10,084,000 107,918,400 10.702 10.07 10.07 10.08 10.05 10.77 10,359,066 10.418 -2.82%
2020-06-24 0 10.64 10.64 10.66 9.970 10.76 11,288,000 118,487,890 10.497 10.36 10.36 10.38 9.705 10.47 11,595,908 10.218 6.72%
2020-06-23 0 9.970 9.970 9.980 9.780 10.04 5,051,000 50,009,140 9.9008 9.705 9.705 9.715 9.520 9.773 5,188,779 9.6379 -0.70%
2020-06-22 0 10.04 10.04 10.06 9.940 10.44 6,643,000 67,076,475 10.097 9.773 9.773 9.793 9.676 10.16 6,824,204 9.8292 -3.46%
2020-06-19 0 10.40 10.40 10.42 10.00 10.60 8,604,000 89,546,320 10.408 10.12 10.12 10.14 9.734 10.32 8,838,695 10.131 1.96%
2020-06-18 0 10.20 10.18 10.20 9.920 10.26 3,954,000 40,201,090 10.167 9.929 9.910 9.929 9.657 9.988 4,061,855 9.8972 0.99%
2020-06-17 0 10.10 10.10 10.14 10.00 10.44 5,174,000 52,661,460 10.178 9.832 9.832 9.871 9.734 10.16 5,315,134 9.9078 -1.94%
2020-06-16 0 10.30 10.28 10.30 9.820 10.30 7,693,000 77,954,090 10.133 10.03 10.01 10.03 9.559 10.03 7,902,846 9.8641 8.08%
2020-06-15 0 9.530 9.530 9.540 9.530 9.960 4,492,000 43,681,470 9.7243 9.277 9.277 9.287 9.277 9.696 4,614,530 9.4661 -3.83%
2020-06-12 0 9.910 9.910 9.920 9.590 9.930 2,684,000 26,327,720 9.8091 9.647 9.647 9.657 9.335 9.666 2,757,213 9.5487 -0.60%
2020-06-11 0 9.970 9.950 9.970 9.950 10.34 3,545,000 35,760,630 10.088 9.705 9.686 9.705 9.686 10.07 3,641,699 9.8198 -2.64%
2020-06-10 0 10.24 10.22 10.24 10.16 10.34 2,170,000 22,210,520 10.235 9.968 9.949 9.968 9.890 10.07 2,229,192 9.9635 0.59%
2020-06-09 0 10.18 10.18 10.20 10.02 10.54 4,217,000 43,380,700 10.287 9.910 9.910 9.929 9.754 10.26 4,332,029 10.014 -1.17%
2020-06-08 0 10.30 10.30 10.34 10.30 10.74 4,921,400 51,675,720 10.500 10.03 10.03 10.07 10.03 10.45 5,055,643 10.221 -0.77%
2020-06-05 0 10.38 10.38 10.40 10.24 10.46 2,317,118 24,013,385 10.364 10.10 10.10 10.12 9.968 10.18 2,380,323 10.088 1.17%
2020-06-04 0 10.26 10.26 10.28 10.22 10.52 3,856,000 39,887,709 10.344 9.988 9.988 10.01 9.949 10.24 3,961,182 10.070 -0.19%
2020-06-03 0 10.38 10.36 10.40 10.24 10.56 5,697,000 59,305,660 10.410 10.01 9.988 10.03 9.872 10.18 5,909,330 10.036 1.57%
2020-06-02 0 10.22 10.20 10.22 10.02 10.30 5,559,000 56,297,760 10.127 9.853 9.834 9.853 9.660 9.930 5,766,186 9.7634 -0.58%
2020-06-01 0 10.28 10.26 10.28 9.790 10.34 8,749,300 89,353,794 10.213 9.911 9.891 9.911 9.438 9.968 9,075,390 9.8457 5.44%
2020-05-29 0 9.750 9.710 9.750 9.450 9.780 6,145,000 59,529,840 9.6875 9.400 9.361 9.400 9.110 9.429 6,374,027 9.3394 1.99%
2020-05-28 0 9.560 9.560 9.590 9.400 9.640 5,722,000 54,375,420 9.5029 9.216 9.216 9.245 9.062 9.294 5,935,261 9.1614 0.63%
2020-05-27 0 9.500 9.500 9.510 9.420 9.680 4,526,000 43,028,640 9.5070 9.159 9.159 9.168 9.082 9.332 4,694,686 9.1654 -1.45%
2020-05-26 0 9.640 9.630 9.640 9.520 9.800 4,241,000 40,958,980 9.6579 9.294 9.284 9.294 9.178 9.448 4,399,064 9.3108 1.26%
2020-05-25 0 9.520 9.510 9.520 9.460 9.640 5,717,000 54,457,785 9.5256 9.178 9.168 9.178 9.120 9.294 5,930,075 9.1833 0.21%
2020-05-22 0 9.500 9.500 9.510 9.190 9.700 9,817,000 92,581,600 9.4307 9.159 9.159 9.168 8.860 9.351 10,182,884 9.0919 -2.96%
2020-05-21 0 9.790 9.790 9.800 9.760 10.26 5,575,000 55,358,400 9.9298 9.438 9.438 9.448 9.409 9.891 5,782,783 9.5730 -3.64%
2020-05-20 0 10.16 10.16 10.18 10.10 10.40 5,595,000 57,385,330 10.257 9.795 9.795 9.814 9.737 10.03 5,803,528 9.8880 0.20%
2020-05-19 0 10.14 10.12 10.14 9.970 10.30 5,636,000 56,913,610 10.098 9.776 9.756 9.776 9.612 9.930 5,846,056 9.7354 3.47%
2020-05-18 0 9.800 9.780 9.800 9.780 10.60 17,550,000 175,276,160 9.9872 9.448 9.429 9.448 9.429 10.22 18,204,096 9.6284 -9.43%
2020-05-15 0 10.82 10.80 10.82 10.50 10.96 6,003,000 64,705,060 10.779 10.43 10.41 10.43 10.12 10.57 6,226,734 10.391 0.37%
2020-05-14 0 10.78 10.74 10.78 10.46 10.98 7,092,000 76,438,560 10.778 10.39 10.35 10.39 10.08 10.59 7,356,322 10.391 0.56%
2020-05-13 0 10.72 10.70 10.72 10.40 10.90 6,587,000 70,683,870 10.731 10.33 10.32 10.33 10.03 10.51 6,832,500 10.345 1.52%
2020-05-12 0 10.56 10.56 10.58 10.24 10.66 7,541,003 79,012,521 10.478 10.18 10.18 10.20 9.872 10.28 7,822,060 10.101 -1.31%
2020-05-11 0 10.70 10.68 10.70 10.58 11.28 19,418,000 211,544,160 10.894 10.32 10.30 10.32 10.20 10.87 20,141,718 10.503 1.52%
2020-05-08 0 10.54 10.52 10.54 10.06 10.70 12,250,000 128,288,600 10.473 10.16 10.14 10.16 9.699 10.32 12,706,563 10.096 5.72%
2020-05-07 0 9.970 9.960 9.970 9.900 10.32 9,186,881 92,782,862 10.100 9.612 9.602 9.612 9.544 9.949 9,529,280 9.7366 -0.89%
2020-05-06 0 10.06 10.06 10.08 9.280 10.12 20,612,990 203,193,242 9.8575 9.699 9.699 9.718 8.947 9.756 21,381,245 9.5033 8.87%
2020-05-05 0 9.240 9.240 9.250 9.060 9.270 3,578,000 32,893,210 9.1932 8.908 8.908 8.918 8.734 8.937 3,711,354 8.8629 2.21%
2020-05-04 0 9.040 9.020 9.040 8.910 9.150 5,590,000 50,492,410 9.0326 8.715 8.696 8.715 8.590 8.821 5,798,342 8.7081 -3.42%
2020-04-29 0 9.360 9.320 9.360 9.260 9.640 5,383,000 50,661,980 9.4115 9.024 8.985 9.024 8.927 9.294 5,583,627 9.0733 0.65%
2020-04-28 0 9.300 9.300 9.310 8.980 9.320 6,562,700 60,166,094 9.1679 8.966 8.966 8.975 8.657 8.985 6,807,295 8.8385 2.65%
2020-04-27 0 9.060 9.060 9.090 8.810 9.210 5,259,000 47,787,790 9.0869 8.734 8.734 8.763 8.493 8.879 5,455,005 8.7604 2.95%
2020-04-24 0 8.800 8.800 8.850 8.580 8.890 4,369,000 38,250,130 8.7549 8.484 8.484 8.532 8.272 8.571 4,531,835 8.4403 1.62%
2020-04-23 0 8.660 8.650 8.660 8.640 8.970 5,088,000 44,468,080 8.7398 8.349 8.339 8.349 8.330 8.648 5,277,632 8.4258 -1.03%
2020-04-22 0 8.750 8.740 8.750 8.490 8.820 5,173,000 44,757,800 8.6522 8.436 8.426 8.436 8.185 8.503 5,365,800 8.3413 -0.57%
2020-04-21 0 8.800 8.800 8.810 8.650 9.100 8,528,000 74,869,790 8.7793 8.484 8.484 8.493 8.339 8.773 8,845,842 8.4638 -3.30%
2020-04-20 0 9.100 9.090 9.100 9.050 9.250 5,174,000 47,231,940 9.1287 8.773 8.763 8.773 8.725 8.918 5,366,837 8.8007 -0.66%
2020-04-17 0 9.160 9.160 9.170 9.130 9.450 11,187,000 103,883,670 9.2861 8.831 8.831 8.841 8.802 9.110 11,603,944 8.9524 0.66%
2020-04-16 0 9.100 9.100 9.140 8.900 9.200 6,558,000 59,139,840 9.0180 8.773 8.773 8.812 8.580 8.869 6,802,420 8.6939 0.00%
2020-04-15 0 9.100 9.100 9.120 9.100 9.450 7,294,218 67,772,765 9.2913 8.773 8.773 8.792 8.773 9.110 7,566,077 8.9575 -1.52%
2020-04-14 0 9.240 9.240 9.250 9.030 9.350 7,857,860 71,981,987 9.1605 8.908 8.908 8.918 8.706 9.014 8,150,726 8.8314 -0.75%
2020-04-09 0 9.310 9.310 9.340 9.200 9.580 12,078,150 112,926,070 9.3496 8.975 8.975 9.004 8.869 9.236 12,528,308 9.0137 0.32%
2020-04-08 0 9.280 9.280 9.290 9.140 9.520 6,201,000 57,673,760 9.3007 8.947 8.947 8.956 8.812 9.178 6,432,114 8.9665 -1.28%
2020-04-07 0 9.400 9.390 9.400 8.900 9.420 13,926,000 127,593,990 9.1623 9.062 9.053 9.062 8.580 9.082 14,445,028 8.8331 5.62%
2020-04-06 0 8.900 8.890 8.900 8.510 8.900 6,189,888 54,128,601 8.7447 8.580 8.571 8.580 8.204 8.580 6,420,588 8.4305 5.95%
2020-04-03 0 8.400 8.400 8.410 8.340 8.630 2,782,000 23,503,520 8.4484 8.098 8.098 8.108 8.040 8.320 2,885,686 8.1449 -1.75%
2020-04-02 0 8.550 8.550 8.560 8.210 8.570 4,429,000 37,455,230 8.4568 8.243 8.243 8.252 7.915 8.262 4,594,071 8.1530 1.18%
2020-04-01 0 8.450 8.430 8.450 8.330 8.870 6,649,000 56,847,481 8.5498 8.146 8.127 8.146 8.031 8.551 6,896,811 8.2426 -2.09%
2020-03-31 0 8.630 8.620 8.630 8.450 8.730 5,582,000 47,769,880 8.5578 8.320 8.310 8.320 8.146 8.416 5,790,044 8.2503 2.13%
2020-03-30 0 8.450 8.440 8.450 8.350 8.650 5,887,000 49,998,261 8.4930 8.146 8.137 8.146 8.050 8.339 6,106,411 8.1878 -3.65%
2020-03-27 0 8.770 8.750 8.770 8.700 9.240 7,384,953 66,147,342 8.9570 8.455 8.436 8.455 8.387 8.908 7,660,193 8.6352 1.39%
2020-03-26 0 8.650 8.650 8.660 8.470 8.950 6,486,000 56,821,780 8.7607 8.339 8.339 8.349 8.166 8.628 6,727,736 8.4459 -1.26%
2020-03-25 0 8.760 8.750 8.760 8.440 9.040 8,382,207 73,387,596 8.7552 8.445 8.436 8.445 8.137 8.715 8,694,616 8.4406 4.04%
2020-03-24 0 8.420 8.420 8.430 8.060 8.500 7,805,320 64,575,026 8.2732 8.117 8.117 8.127 7.770 8.195 8,096,228 7.9759 7.54%
2020-03-23 0 7.830 7.810 7.830 7.750 8.090 7,005,000 55,437,250 7.9140 7.549 7.529 7.549 7.472 7.799 7,266,079 7.6296 -7.45%
2020-03-20 0 8.460 8.450 8.460 8.080 8.550 7,706,000 64,288,870 8.3427 8.156 8.146 8.156 7.790 8.243 7,993,206 8.0429 3.80%
2020-03-19 0 8.150 8.110 8.150 7.710 8.550 15,511,000 123,798,630 7.9813 7.857 7.819 7.857 7.433 8.243 16,089,102 7.6946 0.37%
2020-03-18 0 8.120 8.110 8.120 8.050 9.170 10,632,100 91,145,997 8.5727 7.828 7.819 7.828 7.761 8.841 11,028,363 8.2647 -9.27%
2020-03-17 0 8.950 8.950 8.970 8.530 9.350 9,802,000 87,049,384 8.8808 8.628 8.628 8.648 8.224 9.014 10,167,325 8.5617 -0.56%
2020-03-16 0 9.000 8.990 9.000 8.930 9.900 8,729,000 80,591,691 9.2326 8.677 8.667 8.677 8.609 9.544 9,054,334 8.9009 -10.36%
2020-03-13 0 10.04 10.02 10.04 8.510 10.12 18,987,000 181,772,431 9.5735 9.679 9.660 9.679 8.204 9.756 19,694,654 9.2295 2.87%
2020-03-12 0 9.760 9.750 9.760 9.700 10.70 25,506,500 254,858,719 9.9919 9.409 9.400 9.409 9.351 10.32 26,457,139 9.6329 -12.39%
2020-03-11 0 11.14 11.12 11.14 10.90 11.46 7,479,000 83,972,540 11.228 10.74 10.72 10.74 10.51 11.05 7,757,746 10.824 0.00%
2020-03-10 0 11.14 11.14 11.18 10.50 11.44 12,738,000 141,039,431 11.072 10.74 10.74 10.78 10.12 11.03 13,212,751 10.674 0.36%
2020-03-09 0 11.10 11.06 11.10 11.00 11.80 10,719,128 120,298,850 11.223 10.70 10.66 10.70 10.60 11.38 11,118,635 10.820 -4.97%
2020-03-06 0 11.68 11.68 11.70 11.50 11.80 5,052,448 58,906,380 11.659 11.26 11.26 11.28 11.09 11.38 5,240,755 11.240 -2.18%
2020-03-05 0 11.94 11.94 11.96 11.40 11.94 7,898,128 92,638,874 11.729 11.51 11.51 11.53 10.99 11.51 8,192,495 11.308 5.66%
2020-03-04 0 11.30 11.26 11.30 11.06 11.34 3,577,700 40,017,454 11.185 10.89 10.86 10.89 10.66 10.93 3,711,042 10.783 -0.35%
2020-03-03 0 11.34 11.34 11.36 11.18 11.86 5,346,192 61,802,165 11.560 10.93 10.93 10.95 10.78 11.43 5,545,447 11.145 0.00%
2020-03-02 0 11.34 11.30 11.34 10.90 11.36 8,775,687 98,503,196 11.225 10.93 10.89 10.93 10.51 10.95 9,102,761 10.821 3.47%
2020-02-28 0 10.96 10.94 10.96 10.80 11.60 15,378,000 170,566,260 11.092 10.57 10.55 10.57 10.41 11.18 15,951,145 10.693 -8.36%
2020-02-27 0 11.96 11.96 11.98 11.70 12.12 6,319,000 74,872,380 11.849 11.53 11.53 11.55 11.28 11.68 6,554,512 11.423 -0.33%
2020-02-26 0 12.00 12.00 12.02 11.90 12.44 7,573,000 91,822,620 12.125 11.57 11.57 11.59 11.47 11.99 7,855,249 11.689 -3.38%
2020-02-25 0 12.42 12.42 12.44 11.90 12.60 7,496,000 91,807,276 12.248 11.97 11.97 11.99 11.47 12.15 7,775,379 11.807 1.80%
2020-02-24 0 12.20 12.18 12.20 11.96 12.40 7,825,000 95,049,640 12.147 11.76 11.74 11.76 11.53 11.95 8,116,641 11.710 -1.77%
2020-02-21 0 12.42 12.42 12.44 12.26 12.76 7,677,000 95,869,440 12.488 11.97 11.97 11.99 11.82 12.30 7,963,125 12.039 -0.64%
2020-02-20 0 12.50 12.50 12.52 11.94 12.54 8,764,000 107,780,660 12.298 12.05 12.05 12.07 11.51 12.09 9,090,638 11.856 2.63%
2020-02-19 0 12.18 12.16 12.20 12.04 12.40 6,959,000 85,337,200 12.263 11.74 11.72 11.76 11.61 11.95 7,218,365 11.822 0.83%
2020-02-18 0 12.08 12.06 12.08 11.70 12.30 9,705,500 116,439,193 11.997 11.65 11.63 11.65 11.28 11.86 10,067,228 11.566 -1.31%
2020-02-17 0 12.24 12.24 12.26 11.20 12.30 13,065,000 156,269,280 11.961 11.80 11.80 11.82 10.80 11.86 13,551,938 11.531 9.29%
2020-02-14 0 11.20 11.20 11.22 11.10 11.60 4,660,000 52,489,382 11.264 10.80 10.80 10.82 10.70 11.18 4,833,680 10.859 -2.27%
2020-02-13 0 11.46 11.46 11.48 11.40 11.92 7,998,384 92,789,157 11.601 11.05 11.05 11.07 10.99 11.49 8,296,487 11.184 -1.72%
2020-02-12 0 11.66 11.66 11.68 11.40 11.80 7,962,538 92,712,320 11.644 11.24 11.24 11.26 10.99 11.38 8,259,305 11.225 1.57%
2020-02-11 0 11.48 11.48 11.50 11.16 11.50 8,367,000 95,265,320 11.386 11.07 11.07 11.09 10.76 11.09 8,678,842 10.977 3.61%
2020-02-10 0 11.08 11.08 11.10 10.70 11.16 5,859,000 64,413,251 10.994 10.68 10.68 10.70 10.32 10.76 6,077,368 10.599 -0.72%
2020-02-07 0 11.16 11.14 11.16 10.90 11.38 8,235,000 91,312,482 11.088 10.76 10.74 10.76 10.51 10.97 8,541,922 10.690 -2.11%
2020-02-06 0 11.40 11.38 11.40 11.10 11.48 10,988,000 124,266,692 11.309 10.99 10.97 10.99 10.70 11.07 11,397,528 10.903 2.52%
2020-02-05 0 11.12 11.10 11.12 11.04 11.90 13,641,000 155,476,750 11.398 10.72 10.70 10.72 10.64 11.47 14,149,406 10.988 -3.64%
2020-02-04 0 11.54 11.54 11.56 11.16 11.72 10,148,500 116,666,030 11.496 11.13 11.13 11.14 10.76 11.30 10,526,739 11.083 3.78%
2020-02-03 0 11.12 11.04 11.12 10.50 11.30 11,134,664 122,520,184 11.004 10.72 10.64 10.72 10.12 10.89 11,549,658 10.608 -0.36%
2020-01-31 0 11.16 11.14 11.16 10.90 11.56 9,357,000 104,406,020 11.158 10.76 10.74 10.76 10.51 11.14 9,705,740 10.757 0.72%
2020-01-30 0 11.08 11.08 11.10 10.92 12.64 16,663,000 190,725,315 11.446 10.68 10.68 10.70 10.53 12.19 17,284,037 11.035 -11.92%
2020-01-29 0 12.58 12.52 12.58 12.28 12.76 8,297,000 104,021,739 12.537 12.13 12.07 12.13 11.84 12.30 8,606,233 12.087 -3.97%
2020-01-24 0 13.10 13.08 13.10 12.82 13.28 3,884,119 50,689,717 13.051 12.63 12.61 12.63 12.36 12.80 4,028,882 12.582 -0.15%
2020-01-23 0 13.12 13.10 13.12 12.82 13.86 11,015,200 146,785,617 13.326 12.65 12.63 12.65 12.36 13.36 11,425,741 12.847 -3.67%
2020-01-22 0 13.62 13.62 13.64 12.76 13.68 8,235,000 110,367,563 13.402 13.13 13.13 13.15 12.30 13.19 8,541,922 12.921 3.50%
2020-01-21 0 13.16 13.16 13.18 12.90 13.68 11,364,000 149,526,840 13.158 12.69 12.69 12.71 12.44 13.19 11,787,541 12.685 -4.36%
2020-01-20 0 13.76 13.74 13.76 13.54 13.94 5,193,000 71,476,440 13.764 13.27 13.25 13.27 13.05 13.44 5,386,545 13.269 -0.15%
2020-01-17 0 13.78 13.76 13.78 13.48 13.78 7,476,815 102,059,908 13.650 13.28 13.27 13.28 13.00 13.28 7,755,479 13.160 2.23%
2020-01-16 0 13.48 13.48 13.50 13.40 13.84 6,439,000 87,448,850 13.581 13.00 13.00 13.01 12.92 13.34 6,678,984 13.093 -1.03%
2020-01-15 0 13.62 13.60 13.62 13.34 13.64 5,345,000 72,241,840 13.516 13.13 13.11 13.13 12.86 13.15 5,544,211 13.030 0.89%
2020-01-14 0 13.50 13.48 13.50 13.40 14.24 11,879,850 164,206,436 13.822 13.01 13.00 13.01 12.92 13.73 12,322,617 13.326 -1.89%
2020-01-13 0 13.76 13.74 13.76 13.44 13.78 7,271,000 99,376,990 13.668 13.27 13.25 13.27 12.96 13.28 7,541,993 13.176 2.38%
2020-01-10 0 13.44 13.44 13.46 13.32 13.76 7,063,000 95,721,780 13.553 12.96 12.96 12.98 12.84 13.27 7,326,241 13.066 -0.88%
2020-01-09 0 13.56 13.54 13.56 12.96 13.60 13,781,900 184,171,734 13.363 13.07 13.05 13.07 12.49 13.11 14,295,558 12.883 6.27%
2020-01-08 0 12.76 12.72 12.78 12.12 12.80 10,360,000 129,976,468 12.546 12.30 12.26 12.32 11.68 12.34 10,746,122 12.095 2.24%
2020-01-07 0 12.48 12.46 12.48 12.36 12.58 8,967,400 111,510,766 12.435 12.03 12.01 12.03 11.92 12.13 9,301,619 11.988 2.63%
2020-01-06 0 12.16 12.14 12.16 12.00 12.92 19,278,200 237,398,281 12.314 11.72 11.70 11.72 11.57 12.46 19,996,707 11.872 -6.17%
2020-01-03 0 12.96 12.94 12.96 12.92 13.86 11,753,300 155,880,730 13.263 12.49 12.48 12.49 12.46 13.36 12,191,351 12.786 -3.86%
2020-01-02 0 13.48 13.46 13.48 12.80 13.48 7,051,000 93,742,473 13.295 13.00 12.98 13.00 12.34 13.00 7,313,794 12.817 4.50%
2019-12-31 0 12.90 12.90 12.92 12.70 13.00 3,317,500 42,648,130 12.856 12.44 12.44 12.46 12.24 12.53 3,441,145 12.394 -0.15%
2019-12-30 0 12.92 12.90 12.92 12.90 13.14 6,645,640 86,191,691 12.970 12.46 12.44 12.46 12.44 12.67 6,893,326 12.504 -1.52%
2019-12-27 0 13.12 13.10 13.12 13.00 13.52 7,450,738 99,119,824 13.303 12.65 12.63 12.65 12.53 13.03 7,728,430 12.825 -0.46%
2019-12-24 0 13.18 13.18 13.22 12.96 13.24 2,824,000 37,062,720 13.124 12.71 12.71 12.74 12.49 12.76 2,929,252 12.653 1.38%
2019-12-23 0 13.00 12.98 13.00 12.94 13.20 5,908,500 77,015,340 13.035 12.53 12.51 12.53 12.48 12.73 6,128,712 12.566 0.31%
2019-12-20 0 12.96 12.94 12.96 12.86 13.58 9,320,200 122,000,323 13.090 12.49 12.48 12.49 12.40 13.09 9,667,568 12.620 -3.28%
2019-12-19 0 13.40 13.40 13.42 12.80 14.00 47,994,500 643,713,650 13.412 12.92 12.92 12.94 12.34 13.50 49,783,276 12.930 -4.96%
2019-12-18 0 14.10 14.08 14.10 13.94 14.36 8,800,000 123,687,700 14.055 13.59 13.57 13.59 13.44 13.84 9,127,980 13.550 -1.81%
2019-12-17 0 14.36 14.34 14.36 14.12 14.78 15,093,160 218,635,374 14.486 13.84 13.82 13.84 13.61 14.25 15,655,689 13.965 0.98%
2019-12-16 0 14.22 14.22 14.24 13.88 14.32 11,745,000 165,527,587 14.094 13.71 13.71 13.73 13.38 13.81 12,182,741 13.587 2.01%
2019-12-13 0 13.94 13.92 13.94 13.74 14.48 11,086,000 155,380,680 14.016 13.44 13.42 13.44 13.25 13.96 11,499,180 13.512 -0.85%
2019-12-12 0 14.06 14.06 14.08 13.16 14.44 33,152,900 457,755,021 13.807 13.55 13.55 13.57 12.69 13.92 34,388,523 13.311 13.02%
2019-12-11 0 12.44 12.40 12.44 12.14 12.46 5,096,000 62,688,360 12.302 11.99 11.95 11.99 11.70 12.01 5,285,930 11.859 1.30%
2019-12-10 0 12.28 12.28 12.30 12.22 12.66 3,557,000 44,201,420 12.427 11.84 11.84 11.86 11.78 12.21 3,689,571 11.980 -1.29%
2019-12-09 0 12.44 12.44 12.46 12.42 12.82 5,404,000 68,199,308 12.620 11.99 11.99 12.01 11.97 12.36 5,605,409 12.167 0.16%
2019-12-06 0 12.42 12.40 12.42 11.94 12.54 11,277,100 139,772,453 12.394 11.97 11.95 11.97 11.51 12.09 11,697,403 11.949 3.67%
2019-12-05 0 11.98 11.96 11.98 11.30 11.98 5,479,000 64,468,860 11.767 11.55 11.53 11.55 10.89 11.55 5,683,205 11.344 5.27%
2019-12-04 0 11.38 11.36 11.38 11.32 11.88 3,944,000 45,483,820 11.532 10.97 10.95 10.97 10.91 11.45 4,090,995 11.118 -3.89%
2019-12-03 0 11.84 11.82 11.84 11.46 11.92 3,894,000 45,815,160 11.766 11.41 11.40 11.41 11.05 11.49 4,039,131 11.343 1.54%
2019-12-02 0 11.66 11.62 11.66 11.60 11.82 1,815,000 21,252,460 11.709 11.24 11.20 11.24 11.18 11.40 1,882,646 11.289 0.52%
2019-11-29 0 11.60 11.58 11.60 11.34 11.84 5,300,000 61,061,540 11.521 11.18 11.16 11.18 10.93 11.41 5,497,533 11.107 -2.19%
2019-11-28 0 11.86 11.80 11.86 11.76 12.02 3,787,000 44,939,100 11.867 11.43 11.38 11.43 11.34 11.59 3,928,143 11.440 -1.17%
2019-11-27 0 12.00 11.98 12.00 11.80 12.06 3,507,000 41,940,230 11.959 11.57 11.55 11.57 11.38 11.63 3,637,707 11.529 0.00%
2019-11-26 0 12.00 11.92 12.00 11.86 12.16 5,312,000 63,778,160 12.006 11.57 11.49 11.57 11.43 11.72 5,509,981 11.575 0.84%
2019-11-25 0 11.90 11.88 11.90 11.50 11.94 3,487,000 40,975,640 11.751 11.47 11.45 11.47 11.09 11.51 3,616,962 11.329 0.85%
2019-11-22 0 11.80 11.72 11.80 11.54 11.86 3,862,000 45,159,600 11.693 11.38 11.30 11.38 11.13 11.43 4,005,938 11.273 1.03%
2019-11-21 0 11.68 11.66 11.72 11.46 11.98 7,586,000 88,609,750 11.681 11.26 11.24 11.30 11.05 11.55 7,868,734 11.261 -3.15%
2019-11-20 0 12.06 12.00 12.06 11.76 12.12 6,473,000 77,235,860 11.932 11.63 11.57 11.63 11.34 11.68 6,714,252 11.503 1.34%
2019-11-19 0 11.90 11.90 11.92 11.00 12.06 18,086,000 212,871,001 11.770 11.47 11.47 11.49 10.60 11.63 18,760,073 11.347 8.58%
2019-11-18 0 10.96 10.96 10.98 10.86 11.06 2,112,000 23,151,440 10.962 10.57 10.57 10.59 10.47 10.66 2,190,715 10.568 0.74%
2019-11-15 0 10.88 10.86 10.88 10.86 11.10 2,015,000 22,057,350 10.947 10.49 10.47 10.49 10.47 10.70 2,090,100 10.553 -0.37%
2019-11-14 0 10.92 10.90 10.92 10.78 11.12 3,886,000 42,433,580 10.920 10.53 10.51 10.53 10.39 10.72 4,030,833 10.527 1.11%
2019-11-13 0 10.80 10.80 10.82 10.76 11.50 8,178,000 89,545,880 10.950 10.41 10.41 10.43 10.37 11.09 8,482,798 10.556 -4.42%
2019-11-12 0 11.30 11.30 11.32 10.48 11.40 11,434,000 126,477,020 11.062 10.89 10.89 10.91 10.10 10.99 11,860,150 10.664 7.82%
2019-11-11 0 10.48 10.46 10.48 10.40 10.82 5,781,000 61,045,436 10.560 10.10 10.08 10.10 10.03 10.43 5,996,460 10.180 -3.68%
2019-11-08 0 10.88 10.86 10.88 10.76 11.32 7,076,000 78,081,640 11.035 10.49 10.47 10.49 10.37 10.91 7,339,726 10.638 -1.09%
2019-11-07 0 11.00 10.98 11.00 10.66 11.00 5,485,000 59,389,300 10.828 10.60 10.59 10.60 10.28 10.60 5,689,428 10.439 2.61%
2019-11-06 0 10.72 10.72 10.76 10.70 11.14 5,889,000 64,180,960 10.898 10.33 10.33 10.37 10.32 10.74 6,108,486 10.507 -2.01%
2019-11-05 0 10.94 10.94 10.96 10.82 11.10 8,090,000 88,709,240 10.965 10.55 10.55 10.57 10.43 10.70 8,391,518 10.571 2.05%
2019-11-04 0 10.72 10.72 10.74 10.58 10.82 4,245,000 45,532,020 10.726 10.33 10.33 10.35 10.20 10.43 4,403,213 10.341 1.90%
2019-11-01 0 10.52 10.52 10.54 10.38 10.68 6,189,000 65,210,829 10.537 10.14 10.14 10.16 10.01 10.30 6,419,667 10.158 0.77%
2019-10-31 0 10.44 10.42 10.44 10.12 10.86 11,896,000 125,845,900 10.579 10.06 10.05 10.06 9.756 10.47 12,339,369 10.199 2.35%
2019-10-30 0 10.20 10.18 10.20 10.00 10.44 3,569,000 36,562,960 10.245 9.834 9.814 9.834 9.641 10.06 3,702,018 9.8765 -0.78%
2019-10-29 0 10.28 10.28 10.30 10.16 10.50 4,627,000 47,640,560 10.296 9.911 9.911 9.930 9.795 10.12 4,799,450 9.9263 0.39%
2019-10-28 0 10.24 10.24 10.26 9.850 10.42 10,960,000 111,677,550 10.190 9.872 9.872 9.891 9.496 10.05 11,368,484 9.8234 4.60%
2019-10-25 0 9.790 9.760 9.790 9.570 9.860 3,094,000 30,156,400 9.7467 9.438 9.409 9.438 9.226 9.506 3,209,315 9.3965 0.93%
2019-10-24 0 9.700 9.690 9.700 9.480 9.820 4,855,400 46,842,182 9.6474 9.351 9.342 9.351 9.139 9.467 5,036,363 9.3008 0.00%
2019-10-23 0 9.700 9.700 9.710 9.650 9.860 5,095,000 49,579,400 9.7310 9.351 9.351 9.361 9.303 9.506 5,284,893 9.3813 -1.42%
2019-10-22 0 9.840 9.790 9.840 9.730 10.04 4,962,000 48,951,870 9.8654 9.486 9.438 9.486 9.380 9.679 5,146,936 9.5109 0.41%
2019-10-21 0 9.800 9.780 9.800 9.500 10.34 13,771,000 135,403,840 9.8325 9.448 9.429 9.448 9.159 9.968 14,284,251 9.4792 -4.67%
2019-10-18 0 10.28 10.26 10.28 9.920 10.44 12,513,000 127,907,470 10.222 9.911 9.891 9.911 9.564 10.06 12,979,365 9.8547 3.73%
2019-10-17 0 9.910 9.900 9.910 9.680 9.950 5,815,000 57,308,790 9.8553 9.554 9.544 9.554 9.332 9.592 6,031,728 9.5012 1.75%
2019-10-16 0 9.740 9.720 9.740 9.670 9.900 5,225,300 51,031,946 9.7663 9.390 9.371 9.390 9.323 9.544 5,420,049 9.4154 -0.51%
2019-10-15 0 9.790 9.780 9.790 9.280 9.820 9,716,000 93,586,670 9.6322 9.438 9.429 9.438 8.947 9.467 10,078,120 9.2861 3.71%
2019-10-14 0 9.440 9.430 9.440 9.340 9.650 9,188,000 86,864,740 9.4542 9.101 9.091 9.101 9.004 9.303 9,530,441 9.1145 1.61%
2019-10-11 0 9.290 9.260 9.290 9.160 9.710 15,410,000 144,819,530 9.3978 8.956 8.927 8.956 8.831 9.361 15,984,338 9.0601 1.53%
2019-10-10 0 9.150 9.140 9.150 8.500 9.270 12,351,000 111,267,490 9.0088 8.821 8.812 8.821 8.195 8.937 12,811,327 8.6851 7.39%
2019-10-09 0 8.520 8.510 8.530 8.480 8.910 7,833,000 67,384,111 8.6026 8.214 8.204 8.224 8.175 8.590 8,124,939 8.2935 -3.07%
2019-10-08 0 8.790 8.750 8.790 8.480 8.910 8,547,000 74,548,802 8.7222 8.474 8.436 8.474 8.175 8.590 8,865,551 8.4088 2.33%
2019-10-04 0 8.590 8.580 8.590 8.460 8.880 5,580,000 48,225,830 8.6426 8.281 8.272 8.281 8.156 8.561 5,787,969 8.3321 -2.39%
2019-10-03 0 8.800 8.800 8.810 8.350 8.960 6,453,000 56,507,430 8.7568 8.484 8.484 8.493 8.050 8.638 6,693,506 8.4421 3.17%
2019-10-02 0 8.530 8.530 8.540 8.340 8.630 2,012,000 17,132,750 8.5153 8.224 8.224 8.233 8.040 8.320 2,086,988 8.2093 0.95%
2019-09-30 0 8.450 8.440 8.450 8.360 8.570 2,758,000 23,382,560 8.4781 8.146 8.137 8.146 8.060 8.262 2,860,792 8.1735 -1.29%
2019-09-27 0 8.560 8.560 8.570 8.300 8.690 3,461,000 29,541,960 8.5357 8.252 8.252 8.262 8.002 8.378 3,589,993 8.2290 1.90%
2019-09-26 0 8.400 8.390 8.410 8.320 8.740 7,251,000 61,441,695 8.4735 8.098 8.089 8.108 8.021 8.426 7,521,248 8.1691 -0.83%
2019-09-25 0 8.470 8.470 8.480 8.470 8.900 6,948,000 59,572,650 8.5741 8.166 8.166 8.175 8.166 8.580 7,206,955 8.2660 -4.83%
2019-09-24 0 8.900 8.900 8.910 8.710 9.100 6,534,000 58,225,435 8.9111 8.580 8.580 8.590 8.397 8.773 6,777,525 8.5910 1.37%
2019-09-23 0 8.780 8.780 8.790 8.780 9.330 9,208,000 82,340,980 8.9423 8.465 8.465 8.474 8.465 8.995 9,551,186 8.6210 -4.98%
2019-09-20 0 9.240 9.240 9.250 9.220 9.960 14,161,000 135,162,500 9.5447 8.908 8.908 8.918 8.889 9.602 14,688,787 9.2017 -2.84%
2019-09-19 0 9.510 9.500 9.510 9.050 9.580 14,101,000 132,755,930 9.4146 9.168 9.159 9.168 8.725 9.236 14,626,551 9.0764 3.71%
2019-09-18 0 9.170 9.170 9.180 8.680 9.280 11,841,000 107,630,130 9.0896 8.841 8.841 8.850 8.368 8.947 12,282,319 8.7630 7.38%
2019-09-17 0 8.540 8.540 8.550 8.500 8.870 8,435,500 72,704,325 8.6189 8.233 8.233 8.243 8.195 8.551 8,749,895 8.3092 -4.26%
2019-09-16 0 8.920 8.880 8.920 8.810 9.060 7,760,000 69,170,600 8.9137 8.599 8.561 8.599 8.493 8.734 8,049,219 8.5935 -1.87%
2019-09-13 0 9.090 9.090 9.100 8.880 9.250 6,038,000 54,740,280 9.0660 8.763 8.763 8.773 8.561 8.918 6,263,039 8.7402 -1.52%
2019-09-12 0 9.230 9.210 9.240 8.680 9.250 13,582,894 123,033,719 9.0580 8.898 8.879 8.908 8.368 8.918 14,089,135 8.7325 5.25%
2019-09-11 0 8.770 8.750 8.770 8.650 8.900 8,384,000 73,556,150 8.7734 8.455 8.436 8.455 8.339 8.580 8,696,475 8.4582 1.15%
2019-09-10 0 8.670 8.670 8.680 8.460 8.840 9,744,700 84,477,370 8.6691 8.358 8.358 8.368 8.156 8.522 10,107,889 8.3576 0.12%
2019-09-09 0 8.660 8.660 8.670 8.420 8.750 12,332,981 106,529,725 8.6378 8.349 8.349 8.358 8.117 8.436 12,792,637 8.3274 2.00%
2019-09-06 0 8.490 8.480 8.490 7.810 8.630 24,926,811 207,429,571 8.3215 8.185 8.175 8.185 7.529 8.320 25,855,844 8.0225 9.69%
2019-09-05 0 7.740 7.730 7.740 7.500 7.800 8,889,500 68,392,660 7.6936 7.462 7.452 7.462 7.231 7.520 9,220,816 7.4172 3.34%
2019-09-04 0 7.490 7.490 7.500 7.200 7.550 5,753,000 42,712,820 7.4244 7.221 7.221 7.231 6.941 7.279 5,967,417 7.1577 2.18%
2019-09-03 0 7.330 7.300 7.330 7.150 7.390 5,299,968 38,683,389 7.2988 7.067 7.038 7.067 6.893 7.124 5,497,500 7.0365 3.09%
2019-09-02 0 7.110 7.110 7.120 7.070 7.300 4,636,000 33,210,500 7.1636 6.855 6.855 6.864 6.816 7.038 4,808,786 6.9062 -1.66%
2019-08-30 0 7.230 7.220 7.230 7.130 7.490 7,877,000 57,674,820 7.3219 6.970 6.961 6.970 6.874 7.221 8,170,579 7.0588 1.40%
2019-08-29 0 7.130 7.120 7.130 6.950 7.160 3,639,000 25,681,250 7.0572 6.874 6.864 6.874 6.700 6.903 3,774,627 6.8037 -0.14%
2019-08-28 0 7.140 7.130 7.140 7.100 7.380 3,601,000 25,812,370 7.1681 6.883 6.874 6.883 6.845 7.115 3,735,211 6.9106 -1.92%
2019-08-27 0 7.280 7.280 7.290 7.210 7.500 4,952,950 36,371,270 7.3434 7.018 7.018 7.028 6.951 7.231 5,137,549 7.0795 0.83%
2019-08-26 0 7.220 7.220 7.230 6.860 7.240 7,914,000 56,376,730 7.1237 6.961 6.961 6.970 6.614 6.980 8,208,958 6.8677 -2.56%
2019-08-23 0 7.410 7.410 7.420 7.400 7.730 4,191,000 31,456,770 7.5058 7.144 7.144 7.153 7.134 7.452 4,347,200 7.2361 -1.85%
2019-08-22 0 7.550 7.550 7.560 7.520 7.730 4,089,000 31,070,760 7.5986 7.279 7.279 7.288 7.250 7.452 4,241,399 7.3256 -0.13%
2019-08-21 0 7.560 7.550 7.560 7.480 7.860 7,701,253 58,726,992 7.6256 7.288 7.279 7.288 7.211 7.578 7,988,282 7.3516 -2.58%
2019-08-20 0 7.760 7.760 7.770 7.680 8.000 8,005,000 62,680,600 7.8302 7.481 7.481 7.491 7.404 7.713 8,303,350 7.5488 -1.77%
2019-08-19 0 7.900 7.890 7.900 7.570 7.960 9,388,619 73,632,964 7.8428 7.616 7.607 7.616 7.298 7.674 9,738,537 7.5610 4.64%
2019-08-16 0 7.550 7.530 7.550 7.370 7.680 7,325,510 55,364,834 7.5578 7.279 7.259 7.279 7.105 7.404 7,598,535 7.2863 0.94%
2019-08-15 0 7.480 7.480 7.520 7.170 7.550 15,835,941 116,911,045 7.3826 7.211 7.211 7.250 6.912 7.279 16,426,154 7.1174 -0.53%
2019-08-14 0 7.520 7.500 7.520 7.390 7.940 15,997,450 122,884,469 7.6815 7.250 7.231 7.250 7.124 7.655 16,593,682 7.4055 1.48%
2019-08-13 0 7.410 7.410 7.420 7.310 7.730 18,754,700 140,898,396 7.5127 7.144 7.144 7.153 7.047 7.452 19,453,696 7.2428 0.82%
2019-08-12 0 7.350 7.350 7.360 6.780 7.470 12,171,000 87,449,590 7.1851 7.086 7.086 7.096 6.536 7.202 12,624,619 6.9269 7.93%
2019-08-09 0 6.810 6.800 6.810 6.730 6.920 4,875,000 33,179,010 6.8060 6.565 6.556 6.565 6.488 6.671 5,056,693 6.5614 0.29%
2019-08-08 0 6.790 6.780 6.790 6.690 6.950 5,424,000 36,866,550 6.7969 6.546 6.536 6.546 6.450 6.700 5,626,155 6.5527 2.57%
2019-08-07 0 6.620 6.610 6.620 6.460 6.840 4,896,243 32,284,119 6.5937 6.382 6.372 6.382 6.228 6.594 5,078,728 6.3567 0.30%
2019-08-06 0 6.600 6.600 6.620 6.050 6.700 11,175,029 71,127,539 6.3649 6.363 6.363 6.382 5.833 6.459 11,591,527 6.1362 1.38%
2019-08-05 0 6.510 6.510 6.530 6.500 6.800 8,027,000 53,073,590 6.6119 6.276 6.276 6.295 6.266 6.556 8,326,170 6.3743 -4.26%
2019-08-02 0 6.800 6.800 6.810 6.740 7.090 13,230,000 90,888,690 6.8699 6.556 6.556 6.565 6.498 6.835 13,723,088 6.6230 -8.11%
2019-08-01 0 7.400 7.400 7.410 7.400 7.800 4,526,000 33,894,470 7.4888 7.134 7.134 7.144 7.134 7.520 4,694,686 7.2198 -3.65%
2019-07-31 0 7.680 7.660 7.680 7.500 7.710 3,355,000 25,425,570 7.5784 7.404 7.385 7.404 7.231 7.433 3,480,042 7.3061 -0.90%
2019-07-30 0 7.750 7.750 7.760 7.710 7.850 2,187,000 17,021,200 7.7829 7.472 7.472 7.481 7.433 7.568 2,268,510 7.5032 0.39%
2019-07-29 0 7.720 7.700 7.720 7.580 7.840 4,529,000 34,766,930 7.6765 7.443 7.423 7.443 7.308 7.558 4,697,798 7.4007 -1.03%
2019-07-26 0 7.800 7.770 7.800 7.560 7.940 4,872,000 37,926,140 7.7845 7.520 7.491 7.520 7.288 7.655 5,053,582 7.5048 1.56%
2019-07-25 0 7.680 7.680 7.690 7.650 8.060 10,956,306 85,231,830 7.7792 7.404 7.404 7.414 7.375 7.770 11,364,652 7.4997 -3.15%
2019-07-24 0 7.930 7.920 7.930 7.900 8.140 6,466,000 51,886,980 8.0246 7.645 7.635 7.645 7.616 7.848 6,706,991 7.7363 1.67%
2019-07-23 0 7.800 7.800 7.810 7.680 8.000 7,924,000 62,249,040 7.8558 7.520 7.520 7.529 7.404 7.713 8,219,331 7.5735 2.63%
2019-07-22 0 7.600 7.570 7.600 7.360 7.900 9,947,000 76,331,330 7.6738 7.327 7.298 7.327 7.096 7.616 10,317,729 7.3981 1.33%
2019-07-19 0 7.500 7.490 7.500 7.120 7.600 10,161,000 75,781,515 7.4581 7.231 7.221 7.231 6.864 7.327 10,539,705 7.1901 5.34%
2019-07-18 0 7.120 7.080 7.120 6.930 7.150 4,694,500 33,096,105 7.0500 6.864 6.826 6.864 6.681 6.893 4,869,466 6.7967 1.57%
2019-07-17 0 7.010 7.010 7.020 6.910 7.130 5,479,000 38,537,960 7.0338 6.758 6.758 6.768 6.662 6.874 5,683,205 6.7810 -0.71%
2019-07-16 0 7.060 7.060 7.070 6.800 7.150 8,263,000 57,756,900 6.9898 6.806 6.806 6.816 6.556 6.893 8,570,966 6.7387 2.02%
2019-07-15 0 6.920 6.910 6.920 6.320 7.160 14,359,000 98,664,950 6.8713 6.671 6.662 6.671 6.093 6.903 14,894,166 6.6244 7.79%
2019-07-12 0 6.420 6.420 6.440 6.420 6.650 5,498,000 35,632,560 6.4810 6.189 6.189 6.209 6.189 6.411 5,702,913 6.2481 -3.17%
2019-07-11 0 6.630 6.620 6.630 6.590 6.790 9,636,000 64,470,750 6.6906 6.392 6.382 6.392 6.353 6.546 9,995,138 6.4502 1.07%
2019-07-10 0 6.560 6.550 6.560 6.300 6.580 8,245,200 53,221,274 6.4548 6.324 6.315 6.324 6.074 6.344 8,552,502 6.2229 4.96%
2019-07-09 0 6.250 6.240 6.250 6.120 6.300 5,774,133 35,826,744 6.2047 6.025 6.016 6.025 5.900 6.074 5,989,338 5.9818 0.97%
2019-07-08 0 6.190 6.190 6.210 6.120 6.250 4,935,000 30,521,320 6.1847 5.968 5.968 5.987 5.900 6.025 5,118,930 5.9624 -3.43%
2019-07-05 0 6.410 6.410 6.420 6.120 6.440 5,517,000 34,698,150 6.2893 6.180 6.180 6.189 5.900 6.209 5,722,621 6.0633 2.56%
2019-07-04 0 6.250 6.240 6.250 6.230 6.650 10,120,000 64,474,630 6.3710 6.025 6.016 6.025 6.006 6.411 10,497,177 6.1421 -4.58%
2019-07-03 0 6.550 6.550 6.560 6.500 6.840 7,603,100 50,288,765 6.6142 6.315 6.315 6.324 6.266 6.594 7,886,471 6.3766 -3.53%
2019-07-02 0 6.790 6.790 6.800 6.470 6.820 20,826,034 138,421,751 6.6466 6.546 6.546 6.556 6.238 6.575 21,602,230 6.4078 14.12%
2019-06-28 0 5.950 5.950 5.960 5.920 6.110 4,695,143 28,005,865 5.9649 5.736 5.736 5.746 5.707 5.890 4,870,133 5.7505 -2.94%
2019-06-27 0 6.130 6.130 6.140 5.840 6.160 8,045,195 48,798,401 6.0655 5.910 5.910 5.919 5.630 5.939 8,345,043 5.8476 5.87%
2019-06-26 0 5.790 5.790 5.810 5.660 5.900 2,432,000 14,144,895 5.8162 5.582 5.582 5.601 5.457 5.688 2,522,642 5.6072 0.70%
2019-06-25 0 5.750 5.740 5.750 5.710 5.980 3,909,000 22,673,730 5.8004 5.543 5.534 5.543 5.505 5.765 4,054,690 5.5920 -2.87%
2019-06-24 0 5.920 5.920 5.930 5.880 6.110 3,057,222 18,312,184 5.9898 5.707 5.707 5.717 5.669 5.890 3,171,166 5.7746 -1.66%
2019-06-21 0 6.020 6.020 6.030 5.990 6.300 7,390,163 45,229,858 6.1203 5.804 5.804 5.813 5.775 6.074 7,665,598 5.9004 -0.82%
2019-06-20 0 6.070 6.050 6.070 5.930 6.140 6,291,125 38,120,871 6.0595 5.852 5.833 5.852 5.717 5.919 6,525,598 5.8417 -0.16%
2019-06-19 0 6.080 6.070 6.080 5.950 6.290 17,103,087 104,031,563 6.0826 5.862 5.852 5.862 5.736 6.064 17,740,527 5.8641 7.42%
2019-06-18 0 5.660 5.650 5.660 5.570 5.770 4,426,210 24,909,840 5.6278 5.457 5.447 5.457 5.370 5.563 4,591,177 5.4256 -0.88%
2019-06-17 0 5.710 5.710 5.730 5.660 6.000 5,639,464 32,660,576 5.7914 5.505 5.505 5.524 5.457 5.784 5,849,649 5.5833 1.42%
2019-06-14 0 5.630 5.630 5.640 5.610 5.850 3,429,621 19,511,367 5.6891 5.428 5.428 5.437 5.408 5.640 3,557,445 5.4847 -3.76%
2019-06-13 0 5.850 5.850 5.860 5.580 5.850 3,894,000 22,360,510 5.7423 5.640 5.640 5.649 5.380 5.640 4,039,131 5.5360 2.81%
2019-06-12 0 5.690 5.690 5.700 5.680 5.930 4,935,585 28,336,920 5.7413 5.486 5.486 5.495 5.476 5.717 5,119,536 5.5351 -5.79%
2019-06-11 0 6.040 6.040 6.050 6.000 6.400 8,086,000 49,837,380 6.1634 5.823 5.823 5.833 5.784 6.170 8,387,369 5.9420 -3.82%
2019-06-10 0 6.280 6.270 6.280 5.510 6.300 15,067,121 87,560,115 5.8113 6.054 6.045 6.054 5.312 6.074 15,628,679 5.6025 14.60%
2019-06-06 0 5.480 5.440 5.480 5.380 5.580 2,819,000 15,406,555 5.4653 5.283 5.245 5.283 5.187 5.380 2,924,065 5.2689 -1.26%
2019-06-05 0 5.550 5.540 5.550 5.480 5.640 3,150,602 17,484,634 5.5496 5.351 5.341 5.351 5.283 5.437 3,268,026 5.3502 2.59%
2019-06-04 0 5.410 5.400 5.410 5.410 5.570 2,033,261 11,145,931 5.4818 5.216 5.206 5.216 5.216 5.370 2,109,042 5.2848 -3.74%
2019-06-03 0 5.620 5.610 5.620 5.420 5.670 2,746,000 15,310,650 5.5756 5.418 5.408 5.418 5.225 5.466 2,848,345 5.3753 1.63%
2019-05-31 0 5.530 5.530 5.550 5.470 5.660 2,174,833 12,141,090 5.5825 5.331 5.331 5.351 5.273 5.457 2,255,890 5.3820 1.28%
2019-05-30 0 5.460 5.460 5.480 5.380 5.550 1,487,256 8,111,105 5.4537 5.264 5.264 5.283 5.187 5.351 1,542,687 5.2578 -1.62%
2019-05-29 0 5.550 5.540 5.570 5.430 5.650 2,432,439 13,524,472 5.5600 5.351 5.341 5.370 5.235 5.447 2,523,097 5.3603 -1.42%
2019-05-28 0 5.630 5.620 5.630 5.470 5.770 4,780,000 26,990,600 5.6466 5.428 5.418 5.428 5.273 5.563 4,958,153 5.4437 2.93%
2019-05-27 0 5.470 5.460 5.470 5.310 5.580 3,997,000 21,693,960 5.4276 5.273 5.264 5.273 5.119 5.380 4,145,970 5.2325 0.92%
2019-05-24 0 5.420 5.420 5.460 5.390 5.630 7,663,000 41,978,215 5.4780 5.225 5.225 5.264 5.196 5.428 7,948,603 5.2812 0.37%
2019-05-23 0 5.400 5.390 5.400 5.380 5.900 7,197,344 39,968,147 5.5532 5.206 5.196 5.206 5.187 5.688 7,465,592 5.3536 -8.47%
2019-05-22 0 5.900 5.900 5.930 5.850 6.310 8,744,517 53,022,455 6.0635 5.688 5.688 5.717 5.640 6.083 9,070,429 5.8456 -0.67%
2019-05-21 0 5.940 5.940 5.950 5.790 6.080 8,580,000 50,824,425 5.9236 5.727 5.727 5.736 5.582 5.862 8,899,780 5.7108 3.66%
2019-05-20 0 5.730 5.700 5.730 5.560 6.100 14,906,250 86,077,712 5.7746 5.524 5.495 5.524 5.360 5.881 15,461,813 5.5671 -8.32%
2019-05-17 0 6.250 6.240 6.250 6.200 7.550 22,620,000 149,194,610 6.5957 6.025 6.016 6.025 5.977 7.279 23,463,057 6.3587 -15.77%
2019-05-16 0 7.420 7.410 7.420 7.260 7.550 3,667,000 27,239,090 7.4282 7.153 7.144 7.153 6.999 7.279 3,803,671 7.1613 -2.88%
2019-05-15 0 7.640 7.610 7.640 7.130 7.680 6,088,171 45,436,523 7.4631 7.365 7.337 7.365 6.874 7.404 6,315,080 7.1949 7.15%
2019-05-14 0 7.130 7.120 7.130 7.010 7.280 8,363,000 59,578,740 7.1241 6.874 6.864 6.874 6.758 7.018 8,674,693 6.8681 -7.04%
2019-05-10 0 7.670 7.660 7.670 7.280 7.790 11,619,000 87,973,943 7.5716 7.394 7.385 7.394 7.018 7.510 12,052,045 7.2995 6.38%
2019-05-09 0 7.210 7.210 7.240 7.210 7.970 13,183,000 99,209,720 7.5256 6.951 6.951 6.980 6.951 7.684 13,674,336 7.2552 -2.96%
2019-05-08 0 7.430 7.400 7.430 7.350 8.070 8,439,000 64,055,685 7.5904 7.163 7.134 7.163 7.086 7.780 8,753,525 7.3177 -8.50%
2019-05-07 0 8.120 8.110 8.120 7.900 8.300 4,457,550 36,076,414 8.0933 7.828 7.819 7.828 7.616 8.002 4,623,685 7.8025 0.87%
2019-05-06 0 8.050 8.030 8.050 7.890 8.170 11,656,500 93,147,130 7.9910 7.761 7.741 7.761 7.607 7.876 12,090,943 7.7039 -4.28%
2019-05-03 0 8.410 8.410 8.420 8.050 8.450 3,164,843 26,375,199 8.3338 8.108 8.108 8.117 7.761 8.146 3,282,798 8.0344 3.70%
2019-05-02 0 8.110 8.100 8.130 8.000 8.200 914,368 7,416,056 8.1106 7.819 7.809 7.838 7.713 7.905 948,447 7.8192 0.25%
2019-04-30 0 8.090 8.090 8.100 8.000 8.140 947,000 7,641,070 8.0687 7.799 7.799 7.809 7.713 7.848 982,295 7.7788 0.50%
2019-04-29 0 8.050 8.040 8.050 7.900 8.270 2,980,000 24,143,340 8.1018 7.761 7.751 7.761 7.616 7.973 3,091,066 7.8107 -1.23%
2019-04-26 0 8.150 8.140 8.170 7.900 8.240 6,133,000 49,282,035 8.0356 7.857 7.848 7.876 7.616 7.944 6,361,580 7.7468 -0.97%
2019-04-25 0 8.230 8.220 8.230 8.200 8.580 4,984,766 41,600,559 8.3455 7.934 7.925 7.934 7.905 8.272 5,170,550 8.0457 -3.97%
2019-04-24 0 8.570 8.570 8.580 8.430 8.800 2,780,000 23,739,870 8.5395 8.262 8.262 8.272 8.127 8.484 2,883,612 8.2327 -0.92%
2019-04-23 0 8.650 8.650 8.700 8.470 8.790 2,802,876 24,333,019 8.6814 8.339 8.339 8.387 8.166 8.474 2,907,340 8.3695 0.82%
2019-04-18 0 8.580 8.580 8.600 8.520 8.720 3,870,010 33,355,697 8.6190 8.272 8.272 8.291 8.214 8.407 4,014,247 8.3093 -1.04%
2019-04-17 0 8.670 8.670 8.680 8.550 8.850 5,076,261 44,275,335 8.7220 8.358 8.358 8.368 8.243 8.532 5,265,456 8.4086 1.40%
2019-04-16 0 8.550 8.540 8.570 8.330 8.660 3,297,025 28,095,986 8.5216 8.243 8.233 8.262 8.031 8.349 3,419,907 8.2154 0.23%
2019-04-15 0 8.530 8.530 8.570 8.450 8.780 5,208,000 45,022,430 8.6449 8.224 8.224 8.262 8.146 8.465 5,402,104 8.3342 1.07%
2019-04-12 0 8.440 8.430 8.450 8.310 8.590 5,081,000 42,930,930 8.4493 8.137 8.127 8.146 8.011 8.281 5,270,371 8.1457 0.24%
2019-04-11 0 8.420 8.420 8.450 8.330 8.990 9,543,799 81,368,249 8.5258 8.117 8.117 8.146 8.031 8.667 9,899,501 8.2194 -4.54%
2019-04-10 0 8.820 8.820 8.830 8.730 9.040 12,290,000 108,539,655 8.8315 8.503 8.503 8.513 8.416 8.715 12,748,054 8.5142 -2.97%
2019-04-09 0 9.090 9.060 9.090 8.710 9.450 16,298,706 147,079,707 9.0240 8.763 8.734 8.763 8.397 9.110 16,906,166 8.6998 0.00%
2019-04-08 0 9.090 9.080 9.090 8.450 11.56 17,465,000 159,127,866 9.1112 8.763 8.754 8.763 8.146 11.14 18,115,928 8.7839 10.05%
2019-04-04 0 8.260 8.260 8.270 8.020 8.370 9,536,392 78,116,709 8.1914 7.963 7.963 7.973 7.732 8.069 9,891,818 7.8971 1.85%
2019-04-03 0 8.110 8.110 8.120 7.580 8.190 16,404,626 130,718,896 7.9684 7.819 7.819 7.828 7.308 7.896 17,016,034 7.6821 4.24%
2019-04-02 0 7.780 7.780 7.790 7.250 7.790 21,243,762 159,546,919 7.5103 7.500 7.500 7.510 6.989 7.510 22,035,526 7.2404 8.21%
2019-04-01 0 7.190 7.180 7.190 6.710 7.200 11,208,000 78,629,050 7.0154 6.932 6.922 6.932 6.469 6.941 11,625,727 6.7634 7.96%
2019-03-29 0 6.660 6.660 6.670 6.520 6.780 3,518,560 23,336,980 6.6325 6.421 6.421 6.430 6.286 6.536 3,649,698 6.3942 -0.89%
2019-03-28 0 6.720 6.720 6.730 6.720 6.880 2,111,042 14,305,310 6.7764 6.479 6.479 6.488 6.479 6.633 2,189,721 6.5329 -2.47%
2019-03-27 0 6.890 6.880 6.890 6.660 6.920 2,698,000 18,435,800 6.8331 6.642 6.633 6.642 6.421 6.671 2,798,556 6.5876 1.62%
2019-03-26 0 6.780 6.780 6.790 6.570 7.060 6,898,964 47,459,819 6.8793 6.536 6.536 6.546 6.334 6.806 7,156,091 6.6321 2.57%
2019-03-25 0 6.610 6.610 6.640 6.430 6.840 6,539,000 43,620,741 6.6709 6.372 6.372 6.401 6.199 6.594 6,782,711 6.4312 -3.22%
2019-03-22 0 6.830 6.780 6.830 6.600 6.900 3,290,000 22,245,200 6.7615 6.585 6.536 6.585 6.363 6.652 3,412,620 6.5185 1.19%
2019-03-21 0 6.750 6.740 6.750 6.510 6.790 5,265,000 35,263,850 6.6978 6.507 6.498 6.507 6.276 6.546 5,461,229 6.4571 4.01%
2019-03-20 0 6.490 6.480 6.490 6.450 6.770 5,618,380 36,778,351 6.5461 6.257 6.247 6.257 6.218 6.527 5,827,780 6.3109 -3.57%
2019-03-19 0 6.730 6.730 6.760 6.700 6.900 2,214,215 14,961,967 6.7572 6.488 6.488 6.517 6.459 6.652 2,296,740 6.5144 -0.74%
2019-03-18 0 6.780 6.760 6.780 6.750 6.930 2,773,000 18,933,960 6.8280 6.536 6.517 6.536 6.507 6.681 2,876,351 6.5826 -0.29%
2019-03-15 0 6.800 6.800 6.810 6.760 6.960 2,613,509 17,896,486 6.8477 6.556 6.556 6.565 6.517 6.710 2,710,916 6.6016 0.29%
2019-03-14 0 6.780 6.760 6.780 6.690 7.130 5,216,811 35,612,157 6.8264 6.536 6.517 6.536 6.450 6.874 5,411,244 6.5811 -4.24%
2019-03-13 0 7.080 7.050 7.090 6.950 7.170 2,760,242 19,495,480 7.0630 6.826 6.797 6.835 6.700 6.912 2,863,117 6.8092 0.00%
2019-03-12 0 7.080 7.080 7.090 7.030 7.410 8,570,821 61,862,947 7.2179 6.826 6.826 6.835 6.777 7.144 8,890,259 6.9585 1.29%
2019-03-11 0 6.990 6.990 7.010 6.780 7.050 4,580,000 31,722,710 6.9264 6.739 6.739 6.758 6.536 6.797 4,750,699 6.6775 0.29%
2019-03-08 0 6.970 6.970 6.980 6.500 7.150 10,435,553 72,274,022 6.9257 6.720 6.720 6.729 6.266 6.893 10,824,491 6.6769 1.90%
2019-03-07 0 6.840 6.840 6.860 6.800 7.230 9,573,302 66,541,667 6.9508 6.594 6.594 6.614 6.556 6.970 9,930,103 6.7010 -5.00%
2019-03-06 0 7.200 7.190 7.200 6.840 7.230 15,014,227 106,245,620 7.0763 6.941 6.932 6.941 6.594 6.970 15,573,814 6.8221 5.26%
2019-03-05 0 6.840 6.830 6.840 6.630 6.850 6,214,132 42,092,731 6.7737 6.594 6.585 6.594 6.392 6.604 6,445,735 6.5303 2.09%
2019-03-04 0 6.700 6.700 6.710 6.650 6.860 7,224,000 48,765,850 6.7505 6.459 6.459 6.469 6.411 6.614 7,493,242 6.5080 0.45%
2019-03-01 0 6.670 6.660 6.670 6.420 6.670 4,295,154 28,139,446 6.5514 6.430 6.421 6.430 6.189 6.430 4,455,236 6.3160 2.30%
2019-02-28 0 6.520 6.470 6.520 6.310 6.660 5,091,929 33,192,651 6.5187 6.286 6.238 6.286 6.083 6.421 5,281,707 6.2845 1.87%
2019-02-27 0 6.400 6.390 6.400 6.310 6.880 10,052,645 65,366,194 6.5024 6.170 6.160 6.170 6.083 6.633 10,427,312 6.2687 -3.61%
2019-02-26 0 6.640 6.630 6.670 6.600 6.970 7,625,800 51,147,544 6.7072 6.401 6.392 6.430 6.363 6.720 7,910,017 6.4662 -3.07%
2019-02-25 0 6.850 6.820 6.850 6.600 7.040 17,044,642 116,670,990 6.8450 6.604 6.575 6.604 6.363 6.787 17,679,903 6.5991 5.71%
2019-02-22 0 6.480 6.470 6.480 6.180 6.500 16,140,200 103,183,925 6.3930 6.247 6.238 6.247 5.958 6.266 16,741,752 6.1633 4.01%
2019-02-21 0 6.230 6.230 6.280 5.620 6.410 21,369,362 130,999,389 6.1302 6.006 6.006 6.054 5.418 6.180 22,165,808 5.9100 9.49%
2019-02-20 0 5.690 5.690 5.700 5.480 5.800 7,050,000 39,878,730 5.6566 5.486 5.486 5.495 5.283 5.592 7,312,757 5.4533 0.53%
2019-02-19 0 5.660 5.660 5.670 5.250 5.890 34,083,000 192,326,970 5.6429 5.457 5.457 5.466 5.061 5.678 35,353,289 5.4401 10.33%
2019-02-18 0 5.130 5.130 5.140 4.950 5.180 3,704,000 18,834,820 5.0850 4.946 4.946 4.955 4.772 4.994 3,842,050 4.9023 4.48%
2019-02-15 0 4.910 4.900 4.910 4.830 5.130 6,026,259 29,662,129 4.9221 4.734 4.724 4.734 4.656 4.946 6,250,860 4.7453 -4.10%
2019-02-14 0 5.120 5.120 5.130 4.990 5.250 6,453,839 32,871,235 5.0933 4.936 4.936 4.946 4.811 5.061 6,694,376 4.9103 -2.48%
2019-02-13 0 5.250 5.240 5.250 4.770 5.310 14,783,971 76,021,217 5.1421 5.061 5.052 5.061 4.599 5.119 15,334,976 4.9574 8.70%
2019-02-12 0 4.830 4.830 4.850 4.720 4.920 2,633,893 12,659,146 4.8062 4.656 4.656 4.676 4.550 4.743 2,732,059 4.6336 -0.62%
2019-02-11 0 4.860 4.850 4.860 4.490 4.910 6,588,000 31,467,110 4.7764 4.685 4.676 4.685 4.329 4.734 6,833,538 4.6048 6.11%
2019-02-08 0 4.580 4.550 4.580 4.360 4.620 1,114,004 4,990,448 4.4797 4.415 4.387 4.415 4.203 4.454 1,155,523 4.3188 1.78%
2019-02-04 0 4.500 4.490 4.500 4.420 4.540 530,000 2,376,180 4.4834 4.338 4.329 4.338 4.261 4.377 549,753 4.3223 1.12%
2019-02-01 0 4.450 4.450 4.460 4.390 4.560 3,109,331 13,934,026 4.4814 4.290 4.290 4.300 4.232 4.396 3,225,217 4.3203 0.91%
2019-01-31 0 4.410 4.400 4.410 4.350 4.450 1,452,084 6,382,521 4.3954 4.252 4.242 4.252 4.194 4.290 1,506,204 4.2375 1.38%
2019-01-30 0 4.350 4.340 4.350 4.320 4.440 1,490,000 6,527,650 4.3810 4.194 4.184 4.194 4.165 4.280 1,545,533 4.2236 -0.91%
2019-01-29 0 4.390 4.380 4.390 4.300 4.400 1,784,000 7,747,920 4.3430 4.232 4.223 4.232 4.145 4.242 1,850,490 4.1870 -0.23%
2019-01-28 0 4.400 4.380 4.400 4.320 4.550 3,136,000 13,908,610 4.4351 4.242 4.223 4.242 4.165 4.387 3,252,880 4.2758 1.85%
2019-01-25 0 4.320 4.320 4.330 4.160 4.450 5,572,043 24,097,633 4.3247 4.165 4.165 4.174 4.011 4.290 5,779,716 4.1693 3.35%
2019-01-24 0 4.180 4.150 4.180 4.070 4.190 2,063,000 8,481,520 4.1113 4.030 4.001 4.030 3.924 4.039 2,139,889 3.9635 2.70%
2019-01-23 0 4.070 4.070 4.080 4.070 4.170 1,297,691 5,312,303 4.0937 3.924 3.924 3.933 3.924 4.020 1,346,057 3.9466 -1.21%
2019-01-22 0 4.120 4.100 4.120 4.080 4.200 2,154,000 8,855,960 4.1114 3.972 3.953 3.972 3.933 4.049 2,234,281 3.9637 -1.67%
2019-01-21 0 4.190 4.190 4.210 4.170 4.230 3,192,000 13,405,640 4.1998 4.039 4.039 4.059 4.020 4.078 3,310,967 4.0489 0.48%
2019-01-18 0 4.170 4.170 4.190 4.130 4.230 2,910,000 12,175,750 4.1841 4.020 4.020 4.039 3.982 4.078 3,018,457 4.0338 0.00%
2019-01-17 0 4.170 4.170 4.180 4.170 4.280 4,713,589 19,886,427 4.2190 4.020 4.020 4.030 4.020 4.126 4,889,267 4.0674 -1.18%
2019-01-16 0 4.220 4.210 4.220 4.030 4.290 8,998,000 37,732,390 4.1934 4.068 4.059 4.068 3.885 4.136 9,333,359 4.0427 -6.43%
2019-01-15 0 4.510 4.510 4.530 4.430 4.550 1,519,237 6,830,345 4.4959 4.348 4.348 4.367 4.271 4.387 1,575,860 4.3344 2.04%
2019-01-14 0 4.420 4.420 4.430 4.400 4.600 2,557,000 11,452,920 4.4790 4.261 4.261 4.271 4.242 4.435 2,652,301 4.3181 -4.95%
2019-01-11 0 4.650 4.620 4.650 4.580 4.710 1,667,051 7,732,159 4.6382 4.483 4.454 4.483 4.415 4.541 1,729,183 4.4716 1.09%
2019-01-10 0 4.600 4.600 4.650 4.570 4.730 1,638,000 7,621,690 4.6530 4.435 4.435 4.483 4.406 4.560 1,699,049 4.4859 -1.29%
2019-01-09 0 4.660 4.650 4.660 4.610 4.750 7,382,000 34,586,610 4.6853 4.493 4.483 4.493 4.444 4.579 7,657,130 4.5169 4.25%
2019-01-08 0 4.470 4.450 4.470 4.360 4.500 1,069,000 4,717,940 4.4134 4.309 4.290 4.309 4.203 4.338 1,108,842 4.2548 0.45%
2019-01-07 0 4.450 4.420 4.450 4.370 4.490 1,617,102 7,171,663 4.4349 4.290 4.261 4.290 4.213 4.329 1,677,372 4.2755 2.30%
2019-01-04 0 4.350 4.350 4.360 4.040 4.380 2,151,939 9,236,644 4.2922 4.194 4.194 4.203 3.895 4.223 2,232,143 4.1380 5.58%
2019-01-03 0 4.120 4.110 4.120 4.060 4.290 2,194,000 9,107,780 4.1512 3.972 3.962 3.972 3.914 4.136 2,275,771 4.0021 -2.37%
2019-01-02 0 4.220 4.220 4.240 4.210 4.550 1,834,000 7,936,435 4.3274 4.068 4.068 4.088 4.059 4.387 1,902,354 4.1719 -5.17%
2018-12-31 0 4.450 4.410 4.450 4.400 4.500 559,000 2,494,540 4.4625 4.290 4.252 4.290 4.242 4.338 579,834 4.3022 1.14%
2018-12-28 0 4.400 4.390 4.400 4.240 4.400 2,084,000 9,100,400 4.3668 4.242 4.232 4.242 4.088 4.242 2,161,672 4.2099 2.80%
2018-12-27 0 4.280 4.270 4.280 4.200 4.380 2,519,160 10,788,548 4.2826 4.126 4.117 4.126 4.049 4.223 2,613,050 4.1287 2.15%
2018-12-24 0 4.190 4.190 4.200 4.080 4.230 1,022,271 4,215,611 4.1238 4.039 4.039 4.049 3.933 4.078 1,060,371 3.9756 1.70%
2018-12-21 0 4.120 4.120 4.150 4.080 4.230 1,542,000 6,395,687 4.1477 3.972 3.972 4.001 3.933 4.078 1,599,471 3.9986 -0.96%
2018-12-20 0 4.160 4.160 4.170 4.160 4.280 1,141,000 4,782,950 4.1919 4.011 4.011 4.020 4.011 4.126 1,183,526 4.0413 -2.35%
2018-12-19 0 4.260 4.220 4.260 4.180 4.260 816,071 3,447,276 4.2242 4.107 4.068 4.107 4.030 4.107 846,486 4.0725 2.16%
2018-12-18 0 4.170 4.140 4.180 4.100 4.300 1,323,000 5,485,100 4.1460 4.020 3.991 4.030 3.953 4.145 1,372,309 3.9970 -1.18%
2018-12-17 0 4.220 4.210 4.220 4.210 4.340 789,000 3,357,580 4.2555 4.068 4.059 4.068 4.059 4.184 818,406 4.1026 -0.71%
2018-12-14 0 4.250 4.230 4.250 4.220 4.400 1,231,000 5,243,230 4.2593 4.097 4.078 4.097 4.068 4.242 1,276,880 4.1063 -3.19%
2018-12-13 0 4.390 4.380 4.390 4.300 4.420 964,000 4,218,870 4.3764 4.232 4.223 4.232 4.145 4.261 999,929 4.2192 2.09%
2018-12-12 0 4.300 4.300 4.310 4.250 4.500 1,690,000 7,411,830 4.3857 4.145 4.145 4.155 4.097 4.338 1,752,987 4.2281 -2.27%
2018-12-11 0 4.400 4.400 4.450 4.110 4.460 1,086,026 4,689,062 4.3176 4.242 4.242 4.290 3.962 4.300 1,126,503 4.1625 4.02%
2018-12-10 0 4.230 4.220 4.230 4.110 4.420 2,020,000 8,596,410 4.2556 4.078 4.068 4.078 3.962 4.261 2,095,286 4.1027 -4.30%
2018-12-07 0 4.420 4.420 4.430 4.380 4.570 1,433,090 6,338,924 4.4233 4.261 4.261 4.271 4.223 4.406 1,486,502 4.2643 -1.34%
2018-12-06 0 4.480 4.460 4.480 4.450 4.670 2,180,796 9,842,665 4.5133 4.319 4.300 4.319 4.290 4.502 2,262,075 4.3512 -3.24%
2018-12-05 0 4.630 4.630 4.640 4.550 4.810 2,126,131 9,956,656 4.6830 4.464 4.464 4.473 4.387 4.637 2,205,373 4.5147 -3.14%
2018-12-04 0 4.780 4.770 4.780 4.670 4.830 2,157,000 10,242,205 4.7484 4.608 4.599 4.608 4.502 4.656 2,237,392 4.5777 -0.42%
2018-12-03 0 4.800 4.790 4.800 4.680 4.850 5,121,064 24,466,241 4.7776 4.628 4.618 4.628 4.512 4.676 5,311,928 4.6059 5.49%
2018-11-30 0 4.550 4.530 4.550 4.500 4.650 1,666,341 7,606,378 4.5647 4.387 4.367 4.387 4.338 4.483 1,728,446 4.4007 -0.44%
2018-11-29 0 4.570 4.560 4.570 4.490 4.760 5,369,049 24,739,109 4.6077 4.406 4.396 4.406 4.329 4.589 5,569,156 4.4422 2.01%
2018-11-28 0 4.480 4.480 4.490 4.460 4.580 1,618,264 7,304,878 4.5140 4.319 4.319 4.329 4.300 4.415 1,678,577 4.3518 -0.44%
2018-11-27 0 4.500 4.480 4.500 4.400 4.560 2,194,000 9,893,080 4.5092 4.338 4.319 4.338 4.242 4.396 2,275,771 4.3471 1.81%
2018-11-26 0 4.420 4.420 4.430 4.400 4.570 898,000 4,020,390 4.4770 4.261 4.261 4.271 4.242 4.406 931,469 4.3162 0.23%
2018-11-23 0 4.410 4.410 4.420 4.370 4.500 1,417,000 6,261,200 4.4186 4.252 4.252 4.261 4.213 4.338 1,469,812 4.2599 -2.00%
2018-11-22 0 4.500 4.500 4.510 4.500 4.660 3,018,000 13,734,860 4.5510 4.338 4.338 4.348 4.338 4.493 3,130,482 4.3875 -1.75%
2018-11-21 0 4.580 4.580 4.600 4.500 4.650 2,224,141 10,182,035 4.5780 4.415 4.415 4.435 4.338 4.483 2,307,036 4.4135 0.00%
2018-11-20 0 4.580 4.570 4.580 4.530 4.690 2,065,000 9,434,050 4.5685 4.415 4.406 4.415 4.367 4.521 2,141,963 4.4044 -3.17%
2018-11-19 0 4.730 4.700 4.730 4.670 4.810 1,240,066 5,877,233 4.7395 4.560 4.531 4.560 4.502 4.637 1,286,284 4.5692 -0.42%
2018-11-16 0 4.750 4.730 4.750 4.650 4.870 2,779,000 13,241,060 4.7647 4.579 4.560 4.579 4.483 4.695 2,882,575 4.5935 0.42%
2018-11-15 0 4.730 4.720 4.730 4.660 4.810 1,870,791 8,824,867 4.7172 4.560 4.550 4.560 4.493 4.637 1,940,516 4.5477 -0.42%
2018-11-14 0 4.750 4.730 4.750 4.670 4.940 4,425,000 21,197,510 4.7904 4.579 4.560 4.579 4.502 4.762 4,589,922 4.6183 0.00%
2018-11-13 0 4.750 4.750 4.760 4.600 4.880 6,331,000 30,036,190 4.7443 4.579 4.579 4.589 4.435 4.705 6,566,959 4.5738 -3.46%
2018-11-12 0 4.920 4.920 4.930 4.280 5.090 22,397,000 108,819,980 4.8587 4.743 4.743 4.753 4.126 4.907 23,231,746 4.6841 14.95%
2018-11-09 0 4.280 4.280 4.320 4.280 4.400 3,678,000 15,991,590 4.3479 4.126 4.126 4.165 4.126 4.242 3,815,081 4.1917 0.47%
2018-11-08 0 4.260 4.240 4.260 4.230 4.380 2,784,000 11,961,650 4.2966 4.107 4.088 4.107 4.078 4.223 2,887,761 4.1422 0.71%
2018-11-07 0 4.230 4.230 4.250 4.220 4.390 3,058,000 13,099,580 4.2837 4.078 4.078 4.097 4.068 4.232 3,171,973 4.1298 -3.64%
2018-11-06 0 4.390 4.380 4.390 4.250 4.410 6,189,000 26,866,350 4.3410 4.232 4.223 4.232 4.097 4.252 6,419,667 4.1850 3.05%
2018-11-05 0 4.260 4.260 4.270 4.060 4.320 5,334,000 22,658,360 4.2479 4.107 4.107 4.117 3.914 4.165 5,532,801 4.0953 0.71%
2018-11-02 0 4.230 4.220 4.230 4.040 4.280 6,501,000 27,204,050 4.1846 4.078 4.068 4.078 3.895 4.126 6,743,295 4.0342 6.28%
2018-11-01 0 3.980 3.970 3.980 3.760 4.060 6,459,000 25,282,280 3.9143 3.837 3.827 3.837 3.625 3.914 6,699,730 3.7736 7.28%
2018-10-31 0 3.710 3.710 3.720 3.700 3.880 4,056,000 15,271,350 3.7651 3.577 3.577 3.586 3.567 3.741 4,207,169 3.6298 1.64%
2018-10-30 0 3.650 3.650 3.660 3.580 3.850 3,822,000 13,985,730 3.6593 3.519 3.519 3.528 3.451 3.712 3,964,448 3.5278 -3.95%
2018-10-29 0 3.800 3.790 3.800 3.780 3.990 1,976,000 7,547,450 3.8196 3.663 3.654 3.663 3.644 3.847 2,049,646 3.6823 -3.31%
2018-10-26 0 3.930 3.920 3.930 3.850 4.110 1,950,000 7,683,640 3.9403 3.789 3.779 3.789 3.712 3.962 2,022,677 3.7987 -2.96%
2018-10-25 0 4.050 4.050 4.060 3.900 4.070 1,810,000 7,259,620 4.0108 3.904 3.904 3.914 3.760 3.924 1,877,460 3.8667 -1.70%
2018-10-24 0 4.120 4.120 4.130 4.110 4.310 1,498,000 6,256,020 4.1762 3.972 3.972 3.982 3.962 4.155 1,553,831 4.0262 -3.51%
2018-10-23 0 4.270 4.260 4.270 4.260 4.470 1,654,000 7,122,380 4.3062 4.117 4.107 4.117 4.107 4.309 1,715,645 4.1514 -4.47%
2018-10-22 0 4.470 4.470 4.480 4.370 4.550 2,313,000 10,371,780 4.4841 4.309 4.309 4.319 4.213 4.387 2,399,207 4.3230 0.68%
2018-10-19 0 4.440 4.440 4.480 4.040 4.440 2,441,000 10,337,850 4.2351 4.280 4.280 4.319 3.895 4.280 2,531,977 4.0829 5.21%
2018-10-18 0 4.220 4.210 4.220 4.200 4.330 1,406,000 6,020,740 4.2822 4.068 4.059 4.068 4.049 4.174 1,458,402 4.1283 -1.40%
2018-10-16 0 4.280 4.260 4.280 4.240 4.430 1,444,044 6,231,609 4.3154 4.126 4.107 4.126 4.088 4.271 1,497,864 4.1603 -2.06%
2018-10-15 0 4.370 4.360 4.370 4.330 4.480 2,101,000 9,222,800 4.3897 4.213 4.203 4.213 4.174 4.319 2,179,305 4.2320 -2.46%
2018-10-12 0 4.480 4.450 4.480 4.200 4.500 3,237,000 14,109,700 4.3589 4.319 4.290 4.319 4.049 4.338 3,357,644 4.2023 1.82%
2018-10-11 0 4.400 4.390 4.400 4.320 4.600 4,089,000 18,080,420 4.4217 4.242 4.232 4.242 4.165 4.435 4,241,399 4.2628 -8.33%
2018-10-10 0 4.800 4.780 4.800 4.690 5.000 2,788,004 13,573,639 4.8686 4.628 4.608 4.628 4.521 4.820 2,891,914 4.6937 2.56%
2018-10-09 0 4.680 4.660 4.680 4.580 4.750 1,363,344 6,397,646 4.6926 4.512 4.493 4.512 4.415 4.579 1,414,156 4.5240 1.30%
2018-10-08 0 4.620 4.620 4.660 4.620 4.900 2,072,000 9,761,380 4.7111 4.454 4.454 4.493 4.454 4.724 2,149,224 4.5418 -4.74%
2018-10-05 0 4.850 4.840 4.850 4.760 5.000 1,124,000 5,436,970 4.8372 4.676 4.666 4.676 4.589 4.820 1,165,892 4.6634 -2.41%
2018-10-04 0 4.970 4.940 4.970 4.890 4.980 1,176,000 5,778,450 4.9136 4.791 4.762 4.791 4.714 4.801 1,219,830 4.7371 -0.60%
2018-10-03 0 5.000 4.990 5.000 4.950 5.050 979,000 4,898,260 5.0033 4.820 4.811 4.820 4.772 4.869 1,015,488 4.8236 0.81%
2018-10-02 0 4.960 4.960 4.990 4.920 5.050 1,946,000 9,655,290 4.9616 4.782 4.782 4.811 4.743 4.869 2,018,528 4.7833 -1.98%
2018-09-28 0 5.060 5.060 5.070 5.040 5.140 1,302,000 6,608,680 5.0758 4.878 4.878 4.888 4.859 4.955 1,350,526 4.8934 -0.78%
2018-09-27 0 5.100 5.060 5.100 5.060 5.200 1,084,000 5,544,390 5.1148 4.917 4.878 4.917 4.878 5.013 1,124,401 4.9310 0.00%
2018-09-26 0 5.100 5.080 5.100 5.050 5.170 2,583,000 13,187,870 5.1056 4.917 4.897 4.917 4.869 4.984 2,679,270 4.9222 -1.35%
2018-09-24 0 5.170 5.160 5.180 5.100 5.290 1,019,000 5,250,540 5.1526 4.984 4.975 4.994 4.917 5.100 1,056,979 4.9675 -2.64%
2018-09-21 0 5.310 5.300 5.310 5.150 5.350 3,743,000 19,736,820 5.2730 5.119 5.110 5.119 4.965 5.158 3,882,503 5.0835 2.31%
2018-09-20 0 5.190 5.170 5.190 5.120 5.340 1,725,000 8,983,460 5.2078 5.004 4.984 5.004 4.936 5.148 1,789,292 5.0207 -0.19%
2018-09-19 0 5.200 5.190 5.200 5.160 5.300 2,215,000 11,622,730 5.2473 5.013 5.004 5.013 4.975 5.110 2,297,554 5.0587 0.19%
2018-09-18 0 5.190 5.160 5.190 5.040 5.220 1,534,000 7,908,780 5.1557 5.004 4.975 5.004 4.859 5.032 1,591,173 4.9704 1.17%
2018-09-17 0 5.130 5.120 5.130 5.050 5.180 789,000 4,033,960 5.1128 4.946 4.936 4.946 4.869 4.994 818,406 4.9290 -1.16%
2018-09-14 0 5.190 5.190 5.200 5.150 5.270 3,240,000 16,853,230 5.2016 5.004 5.004 5.013 4.965 5.081 3,360,756 5.0147 0.19%
2018-09-13 0 5.180 5.180 5.190 5.130 5.240 3,704,000 19,119,980 5.1620 4.994 4.994 5.004 4.946 5.052 3,842,050 4.9765 2.57%
2018-09-12 0 5.050 5.020 5.050 4.980 5.180 1,722,000 8,701,800 5.0533 4.869 4.840 4.869 4.801 4.994 1,786,180 4.8717 -1.17%
2018-09-11 0 5.110 5.110 5.120 5.060 5.260 2,675,000 13,816,280 5.1650 4.926 4.926 4.936 4.878 5.071 2,774,698 4.9794 -1.92%
2018-09-10 0 5.210 5.210 5.220 5.100 5.470 5,497,000 28,804,715 5.2401 5.023 5.023 5.032 4.917 5.273 5,701,876 5.0518 0.58%
2018-09-07 0 5.180 5.180 5.190 4.870 5.180 5,083,000 25,705,230 5.0571 4.994 4.994 5.004 4.695 4.994 5,272,446 4.8754 6.80%
2018-09-06 0 4.850 4.850 4.880 4.850 5.090 3,149,000 15,503,100 4.9232 4.676 4.676 4.705 4.676 4.907 3,266,365 4.7463 -3.39%
2018-09-05 0 5.020 5.010 5.020 5.000 5.200 3,057,000 15,474,310 5.0619 4.840 4.830 4.840 4.820 5.013 3,170,936 4.8800 -2.90%
2018-09-04 0 5.170 5.150 5.170 5.050 5.170 1,994,000 10,241,800 5.1363 4.984 4.965 4.984 4.869 4.984 2,068,317 4.9518 1.17%
2018-09-03 0 5.110 5.100 5.110 4.940 5.160 2,372,000 11,979,850 5.0505 4.926 4.917 4.926 4.762 4.975 2,460,405 4.8691 0.79%
2018-08-31 0 5.070 5.070 5.080 4.980 5.220 5,843,000 29,633,290 5.0716 4.888 4.888 4.897 4.801 5.032 6,060,771 4.8894 -1.17%
2018-08-30 0 5.130 5.130 5.140 5.110 5.330 4,740,000 24,474,935 5.1635 4.946 4.946 4.955 4.926 5.138 4,916,662 4.9780 -3.93%
2018-08-29 0 5.340 5.330 5.340 5.300 5.440 3,820,000 20,477,060 5.3605 5.148 5.138 5.148 5.110 5.245 3,962,373 5.1679 -0.74%
2018-08-28 0 5.380 5.370 5.380 5.300 5.610 8,079,000 44,113,320 5.4602 5.187 5.177 5.187 5.110 5.408 8,380,108 5.2641 -0.55%
2018-08-27 0 5.410 5.410 5.430 5.270 6.100 19,881,000 111,217,510 5.5942 5.216 5.216 5.235 5.081 5.881 20,621,974 5.3932 -7.52%
2018-08-24 0 5.850 5.840 5.850 5.700 6.180 12,435,000 74,603,390 5.9995 5.640 5.630 5.640 5.495 5.958 12,898,458 5.7839 0.52%
2018-08-23 0 5.820 5.810 5.820 5.560 5.850 4,099,000 23,485,860 5.7297 5.611 5.601 5.611 5.360 5.640 4,251,772 5.5238 2.65%
2018-08-22 0 5.670 5.660 5.670 5.570 5.750 2,273,000 12,802,610 5.6325 5.466 5.457 5.466 5.370 5.543 2,357,716 5.4301 -0.87%
2018-08-21 0 5.720 5.700 5.720 5.510 5.770 4,058,000 23,004,590 5.6689 5.514 5.495 5.514 5.312 5.563 4,209,243 5.4653 3.44%
2018-08-20 0 5.530 5.500 5.530 5.440 5.620 2,578,000 14,245,500 5.5258 5.331 5.302 5.331 5.245 5.418 2,674,083 5.3272 0.91%
2018-08-17 0 5.480 5.480 5.490 5.430 5.670 3,347,000 18,540,810 5.5395 5.283 5.283 5.293 5.235 5.466 3,471,744 5.3405 -0.36%
2018-08-16 0 5.500 5.500 5.510 5.290 5.700 4,752,000 26,102,720 5.4930 5.302 5.302 5.312 5.100 5.495 4,929,109 5.2956 0.73%
2018-08-15 0 5.460 5.460 5.480 5.450 5.760 5,829,400 32,259,074 5.5339 5.264 5.264 5.283 5.254 5.553 6,046,664 5.3350 -4.88%
2018-08-14 0 5.740 5.730 5.740 5.570 5.970 10,376,000 58,889,250 5.6755 5.534 5.524 5.534 5.370 5.755 10,762,718 5.4716 -4.81%
2018-08-13 0 6.030 6.030 6.040 5.920 6.140 6,146,000 37,079,630 6.0331 5.813 5.813 5.823 5.707 5.919 6,375,064 5.8164 -3.37%
2018-08-10 0 6.240 6.240 6.250 5.960 6.650 29,180,500 186,156,740 6.3795 6.016 6.016 6.025 5.746 6.411 30,268,070 6.1503 8.33%
2018-08-09 0 5.760 5.760 5.770 5.610 5.950 5,691,000 33,083,690 5.8133 5.553 5.553 5.563 5.408 5.736 5,903,106 5.6045 1.23%
2018-08-08 0 5.690 5.660 5.690 5.600 5.900 4,195,000 23,779,840 5.6686 5.486 5.457 5.486 5.399 5.688 4,351,350 5.4649 -2.07%
2018-08-07 0 5.810 5.810 5.820 5.620 5.920 4,940,000 28,608,390 5.7912 5.601 5.601 5.611 5.418 5.707 5,124,116 5.5831 2.83%
2018-08-06 0 5.650 5.640 5.650 5.630 5.900 4,709,000 27,126,510 5.7606 5.447 5.437 5.447 5.428 5.688 4,884,507 5.5536 -2.08%
2018-08-03 0 5.770 5.760 5.770 5.740 5.960 6,537,000 37,916,360 5.8003 5.563 5.553 5.563 5.534 5.746 6,780,637 5.5919 -2.37%
2018-08-02 0 5.910 5.910 5.920 5.790 6.130 8,912,796 52,688,620 5.9116 5.698 5.698 5.707 5.582 5.910 9,244,980 5.6992 -2.96%
2018-08-01 0 6.090 6.080 6.090 5.750 6.420 22,781,800 139,561,709 6.1260 5.871 5.862 5.871 5.543 6.189 23,630,888 5.9059 7.79%
2018-07-31 0 5.650 5.650 5.660 5.600 5.850 5,598,000 31,949,770 5.7074 5.447 5.447 5.457 5.399 5.640 5,806,640 5.5023 -4.07%
2018-07-30 0 5.890 5.890 5.900 5.850 6.180 5,032,000 29,914,250 5.9448 5.678 5.678 5.688 5.640 5.958 5,219,545 5.7312 -3.13%
2018-07-27 0 6.080 6.080 6.090 5.640 6.340 19,318,000 116,370,190 6.0239 5.862 5.862 5.871 5.437 6.112 20,037,990 5.8075 0.16%
2018-07-26 0 6.070 6.070 6.080 6.000 6.690 20,221,300 125,694,386 6.2159 5.852 5.852 5.862 5.784 6.450 20,974,957 5.9926 -5.60%
2018-07-25 0 6.430 6.420 6.430 6.360 7.760 61,019,600 428,953,713 7.0298 6.199 6.189 6.199 6.131 7.481 63,293,828 6.7772 -8.79%
2018-07-24 0 7.050 7.040 7.050 4.820 7.050 78,873,400 492,410,034 6.2430 6.797 6.787 6.797 4.647 6.797 81,813,047 6.0187 53.59%
2018-07-23 0 4.590 4.580 4.590 4.430 4.670 3,566,000 16,303,420 4.5719 4.425 4.415 4.425 4.271 4.502 3,698,906 4.4076 3.61%
2018-07-20 0 4.430 4.430 4.480 4.270 4.540 3,224,000 14,236,480 4.4158 4.271 4.271 4.319 4.117 4.377 3,344,160 4.2571 -0.45%
2018-07-19 0 4.450 4.430 4.450 4.420 4.680 2,274,000 10,210,260 4.4900 4.290 4.271 4.290 4.261 4.512 2,358,753 4.3287 -2.63%
2018-07-18 0 4.570 4.570 4.580 4.410 4.680 7,674,400 34,979,308 4.5579 4.406 4.406 4.415 4.252 4.512 7,960,428 4.3941 5.06%
2018-07-17 0 4.350 4.340 4.350 4.330 4.700 10,463,010 47,047,973 4.4966 4.194 4.184 4.194 4.174 4.531 10,852,971 4.3350 -8.42%
2018-07-16 0 4.750 4.750 4.760 4.690 5.100 18,046,000 86,732,890 4.8062 4.579 4.579 4.589 4.521 4.917 18,718,582 4.6335 -13.64%
2018-07-13 0 5.500 5.500 5.520 5.450 5.640 3,596,000 19,954,180 5.5490 5.302 5.302 5.322 5.254 5.437 3,730,025 5.3496 0.18%
2018-07-12 0 5.490 5.490 5.510 5.420 5.610 4,663,000 25,724,580 5.5167 5.293 5.293 5.312 5.225 5.408 4,836,792 5.3185 0.73%
2018-07-11 0 5.450 5.450 5.460 5.330 5.630 2,722,000 14,922,380 5.4821 5.254 5.254 5.264 5.138 5.428 2,823,450 5.2852 -4.39%
2018-07-10 0 5.700 5.690 5.700 5.630 6.160 9,696,600 56,910,633 5.8691 5.495 5.486 5.495 5.428 5.939 10,057,997 5.6582 1.79%
2018-07-09 0 5.600 5.580 5.600 4.920 5.630 6,973,000 36,659,084 5.2573 5.399 5.380 5.399 4.743 5.428 7,232,887 5.0684 14.29%
2018-07-06 0 4.900 4.900 4.930 4.660 5.200 11,096,000 54,328,180 4.8962 4.724 4.724 4.753 4.493 5.013 11,509,553 4.7203 -3.16%
2018-07-05 0 5.060 5.050 5.060 5.000 5.600 5,635,000 29,021,000 5.1501 4.878 4.869 4.878 4.820 5.399 5,845,019 4.9651 -8.33%
2018-07-04 0 5.520 5.500 5.520 5.410 5.810 3,320,000 18,611,480 5.6059 5.322 5.302 5.322 5.216 5.601 3,443,738 5.4044 -4.83%
2018-07-03 0 5.800 5.790 5.810 5.640 5.880 3,000,000 17,127,680 5.7092 5.592 5.582 5.601 5.437 5.669 3,111,811 5.5041 -2.52%
2018-06-29 0 5.950 5.950 5.960 5.750 6.000 2,939,000 17,381,210 5.9140 5.736 5.736 5.746 5.543 5.784 3,048,538 5.7015 3.84%
2018-06-28 0 5.730 5.730 5.780 5.710 6.010 5,118,000 29,789,020 5.8204 5.524 5.524 5.572 5.505 5.794 5,308,750 5.6113 -5.29%
2018-06-27 0 6.050 6.040 6.050 6.050 6.300 2,564,000 15,719,930 6.1310 5.833 5.823 5.833 5.833 6.074 2,659,561 5.9107 -2.42%
2018-06-26 0 6.200 6.200 6.220 6.010 6.340 4,431,000 27,229,100 6.1451 5.977 5.977 5.997 5.794 6.112 4,596,145 5.9243 -1.43%
2018-06-25 0 6.290 6.290 6.320 6.290 6.630 3,037,000 19,437,500 6.4002 6.064 6.064 6.093 6.064 6.392 3,150,190 6.1703 -4.70%
2018-06-22 0 6.600 6.600 6.610 6.410 6.660 2,664,000 17,421,080 6.5394 6.363 6.363 6.372 6.180 6.421 2,763,288 6.3045 2.17%
2018-06-21 0 6.460 6.460 6.470 6.450 6.700 3,051,000 19,940,090 6.5356 6.228 6.228 6.238 6.218 6.459 3,164,712 6.3008 -3.44%
2018-06-20 0 6.690 6.680 6.690 6.380 6.690 2,756,000 18,082,650 6.5612 6.450 6.440 6.450 6.151 6.450 2,858,717 6.3254 4.86%
2018-06-19 0 6.380 6.380 6.390 6.350 6.850 7,069,000 46,070,260 6.5172 6.151 6.151 6.160 6.122 6.604 7,332,465 6.2831 -7.40%
2018-06-15 0 6.890 6.850 6.890 6.820 6.970 4,055,000 27,876,070 6.8745 6.642 6.604 6.642 6.575 6.720 4,206,132 6.6275 -0.43%
2018-06-14 0 6.920 6.920 6.940 6.870 7.040 3,591,000 24,856,310 6.9218 6.671 6.671 6.691 6.623 6.787 3,724,838 6.6731 -2.12%
2018-06-13 0 7.070 7.060 7.070 7.010 7.130 3,655,000 25,695,060 7.0301 6.816 6.806 6.816 6.758 6.874 3,791,223 6.7775 -0.28%
2018-06-12 0 7.090 7.080 7.090 7.000 7.220 3,251,000 23,043,870 7.0882 6.835 6.826 6.835 6.748 6.961 3,372,166 6.8336 -1.25%
2018-06-11 0 7.180 7.170 7.180 7.040 7.290 6,895,000 49,583,970 7.1913 6.922 6.912 6.922 6.787 7.028 7,151,980 6.9329 2.87%
2018-06-08 0 6.980 6.970 6.980 6.970 7.130 4,029,000 28,246,890 7.0109 6.729 6.720 6.729 6.720 6.874 4,179,163 6.7590 -0.85%
2018-06-07 0 7.040 7.030 7.040 7.000 7.350 6,358,000 45,244,390 7.1161 6.787 6.777 6.787 6.748 7.086 6,594,965 6.8604 -3.16%
2018-06-06 0 7.270 7.260 7.270 6.880 7.280 16,782,000 120,322,374 7.1697 7.009 6.999 7.009 6.633 7.018 17,407,473 6.9121 6.07%
2018-06-05 0 6.950 6.950 6.960 6.690 7.000 7,240,000 50,181,850 6.9312 6.608 6.608 6.617 6.361 6.655 7,615,024 6.5898 3.89%
2018-06-04 0 6.690 6.680 6.690 6.650 6.700 1,812,000 12,096,140 6.6756 6.361 6.351 6.361 6.323 6.370 1,905,860 6.3468 0.30%
2018-06-01 0 6.670 6.660 6.670 6.600 6.720 1,374,000 9,138,240 6.6508 6.342 6.332 6.342 6.275 6.389 1,445,172 6.3233 0.00%
2018-05-31 0 6.670 6.670 6.680 6.600 6.700 2,932,000 19,486,390 6.6461 6.342 6.342 6.351 6.275 6.370 3,083,874 6.3188 1.99%
2018-05-30 0 6.540 6.530 6.540 6.470 6.840 7,551,118 49,973,170 6.6180 6.218 6.208 6.218 6.151 6.503 7,942,258 6.2921 -4.66%
2018-05-29 0 6.860 6.840 6.860 6.800 7.000 3,704,000 25,559,310 6.9005 6.522 6.503 6.522 6.465 6.655 3,895,863 6.5606 -1.44%
2018-05-28 0 6.960 6.940 6.960 6.800 7.040 4,124,000 28,611,060 6.9377 6.617 6.598 6.617 6.465 6.693 4,337,619 6.5960 0.87%
2018-05-25 0 6.900 6.890 6.900 6.690 6.950 4,457,000 30,418,310 6.8248 6.560 6.551 6.560 6.361 6.608 4,687,868 6.4887 2.99%
2018-05-24 0 6.700 6.700 6.710 6.650 6.850 5,112,000 34,314,710 6.7126 6.370 6.370 6.380 6.323 6.513 5,376,796 6.3820 -2.19%
2018-05-23 0 6.850 6.850 6.860 6.850 7.040 4,390,000 30,280,510 6.8976 6.513 6.513 6.522 6.513 6.693 4,617,397 6.5579 -1.86%
2018-05-21 0 6.980 6.960 6.980 6.950 7.170 6,572,000 46,130,220 7.0192 6.636 6.617 6.636 6.608 6.817 6,912,422 6.6735 -0.99%
2018-05-18 0 7.050 7.010 7.050 6.910 7.080 5,201,000 36,365,680 6.9921 6.703 6.665 6.703 6.570 6.731 5,470,406 6.6477 0.86%
2018-05-17 0 6.990 6.980 6.990 6.920 7.190 5,930,000 41,708,370 7.0335 6.646 6.636 6.646 6.579 6.836 6,237,167 6.6871 -0.43%
2018-05-16 0 7.020 7.020 7.030 6.830 7.090 6,892,450 48,251,814 7.0007 6.674 6.674 6.684 6.494 6.741 7,249,471 6.6559 0.14%
2018-05-15 0 7.010 7.010 7.020 6.530 7.210 27,276,000 190,595,430 6.9877 6.665 6.665 6.674 6.208 6.855 28,688,867 6.6435 5.89%
2018-05-14 0 6.620 6.620 6.630 6.530 6.980 38,200,000 255,916,445 6.6994 6.294 6.294 6.303 6.208 6.636 40,178,718 6.3695 -5.83%
2018-05-11 0 7.030 7.030 7.040 6.900 7.900 80,897,000 596,887,565 7.3784 6.684 6.684 6.693 6.560 7.511 85,087,375 7.0150 -30.26%
2018-05-10 0 10.08 10.06 10.08 10.00 10.30 5,146,000 52,075,820 10.120 9.584 9.565 9.584 9.508 9.793 5,412,557 9.6213 1.41%
2018-05-09 0 9.940 9.890 9.920 9.860 10.18 3,574,000 35,745,620 10.002 9.450 9.403 9.431 9.374 9.679 3,759,129 9.5090 -0.80%
2018-05-08 0 10.02 9.990 10.02 9.850 10.18 3,974,000 39,969,260 10.058 9.527 9.498 9.527 9.365 9.679 4,179,849 9.5624 1.73%
2018-05-07 0 9.850 9.820 9.850 9.690 10.00 2,272,000 22,442,410 9.8778 9.365 9.336 9.365 9.213 9.508 2,389,687 9.3914 1.13%
2018-05-04 0 9.740 9.740 9.780 9.690 10.02 2,687,000 26,336,530 9.8015 9.260 9.260 9.298 9.213 9.527 2,826,184 9.3188 0.21%
2018-05-03 0 9.720 9.710 9.720 9.640 9.840 2,461,000 23,867,750 9.6984 9.241 9.232 9.241 9.165 9.355 2,588,477 9.2208 -1.22%
2018-05-02 0 9.840 9.830 9.840 9.780 10.04 4,040,000 39,855,055 9.8651 9.355 9.346 9.355 9.298 9.546 4,249,268 9.3793 1.44%
2018-04-30 0 9.700 9.680 9.700 9.440 9.800 2,857,000 27,501,350 9.6260 9.222 9.203 9.222 8.975 9.317 3,004,989 9.1519 3.74%
2018-04-27 0 9.350 9.340 9.350 9.190 9.420 3,695,000 34,483,550 9.3325 8.890 8.880 8.890 8.737 8.956 3,886,397 8.8729 2.07%
2018-04-26 0 9.160 9.150 9.160 9.050 9.560 7,343,000 67,395,880 9.1782 8.709 8.699 8.709 8.604 9.089 7,723,359 8.7262 -4.18%
2018-04-25 0 9.560 9.530 9.580 9.330 9.590 3,051,000 28,905,450 9.4741 9.089 9.061 9.108 8.871 9.118 3,209,038 9.0075 -1.14%
2018-04-24 0 9.670 9.670 9.700 9.600 9.970 3,923,500 38,346,370 9.7735 9.194 9.194 9.222 9.127 9.479 4,126,733 9.2922 -0.51%
2018-04-23 0 9.720 9.720 9.750 9.200 9.900 6,106,000 58,375,500 9.5604 9.241 9.241 9.270 8.747 9.412 6,422,284 9.0895 -1.92%
2018-04-20 0 9.910 9.900 9.910 9.900 10.40 5,722,000 57,349,940 10.023 9.422 9.412 9.422 9.412 9.888 6,018,393 9.5291 -5.08%
2018-04-19 0 10.44 10.42 10.44 10.20 10.56 4,140,100 43,188,580 10.432 9.926 9.907 9.926 9.698 10.04 4,354,553 9.9180 1.56%
2018-04-18 0 10.28 10.28 10.32 9.830 10.90 9,678,093 98,263,241 10.153 9.774 9.774 9.812 9.346 10.36 10,179,407 9.6531 -3.75%
2018-04-17 0 10.68 10.66 10.68 10.50 11.20 7,041,027 75,711,771 10.753 10.15 10.14 10.15 9.983 10.65 7,405,744 10.223 -4.30%
2018-04-16 0 11.16 11.16 11.18 10.92 11.60 7,641,000 84,729,950 11.089 10.61 10.61 10.63 10.38 11.03 8,036,795 10.543 -3.79%
2018-04-13 0 11.60 11.58 11.60 11.40 11.88 9,842,000 114,740,930 11.658 11.03 11.01 11.03 10.84 11.29 10,351,805 11.084 0.52%
2018-04-12 0 11.54 11.52 11.54 11.16 11.58 9,774,020 111,251,614 11.382 10.97 10.95 10.97 10.61 11.01 10,280,303 10.822 0.70%
2018-04-11 0 11.46 11.42 11.46 11.08 11.70 16,311,000 186,351,580 11.425 10.90 10.86 10.90 10.53 11.12 17,155,892 10.862 1.42%
2018-04-10 0 11.30 11.28 11.30 10.10 11.60 36,355,014 397,149,564 10.924 10.74 10.72 10.74 9.603 11.03 38,238,163 10.386 20.21%
2018-04-09 0 9.400 9.380 9.400 9.100 9.500 3,923,700 36,681,972 9.3488 8.937 8.918 8.937 8.652 9.032 4,126,943 8.8884 2.84%
2018-04-06 0 9.140 9.130 9.140 8.960 9.850 5,595,000 51,707,323 9.2417 8.690 8.680 8.690 8.519 9.365 5,884,815 8.7866 -4.59%
2018-04-04 0 9.580 9.570 9.580 9.580 9.980 2,173,000 21,274,040 9.7902 9.108 9.099 9.108 9.108 9.489 2,285,559 9.3080 -2.34%
2018-04-03 0 9.810 9.800 9.810 9.530 9.990 4,602,000 44,548,820 9.6803 9.327 9.317 9.327 9.061 9.498 4,840,378 9.2036 -2.10%
2018-03-29 0 10.02 10.02 10.04 9.760 10.20 3,294,722 32,682,026 9.9195 9.527 9.527 9.546 9.279 9.698 3,465,385 9.4310 0.20%
2018-03-28 0 10.00 10.00 10.02 9.900 10.30 6,556,000 65,583,990 10.004 9.508 9.508 9.527 9.412 9.793 6,895,594 9.5110 -4.03%
2018-03-27 0 10.42 10.42 10.44 10.32 10.70 5,196,000 54,413,280 10.472 9.907 9.907 9.926 9.812 10.17 5,465,147 9.9564 2.16%
2018-03-26 0 10.20 10.20 10.22 9.830 10.28 8,917,000 89,448,490 10.031 9.698 9.698 9.717 9.346 9.774 9,378,891 9.5372 -0.78%
2018-03-23 0 10.28 10.28 10.30 9.480 10.44 9,596,000 97,968,850 10.209 9.774 9.774 9.793 9.013 9.926 10,093,062 9.7066 -4.99%
2018-03-22 0 10.82 10.82 10.84 10.64 11.44 11,183,000 122,368,040 10.942 10.29 10.29 10.31 10.12 10.88 11,762,267 10.403 -2.70%
2018-03-21 0 11.12 11.12 11.14 11.08 12.40 19,582,000 230,364,260 11.764 10.57 10.57 10.59 10.53 11.79 20,596,326 11.185 -6.40%
2018-03-20 0 11.88 11.86 11.88 11.58 12.20 15,489,005 184,960,199 11.941 11.29 11.28 11.29 11.01 11.60 16,291,318 11.353 0.51%
2018-03-19 0 11.82 11.82 11.84 10.96 12.10 18,985,000 223,267,640 11.760 11.24 11.24 11.26 10.42 11.50 19,968,402 11.181 6.10%
2018-03-16 0 11.14 11.12 11.14 11.14 11.38 2,314,000 26,006,040 11.239 10.59 10.57 10.59 10.59 10.82 2,433,863 10.685 -1.76%
2018-03-15 0 11.34 11.34 11.36 10.96 11.38 2,640,000 29,766,560 11.275 10.78 10.78 10.80 10.42 10.82 2,776,749 10.720 2.16%
2018-03-14 0 11.10 11.08 11.10 11.00 11.26 3,675,000 40,765,060 11.093 10.55 10.53 10.55 10.46 10.71 3,865,361 10.546 -2.80%
2018-03-13 0 11.42 11.40 11.42 11.24 11.48 3,247,000 37,032,500 11.405 10.86 10.84 10.86 10.69 10.91 3,415,191 10.843 1.60%
2018-03-12 0 11.24 11.22 11.24 11.14 11.50 4,607,000 51,984,240 11.284 10.69 10.67 10.69 10.59 10.93 4,845,637 10.728 -0.88%
2018-03-09 0 11.34 11.32 11.34 10.64 11.60 10,853,000 122,774,880 11.313 10.78 10.76 10.78 10.12 11.03 11,415,173 10.755 5.78%
2018-03-08 0 10.72 10.70 10.72 10.30 10.88 3,193,100 33,927,354 10.625 10.19 10.17 10.19 9.793 10.34 3,358,499 10.102 -0.74%
2018-03-07 0 10.80 10.76 10.80 10.50 10.88 2,048,000 21,879,380 10.683 10.27 10.23 10.27 9.983 10.34 2,154,084 10.157 0.93%
2018-03-06 0 10.70 10.70 10.72 10.68 11.12 3,466,000 37,469,060 10.811 10.17 10.17 10.19 10.15 10.57 3,645,535 10.278 0.56%
2018-03-05 0 10.64 10.62 10.64 10.64 11.28 5,284,000 57,187,660 10.823 10.12 10.10 10.12 10.12 10.72 5,557,705 10.290 -5.00%
2018-03-02 0 11.20 11.20 11.22 11.20 11.40 2,814,000 31,673,020 11.256 10.65 10.65 10.67 10.65 10.84 2,959,762 10.701 -3.45%
2018-03-01 0 11.60 11.60 11.62 11.06 11.66 3,913,110 44,884,076 11.470 11.03 11.03 11.05 10.52 11.09 4,115,805 10.905 3.57%
2018-02-28 0 11.20 11.20 11.40 11.10 11.48 4,584,800 51,751,728 11.288 10.65 10.65 10.84 10.55 10.91 4,822,288 10.732 -2.27%
2018-02-27 0 11.46 11.44 11.48 11.44 12.26 10,437,000 124,504,440 11.929 10.90 10.88 10.91 10.88 11.66 10,977,625 11.342 -2.88%
2018-02-26 0 11.80 11.78 11.80 11.00 11.92 14,979,000 172,935,870 11.545 11.22 11.20 11.22 10.46 11.33 15,754,896 10.977 7.86%
2018-02-23 0 10.94 10.94 10.98 10.90 11.28 3,059,000 33,716,700 11.022 10.40 10.40 10.44 10.36 10.72 3,217,453 10.479 0.37%
2018-02-22 0 10.90 10.90 10.92 10.90 11.16 3,749,000 41,192,400 10.988 10.36 10.36 10.38 10.36 10.61 3,943,194 10.446 -2.68%
2018-02-21 0 11.20 11.18 11.20 11.00 11.34 3,495,406 39,096,848 11.185 10.65 10.63 10.65 10.46 10.78 3,676,464 10.634 0.00%
2018-02-20 0 11.20 11.18 11.20 10.74 11.34 4,916,000 54,805,020 11.148 10.65 10.63 10.65 10.21 10.78 5,170,643 10.599 2.38%
2018-02-15 0 10.94 10.92 10.94 10.80 10.98 3,981,014 43,411,153 10.905 10.40 10.38 10.40 10.27 10.44 4,187,226 10.368 1.48%
2018-02-14 0 10.78 10.72 10.78 10.46 10.90 6,890,000 73,639,832 10.688 10.25 10.19 10.25 9.945 10.36 7,246,894 10.162 1.89%
2018-02-13 0 10.58 10.58 10.60 9.880 10.96 12,925,000 136,669,730 10.574 10.06 10.06 10.08 9.393 10.42 13,594,501 10.053 9.52%
2018-02-12 0 9.660 9.660 9.690 9.290 9.940 7,226,000 70,163,830 9.7099 9.184 9.184 9.213 8.832 9.450 7,600,299 9.2317 6.27%
2018-02-09 0 9.090 9.090 9.100 8.680 9.340 7,275,000 64,746,830 8.8999 8.642 8.642 8.652 8.253 8.880 7,651,837 8.4616 -5.51%
2018-02-08 0 9.620 9.620 9.630 9.340 9.890 4,039,000 38,718,687 9.5862 9.146 9.146 9.156 8.880 9.403 4,248,216 9.1141 -1.23%
2018-02-07 0 9.740 9.730 9.740 9.740 10.42 5,139,000 51,354,730 9.9931 9.260 9.251 9.260 9.260 9.907 5,405,195 9.5010 -0.61%
2018-02-06 0 9.800 9.750 9.800 9.700 10.46 8,630,000 86,058,730 9.9720 9.317 9.270 9.317 9.222 9.945 9,077,024 9.4809 -8.07%
2018-02-05 0 10.66 10.64 10.68 10.14 10.70 4,972,000 52,097,320 10.478 10.14 10.12 10.15 9.641 10.17 5,229,544 9.9621 -0.74%
2018-02-02 0 10.74 10.70 10.74 10.50 10.88 3,361,000 36,088,800 10.738 10.21 10.17 10.21 9.983 10.34 3,535,096 10.209 1.13%
2018-02-01 0 10.62 10.60 10.62 10.44 10.84 2,407,000 25,502,080 10.595 10.10 10.08 10.10 9.926 10.31 2,531,680 10.073 -0.75%
2018-01-31 0 10.70 10.68 10.70 10.12 10.74 5,145,000 54,488,580 10.591 10.17 10.15 10.17 9.622 10.21 5,411,505 10.069 3.08%
2018-01-30 0 10.38 10.30 10.38 10.12 10.50 4,455,000 45,797,740 10.280 9.869 9.793 9.869 9.622 9.983 4,685,764 9.7738 -0.76%
2018-01-29 0 10.46 10.46 10.48 10.42 11.06 5,650,000 60,148,340 10.646 9.945 9.945 9.964 9.907 10.52 5,942,664 10.121 -2.61%
2018-01-26 0 10.74 10.72 10.74 10.50 11.18 11,781,000 127,011,500 10.781 10.21 10.19 10.21 9.983 10.63 12,391,243 10.250 -2.54%
2018-01-25 0 11.02 11.02 11.04 10.90 11.30 5,503,000 60,671,460 11.025 10.48 10.48 10.50 10.36 10.74 5,788,049 10.482 -2.48%
2018-01-24 0 11.30 11.26 11.30 11.20 11.48 4,451,200 50,216,780 11.282 10.74 10.71 10.74 10.65 10.91 4,681,767 10.726 -0.88%
2018-01-23 0 11.40 11.38 11.40 11.36 11.68 5,220,000 59,708,717 11.439 10.84 10.82 10.84 10.80 11.10 5,490,390 10.875 -0.52%
2018-01-22 0 11.46 11.44 11.46 11.28 11.52 5,567,000 63,295,220 11.370 10.90 10.88 10.90 10.72 10.95 5,855,364 10.810 -0.52%
2018-01-19 0 11.52 11.52 11.54 11.20 11.78 5,054,000 58,512,980 11.578 10.95 10.95 10.97 10.65 11.20 5,315,792 11.007 1.95%
2018-01-18 0 11.30 11.30 11.32 11.20 11.88 8,070,000 91,998,700 11.400 10.74 10.74 10.76 10.65 11.29 8,488,017 10.839 -3.58%
2018-01-17 0 11.72 11.72 11.74 11.54 12.10 10,351,512 120,896,865 11.679 11.14 11.14 11.16 10.97 11.50 10,887,709 11.104 -3.14%
2018-01-16 0 12.10 12.08 12.10 11.90 12.62 11,888,000 143,627,440 12.082 11.50 11.49 11.50 11.31 12.00 12,503,785 11.487 -3.20%
2018-01-15 0 12.50 12.46 12.50 12.32 13.28 20,475,251 260,623,661 12.729 11.88 11.85 11.88 11.71 12.63 21,535,846 12.102 1.46%
2018-01-12 0 12.32 12.32 12.34 12.02 12.96 8,161,614 101,200,006 12.400 11.71 11.71 11.73 11.43 12.32 8,584,377 11.789 -3.14%
2018-01-11 0 12.72 12.72 12.74 12.08 12.80 10,879,590 137,026,269 12.595 12.09 12.09 12.11 11.49 12.17 11,443,141 11.975 4.78%
2018-01-10 0 12.14 12.14 12.18 11.72 12.46 8,205,000 99,760,340 12.159 11.54 11.54 11.58 11.14 11.85 8,630,010 11.560 1.68%
2018-01-09 0 11.94 11.92 11.94 11.88 12.20 3,834,363 45,818,783 11.950 11.35 11.33 11.35 11.29 11.60 4,032,979 11.361 -1.81%
2018-01-08 0 12.16 12.16 12.18 11.62 12.44 11,235,914 133,312,419 11.865 11.56 11.56 11.58 11.05 11.83 11,817,922 11.281 -0.82%
2018-01-05 0 12.26 12.22 12.26 12.20 12.78 6,359,000 78,929,405 12.412 11.66 11.62 11.66 11.60 12.15 6,688,389 11.801 -0.33%
2018-01-04 0 12.30 12.28 12.30 12.20 13.16 9,148,000 113,420,860 12.398 11.69 11.68 11.69 11.60 12.51 9,621,856 11.788 -2.84%
2018-01-03 0 12.66 12.66 12.70 12.44 13.46 21,905,020 282,981,174 12.919 12.04 12.04 12.07 11.83 12.80 23,039,676 12.282 2.59%
2018-01-02 0 12.34 12.34 12.36 11.00 12.34 15,702,000 186,871,120 11.901 11.73 11.73 11.75 10.46 11.73 16,515,346 11.315 12.18%
2017-12-29 0 11.00 10.98 11.00 10.92 11.20 4,550,000 50,162,280 11.025 10.46 10.44 10.46 10.38 10.65 4,785,685 10.482 -1.79%
2017-12-28 0 11.20 11.18 11.20 10.60 11.26 9,143,030 100,793,329 11.024 10.65 10.63 10.65 10.08 10.71 9,616,629 10.481 6.26%
2017-12-27 0 10.54 10.54 10.56 10.30 10.80 8,424,671 88,537,139 10.509 10.02 10.02 10.04 9.793 10.27 8,861,060 9.9917 -4.01%
2017-12-22 0 10.98 10.98 11.00 10.72 11.00 4,759,000 51,891,910 10.904 10.44 10.44 10.46 10.19 10.46 5,005,511 10.367 1.10%
2017-12-21 0 10.86 10.86 10.88 10.68 11.08 7,384,000 80,694,222 10.928 10.33 10.33 10.34 10.15 10.53 7,766,483 10.390 0.93%
2017-12-20 0 10.76 10.74 10.76 10.44 11.20 11,388,000 122,155,380 10.727 10.23 10.21 10.23 9.926 10.65 11,977,886 10.198 -4.10%
2017-12-19 0 11.22 11.22 11.24 10.50 11.36 20,932,000 230,957,340 11.034 10.67 10.67 10.69 9.983 10.80 22,016,254 10.490 9.36%
2017-12-18 0 10.26 10.26 10.30 9.960 11.22 22,680,000 236,567,740 10.431 9.755 9.755 9.793 9.469 10.67 23,854,799 9.9170 -8.88%
2017-12-15 0 11.26 11.24 11.26 11.06 12.14 18,350,307 210,376,268 11.465 10.71 10.69 10.71 10.52 11.54 19,300,833 10.900 -7.10%
2017-12-14 0 12.12 12.10 12.12 12.00 12.70 9,922,000 121,208,450 12.216 11.52 11.50 11.52 11.41 12.07 10,435,949 11.615 -3.66%
2017-12-13 0 12.58 12.58 12.60 12.40 13.00 10,123,862 127,289,993 12.573 11.96 11.96 11.98 11.79 12.36 10,648,267 11.954 -3.08%
2017-12-12 0 12.98 12.98 13.00 12.86 13.48 7,969,235 104,442,130 13.106 12.34 12.34 12.36 12.23 12.82 8,382,033 12.460 -3.13%
2017-12-11 0 13.40 13.38 13.40 13.00 13.88 7,123,798 95,399,341 13.392 12.74 12.72 12.74 12.36 13.20 7,492,803 12.732 -2.19%
2017-12-08 0 13.70 13.68 13.70 13.10 13.82 10,145,943 138,261,542 13.627 13.03 13.01 13.03 12.45 13.14 10,671,492 12.956 4.10%
2017-12-07 0 13.16 13.16 13.18 12.72 14.14 17,107,000 225,458,100 13.179 12.51 12.51 12.53 12.09 13.44 17,993,124 12.530 -4.22%
2017-12-06 0 13.74 13.74 13.78 13.52 15.00 17,114,900 240,099,734 14.029 13.06 13.06 13.10 12.85 14.26 18,001,433 13.338 -8.89%
2017-12-05 0 15.08 15.06 15.08 15.06 15.96 8,560,082 132,179,837 15.441 14.34 14.32 14.34 14.32 15.17 9,003,485 14.681 -6.10%
2017-12-04 0 16.06 16.06 16.12 15.96 16.38 4,693,097 75,575,703 16.104 15.27 15.27 15.33 15.17 15.57 4,936,194 15.311 -0.50%
2017-12-01 0 16.14 16.14 16.16 15.98 16.96 6,894,211 111,700,397 16.202 15.35 15.35 15.36 15.19 16.12 7,251,323 15.404 -4.50%
2017-11-30 0 16.90 16.90 16.94 15.80 16.90 8,572,143 139,203,963 16.239 16.07 16.07 16.11 15.02 16.07 9,016,171 15.439 1.93%
2017-11-29 0 16.58 16.58 16.66 16.38 16.76 3,011,000 49,963,480 16.594 15.76 15.76 15.84 15.57 15.93 3,166,966 15.776 1.22%
2017-11-28 0 16.38 16.36 16.38 16.04 16.60 6,419,531 104,325,687 16.251 15.57 15.55 15.57 15.25 15.78 6,752,056 15.451 -1.80%
2017-11-27 0 16.68 16.68 16.70 16.60 17.28 4,535,044 76,981,443 16.975 15.86 15.86 15.88 15.78 16.43 4,769,954 16.139 -1.53%
2017-11-24 0 16.94 16.92 16.94 16.40 16.94 7,041,878 117,845,353 16.735 16.11 16.09 16.11 15.59 16.11 7,406,639 15.911 3.29%
2017-11-23 0 16.40 16.34 16.40 15.90 16.96 7,512,000 123,938,390 16.499 15.59 15.54 15.59 15.12 16.12 7,901,113 15.686 2.37%
2017-11-22 0 16.02 16.02 16.04 15.88 16.60 7,089,500 114,125,360 16.098 15.23 15.23 15.25 15.10 15.78 7,456,728 15.305 -1.35%
2017-11-21 0 16.24 16.24 16.26 16.16 16.60 5,484,000 89,544,280 16.328 15.44 15.44 15.46 15.36 15.78 5,768,065 15.524 0.37%
2017-11-20 0 16.18 16.16 16.18 15.92 16.52 8,047,000 130,295,010 16.192 15.38 15.36 15.38 15.14 15.71 8,463,826 15.394 -2.29%
2017-11-17 0 16.56 16.56 16.60 16.50 17.26 5,103,000 85,614,220 16.777 15.74 15.74 15.78 15.69 16.41 5,367,330 15.951 -1.55%
2017-11-16 0 16.82 16.82 16.86 16.52 17.26 7,098,000 119,898,100 16.892 15.99 15.99 16.03 15.71 16.41 7,465,669 16.060 1.20%
2017-11-15 0 16.62 16.60 16.62 16.52 17.10 9,167,000 153,445,180 16.739 15.80 15.78 15.80 15.71 16.26 9,641,840 15.915 -2.69%
2017-11-14 0 17.08 17.08 17.12 17.06 17.52 11,177,000 192,054,680 17.183 16.24 16.24 16.28 16.22 16.66 11,755,956 16.337 -2.73%
2017-11-13 0 17.56 17.56 17.58 17.08 18.00 20,114,617 354,505,551 17.624 16.70 16.70 16.71 16.24 17.11 21,156,532 16.756 -4.04%
2017-11-10 0 18.30 18.30 18.32 18.26 19.12 20,058,000 374,405,680 18.666 17.40 17.40 17.42 17.36 18.18 21,096,982 17.747 -3.07%
2017-11-09 0 18.88 18.86 18.88 17.18 18.90 30,846,037 565,641,674 18.338 17.95 17.93 17.95 16.33 17.97 32,443,828 17.434 9.90%
2017-11-08 0 17.18 17.16 17.18 17.04 17.50 7,631,400 131,834,168 17.275 16.33 16.31 16.33 16.20 16.64 8,026,698 16.424 -0.46%
2017-11-07 0 17.26 17.24 17.26 17.08 17.74 10,096,856 175,097,717 17.342 16.41 16.39 16.41 16.24 16.87 10,619,862 16.488 0.00%
2017-11-06 0 17.26 17.26 17.28 16.10 17.48 12,647,609 212,906,380 16.834 16.41 16.41 16.43 15.31 16.62 13,302,741 16.005 2.01%
2017-11-03 0 16.92 16.92 16.96 16.80 17.36 6,851,000 116,906,960 17.064 16.09 16.09 16.12 15.97 16.51 7,205,874 16.224 0.71%
2017-11-02 0 16.80 16.80 16.82 16.72 17.36 7,131,000 120,640,400 16.918 15.97 15.97 15.99 15.90 16.51 7,500,378 16.085 -3.00%
2017-11-01 0 17.32 17.30 17.32 17.02 17.76 8,058,000 139,361,810 17.295 16.47 16.45 16.47 16.18 16.89 8,475,395 16.443 -0.69%
2017-10-31 0 17.44 17.44 17.46 16.66 17.60 7,562,808 130,374,749 17.239 16.58 16.58 16.60 15.84 16.73 7,954,553 16.390 2.95%
2017-10-30 0 16.94 16.90 16.94 16.58 17.58 9,041,000 153,291,900 16.955 16.11 16.07 16.11 15.76 16.71 9,509,314 16.120 1.32%
2017-10-27 0 16.72 16.70 16.72 16.38 18.60 20,965,000 360,657,780 17.203 15.90 15.88 15.90 15.57 17.68 22,050,964 16.356 -7.42%
2017-10-26 0 18.06 18.04 18.06 17.84 18.90 12,490,069 228,828,454 18.321 17.17 17.15 17.17 16.96 17.97 13,137,041 17.419 -1.42%
2017-10-25 0 18.32 18.30 18.32 18.10 19.14 14,530,300 268,760,560 18.497 17.42 17.40 17.42 17.21 18.20 15,282,953 17.586 0.77%
2017-10-24 0 18.18 18.16 18.18 17.52 19.62 58,491,000 1,091,235,893 18.657 17.28 17.27 17.28 16.66 18.65 61,520,769 17.738 -0.98%
2017-10-23 0 18.36 18.36 18.38 15.92 18.48 67,995,300 1,175,512,888 17.288 17.46 17.46 17.47 15.14 17.57 71,517,381 16.437 18.15%
2017-10-20 0 15.54 15.52 15.54 14.92 15.66 6,494,600 100,173,744 15.424 14.77 14.76 14.77 14.19 14.89 6,831,013 14.665 3.60%
2017-10-19 0 15.00 15.00 15.02 14.68 15.50 9,781,000 148,607,820 15.194 14.26 14.26 14.28 13.96 14.74 10,287,645 14.445 0.54%
2017-10-18 0 14.92 14.92 14.94 14.86 15.60 6,394,078 97,123,704 15.190 14.19 14.19 14.20 14.13 14.83 6,725,284 14.442 -1.19%
2017-10-17 0 15.10 15.08 15.10 15.06 15.70 7,303,000 111,673,430 15.291 14.36 14.34 14.36 14.32 14.93 7,681,287 14.538 -2.20%
2017-10-16 0 15.44 15.44 15.46 15.44 16.14 6,933,500 108,194,440 15.605 14.68 14.68 14.70 14.68 15.35 7,292,648 14.836 -2.65%
2017-10-13 0 15.86 15.86 15.88 15.76 16.16 3,942,000 62,801,300 15.931 15.08 15.08 15.10 14.98 15.36 4,146,191 15.147 -1.12%
2017-10-12 0 16.04 16.00 16.04 15.40 16.20 10,382,000 163,839,790 15.781 15.25 15.21 15.25 14.64 15.40 10,919,776 15.004 2.17%
2017-10-11 0 15.70 15.68 15.70 15.60 16.78 11,212,500 180,137,330 16.066 14.93 14.91 14.93 14.83 15.95 11,793,295 15.275 -4.73%
2017-10-10 0 16.48 16.48 16.50 15.22 16.60 15,474,600 249,501,220 16.123 15.67 15.67 15.69 14.47 15.78 16,276,167 15.329 6.60%
2017-10-09 0 15.46 15.44 15.46 15.22 15.90 9,446,000 146,348,660 15.493 14.70 14.68 14.70 14.47 15.12 9,935,292 14.730 -2.77%
2017-10-06 0 15.90 15.88 15.90 15.78 16.88 19,375,000 316,879,780 16.355 15.12 15.10 15.12 15.00 16.05 20,378,604 15.550 -1.85%
2017-10-04 0 16.20 16.18 16.20 15.38 16.50 30,343,000 487,365,820 16.062 15.40 15.38 15.40 14.62 15.69 31,914,734 15.271 6.58%
2017-10-03 0 15.20 15.18 15.20 14.18 15.32 19,652,500 292,330,727 14.875 14.45 14.43 14.45 13.48 14.57 20,670,478 14.142 7.65%
2017-09-29 0 14.12 14.12 14.14 13.76 14.18 6,607,500 92,623,855 14.018 13.42 13.42 13.44 13.08 13.48 6,949,761 13.328 2.62%
2017-09-28 0 13.76 13.76 13.84 13.68 14.50 11,244,000 157,994,620 14.052 13.08 13.08 13.16 13.01 13.79 11,826,427 13.359 -0.86%
2017-09-27 0 13.88 13.88 13.90 13.04 14.16 14,511,000 199,218,300 13.729 13.20 13.20 13.22 12.40 13.46 15,262,654 13.053 7.26%
2017-09-26 0 12.94 12.92 12.94 12.78 13.78 10,299,841 135,772,505 13.182 12.30 12.28 12.30 12.15 13.10 10,833,361 12.533 -3.14%
2017-09-25 0 13.36 13.26 13.36 13.06 13.86 8,420,100 111,715,532 13.268 12.70 12.61 12.70 12.42 13.18 8,856,252 12.614 -2.91%
2017-09-22 0 13.76 13.74 13.76 13.68 14.28 8,166,700 112,970,082 13.833 13.08 13.06 13.08 13.01 13.58 8,589,726 13.152 -4.04%
2017-09-21 0 14.34 14.34 14.36 13.94 14.88 11,652,600 167,491,280 14.374 13.63 13.63 13.65 13.25 14.15 12,256,192 13.666 -1.51%
2017-09-20 0 14.56 14.54 14.56 12.76 14.82 43,846,000 621,934,320 14.185 13.84 13.82 13.84 12.13 14.09 46,117,174 13.486 11.49%
2017-09-19 0 13.06 13.04 13.06 12.70 13.84 24,695,456 325,413,314 13.177 12.42 12.40 12.42 12.07 13.16 25,974,653 12.528 -6.04%
2017-09-18 0 13.90 13.84 13.90 13.64 14.44 20,337,000 282,556,260 13.894 13.22 13.16 13.22 12.97 13.73 21,390,434 13.209 -1.56%
2017-09-15 0 14.12 14.12 14.14 13.52 14.82 26,258,806 370,915,603 14.125 13.42 13.42 13.44 12.85 14.09 27,618,983 13.430 -3.95%
2017-09-14 0 14.70 14.62 14.70 14.42 15.04 13,430,456 197,688,237 14.719 13.98 13.90 13.98 13.71 14.30 14,126,139 13.994 0.41%
2017-09-13 0 14.64 14.62 14.64 14.12 15.18 31,620,269 463,574,282 14.661 13.92 13.90 13.92 13.42 14.43 33,258,164 13.939 -4.94%
2017-09-12 0 15.40 15.38 15.40 13.94 16.40 75,561,260 1,156,071,737 15.300 14.64 14.62 14.64 13.25 15.59 79,475,249 14.546 9.07%
2017-09-11 0 14.12 14.10 14.12 14.04 15.92 69,331,610 1,039,850,589 14.998 13.42 13.41 13.42 13.35 15.14 72,922,911 14.260 -14.01%
2017-09-08 0 16.42 16.40 16.42 16.00 18.36 46,374,000 784,250,800 16.911 15.61 15.59 15.61 15.21 17.46 48,776,122 16.079 -9.78%
2017-09-07 0 18.20 18.20 18.24 18.20 18.96 10,840,600 199,681,176 18.420 17.30 17.30 17.34 17.30 18.03 11,402,131 17.513 -1.62%
2017-09-06 0 18.50 18.48 18.50 18.22 18.74 10,478,000 192,925,700 18.413 17.59 17.57 17.59 17.32 17.82 11,020,749 17.506 -1.91%
2017-09-05 0 18.86 18.84 18.86 18.30 19.40 14,682,000 276,065,780 18.803 17.93 17.91 17.93 17.40 18.44 15,442,511 17.877 -0.21%
2017-09-04 0 18.90 18.88 18.90 18.68 19.52 19,422,000 369,866,740 19.044 17.97 17.95 17.97 17.76 18.56 20,428,038 18.106 -3.57%
2017-09-01 0 19.60 19.58 19.60 18.18 19.78 34,698,000 667,629,700 19.241 18.63 18.62 18.63 17.28 18.81 36,495,318 18.294 7.46%
2017-08-31 0 18.24 18.18 18.20 18.00 19.76 43,858,722 825,129,416 18.813 17.34 17.28 17.30 17.11 18.79 46,130,555 17.887 -5.20%
2017-08-30 0 19.24 19.18 19.20 19.18 23.25 74,116,532 1,566,427,220 21.135 18.29 18.24 18.25 18.24 22.10 77,955,686 20.094 -11.95%
2017-08-29 0 21.85 21.80 21.85 18.90 21.95 49,205,791 1,002,341,035 20.370 20.77 20.73 20.77 17.97 20.87 51,754,596 19.367 14.04%
2017-08-28 0 19.16 19.14 19.16 17.96 19.54 33,572,200 639,065,647 19.036 18.22 18.20 18.22 17.08 18.58 35,311,203 18.098 5.74%
2017-08-25 0 18.12 18.10 18.12 17.64 19.40 52,308,800 965,095,968 18.450 17.23 17.21 17.23 16.77 18.44 55,018,338 17.541 0.44%
2017-08-24 0 18.04 18.00 18.02 14.54 18.10 59,035,202 975,710,673 16.528 17.15 17.11 17.13 13.82 17.21 62,093,160 15.714 22.55%
2017-08-22 0 14.72 14.72 14.74 14.64 14.96 5,378,580 79,442,212 14.770 14.00 14.00 14.01 13.92 14.22 5,657,184 14.043 -1.47%
2017-08-21 0 14.94 14.94 14.98 14.40 15.02 9,934,800 145,861,566 14.682 14.20 14.20 14.24 13.69 14.28 10,449,412 13.959 0.40%
2017-08-18 0 14.88 14.84 14.88 13.98 15.10 14,750,000 215,782,666 14.629 14.15 14.11 14.15 13.29 14.36 15,514,034 13.909 0.68%
2017-08-17 0 14.78 14.78 14.80 14.40 15.66 23,293,000 347,264,600 14.909 14.05 14.05 14.07 13.69 14.89 24,499,552 14.174 -3.27%
2017-08-16 0 15.28 15.28 15.30 14.30 15.66 28,996,900 434,894,956 14.998 14.53 14.53 14.55 13.60 14.89 30,498,907 14.259 4.23%
2017-08-15 0 14.66 14.68 14.70 14.30 16.48 49,420,669 765,954,813 15.499 13.94 13.96 13.98 13.60 15.67 51,980,605 14.735 -2.66%
2017-08-14 0 15.06 15.08 15.10 13.18 15.10 41,265,000 586,626,650 14.216 14.32 14.34 14.36 12.53 14.36 43,402,481 13.516 19.71%
2017-08-11 0 12.58 12.56 12.60 12.30 14.88 59,760,344 822,172,816 13.758 11.96 11.94 11.98 11.69 14.15 62,855,864 13.080 -4.26%
2017-08-10 0 13.14 13.18 13.20 10.62 13.26 73,348,360 878,352,249 11.975 12.49 12.53 12.55 10.10 12.61 77,147,724 11.385 28.57%
2017-08-09 0 10.22 10.24 10.26 9.350 10.44 21,517,000 213,292,470 9.9127 9.717 9.736 9.755 8.890 9.926 22,631,557 9.4246 4.29%
2017-08-08 0 9.800 9.790 9.800 9.650 10.10 12,420,000 122,479,670 9.8615 9.317 9.308 9.317 9.175 9.603 13,063,342 9.3758 1.55%
2017-08-07 0 9.650 9.640 9.650 8.700 9.660 16,463,000 151,477,360 9.2011 9.175 9.165 9.175 8.272 9.184 17,315,765 8.7479 11.05%
2017-08-04 0 8.690 8.680 8.690 8.380 8.690 2,916,000 24,903,180 8.5402 8.262 8.253 8.262 7.967 8.262 3,067,046 8.1196 2.96%
2017-08-03 0 8.440 8.410 8.440 8.400 8.750 3,741,000 31,811,240 8.5034 8.024 7.996 8.024 7.986 8.319 3,934,780 8.0846 -1.97%
2017-08-02 0 8.610 8.600 8.640 8.580 8.920 7,572,000 66,590,880 8.7944 8.186 8.176 8.214 8.157 8.481 7,964,221 8.3613 0.94%
2017-08-01 0 8.530 8.520 8.540 8.430 8.700 3,866,000 33,183,270 8.5834 8.110 8.100 8.119 8.015 8.272 4,066,255 8.1606 1.19%
2017-07-31 0 8.430 8.420 8.430 8.250 8.560 3,642,000 30,841,560 8.4683 8.015 8.005 8.015 7.844 8.138 3,830,652 8.0513 2.06%
2017-07-28 0 8.260 8.250 8.270 8.090 8.470 5,739,000 47,401,080 8.2595 7.853 7.844 7.863 7.692 8.053 6,036,274 7.8527 -2.48%
2017-07-27 0 8.470 8.430 8.460 8.200 8.670 6,386,000 53,731,600 8.4140 8.053 8.015 8.043 7.796 8.243 6,716,788 7.9996 -0.94%
2017-07-26 0 8.550 8.550 8.600 8.510 8.820 4,229,000 36,346,790 8.5947 8.129 8.129 8.176 8.091 8.386 4,448,058 8.1714 -2.17%
2017-07-25 0 8.740 8.720 8.740 8.590 8.780 3,974,000 34,572,680 8.6997 8.310 8.291 8.310 8.167 8.348 4,179,849 8.2713 1.04%
2017-07-24 0 8.650 8.620 8.630 8.450 8.690 5,602,000 48,080,210 8.5827 8.224 8.195 8.205 8.034 8.262 5,892,177 8.1600 0.70%
2017-07-21 0 8.590 8.580 8.590 8.450 8.790 5,621,000 48,524,040 8.6326 8.167 8.157 8.167 8.034 8.357 5,912,162 8.2075 0.35%
2017-07-20 0 8.560 8.560 8.590 8.500 8.970 11,325,000 97,850,580 8.6402 8.138 8.138 8.167 8.081 8.528 11,911,622 8.2147 -2.51%
2017-07-19 0 8.780 8.780 8.790 8.700 9.110 18,503,983 164,613,310 8.8961 8.348 8.348 8.357 8.272 8.661 19,462,469 8.4580 -1.68%
2017-07-18 0 8.930 8.920 8.950 8.540 9.200 22,170,150 197,082,383 8.8895 8.490 8.481 8.509 8.119 8.747 23,318,539 8.4517 6.56%
2017-07-17 0 8.380 8.370 8.400 7.850 8.400 11,628,238 95,036,019 8.1729 7.967 7.958 7.986 7.463 7.986 12,230,568 7.7704 6.21%
2017-07-14 0 7.890 7.860 7.900 7.850 8.080 6,222,000 49,439,421 7.9459 7.501 7.473 7.511 7.463 7.682 6,544,293 7.5546 -1.25%
2017-07-13 0 7.990 7.980 8.000 7.760 8.100 11,190,679 88,624,518 7.9195 7.597 7.587 7.606 7.378 7.701 11,770,344 7.5295 2.96%
2017-07-12 0 7.760 7.750 7.770 7.350 7.790 7,463,000 56,407,750 7.5583 7.378 7.368 7.387 6.988 7.406 7,849,575 7.1861 4.44%
2017-07-11 0 7.430 7.430 7.440 7.400 7.550 3,565,000 26,601,510 7.4619 7.064 7.064 7.074 7.036 7.178 3,749,663 7.0944 0.54%
2017-07-10 0 7.390 7.390 7.400 7.280 7.600 6,141,817 45,870,945 7.4686 7.026 7.026 7.036 6.921 7.226 6,459,956 7.1008 2.78%
2017-07-07 0 7.190 7.180 7.210 7.150 7.300 4,739,000 34,178,540 7.2122 6.836 6.826 6.855 6.798 6.940 4,984,475 6.8570 -2.31%
2017-07-06 0 7.360 7.350 7.370 7.240 7.600 5,252,985 38,699,010 7.3671 6.998 6.988 7.007 6.883 7.226 5,525,084 7.0042 -1.47%
2017-07-05 0 7.470 7.480 7.500 7.330 7.550 5,739,411 42,886,746 7.4723 7.102 7.112 7.131 6.969 7.178 6,036,706 7.1043 -0.93%
2017-07-04 0 7.540 7.530 7.540 7.300 7.900 6,512,000 48,946,380 7.5163 7.169 7.159 7.169 6.940 7.511 6,849,314 7.1462 -3.46%
2017-07-03 0 7.810 7.820 7.840 7.710 7.960 5,708,000 44,860,530 7.8592 7.425 7.435 7.454 7.330 7.568 6,003,668 7.4722 1.30%
2017-06-30 0 7.710 7.710 7.720 7.350 7.740 7,235,000 55,032,657 7.6064 7.330 7.330 7.340 6.988 7.359 7,609,765 7.2318 1.18%
2017-06-29 0 7.620 7.620 7.630 7.420 7.850 19,261,000 146,806,263 7.6219 7.245 7.245 7.254 7.055 7.463 20,258,698 7.2466 4.96%
2017-06-28 0 7.260 7.260 7.270 7.010 7.430 7,223,971 52,433,665 7.2583 6.902 6.902 6.912 6.665 7.064 7,598,165 6.9008 -3.46%
2017-06-27 0 7.520 7.510 7.520 7.220 7.600 13,855,230 103,001,420 7.4341 7.150 7.140 7.150 6.864 7.226 14,572,916 7.0680 -0.66%
2017-06-26 0 7.570 7.580 7.590 7.000 7.580 19,349,000 140,832,527 7.2785 7.197 7.207 7.216 6.655 7.207 20,351,257 6.9201 8.92%
2017-06-23 0 6.950 6.940 6.950 6.750 7.100 18,635,520 128,730,704 6.9078 6.608 6.598 6.608 6.418 6.750 19,600,819 6.5676 4.83%
2017-06-22 0 6.630 6.620 6.630 6.420 6.830 6,181,000 41,257,410 6.6749 6.303 6.294 6.303 6.104 6.494 6,501,169 6.3462 0.61%
2017-06-21 0 6.590 6.580 6.590 6.210 6.620 9,782,000 63,409,530 6.4823 6.265 6.256 6.265 5.904 6.294 10,288,697 6.1630 4.60%
2017-06-20 0 6.300 6.280 6.300 6.100 6.320 7,801,000 48,998,090 6.2810 5.990 5.971 5.990 5.800 6.009 8,205,083 5.9717 3.28%
2017-06-19 0 6.100 6.100 6.110 6.050 6.120 1,915,897 11,678,915 6.0958 5.800 5.800 5.809 5.752 5.819 2,015,138 5.7956 2.18%
2017-06-16 0 5.970 5.970 5.990 5.920 6.000 2,083,123 12,462,339 5.9825 5.676 5.676 5.695 5.628 5.705 2,191,026 5.6879 0.34%
2017-06-15 0 5.950 5.950 5.960 5.940 6.060 3,117,029 18,628,660 5.9764 5.657 5.657 5.666 5.647 5.762 3,278,488 5.6821 -1.82%
2017-06-14 0 6.060 6.050 6.080 6.010 6.170 3,187,000 19,280,691 6.0498 5.762 5.752 5.781 5.714 5.866 3,352,083 5.7519 -1.62%
2017-06-13 0 6.160 6.150 6.160 6.060 6.200 1,625,239 9,964,258 6.1309 5.857 5.847 5.857 5.762 5.895 1,709,425 5.8290 0.49%
2017-06-12 0 6.130 6.120 6.140 6.030 6.210 2,748,000 16,802,820 6.1146 5.828 5.819 5.838 5.733 5.904 2,890,343 5.8134 -1.45%
2017-06-09 0 6.220 6.220 6.230 6.220 6.420 4,322,000 27,249,360 6.3048 5.914 5.914 5.923 5.914 6.104 4,545,875 5.9943 -0.96%
2017-06-08 0 6.280 6.280 6.300 5.920 6.310 8,351,000 52,195,560 6.2502 5.971 5.971 5.990 5.628 5.999 8,783,573 5.9424 4.67%
2017-06-07 0 6.000 5.990 6.000 5.870 6.100 5,460,894 32,676,085 5.9837 5.705 5.695 5.705 5.581 5.800 5,743,762 5.6890 1.35%
2017-06-06 0 5.920 5.910 5.920 5.650 6.130 10,509,000 61,616,320 5.8632 5.628 5.619 5.628 5.372 5.828 11,053,355 5.5744 -2.79%
2017-06-05 0 6.090 6.080 6.110 6.020 6.300 3,607,843 22,260,629 6.1701 5.790 5.781 5.809 5.724 5.990 3,794,725 5.8662 -1.30%
2017-06-02 0 6.170 6.160 6.170 6.000 6.220 4,191,643 25,714,180 6.1346 5.866 5.857 5.866 5.705 5.914 4,408,765 5.8325 3.51%
2017-06-01 0 6.000 6.000 6.010 5.900 6.100 3,819,000 22,929,330 6.0040 5.667 5.667 5.677 5.573 5.762 4,043,100 5.6712 1.69%
2017-05-31 0 5.900 5.890 5.960 5.830 6.050 3,133,000 18,447,420 5.8881 5.573 5.564 5.630 5.507 5.715 3,316,845 5.5617 -1.17%
2017-05-29 0 5.970 5.970 5.990 5.950 6.180 1,872,400 11,254,560 6.0108 5.639 5.639 5.658 5.620 5.837 1,982,273 5.6776 -1.81%
2017-05-26 0 6.080 6.060 6.080 5.950 6.120 1,900,400 11,518,090 6.0609 5.743 5.724 5.743 5.620 5.781 2,011,916 5.7249 1.50%
2017-05-25 0 5.990 5.960 6.000 5.910 6.110 2,104,000 12,629,550 6.0026 5.658 5.630 5.667 5.582 5.771 2,227,463 5.6699 0.34%
2017-05-24 0 5.970 5.970 6.000 5.850 6.100 4,772,000 28,442,560 5.9603 5.639 5.639 5.667 5.526 5.762 5,052,022 5.6299 -1.32%
2017-05-23 0 6.050 6.050 6.060 5.910 6.420 10,290,000 63,318,290 6.1534 5.715 5.715 5.724 5.582 6.064 10,893,820 5.8123 -1.47%
2017-05-22 0 6.140 6.130 6.140 6.060 6.350 6,736,300 41,828,401 6.2094 5.800 5.790 5.800 5.724 5.998 7,131,588 5.8652 1.32%
2017-05-19 0 6.060 6.030 6.070 6.000 6.290 12,114,700 73,995,293 6.1079 5.724 5.696 5.734 5.667 5.941 12,825,594 5.7693 -2.57%
2017-05-18 0 6.220 6.210 6.220 6.100 6.550 16,112,000 101,877,010 6.3231 5.875 5.866 5.875 5.762 6.187 17,057,457 5.9726 -6.33%
2017-05-17 0 6.640 6.620 6.650 6.510 6.750 3,123,000 20,737,240 6.6402 6.272 6.253 6.281 6.149 6.376 3,306,259 6.2721 1.84%
2017-05-16 0 6.520 6.500 6.520 6.380 6.570 3,797,000 24,677,190 6.4991 6.159 6.140 6.159 6.026 6.206 4,019,809 6.1389 -0.31%
2017-05-15 0 6.540 6.530 6.540 6.450 6.650 7,465,100 48,677,991 6.5207 6.178 6.168 6.178 6.092 6.281 7,903,154 6.1593 0.77%
2017-05-12 0 6.490 6.490 6.510 6.490 6.750 6,699,000 44,323,160 6.6164 6.130 6.130 6.149 6.130 6.376 7,092,099 6.2497 -1.22%
2017-05-11 0 6.570 6.560 6.580 6.350 7.060 12,990,900 86,522,897 6.6603 6.206 6.196 6.215 5.998 6.669 13,753,210 6.2911 -3.81%
2017-05-10 0 6.830 6.830 6.840 6.770 7.020 8,662,000 60,055,330 6.9332 6.451 6.451 6.461 6.395 6.631 9,170,289 6.5489 0.29%
2017-05-09 0 6.810 6.810 6.840 6.450 6.840 6,909,000 46,556,640 6.7385 6.433 6.433 6.461 6.092 6.461 7,314,422 6.3650 5.58%
2017-05-08 0 6.450 6.450 6.460 6.300 6.520 3,510,000 22,555,479 6.4261 6.092 6.092 6.102 5.951 6.159 3,715,968 6.0699 3.04%
2017-05-05 0 6.260 6.250 6.260 6.250 6.600 7,518,000 47,644,600 6.3374 5.913 5.904 5.913 5.904 6.234 7,959,159 5.9861 -4.86%
2017-05-04 0 6.580 6.590 6.600 6.430 6.840 7,459,000 49,250,730 6.6029 6.215 6.225 6.234 6.074 6.461 7,896,696 6.2369 -3.94%
2017-05-02 0 6.850 6.840 6.850 6.590 6.940 8,736,000 59,696,680 6.8334 6.470 6.461 6.470 6.225 6.555 9,248,631 6.4547 3.63%
2017-04-28 0 6.610 6.590 6.610 6.270 6.730 13,933,000 92,083,290 6.6090 6.244 6.225 6.244 5.922 6.357 14,750,593 6.2427 4.42%
2017-04-27 0 6.330 6.300 6.330 6.140 6.410 3,820,000 24,019,230 6.2878 5.979 5.951 5.979 5.800 6.055 4,044,159 5.9392 -0.63%
2017-04-26 0 6.370 6.350 6.370 6.190 6.480 8,612,804 54,565,245 6.3354 6.017 5.998 6.017 5.847 6.121 9,118,206 5.9842 2.58%
2017-04-25 0 6.210 6.200 6.210 6.120 6.280 3,739,500 23,228,840 6.2118 5.866 5.856 5.866 5.781 5.932 3,958,935 5.8674 0.00%
2017-04-24 0 6.210 6.210 6.230 6.040 6.270 7,832,000 48,463,410 6.1879 5.866 5.866 5.885 5.705 5.922 8,291,584 5.8449 2.31%
2017-04-21 0 6.070 6.070 6.080 5.990 6.280 8,916,000 54,882,220 6.1555 5.734 5.734 5.743 5.658 5.932 9,439,194 5.8143 0.33%
2017-04-20 0 6.050 6.050 6.060 5.720 6.100 9,142,000 54,609,680 5.9735 5.715 5.715 5.724 5.403 5.762 9,678,455 5.6424 6.14%
2017-04-19 0 5.700 5.700 5.710 5.380 5.760 4,821,000 26,904,230 5.5806 5.384 5.384 5.394 5.082 5.441 5,103,898 5.2713 2.70%
2017-04-18 0 5.550 5.530 5.550 5.500 5.690 5,873,000 33,052,840 5.6279 5.242 5.223 5.242 5.195 5.375 6,217,629 5.3160 -0.72%
2017-04-13 0 5.590 5.580 5.590 5.380 5.700 6,408,000 35,676,340 5.5675 5.280 5.271 5.280 5.082 5.384 6,784,023 5.2589 3.14%
2017-04-12 0 5.420 5.420 5.430 5.340 5.440 3,335,000 17,985,600 5.3930 5.120 5.120 5.129 5.044 5.138 3,530,699 5.0941 0.00%
2017-04-11 0 5.420 5.410 5.420 5.260 5.500 4,145,000 22,348,610 5.3917 5.120 5.110 5.120 4.968 5.195 4,388,230 5.0929 3.04%
2017-04-10 0 5.260 5.260 5.270 5.200 5.450 7,816,435 41,432,564 5.3007 4.968 4.968 4.978 4.912 5.148 8,275,106 5.0069 -2.41%
2017-04-07 0 5.390 5.400 5.410 5.280 5.720 12,460,000 67,373,260 5.4072 5.091 5.101 5.110 4.987 5.403 13,191,157 5.1075 -4.77%
2017-04-06 0 5.660 5.660 5.670 5.580 5.840 5,465,300 30,960,173 5.6649 5.346 5.346 5.356 5.271 5.516 5,786,006 5.3509 -2.58%
2017-04-05 0 5.810 5.810 5.820 5.740 5.840 3,184,000 18,480,510 5.8042 5.488 5.488 5.497 5.422 5.516 3,370,838 5.4825 -0.51%
2017-04-03 0 5.840 5.830 5.850 5.800 5.900 2,421,000 14,118,080 5.8315 5.516 5.507 5.526 5.479 5.573 2,563,065 5.5083 0.69%
2017-03-31 0 5.800 5.820 5.830 5.780 5.930 1,976,000 11,477,085 5.8082 5.479 5.497 5.507 5.460 5.601 2,091,952 5.4863 -1.02%
2017-03-30 0 5.860 5.860 5.870 5.800 5.900 1,712,000 10,009,990 5.8470 5.535 5.535 5.545 5.479 5.573 1,812,461 5.5229 -0.51%
2017-03-29 0 5.890 5.870 5.900 5.810 5.970 2,978,000 17,555,960 5.8952 5.564 5.545 5.573 5.488 5.639 3,152,750 5.5685 1.03%
2017-03-28 0 5.830 5.830 5.840 5.780 5.930 2,367,304 13,826,615 5.8407 5.507 5.507 5.516 5.460 5.601 2,506,218 5.5169 -0.34%
2017-03-27 0 5.850 5.850 5.860 5.800 6.090 3,689,000 21,757,988 5.8981 5.526 5.526 5.535 5.479 5.752 3,905,472 5.5712 -2.01%
2017-03-24 0 5.970 5.970 5.980 5.780 5.990 6,178,200 36,397,870 5.8913 5.639 5.639 5.649 5.460 5.658 6,540,739 5.5648 3.11%
2017-03-23 0 5.790 5.790 5.800 5.750 6.050 9,066,000 53,578,340 5.9098 5.469 5.469 5.479 5.431 5.715 9,597,996 5.5822 -4.46%
2017-03-22 0 6.060 6.050 6.060 5.880 6.100 9,164,000 54,847,380 5.9851 5.724 5.715 5.724 5.554 5.762 9,701,746 5.6534 -1.30%
2017-03-21 0 6.140 6.140 6.150 6.100 6.320 3,645,000 22,576,465 6.1938 5.800 5.800 5.809 5.762 5.970 3,858,890 5.8505 -1.13%
2017-03-20 0 6.210 6.220 6.230 5.960 6.220 8,751,800 53,572,976 6.1214 5.866 5.875 5.885 5.630 5.875 9,265,358 5.7821 2.14%
2017-03-17 0 6.080 6.080 6.100 5.930 6.560 15,937,675 100,878,020 6.3295 5.743 5.743 5.762 5.601 6.196 16,872,903 5.9787 -3.95%
2017-03-16 0 6.330 6.320 6.350 6.100 6.410 10,983,801 69,148,928 6.2955 5.979 5.970 5.998 5.762 6.055 11,628,334 5.9466 3.43%
2017-03-15 0 6.120 6.120 6.130 6.030 6.210 6,064,000 37,164,800 6.1288 5.781 5.781 5.790 5.696 5.866 6,419,837 5.7891 1.32%
2017-03-14 0 6.040 6.040 6.050 6.000 6.270 4,885,000 29,814,470 6.1033 5.705 5.705 5.715 5.667 5.922 5,171,653 5.7650 -2.89%
2017-03-13 0 6.220 6.200 6.220 5.950 6.300 11,225,000 69,680,460 6.2076 5.875 5.856 5.875 5.620 5.951 11,883,687 5.8635 5.42%
2017-03-10 0 5.900 5.890 5.900 5.750 5.970 5,545,000 32,742,900 5.9049 5.573 5.564 5.573 5.431 5.639 5,870,382 5.5776 1.72%
2017-03-09 0 5.800 5.780 5.820 5.740 5.900 2,772,000 16,069,200 5.7970 5.479 5.460 5.497 5.422 5.573 2,934,662 5.4757 -1.19%
2017-03-08 0 5.870 5.870 5.880 5.820 5.990 3,025,000 17,891,380 5.9145 5.545 5.545 5.554 5.497 5.658 3,202,508 5.5867 -2.00%
2017-03-07 0 5.990 5.990 6.000 5.960 6.070 2,074,000 12,434,190 5.9953 5.658 5.658 5.667 5.630 5.734 2,195,703 5.6630 -0.66%
2017-03-06 0 6.030 6.030 6.050 5.900 6.160 3,544,000 21,471,090 6.0584 5.696 5.696 5.715 5.573 5.819 3,751,963 5.7226 0.33%
2017-03-03 0 6.010 6.000 6.010 5.670 6.120 7,655,000 45,595,780 5.9563 5.677 5.667 5.677 5.356 5.781 8,104,198 5.6262 5.44%
2017-03-02 0 5.700 5.700 5.720 5.670 5.840 4,043,000 23,106,725 5.7152 5.384 5.384 5.403 5.356 5.516 4,280,245 5.3985 0.35%
2017-03-01 0 5.680 5.680 5.720 5.540 5.780 3,123,000 17,727,880 5.6766 5.365 5.365 5.403 5.233 5.460 3,306,259 5.3619 -0.35%
2017-02-28 0 5.700 5.700 5.710 5.660 5.860 3,761,000 21,609,330 5.7456 5.384 5.384 5.394 5.346 5.535 3,981,697 5.4272 -0.18%
2017-02-27 0 5.710 5.700 5.710 5.650 5.890 8,994,000 51,653,920 5.7432 5.394 5.384 5.394 5.337 5.564 9,521,771 5.4248 -2.39%
2017-02-24 0 5.850 5.850 5.870 5.800 6.360 14,385,000 85,384,750 5.9357 5.526 5.526 5.545 5.479 6.007 15,229,116 5.6067 -7.58%
2017-02-23 0 6.330 6.320 6.330 6.300 6.450 5,821,000 37,128,960 6.3785 5.979 5.970 5.979 5.951 6.092 6,162,578 6.0249 1.28%
2017-02-22 0 6.250 6.240 6.250 6.020 6.250 4,657,000 28,916,140 6.2092 5.904 5.894 5.904 5.686 5.904 4,930,274 5.8650 3.65%
2017-02-21 0 6.030 6.020 6.040 5.920 6.290 6,726,000 41,238,140 6.1312 5.696 5.686 5.705 5.592 5.941 7,120,684 5.7913 -0.99%
2017-02-20 0 6.090 6.090 6.100 5.590 6.150 11,570,000 68,693,470 5.9372 5.752 5.752 5.762 5.280 5.809 12,248,931 5.6081 7.98%
2017-02-17 0 5.640 5.630 5.640 5.530 5.680 3,406,000 19,147,170 5.6216 5.327 5.318 5.327 5.223 5.365 3,605,865 5.3100 1.08%
2017-02-16 0 5.580 5.570 5.580 5.510 5.800 10,589,000 59,513,395 5.6203 5.271 5.261 5.271 5.205 5.479 11,210,366 5.3088 -3.46%
2017-02-15 0 5.780 5.780 5.790 5.660 5.870 6,938,850 40,107,085 5.7801 5.460 5.460 5.469 5.346 5.545 7,346,024 5.4597 1.94%
2017-02-14 0 5.670 5.660 5.670 5.660 5.880 9,809,553 56,326,117 5.7420 5.356 5.346 5.356 5.346 5.554 10,385,181 5.4237 -1.05%
2017-02-13 0 5.730 5.720 5.750 5.720 6.000 10,275,000 60,435,700 5.8818 5.412 5.403 5.431 5.403 5.667 10,877,940 5.5558 -1.88%
2017-02-10 0 5.840 5.840 5.850 5.760 6.100 5,699,907 33,734,486 5.9184 5.516 5.516 5.526 5.441 5.762 6,034,379 5.5904 -2.83%
2017-02-09 0 6.010 6.000 6.010 5.890 6.050 3,827,000 22,803,450 5.9586 5.677 5.667 5.677 5.564 5.715 4,051,570 5.6283 0.33%
2017-02-08 0 5.990 5.980 5.990 5.910 6.080 4,794,000 28,845,660 6.0170 5.658 5.649 5.658 5.582 5.743 5,075,313 5.6835 0.34%
2017-02-07 0 5.970 5.960 5.970 5.800 6.050 4,317,000 25,782,450 5.9723 5.639 5.630 5.639 5.479 5.715 4,570,323 5.6413 2.58%
2017-02-06 0 5.820 5.810 5.820 5.720 5.980 5,252,000 30,900,990 5.8837 5.497 5.488 5.497 5.403 5.649 5,560,189 5.5575 1.22%
2017-02-03 0 5.750 5.770 5.780 5.700 5.980 8,315,000 48,648,795 5.8507 5.431 5.450 5.460 5.384 5.649 8,802,927 5.5264 -1.71%
2017-02-02 0 5.850 5.850 5.860 5.580 5.880 6,830,000 39,371,770 5.7645 5.526 5.526 5.535 5.271 5.554 7,230,787 5.4450 5.22%
2017-02-01 0 5.560 5.550 5.580 5.180 5.670 8,456,000 46,534,700 5.5032 5.252 5.242 5.271 4.893 5.356 8,952,201 5.1981 6.11%
2017-01-27 0 5.240 5.230 5.240 5.170 5.240 1,028,990 5,373,288 5.2219 4.950 4.940 4.950 4.883 4.950 1,089,371 4.9325 1.16%
2017-01-26 0 5.180 5.180 5.190 5.110 5.200 2,806,000 14,513,275 5.1722 4.893 4.893 4.902 4.827 4.912 2,970,657 4.8855 1.57%
2017-01-25 0 5.100 5.100 5.110 4.880 5.150 3,868,000 19,544,030 5.0527 4.817 4.817 4.827 4.610 4.865 4,094,975 4.7727 4.72%
2017-01-24 0 4.870 4.860 4.870 4.850 4.990 5,974,000 29,274,810 4.9004 4.600 4.591 4.600 4.581 4.713 6,324,556 4.6288 0.21%
2017-01-23 0 4.860 4.850 4.860 4.830 5.150 8,574,850 42,207,671 4.9223 4.591 4.581 4.591 4.562 4.865 9,078,025 4.6494 -4.71%
2017-01-20 0 5.100 5.090 5.100 5.080 5.250 4,762,458 24,640,505 5.1739 4.817 4.808 4.817 4.798 4.959 5,041,921 4.8871 -1.54%
2017-01-19 0 5.180 5.170 5.180 5.080 5.340 7,903,000 41,177,640 5.2104 4.893 4.883 4.893 4.798 5.044 8,366,751 4.9216 1.77%
2017-01-18 0 5.090 5.050 5.100 4.950 5.100 9,567,300 48,374,160 5.0562 4.808 4.770 4.817 4.676 4.817 10,128,712 4.7759 4.09%
2017-01-17 0 4.890 4.880 4.890 4.820 5.080 11,458,000 56,937,350 4.9692 4.619 4.610 4.619 4.553 4.798 12,130,359 4.6938 2.30%
2017-01-16 0 4.780 4.780 4.800 4.750 4.860 1,696,000 8,130,125 4.7937 4.515 4.515 4.534 4.487 4.591 1,795,522 4.5280 -1.65%
2017-01-13 0 4.860 4.840 4.890 4.750 4.930 7,514,000 36,606,895 4.8718 4.591 4.572 4.619 4.487 4.657 7,954,924 4.6018 2.32%
2017-01-12 0 4.750 4.740 4.750 4.660 4.840 10,007,000 47,329,446 4.7296 4.487 4.477 4.487 4.402 4.572 10,594,214 4.4675 -3.06%
2017-01-11 0 4.900 4.850 4.900 4.600 5.000 22,673,000 109,936,680 4.8488 4.628 4.581 4.628 4.345 4.723 24,003,459 4.5800 6.52%
2017-01-10 0 4.600 4.600 4.620 4.550 4.680 4,810,000 22,143,720 4.6037 4.345 4.345 4.364 4.298 4.421 5,092,252 4.3485 0.44%
2017-01-09 0 4.580 4.560 4.590 4.410 4.670 4,452,000 20,391,120 4.5802 4.326 4.307 4.336 4.166 4.411 4,713,245 4.3263 1.55%
2017-01-06 0 4.510 4.500 4.520 4.300 4.650 14,408,121 65,213,479 4.5262 4.260 4.251 4.269 4.062 4.392 15,253,594 4.2753 5.13%
2017-01-05 0 4.290 4.290 4.300 4.090 4.330 9,486,000 40,580,850 4.2780 4.052 4.052 4.062 3.863 4.090 10,042,641 4.0409 5.41%
2017-01-04 0 4.070 4.070 4.080 4.000 4.080 2,644,000 10,752,180 4.0666 3.844 3.844 3.854 3.778 3.854 2,799,151 3.8412 1.75%
2017-01-03 0 4.000 4.000 4.020 3.960 4.090 1,885,000 7,595,450 4.0294 3.778 3.778 3.797 3.741 3.863 1,995,612 3.8061 0.00%
2016-12-30 0 4.000 3.980 4.000 3.960 4.010 1,847,000 7,383,540 3.9976 3.778 3.759 3.778 3.741 3.788 1,955,383 3.7760 0.50%
2016-12-29 0 3.980 3.980 3.990 3.900 4.000 1,930,213 7,650,515 3.9636 3.759 3.759 3.769 3.684 3.778 2,043,479 3.7439 1.79%
2016-12-28 0 3.910 3.910 3.920 3.880 4.000 2,348,000 9,236,850 3.9339 3.693 3.693 3.703 3.665 3.778 2,485,781 3.7159 -2.25%
2016-12-23 0 4.000 3.990 4.000 3.950 4.010 931,000 3,708,120 3.9829 3.778 3.769 3.778 3.731 3.788 985,631 3.7622 0.00%
2016-12-22 0 4.000 3.990 4.000 3.990 4.050 868,000 3,482,060 4.0116 3.778 3.769 3.778 3.769 3.826 918,935 3.7892 0.25%
2016-12-21 0 3.990 3.980 3.990 3.950 4.120 1,856,000 7,496,300 4.0390 3.769 3.759 3.769 3.731 3.892 1,964,911 3.8151 0.25%
2016-12-20 0 3.980 3.980 3.990 3.970 4.150 4,114,000 16,525,190 4.0168 3.759 3.759 3.769 3.750 3.920 4,355,411 3.7942 -3.63%
2016-12-19 0 4.130 4.120 4.140 4.120 4.250 832,000 3,476,110 4.1780 3.901 3.892 3.911 3.892 4.014 880,822 3.9464 -2.13%
2016-12-16 0 4.220 4.180 4.220 3.990 4.230 3,759,001 15,596,964 4.1492 3.986 3.948 3.986 3.769 3.996 3,979,580 3.9192 6.03%
2016-12-15 0 3.980 3.980 3.990 3.940 4.050 2,592,000 10,334,637 3.9871 3.759 3.759 3.769 3.722 3.826 2,744,099 3.7661 -0.25%
2016-12-14 0 3.990 3.980 4.000 3.920 4.020 4,615,000 18,414,105 3.9901 3.769 3.759 3.778 3.703 3.797 4,885,810 3.7689 1.79%
2016-12-13 0 3.920 3.900 3.910 3.910 4.040 3,639,000 14,411,910 3.9604 3.703 3.684 3.693 3.693 3.816 3,852,538 3.7409 -2.00%
2016-12-12 0 4.000 4.000 4.010 3.850 4.170 4,621,000 18,392,340 3.9802 3.778 3.778 3.788 3.637 3.939 4,892,162 3.7596 -2.44%
2016-12-09 0 4.100 4.100 4.110 4.000 4.220 3,196,000 13,073,040 4.0904 3.873 3.873 3.882 3.778 3.986 3,383,542 3.8637 -0.73%
2016-12-08 0 4.130 4.120 4.140 4.120 4.350 4,353,000 18,145,480 4.1685 3.901 3.892 3.911 3.892 4.109 4,608,435 3.9374 -3.73%
2016-12-07 0 4.290 4.260 4.290 4.240 4.360 1,321,000 5,663,030 4.2869 4.052 4.024 4.052 4.005 4.118 1,398,517 4.0493 -0.23%
2016-12-06 0 4.300 4.300 4.320 4.140 4.360 4,769,000 20,364,855 4.2703 4.062 4.062 4.081 3.911 4.118 5,048,846 4.0336 3.86%
2016-12-05 0 4.140 4.140 4.160 4.100 4.480 7,248,000 31,143,590 4.2969 3.911 3.911 3.929 3.873 4.232 7,673,315 4.0587 -3.94%
2016-12-02 0 4.310 4.300 4.330 4.160 4.420 13,087,000 56,535,070 4.3199 4.071 4.062 4.090 3.929 4.175 13,854,949 4.0805 4.61%
2016-12-01 0 4.120 4.120 4.130 4.070 4.140 1,021,000 4,200,210 4.1138 3.892 3.892 3.901 3.844 3.911 1,080,913 3.8858 0.24%
2016-11-30 0 4.110 4.040 4.050 4.000 4.180 4,977,000 20,380,240 4.0949 3.882 3.816 3.826 3.778 3.948 5,269,052 3.8679 -1.67%
2016-11-29 0 4.180 4.160 4.180 4.090 4.250 2,694,000 11,211,270 4.1616 3.948 3.929 3.948 3.863 4.014 2,852,085 3.9309 0.24%
2016-11-28 0 4.170 4.160 4.180 3.900 4.230 5,522,000 22,734,070 4.1170 3.939 3.929 3.948 3.684 3.996 5,846,033 3.8888 4.77%
2016-11-25 0 3.980 3.960 3.990 3.850 4.030 3,342,000 13,242,520 3.9625 3.759 3.741 3.769 3.637 3.807 3,538,110 3.7428 3.65%
2016-11-24 0 3.840 3.840 3.850 3.800 3.870 1,179,000 4,536,020 3.8473 3.627 3.627 3.637 3.589 3.655 1,248,184 3.6341 0.52%
2016-11-23 0 3.820 3.810 3.820 3.800 3.900 1,037,000 3,977,970 3.8360 3.608 3.599 3.608 3.589 3.684 1,097,851 3.6234 -1.04%
2016-11-22 0 3.860 3.860 3.870 3.850 3.910 1,664,000 6,443,810 3.8725 3.646 3.646 3.655 3.637 3.693 1,761,644 3.6578 -0.26%
2016-11-21 0 3.870 3.860 3.870 3.850 3.950 2,690,982 10,514,560 3.9073 3.655 3.646 3.655 3.637 3.731 2,848,890 3.6908 0.00%
2016-11-18 0 3.870 3.860 3.880 3.800 3.940 3,564,000 13,861,560 3.8893 3.655 3.646 3.665 3.589 3.722 3,773,137 3.6737 1.31%
2016-11-17 0 3.820 3.800 3.820 3.780 3.880 948,510 3,644,097 3.8419 3.608 3.589 3.608 3.570 3.665 1,004,169 3.6290 -0.26%
2016-11-16 0 3.830 3.810 3.840 3.800 4.000 4,266,000 16,464,360 3.8594 3.618 3.599 3.627 3.589 3.778 4,516,330 3.6455 -1.79%
2016-11-15 0 3.900 3.880 3.910 3.800 4.040 2,191,000 8,565,920 3.9096 3.684 3.665 3.693 3.589 3.816 2,319,569 3.6929 -2.50%
2016-11-14 0 4.000 3.990 4.000 3.980 4.130 4,021,000 16,223,585 4.0347 3.778 3.769 3.778 3.759 3.901 4,256,954 3.8111 1.27%
2016-11-11 0 3.950 3.940 3.970 3.920 4.100 3,420,000 13,716,880 4.0108 3.731 3.722 3.750 3.703 3.873 3,620,687 3.7885 -1.99%
2016-11-10 0 4.030 4.020 4.040 3.690 4.080 7,548,000 29,647,480 3.9279 3.807 3.797 3.816 3.485 3.854 7,990,919 3.7101 9.21%
2016-11-09 0 3.690 3.680 3.700 3.610 3.820 2,451,000 9,068,440 3.6999 3.485 3.476 3.495 3.410 3.608 2,594,825 3.4948 -2.12%
2016-11-08 0 3.770 3.760 3.770 3.750 3.870 2,421,000 9,218,130 3.8076 3.561 3.552 3.561 3.542 3.655 2,563,065 3.5965 1.89%
2016-11-07 0 3.700 3.690 3.710 3.560 3.710 5,398,000 19,781,300 3.6646 3.495 3.485 3.504 3.363 3.504 5,714,756 3.4614 0.82%
2016-11-04 0 3.670 3.670 3.690 3.660 3.780 2,681,000 9,967,450 3.7178 3.467 3.467 3.485 3.457 3.570 2,838,322 3.5117 0.55%
2016-11-03 0 3.650 3.650 3.680 3.630 3.750 2,754,000 10,137,470 3.6810 3.448 3.448 3.476 3.429 3.542 2,915,606 3.4770 -0.82%
2016-11-02 0 3.680 3.670 3.680 3.580 3.950 6,624,000 24,862,020 3.7533 3.476 3.467 3.476 3.382 3.731 7,012,698 3.5453 -4.91%
2016-11-01 0 3.870 3.860 3.870 3.860 4.000 2,615,000 10,249,010 3.9193 3.655 3.646 3.655 3.646 3.778 2,768,449 3.7021 -0.77%
2016-10-31 0 3.900 3.900 3.940 3.880 4.060 3,519,000 13,849,920 3.9358 3.684 3.684 3.722 3.665 3.835 3,725,496 3.7176 -2.74%
2016-10-28 0 4.010 3.990 4.010 3.950 4.060 1,464,000 5,870,720 4.0101 3.788 3.769 3.788 3.731 3.835 1,549,908 3.7878 0.00%
2016-10-27 0 4.010 4.010 4.030 3.900 4.210 5,339,000 21,535,510 4.0336 3.788 3.788 3.807 3.684 3.977 5,652,294 3.8100 -2.91%
2016-10-26 0 4.130 4.120 4.150 4.090 4.180 2,929,000 12,113,105 4.1356 3.901 3.892 3.920 3.863 3.948 3,100,875 3.9064 -0.48%
2016-10-25 0 4.150 4.140 4.150 3.980 4.240 9,447,000 39,252,135 4.1550 3.920 3.911 3.920 3.759 4.005 10,001,353 3.9247 3.75%
2016-10-24 0 4.000 3.990 4.000 3.900 4.060 5,761,544 22,994,453 3.9910 3.778 3.769 3.778 3.684 3.835 6,099,633 3.7698 2.04%
2016-10-20 0 3.920 3.920 3.930 3.910 4.040 1,929,000 7,657,650 3.9698 3.703 3.703 3.712 3.693 3.816 2,042,194 3.7497 -1.01%
2016-10-19 0 3.960 3.930 3.970 3.850 3.980 4,334,000 17,067,580 3.9381 3.741 3.712 3.750 3.637 3.759 4,588,320 3.7198 2.59%
2016-10-18 0 3.860 3.840 3.860 3.800 4.090 8,007,000 31,491,300 3.9330 3.646 3.627 3.646 3.589 3.863 8,476,853 3.7150 -0.52%
2016-10-17 0 3.880 3.870 3.880 3.870 4.150 6,680,000 26,501,660 3.9673 3.665 3.655 3.665 3.655 3.920 7,071,984 3.7474 -6.28%
2016-10-14 0 4.140 4.120 4.140 4.010 4.200 5,413,000 22,274,190 4.1149 3.911 3.892 3.911 3.788 3.967 5,730,637 3.8869 -0.72%
2016-10-13 0 4.170 4.160 4.180 4.150 4.390 10,842,864 46,637,668 4.3012 3.939 3.929 3.948 3.920 4.147 11,479,127 4.0628 -2.80%
2016-10-12 0 4.290 4.270 4.300 4.000 4.340 18,747,812 78,512,815 4.1878 4.052 4.033 4.062 3.778 4.099 19,847,939 3.9557 3.62%
2016-10-11 0 4.140 4.130 4.140 3.980 4.190 17,348,000 71,201,180 4.1043 3.911 3.901 3.911 3.759 3.958 18,365,986 3.8768 4.02%
2016-10-07 0 3.980 3.970 3.990 3.700 4.000 19,433,000 76,020,450 3.9119 3.759 3.750 3.769 3.495 3.778 20,573,335 3.6951 7.57%
2016-10-06 0 3.700 3.700 3.720 3.690 3.800 6,885,000 25,770,220 3.7430 3.495 3.495 3.514 3.485 3.589 7,289,014 3.5355 -0.80%
2016-10-05 0 3.730 3.710 3.740 3.420 3.750 11,248,000 40,710,025 3.6193 3.523 3.504 3.533 3.230 3.542 11,908,036 3.4187 8.12%
2016-10-04 0 3.450 3.450 3.480 3.380 3.580 9,206,600 31,930,234 3.4682 3.259 3.259 3.287 3.193 3.382 9,746,846 3.2760 0.88%
2016-10-03 0 3.420 3.410 3.430 3.280 3.590 12,199,200 42,262,492 3.4644 3.230 3.221 3.240 3.098 3.391 12,915,053 3.2723 6.21%
2016-09-30 0 3.220 3.200 3.210 3.090 3.310 6,456,000 20,766,715 3.2167 3.042 3.023 3.032 2.919 3.127 6,834,840 3.0384 3.21%
2016-09-29 0 3.120 3.090 3.120 3.070 3.150 1,691,000 5,249,560 3.1044 2.947 2.919 2.947 2.900 2.975 1,790,228 2.9323 0.65%
2016-09-28 0 3.100 3.090 3.100 3.050 3.160 1,930,000 5,930,590 3.0728 2.928 2.919 2.928 2.881 2.985 2,043,253 2.9025 -0.64%
2016-09-27 0 3.120 3.080 3.120 3.060 3.180 1,836,000 5,704,760 3.1072 2.947 2.909 2.947 2.890 3.004 1,943,737 2.9349 -0.32%
2016-09-26 0 3.130 3.100 3.130 3.100 3.230 2,585,000 8,090,470 3.1298 2.957 2.928 2.957 2.928 3.051 2,736,689 2.9563 -3.10%
2016-09-23 0 3.230 3.200 3.230 3.180 3.250 1,208,000 3,886,600 3.2174 3.051 3.023 3.051 3.004 3.070 1,278,886 3.0391 0.00%
2016-09-22 0 3.230 3.220 3.230 3.160 3.320 3,529,000 11,528,570 3.2668 3.051 3.042 3.051 2.985 3.136 3,736,083 3.0857 0.31%
2016-09-21 0 3.220 3.230 3.240 3.200 3.290 1,608,000 5,205,080 3.2370 3.042 3.051 3.060 3.023 3.108 1,702,358 3.0576 -0.62%
2016-09-20 0 3.240 3.260 3.270 3.230 3.350 3,139,000 10,232,210 3.2597 3.060 3.079 3.089 3.051 3.164 3,323,198 3.0790 -2.11%
2016-09-19 0 3.310 3.310 3.320 3.090 3.350 9,702,000 31,487,570 3.2455 3.127 3.127 3.136 2.919 3.164 10,271,316 3.0656 4.75%
2016-09-15 0 3.160 3.160 3.170 3.030 3.230 3,883,000 12,218,660 3.1467 2.985 2.985 2.994 2.862 3.051 4,110,856 2.9723 3.95%
2016-09-14 0 3.040 3.030 3.050 2.980 3.060 1,285,000 3,872,540 3.0136 2.871 2.862 2.881 2.815 2.890 1,360,404 2.8466 0.00%
2016-09-13 0 3.040 3.030 3.040 3.000 3.170 4,902,000 15,104,260 3.0812 2.871 2.862 2.871 2.834 2.994 5,189,651 2.9105 1.00%
2016-09-12 0 3.010 3.000 3.010 2.860 3.050 4,677,000 13,926,710 2.9777 2.843 2.834 2.843 2.701 2.881 4,951,448 2.8127 -1.31%
2016-09-09 0 3.050 3.050 3.070 2.960 3.310 9,428,000 29,546,250 3.1339 2.881 2.881 2.900 2.796 3.127 9,981,238 2.9602 -7.01%
2016-09-08 0 3.280 3.270 3.280 3.210 3.400 4,337,000 14,342,240 3.3069 3.098 3.089 3.098 3.032 3.212 4,591,497 3.1237 2.50%
2016-09-07 0 3.200 3.190 3.200 3.160 3.320 5,207,000 16,829,290 3.2321 3.023 3.013 3.023 2.985 3.136 5,512,548 3.0529 -2.14%
2016-09-06 0 3.270 3.260 3.270 2.990 3.380 14,126,000 44,461,600 3.1475 3.089 3.079 3.089 2.824 3.193 14,954,918 2.9730 9.00%
2016-09-05 0 3.000 2.990 3.000 2.950 3.100 10,702,000 32,311,110 3.0192 2.834 2.824 2.834 2.786 2.928 11,329,997 2.8518 1.69%
2016-09-02 0 2.950 2.940 2.950 2.800 2.970 10,271,000 29,784,790 2.8999 2.786 2.777 2.786 2.645 2.805 10,873,705 2.7392 4.61%
2016-09-01 0 2.820 2.820 2.830 2.800 2.950 1,608,000 4,640,300 2.8858 2.664 2.664 2.673 2.645 2.786 1,702,358 2.7258 -0.70%
2016-08-31 0 2.840 2.840 2.850 2.840 2.930 3,221,000 9,213,275 2.8604 2.683 2.683 2.692 2.683 2.768 3,410,009 2.7018 -1.39%
2016-08-30 0 2.880 2.880 2.900 2.850 3.000 6,643,000 19,456,150 2.9288 2.720 2.720 2.739 2.692 2.834 7,032,813 2.7665 -1.03%
2016-08-29 0 2.910 2.900 2.910 2.750 3.030 6,705,000 19,547,290 2.9153 2.749 2.739 2.749 2.598 2.862 7,098,451 2.7537 6.20%
2016-08-26 0 2.740 2.730 2.760 2.730 2.900 12,293,000 34,855,000 2.8354 2.588 2.579 2.607 2.579 2.739 13,014,357 2.6782 -6.80%
2016-08-25 0 2.940 2.930 2.950 2.570 3.000 18,743,000 52,457,410 2.7988 2.777 2.768 2.786 2.428 2.834 19,842,845 2.6436 15.29%
2016-08-24 0 2.550 2.530 2.560 2.470 2.590 1,253,000 3,170,170 2.5301 2.409 2.390 2.418 2.333 2.446 1,326,526 2.3898 -0.39%
2016-08-23 0 2.560 2.560 2.570 2.520 2.620 2,613,000 6,655,975 2.5473 2.418 2.418 2.428 2.380 2.475 2,766,332 2.4061 -0.78%
2016-08-22 0 2.580 2.590 2.600 2.480 2.610 8,823,000 22,623,690 2.5642 2.437 2.446 2.456 2.343 2.465 9,340,736 2.4220 5.74%
2016-08-19 0 2.440 2.450 2.460 2.100 2.450 5,425,000 12,535,920 2.3108 2.305 2.314 2.324 1.984 2.314 5,743,341 2.1827 11.42%
2016-08-18 0 2.190 2.160 2.190 1.950 2.200 4,914,000 10,198,720 2.0754 2.069 2.040 2.069 1.842 2.078 5,202,355 1.9604 11.17%
2016-08-17 0 1.970 1.970 1.980 1.950 1.990 2,246,000 4,412,370 1.9645 1.861 1.861 1.870 1.842 1.880 2,377,796 1.8557 1.55%
2016-08-16 0 1.940 1.930 1.940 1.930 1.980 1,109,000 2,163,320 1.9507 1.832 1.823 1.832 1.823 1.870 1,174,076 1.8426 0.00%
2016-08-15 0 1.940 1.930 1.940 1.920 1.960 144,000 279,250 1.9392 1.832 1.823 1.832 1.814 1.851 152,450 1.8317 0.00%
2016-08-12 0 1.940 1.930 1.950 1.920 1.970 188,000 367,000 1.9521 1.832 1.823 1.842 1.814 1.861 199,032 1.8439 -0.51%
2016-08-11 0 1.950 1.930 1.950 1.910 1.960 607,000 1,180,140 1.9442 1.842 1.823 1.842 1.804 1.851 642,619 1.8365 1.04%
2016-08-10 0 1.930 1.920 1.930 1.890 1.940 376,000 724,020 1.9256 1.823 1.814 1.823 1.785 1.832 398,064 1.8189 1.58%
2016-08-09 0 1.900 1.890 1.900 1.890 1.930 227,000 433,320 1.9089 1.795 1.785 1.795 1.785 1.823 240,320 1.8031 1.06%
2016-08-08 0 1.880 1.870 1.880 1.860 1.940 336,000 637,890 1.8985 1.776 1.766 1.776 1.757 1.832 355,717 1.7933 0.00%
2016-08-05 0 1.880 1.870 1.880 1.840 1.930 224,000 420,760 1.8784 1.776 1.766 1.776 1.738 1.823 237,144 1.7743 -1.57%
2016-08-04 0 1.910 1.910 1.920 1.900 1.950 363,000 698,720 1.9248 1.804 1.804 1.814 1.795 1.842 384,301 1.8182 1.06%
2016-08-03 0 1.890 1.800 1.890 1.830 1.900 274,000 514,380 1.8773 1.785 1.700 1.785 1.729 1.795 290,078 1.7732 3.28%
2016-08-01 0 1.830 1.830 1.840 1.780 1.890 159,000 294,340 1.8512 1.729 1.729 1.738 1.681 1.785 168,330 1.7486 4.57%
2016-07-29 0 1.750 1.750 1.780 1.750 1.770 422,000 741,100 1.7562 1.653 1.653 1.681 1.653 1.672 446,763 1.6588 -1.13%
2016-07-28 0 1.770 1.760 1.770 1.770 1.800 156,000 279,090 1.7890 1.672 1.662 1.672 1.672 1.700 165,154 1.6899 1.14%
2016-07-27 0 1.750 1.750 1.790 1.750 1.760 213,000 374,050 1.7561 1.653 1.653 1.691 1.653 1.662 225,499 1.6588 -2.78%
2016-07-26 0 1.800 1.790 1.820 1.790 1.850 164,000 294,960 1.7985 1.700 1.691 1.719 1.691 1.747 173,624 1.6988 -1.64%
2016-07-25 0 1.830 1.780 1.900 1.770 1.890 494,000 913,180 1.8485 1.729 1.681 1.795 1.672 1.785 522,988 1.7461 1.67%
2016-07-22 0 1.800 1.790 1.800 1.730 1.820 257,000 458,400 1.7837 1.700 1.691 1.700 1.634 1.719 272,081 1.6848 -0.55%
2016-07-21 0 1.810 1.810 1.820 1.810 1.860 3,222,000 5,958,500 1.8493 1.710 1.710 1.719 1.710 1.757 3,411,068 1.7468 -1.09%
2016-07-20 0 1.830 1.830 1.840 1.830 1.880 235,000 432,920 1.8422 1.729 1.729 1.738 1.729 1.776 248,790 1.7401 -3.17%
2016-07-19 0 1.890 1.880 1.900 1.880 1.900 40,000 75,620 1.8905 1.785 1.776 1.795 1.776 1.795 42,347 1.7857 -0.53%
2016-07-18 0 1.900 1.880 1.900 1.870 1.910 221,000 419,050 1.8962 1.795 1.776 1.795 1.766 1.804 233,968 1.7911 0.00%
2016-07-15 0 1.900 1.890 1.900 1.840 1.990 8,336,000 15,764,700 1.8912 1.795 1.785 1.795 1.738 1.880 8,825,159 1.7863 4.40%
2016-07-14 0 1.820 1.820 1.850 1.810 1.860 72,000 131,540 1.8269 1.719 1.719 1.747 1.710 1.757 76,225 1.7257 -2.15%
2016-07-13 0 1.860 1.850 1.860 1.850 1.870 648,000 1,200,430 1.8525 1.757 1.747 1.757 1.747 1.766 686,025 1.7498 -1.06%
2016-07-12 0 1.880 1.860 1.880 1.730 1.900 914,000 1,663,940 1.8205 1.776 1.757 1.776 1.634 1.795 967,634 1.7196 8.67%
2016-07-11 0 1.730 1.740 1.750 1.720 1.870 381,000 684,440 1.7964 1.634 1.644 1.653 1.625 1.766 403,357 1.6969 -3.89%
2016-07-08 0 1.800 1.790 1.800 1.650 1.800 982,000 1,689,000 1.7200 1.700 1.691 1.700 1.559 1.700 1,039,624 1.6246 13.92%
2016-07-07 0 1.580 1.580 1.590 1.580 1.590 185,000 292,310 1.5801 1.492 1.492 1.502 1.492 1.502 195,856 1.4925 -0.63%
2016-07-06 0 1.590 1.550 1.590 - - 0 0 - 1.502 1.464 1.502 - - 0 - 0.00%
2016-07-05 0 1.590 1.570 1.590 1.550 1.590 200,000 315,610 1.5781 1.502 1.483 1.502 1.464 1.502 211,736 1.4906 -0.62%
2016-07-04 0 1.600 1.600 1.650 - - 0 0 - 1.511 1.511 1.559 - - 0 - 0.63%
2016-06-30 0 1.590 1.590 1.610 1.590 1.610 81,000 128,870 1.5910 1.502 1.502 1.521 1.502 1.521 85,753 1.5028 0.63%
2016-06-29 0 1.580 1.560 1.600 1.500 1.580 66,000 102,800 1.5576 1.492 1.474 1.511 1.417 1.492 69,873 1.4712 0.00%
2016-06-28 0 1.580 1.520 1.590 - - 0 0 - 1.492 1.436 1.502 - - 0 - 0.00%
2016-06-27 0 1.580 1.530 1.580 1.530 1.600 48,000 75,330 1.5694 1.492 1.445 1.492 1.445 1.511 50,817 1.4824 0.64%
2016-06-24 0 1.570 1.570 1.590 1.510 1.580 60,000 93,860 1.5643 1.483 1.483 1.502 1.426 1.492 63,521 1.4776 -1.26%
2016-06-23 0 1.590 1.560 1.600 1.580 1.610 187,000 298,990 1.5989 1.502 1.474 1.511 1.492 1.521 197,973 1.5103 1.92%
2016-06-22 0 1.560 1.560 1.570 1.550 1.560 15,000 23,370 1.5580 1.474 1.474 1.483 1.464 1.474 15,880 1.4716 -1.89%
2016-06-21 0 1.590 1.580 1.600 1.560 1.590 170,000 267,850 1.5756 1.502 1.492 1.511 1.474 1.502 179,976 1.4883 -0.62%
2016-06-20 0 1.600 1.570 1.600 1.560 1.600 105,000 165,520 1.5764 1.511 1.483 1.511 1.474 1.511 111,161 1.4890 3.23%
2016-06-17 0 1.550 1.550 1.560 1.380 1.580 302,000 468,470 1.5512 1.464 1.464 1.474 1.304 1.492 319,721 1.4652 -3.73%
2016-06-16 0 1.610 1.560 1.610 1.600 1.610 50,000 80,450 1.6090 1.521 1.474 1.521 1.511 1.521 52,934 1.5198 -0.62%
2016-06-15 0 1.620 1.590 1.620 1.620 1.620 296,000 479,510 1.6200 1.530 1.502 1.530 1.530 1.530 313,369 1.5302 0.00%
2016-06-14 0 1.620 1.620 1.630 1.550 1.630 230,000 370,320 1.6101 1.530 1.530 1.540 1.464 1.540 243,496 1.5208 1.89%
2016-06-13 0 1.590 1.590 1.600 1.500 1.650 345,000 550,110 1.5945 1.502 1.502 1.511 1.417 1.559 365,245 1.5061 3.92%
2016-06-10 0 1.530 1.530 1.550 1.530 1.610 224,000 349,430 1.5600 1.445 1.445 1.464 1.445 1.521 237,144 1.4735 -3.16%
2016-06-08 0 1.580 1.550 1.590 1.580 1.580 20,000 31,600 1.5800 1.492 1.464 1.502 1.492 1.492 21,174 1.4924 1.94%
2016-06-07 0 1.550 1.550 1.570 1.550 1.550 58,000 89,900 1.5500 1.464 1.464 1.483 1.464 1.464 61,403 1.4641 0.65%
2016-06-06 0 1.540 1.540 1.570 1.540 1.580 96,000 150,760 1.5704 1.455 1.455 1.483 1.455 1.492 101,633 1.4834 -0.65%
2016-06-03 0 1.550 1.550 1.590 1.520 1.570 179,000 276,750 1.5461 1.464 1.464 1.502 1.436 1.483 189,504 1.4604 0.65%
2016-06-02 0 1.540 1.540 1.590 1.520 1.590 222,000 346,140 1.5592 1.455 1.455 1.502 1.436 1.502 235,027 1.4728 -0.65%
2016-06-01 0 1.550 1.550 1.560 1.520 1.560 115,000 177,040 1.5395 1.464 1.464 1.474 1.436 1.474 121,748 1.4541 1.97%
2016-05-31 0 1.520 1.520 1.570 1.520 1.570 212,000 327,390 1.5443 1.436 1.436 1.483 1.436 1.483 224,440 1.4587 0.00%
2016-05-30 0 1.520 1.520 1.540 1.500 1.500 32,000 48,000 1.5000 1.436 1.436 1.455 1.417 1.417 33,878 1.4169 0.66%
2016-05-27 0 1.510 1.510 1.520 1.480 1.510 101,000 150,680 1.4919 1.426 1.426 1.436 1.398 1.426 106,927 1.4092 0.00%
2016-05-26 0 1.510 1.500 1.530 1.500 1.540 213,000 324,960 1.5256 1.426 1.417 1.445 1.417 1.455 225,499 1.4411 -5.63%
2016-05-25 0 1.600 1.570 1.600 1.600 1.600 27,000 43,200 1.6000 1.511 1.483 1.511 1.511 1.511 28,584 1.5113 0.00%
2016-05-24 0 1.600 1.550 1.610 1.600 1.600 10,000 16,000 1.6000 1.511 1.464 1.521 1.511 1.511 10,587 1.5113 0.00%
2016-05-23 0 1.600 1.500 1.610 1.600 1.600 81,000 129,600 1.6000 1.511 1.417 1.521 1.511 1.511 85,753 1.5113 -0.62%
2016-05-20 0 1.610 1.540 1.650 1.610 1.610 3,000 4,830 1.6100 1.521 1.455 1.559 1.521 1.521 3,176 1.5208 0.62%
2016-05-19 0 1.600 1.520 1.600 1.500 1.600 308,000 477,130 1.5491 1.511 1.436 1.511 1.417 1.511 326,074 1.4633 5.96%
2016-05-18 0 1.510 1.510 1.520 1.470 1.510 96,000 144,070 1.5007 1.426 1.426 1.436 1.389 1.426 101,633 1.4175 0.00%
2016-05-17 0 1.510 1.510 1.530 1.500 1.530 21,000 31,820 1.5152 1.426 1.426 1.445 1.417 1.445 22,232 1.4313 0.67%
2016-05-16 0 1.500 1.500 1.510 1.500 1.530 63,000 94,860 1.5057 1.417 1.417 1.426 1.417 1.445 66,697 1.4223 -1.96%
2016-05-13 0 1.530 1.530 1.540 1.500 1.600 284,000 436,650 1.5375 1.445 1.445 1.455 1.417 1.511 300,665 1.4523 -3.77%
2016-05-12 0 1.590 1.590 1.600 1.590 1.600 104,000 166,300 1.5990 1.502 1.502 1.511 1.502 1.511 110,103 1.5104 -0.62%
2016-05-11 0 1.600 1.600 1.640 1.590 1.650 525,000 842,810 1.6054 1.511 1.511 1.549 1.502 1.559 555,807 1.5164 -1.84%
2016-05-10 0 1.630 1.600 1.630 1.600 1.630 60,000 96,900 1.6150 1.540 1.511 1.540 1.511 1.540 63,521 1.5255 1.87%
2016-05-09 0 1.600 1.600 1.620 1.570 1.610 90,000 144,090 1.6010 1.511 1.511 1.530 1.483 1.521 95,281 1.5123 -2.44%
2016-05-06 0 1.640 1.590 1.650 1.580 1.660 429,000 683,610 1.5935 1.549 1.502 1.559 1.492 1.568 454,174 1.5052 -1.80%
2016-05-05 0 1.670 1.660 1.670 1.660 1.720 443,000 742,710 1.6765 1.577 1.568 1.577 1.568 1.625 468,995 1.5836 0.60%
2016-05-04 0 1.660 1.650 1.660 1.660 1.690 140,000 234,270 1.6734 1.568 1.559 1.568 1.568 1.596 148,215 1.5806 1.22%
2016-05-03 0 1.640 1.640 1.650 1.640 1.710 359,000 602,960 1.6796 1.549 1.549 1.559 1.549 1.615 380,066 1.5865 0.61%
2016-04-29 0 1.630 1.610 1.630 1.600 1.670 186,000 306,280 1.6467 1.540 1.521 1.540 1.511 1.577 196,915 1.5554 1.87%
2016-04-28 0 1.600 1.580 1.600 1.600 1.600 30,000 48,000 1.6000 1.511 1.492 1.511 1.511 1.511 31,760 1.5113 0.00%
2016-04-27 0 1.600 1.590 1.600 1.570 1.650 247,000 393,650 1.5937 1.511 1.502 1.511 1.483 1.559 261,494 1.5054 0.63%
2016-04-26 0 1.590 1.570 1.600 1.570 1.590 16,000 25,140 1.5713 1.502 1.483 1.511 1.483 1.502 16,939 1.4842 1.27%
2016-04-25 0 1.570 1.570 1.590 1.570 1.660 444,000 710,520 1.6003 1.483 1.483 1.502 1.483 1.568 470,054 1.5116 -5.42%
2016-04-22 0 1.660 1.660 1.670 1.590 1.720 598,000 1,006,080 1.6824 1.568 1.568 1.577 1.502 1.625 633,091 1.5892 1.22%
2016-04-21 0 1.640 1.640 1.650 1.600 1.700 267,000 437,810 1.6397 1.549 1.549 1.559 1.511 1.606 282,668 1.5489 -0.61%
2016-04-20 0 1.650 1.650 1.680 1.610 1.750 751,000 1,269,660 1.6906 1.559 1.559 1.587 1.521 1.653 795,069 1.5969 -2.94%
2016-04-19 0 1.700 1.700 1.740 1.650 1.730 334,000 567,600 1.6994 1.606 1.606 1.644 1.559 1.634 353,599 1.6052 4.94%
2016-04-18 0 1.620 1.610 1.630 1.570 1.650 228,000 367,510 1.6119 1.530 1.521 1.540 1.483 1.559 241,379 1.5225 -1.82%
2016-04-15 0 1.650 1.650 1.660 1.640 1.700 328,000 548,090 1.6710 1.559 1.559 1.568 1.549 1.606 347,247 1.5784 -3.51%
2016-04-14 0 1.710 1.700 1.720 1.690 1.850 1,509,000 2,704,640 1.7923 1.615 1.606 1.625 1.596 1.747 1,597,549 1.6930 -1.72%
2016-04-13 0 1.740 1.650 1.740 1.530 1.740 1,480,000 2,427,660 1.6403 1.644 1.559 1.644 1.445 1.644 1,566,847 1.5494 14.47%
2016-04-12 0 1.520 1.520 1.550 1.480 1.650 1,617,000 2,499,780 1.5459 1.436 1.436 1.464 1.398 1.559 1,711,886 1.4602 4.11%
2016-04-11 0 1.460 1.380 1.460 - - 3,000 4,380 1.4600 1.379 1.304 1.379 - - 3,176 1.3791 -0.68%
2016-04-08 0 1.470 1.470 1.490 1.360 1.530 1,660,000 2,453,680 1.4781 1.389 1.389 1.407 1.285 1.445 1,757,409 1.3962 5.00%
2016-04-07 0 1.400 1.400 1.410 1.250 1.400 2,016,000 2,705,730 1.3421 1.322 1.322 1.332 1.181 1.322 2,134,300 1.2677 12.00%
2016-04-06 0 1.250 1.250 1.270 1.200 1.250 518,000 631,420 1.2190 1.181 1.181 1.200 1.133 1.181 548,396 1.1514 0.00%
2016-04-05 0 1.250 1.230 1.260 1.250 1.250 50,000 62,500 1.2500 1.181 1.162 1.190 1.181 1.181 52,934 1.1807 0.00%
2016-04-01 0 1.250 1.250 1.280 1.250 1.300 97,000 124,670 1.2853 1.181 1.181 1.209 1.181 1.228 102,692 1.2140 -3.10%
2016-03-31 0 1.290 1.290 1.300 1.270 1.300 444,000 575,830 1.2969 1.218 1.218 1.228 1.200 1.228 470,054 1.2250 1.57%
2016-03-30 0 1.270 1.270 1.280 1.250 1.300 369,000 470,640 1.2754 1.200 1.200 1.209 1.181 1.228 390,653 1.2048 -2.31%
2016-03-29 0 1.300 1.300 1.310 1.260 1.350 319,000 417,900 1.3100 1.228 1.228 1.237 1.190 1.275 337,719 1.2374 1.56%
2016-03-24 0 1.280 1.260 1.300 1.260 1.280 141,000 180,260 1.2784 1.209 1.190 1.228 1.190 1.209 149,274 1.2076 -0.78%
2016-03-23 0 1.290 1.290 1.320 1.250 1.280 202,000 258,530 1.2799 1.218 1.218 1.247 1.181 1.209 213,853 1.2089 0.78%
2016-03-22 0 1.280 1.280 1.310 1.280 1.280 59,000 75,520 1.2800 1.209 1.209 1.237 1.209 1.209 62,462 1.2091 0.00%
2016-03-21 0 1.280 1.260 1.330 1.260 1.370 579,000 748,060 1.2920 1.209 1.190 1.256 1.190 1.294 612,976 1.2204 -3.03%
2016-03-18 0 1.320 1.320 1.330 1.130 1.320 1,132,000 1,424,890 1.2587 1.247 1.247 1.256 1.067 1.247 1,198,426 1.1890 15.79%
2016-03-17 0 1.140 1.140 1.180 1.140 1.140 1,000 1,140 1.1400 1.077 1.077 1.115 1.077 1.077 1,059 1.0768 1.79%
2016-03-16 0 1.120 1.120 1.160 1.120 1.120 1,000 1,120 1.1200 1.058 1.058 1.096 1.058 1.058 1,059 1.0579 0.90%
2016-03-15 0 1.110 1.100 1.180 1.100 1.150 504,000 568,120 1.1272 1.048 1.039 1.115 1.039 1.086 533,575 1.0647 -5.13%
2016-03-14 0 1.170 1.130 1.190 - - 0 0 - 1.105 1.067 1.124 - - 0 - 0.00%
2016-03-11 0 1.170 1.140 1.170 1.140 1.180 240,000 282,300 1.1763 1.105 1.077 1.105 1.077 1.115 254,083 1.1111 -0.85%
2016-03-10 0 1.180 1.180 1.200 1.160 1.190 342,000 402,620 1.1773 1.115 1.115 1.133 1.096 1.124 362,069 1.1120 0.85%
2016-03-09 0 1.170 1.170 1.180 1.170 1.190 123,000 145,150 1.1801 1.105 1.105 1.115 1.105 1.124 130,218 1.1147 -4.10%
2016-03-08 0 1.220 1.200 1.220 1.180 1.230 408,000 488,760 1.1979 1.152 1.133 1.152 1.115 1.162 431,942 1.1315 2.52%
2016-03-07 0 1.190 1.180 1.200 1.150 1.190 439,000 514,380 1.1717 1.124 1.115 1.133 1.086 1.124 464,761 1.1068 2.59%
2016-03-04 0 1.160 1.160 1.170 1.160 1.180 100,000 116,070 1.1607 1.096 1.096 1.105 1.096 1.115 105,868 1.0964 0.00%
2016-03-03 0 1.160 1.160 1.200 1.150 1.160 136,000 157,010 1.1545 1.096 1.096 1.133 1.086 1.096 143,981 1.0905 0.00%
2016-03-02 0 1.160 1.150 1.160 1.080 1.170 2,635,000 3,029,670 1.1498 1.096 1.086 1.096 1.020 1.105 2,789,623 1.0861 8.41%
2016-03-01 0 1.070 1.060 1.070 1.070 1.080 143,000 153,190 1.0713 1.011 1.001 1.011 1.011 1.020 151,391 1.0119 0.00%
2016-02-29 0 1.070 1.060 1.080 1.070 1.080 150,000 161,000 1.0733 1.011 1.001 1.020 1.011 1.020 158,802 1.0138 0.00%
2016-02-26 0 1.070 1.070 1.090 - - 0 0 - 1.011 1.011 1.030 - - 0 - 0.00%
2016-02-25 0 1.070 1.070 1.080 1.070 1.080 85,000 91,150 1.0724 1.011 1.011 1.020 1.011 1.020 89,988 1.0129 0.00%
2016-02-24 0 1.070 1.070 1.080 1.060 1.090 224,000 240,090 1.0718 1.011 1.011 1.020 1.001 1.030 237,144 1.0124 -1.83%
2016-02-23 0 1.090 1.090 1.100 1.090 1.100 198,000 216,190 1.0919 1.030 1.030 1.039 1.030 1.039 209,619 1.0313 -1.80%
2016-02-22 0 1.110 1.090 1.110 1.090 1.110 210,000 230,710 1.0986 1.048 1.030 1.048 1.030 1.048 222,323 1.0377 2.78%
2016-02-19 0 1.080 1.070 1.080 1.050 1.110 503,000 547,470 1.0884 1.020 1.011 1.020 0.992 1.048 532,516 1.0281 0.93%
2016-02-18 0 1.070 1.060 1.090 1.050 1.090 621,000 662,160 1.0663 1.011 1.001 1.030 0.992 1.030 657,440 1.0072 5.94%
2016-02-17 0 1.010 1.010 1.020 1.010 1.010 10,000 10,100 1.0100 0.954 0.954 0.963 0.954 0.954 10,587 0.9540 0.00%
2016-02-16 0 1.010 1.010 1.020 0.990 1.030 174,000 177,430 1.0197 0.954 0.954 0.963 0.935 0.973 184,210 0.9632 1.00%
2016-02-15 0 1.000 0.990 1.020 1.000 1.040 299,000 301,380 1.0080 0.945 0.935 0.963 0.945 0.982 316,545 0.9521 1.01%
2016-02-12 0 0.990 1.000 1.010 0.980 0.980 99,000 97,020 0.9800 0.935 0.945 0.954 0.926 0.926 104,809 0.9257 1.02%
2016-02-11 0 0.980 0.980 1.000 0.980 0.980 41,000 40,220 0.9810 0.926 0.926 0.945 0.926 0.926 43,406 0.9266 -3.92%
2016-02-05 0 1.020 1.020 1.030 1.020 1.020 123,000 125,460 1.0200 0.963 0.963 0.973 0.963 0.963 130,218 0.9635 0.00%
2016-02-04 0 1.020 1.020 1.050 1.010 1.050 94,000 97,230 1.0344 0.963 0.963 0.992 0.954 0.992 99,516 0.9770 2.00%
2016-02-03 0 1.000 1.000 1.020 0.990 1.020 241,000 241,010 1.0000 0.945 0.945 0.963 0.935 0.963 255,142 0.9446 -1.96%
2016-02-02 0 1.020 1.010 1.020 0.970 1.030 61,000 62,470 1.0241 0.963 0.954 0.963 0.916 0.973 64,579 0.9673 -0.97%
2016-02-01 0 1.030 1.000 1.030 0.980 1.120 182,000 185,480 1.0191 0.973 0.945 0.973 0.926 1.058 192,680 0.9626 4.04%
2016-01-29 0 0.990 0.990 1.000 0.960 1.010 227,000 224,100 0.9872 0.935 0.935 0.945 0.907 0.954 240,320 0.9325 0.00%
2016-01-28 0 0.990 0.990 1.010 0.980 1.010 176,000 175,390 0.9965 0.935 0.935 0.954 0.926 0.954 186,328 0.9413 -1.00%
2016-01-27 0 1.000 1.010 1.060 0.980 1.010 289,000 284,330 0.9838 0.945 0.954 1.001 0.926 0.954 305,959 0.9293 2.04%
2016-01-26 0 0.980 0.980 1.020 0.980 1.040 501,000 502,790 1.0036 0.926 0.926 0.963 0.926 0.982 530,399 0.9479 -4.85%
2016-01-25 0 1.030 1.030 1.250 1.020 1.180 392,000 414,150 1.0565 0.973 0.973 1.181 0.963 1.115 415,003 0.9979 -2.83%
2016-01-22 0 1.060 1.010 1.070 1.010 1.100 812,000 848,990 1.0456 1.001 0.954 1.011 0.954 1.039 859,648 0.9876 -2.75%
2016-01-21 0 1.090 1.090 1.150 1.070 1.150 374,000 415,470 1.1109 1.030 1.030 1.086 1.011 1.086 395,946 1.0493 -6.03%
2016-01-20 0 1.160 1.160 1.190 1.100 1.280 80,000 91,430 1.1429 1.096 1.096 1.124 1.039 1.209 84,694 1.0795 -10.08%
2016-01-19 0 1.290 1.290 1.300 1.160 1.300 24,000 27,980 1.1658 1.218 1.218 1.228 1.096 1.228 25,408 1.1012 13.16%
2016-01-18 0 1.140 1.130 1.150 1.080 1.180 448,000 496,300 1.1078 1.077 1.067 1.086 1.020 1.115 474,289 1.0464 -4.20%
2016-01-15 0 1.190 1.190 1.250 1.180 1.260 111,000 133,550 1.2032 1.124 1.124 1.181 1.115 1.190 117,514 1.1365 -1.65%
2016-01-14 0 1.210 1.210 1.220 1.180 1.210 179,000 213,680 1.1937 1.143 1.143 1.152 1.115 1.143 189,504 1.1276 -1.63%
2016-01-13 0 1.230 1.200 1.230 1.200 1.280 319,000 399,680 1.2529 1.162 1.133 1.162 1.133 1.209 337,719 1.1835 -2.38%
2016-01-12 0 1.260 1.260 1.310 1.260 1.270 80,000 100,970 1.2621 1.190 1.190 1.237 1.190 1.200 84,694 1.1922 -2.33%
2016-01-11 0 1.290 1.260 1.290 1.250 1.320 325,000 415,370 1.2781 1.218 1.190 1.218 1.181 1.247 344,071 1.2072 -4.44%
2016-01-08 0 1.350 1.330 1.350 1.250 1.380 97,000 126,590 1.3051 1.275 1.256 1.275 1.181 1.304 102,692 1.2327 3.85%
2016-01-07 0 1.300 1.280 1.310 1.280 1.390 1,574,000 2,071,780 1.3163 1.228 1.209 1.237 1.209 1.313 1,666,363 1.2433 -8.45%
2016-01-06 0 1.420 1.410 1.430 1.390 1.440 346,000 487,790 1.4098 1.341 1.332 1.351 1.313 1.360 366,303 1.3317 -2.07%
2016-01-05 0 1.450 1.450 1.480 1.380 1.490 65,000 94,490 1.4537 1.370 1.370 1.398 1.304 1.407 68,814 1.3731 -2.68%
2016-01-04 0 1.490 1.490 1.510 1.400 1.550 230,000 354,210 1.5400 1.407 1.407 1.426 1.322 1.464 243,496 1.4547 -6.29%
2015-12-31 0 1.590 1.480 1.590 1.460 1.610 135,000 208,300 1.5430 1.502 1.398 1.502 1.379 1.521 142,922 1.4574 2.58%
2015-12-30 0 1.550 1.480 1.550 - - 0 0 - 1.464 1.398 1.464 - - 0 - 0.00%
2015-12-29 0 1.550 1.550 1.560 1.490 1.560 413,000 635,590 1.5390 1.464 1.464 1.474 1.407 1.474 437,235 1.4537 1.97%
2015-12-28 0 1.520 1.520 1.560 1.510 1.600 254,000 396,270 1.5601 1.436 1.436 1.474 1.426 1.511 268,905 1.4736 -1.30%
2015-12-24 0 1.540 1.380 1.600 1.540 1.550 62,000 95,520 1.5406 1.455 1.304 1.511 1.455 1.464 65,638 1.4553 1.32%
2015-12-23 0 1.520 1.520 1.600 - - 0 0 - 1.436 1.436 1.511 - - 0 - 1.33%
2015-12-22 0 1.500 1.480 1.500 1.460 1.500 857,000 1,284,230 1.4985 1.417 1.398 1.417 1.379 1.417 907,289 1.4155 -1.32%
2015-12-21 0 1.520 1.510 1.530 1.510 1.570 758,000 1,162,820 1.5341 1.436 1.426 1.445 1.426 1.483 802,480 1.4490 -4.40%
2015-12-18 0 1.590 1.590 1.640 1.580 1.610 128,000 204,600 1.5984 1.502 1.502 1.549 1.492 1.521 135,511 1.5098 0.63%
2015-12-17 0 1.580 1.570 1.650 1.520 1.640 54,000 83,270 1.5420 1.492 1.483 1.559 1.436 1.549 57,169 1.4566 3.95%
2015-12-16 0 1.520 1.520 1.540 1.510 1.540 52,000 79,470 1.5283 1.436 1.436 1.455 1.426 1.455 55,051 1.4436 0.00%
2015-12-15 0 1.520 1.520 1.550 1.510 1.530 12,000 18,330 1.5275 1.436 1.436 1.464 1.426 1.445 12,704 1.4428 0.00%
2015-12-14 0 1.520 1.510 1.550 1.510 1.560 51,000 78,520 1.5396 1.436 1.426 1.464 1.426 1.474 53,993 1.4543 -1.30%
2015-12-11 0 1.540 1.540 1.610 1.520 1.560 93,000 143,370 1.5416 1.455 1.455 1.521 1.436 1.474 98,457 1.4562 -1.28%
2015-12-10 0 1.560 1.560 1.590 1.560 1.620 186,000 297,795 1.6010 1.474 1.474 1.502 1.474 1.530 196,915 1.5123 -3.11%
2015-12-09 0 1.610 1.610 1.630 1.610 1.610 58,000 93,380 1.6100 1.521 1.521 1.540 1.521 1.521 61,403 1.5208 0.00%
2015-12-08 0 1.610 1.610 1.640 1.610 1.650 77,000 125,990 1.6362 1.521 1.521 1.549 1.521 1.559 81,518 1.5455 0.00%
2015-12-07 0 1.610 1.610 1.620 1.610 1.620 550,000 887,250 1.6132 1.521 1.521 1.530 1.521 1.530 582,274 1.5238 -0.62%
2015-12-04 0 1.620 1.620 1.630 1.610 1.630 93,000 150,800 1.6215 1.530 1.530 1.540 1.521 1.540 98,457 1.5316 0.00%
2015-12-03 0 1.620 1.620 1.650 1.620 1.650 390,000 640,340 1.6419 1.530 1.530 1.559 1.530 1.559 412,885 1.5509 -4.14%
2015-12-02 0 1.690 1.660 1.690 1.660 1.710 289,000 488,150 1.6891 1.596 1.568 1.596 1.568 1.615 305,959 1.5955 1.20%
2015-12-01 0 1.670 1.660 1.670 1.650 1.690 206,200 345,538 1.6757 1.577 1.568 1.577 1.559 1.596 218,300 1.5829 0.60%
2015-11-30 0 1.660 1.700 1.780 1.620 1.770 1,661,000 2,760,360 1.6619 1.568 1.606 1.681 1.530 1.672 1,758,468 1.5698 -4.60%
2015-11-27 0 1.740 1.740 1.750 1.700 1.750 68,000 117,460 1.7274 1.644 1.644 1.653 1.606 1.653 71,990 1.6316 -2.25%
2015-11-26 0 1.780 1.750 1.780 1.770 1.780 42,000 74,740 1.7795 1.681 1.653 1.681 1.672 1.681 44,465 1.6809 0.00%
2015-11-25 0 1.780 1.780 1.790 1.780 1.800 26,000 46,300 1.7808 1.681 1.681 1.691 1.681 1.700 27,526 1.6821 -1.11%
2015-11-24 0 1.800 1.750 1.820 1.730 1.870 98,000 174,620 1.7818 1.700 1.653 1.719 1.634 1.766 103,751 1.6831 -2.17%
2015-11-23 0 1.840 1.750 1.840 1.740 1.870 80,000 147,660 1.8458 1.738 1.653 1.738 1.644 1.766 84,694 1.7434 0.00%
2015-11-20 0 1.840 1.790 1.840 1.780 1.840 120,000 215,470 1.7956 1.738 1.691 1.738 1.681 1.738 127,042 1.6961 1.66%
2015-11-19 0 1.810 1.750 1.820 1.770 1.810 88,000 156,530 1.7788 1.710 1.653 1.719 1.672 1.710 93,164 1.6802 2.84%
2015-11-18 0 1.760 1.750 1.760 1.750 1.810 156,000 277,090 1.7762 1.662 1.653 1.662 1.653 1.710 165,154 1.6778 -3.83%
2015-11-17 0 1.830 1.810 1.830 1.800 1.870 167,000 307,720 1.8426 1.729 1.710 1.729 1.700 1.766 176,800 1.7405 0.00%
2015-11-16 0 1.830 1.820 1.830 1.790 1.850 542,000 991,090 1.8286 1.729 1.719 1.729 1.691 1.747 573,805 1.7272 -0.54%
2015-11-13 0 1.840 1.830 1.840 1.780 1.880 349,000 637,680 1.8272 1.738 1.729 1.738 1.681 1.776 369,479 1.7259 1.66%
2015-11-12 0 1.810 1.790 1.810 1.750 1.810 973,000 1,722,960 1.7708 1.710 1.691 1.710 1.653 1.710 1,030,096 1.6726 3.43%
2015-11-11 0 1.750 1.740 1.750 1.700 1.780 680,000 1,173,670 1.7260 1.653 1.644 1.653 1.606 1.681 719,903 1.6303 2.94%
2015-11-10 0 1.700 1.670 1.700 1.660 1.730 405,000 678,640 1.6757 1.606 1.577 1.606 1.568 1.634 428,766 1.5828 -1.73%
2015-11-09 0 1.730 1.700 1.740 1.690 1.740 192,000 327,970 1.7082 1.634 1.606 1.644 1.596 1.644 203,267 1.6135 1.76%
2015-11-06 0 1.700 1.700 1.710 1.700 1.790 596,000 1,031,270 1.7303 1.606 1.606 1.615 1.606 1.691 630,973 1.6344 -4.49%
2015-11-05 0 1.780 1.750 1.780 1.730 1.800 89,000 155,950 1.7522 1.681 1.653 1.681 1.634 1.700 94,223 1.6551 2.30%
2015-11-04 0 1.740 1.740 1.780 1.740 1.800 225,000 402,330 1.7881 1.644 1.644 1.681 1.644 1.700 238,203 1.6890 3.57%
2015-11-03 0 1.680 1.630 1.680 1.630 1.740 445,000 755,950 1.6988 1.587 1.540 1.587 1.540 1.644 471,113 1.6046 -1.18%
2015-11-02 0 1.700 1.680 1.700 1.670 1.710 151,000 254,420 1.6849 1.606 1.587 1.606 1.577 1.615 159,861 1.5915 -1.73%
2015-10-30 0 1.730 1.680 1.740 1.610 1.740 178,000 302,990 1.7022 1.634 1.587 1.644 1.521 1.644 188,445 1.6078 5.49%
2015-10-29 0 1.640 1.640 1.680 1.620 1.670 169,000 277,660 1.6430 1.549 1.549 1.587 1.530 1.577 178,917 1.5519 1.23%
2015-10-28 0 1.620 1.620 1.630 1.620 1.710 309,000 507,750 1.6432 1.530 1.530 1.540 1.530 1.615 327,132 1.5521 -2.99%
2015-10-27 0 1.670 1.670 1.690 1.640 1.700 140,000 234,440 1.6746 1.577 1.577 1.596 1.549 1.606 148,215 1.5818 -2.34%
2015-10-26 0 1.710 1.700 1.710 1.660 1.740 318,000 540,140 1.6986 1.615 1.606 1.615 1.568 1.644 336,660 1.6044 1.18%
2015-10-23 0 1.690 1.680 1.690 1.650 1.700 168,000 282,420 1.6811 1.596 1.587 1.596 1.559 1.606 177,858 1.5879 3.05%
2015-10-22 0 1.640 1.640 1.700 1.630 1.800 656,000 1,148,300 1.7505 1.549 1.549 1.606 1.540 1.700 694,494 1.6534 -2.96%
2015-10-20 0 1.690 1.700 1.730 1.680 1.730 352,000 599,690 1.7037 1.596 1.606 1.634 1.587 1.634 372,655 1.6092 -4.52%
2015-10-19 0 1.770 1.770 1.790 1.690 1.850 437,000 768,550 1.7587 1.672 1.672 1.691 1.596 1.747 462,643 1.6612 -5.85%
2015-10-16 0 1.880 1.870 1.880 1.860 1.950 229,000 431,200 1.8830 1.776 1.766 1.776 1.757 1.842 242,438 1.7786 2.17%
2015-10-15 0 1.840 1.840 1.850 1.840 1.890 362,000 674,930 1.8644 1.738 1.738 1.747 1.738 1.785 383,242 1.7611 0.00%
2015-10-14 0 1.840 1.840 1.850 1.840 1.870 268,000 495,000 1.8470 1.738 1.738 1.747 1.738 1.766 283,726 1.7446 0.55%
2015-10-13 0 1.830 1.790 1.830 1.780 1.940 923,000 1,722,580 1.8663 1.729 1.691 1.729 1.681 1.832 977,162 1.7628 -2.14%
2015-10-12 0 1.870 1.860 1.880 1.660 1.880 2,001,000 3,638,040 1.8181 1.766 1.757 1.776 1.568 1.776 2,118,419 1.7173 14.02%
2015-10-09 0 1.640 1.640 1.700 1.560 1.700 895,000 1,457,620 1.6286 1.549 1.549 1.606 1.474 1.606 947,519 1.5384 6.49%
2015-10-08 0 1.540 1.540 1.580 1.530 1.630 490,000 769,380 1.5702 1.455 1.455 1.492 1.445 1.540 518,753 1.4831 -2.53%
2015-10-07 0 1.580 1.580 1.650 1.520 1.630 910,000 1,420,330 1.5608 1.492 1.492 1.559 1.436 1.540 963,399 1.4743 0.64%
2015-10-06 0 1.570 1.550 1.570 1.410 1.600 1,416,000 2,163,780 1.5281 1.483 1.464 1.483 1.332 1.511 1,499,091 1.4434 11.35%
2015-10-05 0 1.410 1.370 1.450 1.310 1.410 294,000 408,520 1.3895 1.332 1.294 1.370 1.237 1.332 311,252 1.3125 4.44%
2015-10-02 0 1.350 1.350 1.370 1.330 1.370 106,000 143,260 1.3515 1.275 1.275 1.294 1.256 1.294 112,220 1.2766 0.00%
2015-09-30 0 1.350 1.310 1.350 1.250 1.350 375,000 485,030 1.2934 1.275 1.237 1.275 1.181 1.275 397,005 1.2217 5.47%
2015-09-29 0 1.280 1.260 1.290 1.280 1.350 431,000 561,400 1.3026 1.209 1.190 1.218 1.209 1.275 456,291 1.2304 -3.03%
2015-09-25 0 1.320 1.320 1.330 1.320 1.360 201,000 271,300 1.3498 1.247 1.247 1.256 1.247 1.285 212,795 1.2749 -1.49%
2015-09-24 0 1.340 1.340 1.350 1.330 1.350 363,000 485,710 1.3380 1.266 1.266 1.275 1.256 1.275 384,301 1.2639 0.00%
2015-09-23 0 1.340 1.340 1.350 1.340 1.390 223,000 301,550 1.3522 1.266 1.266 1.275 1.266 1.313 236,086 1.2773 -4.29%
2015-09-22 0 1.400 1.390 1.400 1.400 1.450 443,000 628,130 1.4179 1.322 1.313 1.322 1.322 1.370 468,995 1.3393 -3.45%
2015-09-21 0 1.450 1.400 1.450 1.330 1.450 465,000 649,550 1.3969 1.370 1.322 1.370 1.256 1.370 492,286 1.3195 3.57%
2015-09-18 0 1.400 1.360 1.410 1.320 1.420 886,000 1,217,680 1.3744 1.322 1.285 1.332 1.247 1.341 937,991 1.2982 2.19%
2015-09-17 0 1.370 1.370 1.400 1.370 1.390 254,000 351,330 1.3832 1.294 1.294 1.322 1.294 1.313 268,905 1.3065 -1.44%
2015-09-16 0 1.390 1.380 1.410 1.360 1.400 375,000 521,840 1.3916 1.313 1.304 1.332 1.285 1.322 397,005 1.3144 2.21%
2015-09-15 0 1.360 1.350 1.360 1.350 1.420 130,000 177,670 1.3667 1.285 1.275 1.285 1.275 1.341 137,628 1.2909 0.00%
2015-09-14 0 1.360 1.350 1.380 1.360 1.440 232,000 322,600 1.3905 1.285 1.275 1.304 1.285 1.360 245,614 1.3134 -2.86%
2015-09-11 0 1.400 1.390 1.410 1.390 1.440 433,000 610,980 1.4110 1.322 1.313 1.332 1.313 1.360 458,409 1.3328 1.45%
2015-09-10 0 1.380 1.370 1.400 1.330 1.430 332,000 464,480 1.3990 1.304 1.294 1.322 1.256 1.351 351,482 1.3215 1.47%
2015-09-09 0 1.360 1.360 1.370 1.310 1.420 974,000 1,345,510 1.3814 1.285 1.285 1.294 1.237 1.341 1,031,155 1.3049 2.26%
2015-09-08 0 1.330 1.300 1.340 1.260 1.330 441,000 576,610 1.3075 1.256 1.228 1.266 1.190 1.256 466,878 1.2350 2.31%
2015-09-07 0 1.300 1.280 1.310 1.210 1.320 249,000 322,040 1.2933 1.228 1.209 1.237 1.143 1.247 263,611 1.2216 -1.52%
2015-09-04 0 1.320 1.310 1.320 1.320 1.360 50,000 66,520 1.3304 1.247 1.237 1.247 1.247 1.285 52,934 1.2567 1.54%
2015-09-02 0 1.300 1.300 1.330 1.300 1.400 481,000 650,140 1.3516 1.228 1.228 1.256 1.228 1.322 509,225 1.2767 -6.47%
2015-09-01 0 1.390 1.390 1.410 1.350 1.430 757,000 1,048,490 1.3851 1.313 1.313 1.332 1.275 1.351 801,421 1.3083 -2.80%
2015-08-31 0 1.430 1.410 1.430 1.390 1.440 571,000 807,250 1.4137 1.351 1.332 1.351 1.313 1.360 604,506 1.3354 -1.38%
2015-08-28 0 1.450 1.410 1.450 1.370 1.540 4,786,000 6,739,780 1.4082 1.370 1.332 1.370 1.294 1.455 5,066,844 1.3302 -8.81%
2015-08-27 0 1.590 1.550 1.590 1.500 1.600 576,000 888,850 1.5431 1.502 1.464 1.502 1.417 1.511 609,800 1.4576 3.25%
2015-08-26 0 1.540 1.500 1.540 1.430 1.600 483,000 746,940 1.5465 1.455 1.417 1.455 1.351 1.511 511,343 1.4607 -0.65%
2015-08-25 0 1.550 1.490 1.550 1.400 1.600 694,000 1,013,010 1.4597 1.464 1.407 1.464 1.322 1.511 734,724 1.3788 3.33%
2015-08-24 0 1.500 1.490 1.500 1.500 1.650 2,077,000 3,229,280 1.5548 1.417 1.407 1.417 1.417 1.559 2,198,879 1.4686 -13.79%
2015-08-21 0 1.740 1.700 1.740 1.710 1.810 697,000 1,220,620 1.7512 1.644 1.606 1.644 1.615 1.710 737,900 1.6542 -5.95%
2015-08-20 0 1.850 1.790 1.850 1.780 1.970 553,000 1,005,090 1.8175 1.747 1.691 1.747 1.681 1.861 585,450 1.7168 -1.60%
2015-08-19 0 1.880 1.860 1.890 1.830 1.950 200,000 375,490 1.8775 1.776 1.757 1.785 1.729 1.842 211,736 1.7734 -1.57%
2015-08-18 0 1.910 1.900 1.910 1.900 1.950 268,000 515,820 1.9247 1.804 1.795 1.804 1.795 1.842 283,726 1.8180 -0.52%
2015-08-17 0 1.920 1.900 1.920 1.910 1.980 144,000 276,010 1.9167 1.814 1.795 1.814 1.804 1.870 152,450 1.8105 -1.03%
2015-08-14 0 1.940 1.930 1.940 1.890 2.010 134,000 258,550 1.9295 1.832 1.823 1.832 1.785 1.899 141,863 1.8225 -2.02%
2015-08-13 0 1.980 1.960 1.980 1.900 2.080 183,000 354,760 1.9386 1.870 1.851 1.870 1.795 1.965 193,738 1.8311 -0.50%
2015-08-12 0 1.990 1.960 2.000 1.960 2.060 234,000 462,850 1.9780 1.880 1.851 1.889 1.851 1.946 247,731 1.8684 -1.97%
2015-08-11 0 2.030 2.030 2.070 2.010 2.100 696,000 1,440,402 2.0695 1.917 1.917 1.955 1.899 1.984 736,841 1.9548 -0.49%
2015-08-10 0 2.040 2.040 2.050 2.030 2.130 455,000 931,300 2.0468 1.927 1.927 1.936 1.917 2.012 481,700 1.9334 -0.49%
2015-08-07 0 2.050 2.030 2.050 2.020 2.090 88,000 180,790 2.0544 1.936 1.917 1.936 1.908 1.974 93,164 1.9406 0.00%
2015-08-06 0 2.050 2.020 2.050 2.000 2.100 82,000 166,250 2.0274 1.936 1.908 1.936 1.889 1.984 86,812 1.9151 0.00%
2015-08-05 0 2.050 2.010 2.050 1.940 2.070 509,000 1,039,980 2.0432 1.936 1.899 1.936 1.832 1.955 538,868 1.9299 3.54%
2015-08-04 0 1.980 1.970 1.980 1.900 2.040 236,000 469,300 1.9886 1.870 1.861 1.870 1.795 1.927 249,849 1.8783 3.13%
2015-08-03 0 1.920 1.910 1.920 1.910 2.060 291,000 568,280 1.9529 1.814 1.804 1.814 1.804 1.946 308,076 1.8446 -4.48%
2015-07-31 0 2.010 2.000 2.010 1.960 2.060 200,000 402,350 2.0118 1.899 1.889 1.899 1.851 1.946 211,736 1.9002 0.50%
2015-07-30 0 2.000 1.980 2.000 1.890 2.050 728,000 1,452,140 1.9947 1.889 1.870 1.889 1.785 1.936 770,719 1.8841 5.82%
2015-07-29 0 1.890 1.860 1.890 1.850 1.960 578,000 1,097,010 1.8979 1.785 1.757 1.785 1.747 1.851 611,917 1.7927 2.16%
2015-07-28 0 1.850 1.850 1.880 1.830 1.970 2,487,000 4,678,900 1.8813 1.747 1.747 1.776 1.729 1.861 2,632,938 1.7771 -2.63%
2015-07-27 0 1.900 1.900 1.910 1.860 2.200 1,501,000 2,985,190 1.9888 1.795 1.795 1.804 1.757 2.078 1,589,079 1.8786 -13.64%
2015-07-24 0 2.200 2.150 2.220 2.140 2.250 301,000 658,410 2.1874 2.078 2.031 2.097 2.021 2.125 318,663 2.0662 -0.45%
2015-07-23 0 2.210 2.150 2.210 2.100 2.210 946,000 2,075,480 2.1940 2.088 2.031 2.088 1.984 2.088 1,001,512 2.0723 4.74%
2015-07-22 0 2.110 2.100 2.150 2.090 2.160 319,000 674,870 2.1156 1.993 1.984 2.031 1.974 2.040 337,719 1.9983 -2.31%
2015-07-21 0 2.160 2.160 2.190 2.150 2.290 232,000 504,490 2.1745 2.040 2.040 2.069 2.031 2.163 245,614 2.0540 -1.37%
2015-07-20 0 2.190 2.180 2.190 2.170 2.210 824,000 1,808,270 2.1945 2.069 2.059 2.069 2.050 2.088 872,353 2.0729 0.00%
2015-07-17 0 2.190 2.180 2.210 2.170 2.250 595,000 1,308,660 2.1994 2.069 2.059 2.088 2.050 2.125 629,915 2.0775 1.39%
2015-07-16 0 2.160 2.130 2.160 2.100 2.200 718,000 1,534,580 2.1373 2.040 2.012 2.040 1.984 2.078 760,132 2.0188 -0.46%
2015-07-15 0 2.170 2.130 2.170 2.080 2.400 1,084,000 2,363,010 2.1799 2.050 2.012 2.050 1.965 2.267 1,147,609 2.0591 -7.66%
2015-07-14 0 2.350 2.310 2.370 2.180 2.400 3,491,000 7,977,920 2.2853 2.220 2.182 2.239 2.059 2.267 3,695,853 2.1586 8.29%
2015-07-13 0 2.170 2.160 2.190 2.140 2.200 1,744,000 3,803,230 2.1808 2.050 2.040 2.069 2.021 2.078 1,846,338 2.0599 1.40%
2015-07-10 0 2.140 2.100 2.130 2.070 2.230 1,799,000 3,847,370 2.1386 2.021 1.984 2.012 1.955 2.106 1,904,566 2.0201 3.88%
2015-07-09 0 2.060 2.090 2.100 1.730 2.090 2,664,000 5,209,280 1.9554 1.946 1.974 1.984 1.634 1.974 2,820,324 1.8470 19.08%
2015-07-08 0 1.730 1.700 1.780 1.400 1.890 4,522,000 7,747,010 1.7132 1.634 1.606 1.681 1.322 1.785 4,787,352 1.6182 -7.49%
2015-07-07 0 1.870 1.870 1.920 1.850 2.130 3,818,800 7,347,938 1.9241 1.766 1.766 1.814 1.747 2.012 4,042,888 1.8175 -7.43%
2015-07-06 0 2.020 2.020 2.050 1.930 2.530 3,111,000 6,395,760 2.0559 1.908 1.908 1.936 1.823 2.390 3,293,554 1.9419 -20.16%
2015-07-03 0 2.530 2.510 2.530 2.440 2.740 1,036,000 2,624,840 2.5336 2.390 2.371 2.390 2.305 2.588 1,096,793 2.3932 0.40%
2015-07-02 0 2.520 2.520 2.530 2.520 2.760 1,081,000 2,857,090 2.6430 2.380 2.380 2.390 2.380 2.607 1,144,433 2.4965 -7.01%
2015-06-30 0 2.710 2.710 2.740 2.650 2.810 1,540,000 4,200,280 2.7275 2.560 2.560 2.588 2.503 2.654 1,630,368 2.5763 -3.21%
2015-06-29 0 2.800 2.800 2.860 2.610 3.050 1,926,000 5,444,080 2.8266 2.645 2.645 2.701 2.465 2.881 2,039,018 2.6700 -6.98%
2015-06-26 0 3.010 3.010 3.050 2.980 3.120 627,000 1,896,620 3.0249 2.843 2.843 2.881 2.815 2.947 663,793 2.8572 -2.90%
2015-06-25 0 3.100 3.100 3.120 3.000 3.140 1,240,000 3,808,900 3.0717 2.928 2.928 2.947 2.834 2.966 1,312,764 2.9014 -0.32%
2015-06-24 0 3.110 3.060 3.120 3.030 3.140 376,000 1,155,430 3.0730 2.938 2.890 2.947 2.862 2.966 398,064 2.9026 2.98%
2015-06-23 0 3.020 3.020 3.070 2.960 3.070 625,000 1,882,792 3.0125 2.853 2.853 2.900 2.796 2.900 661,675 2.8455 -1.31%
2015-06-22 0 3.060 3.040 3.090 3.000 3.090 115,000 349,040 3.0351 2.890 2.871 2.919 2.834 2.919 121,748 2.8669 0.33%
2015-06-19 0 3.050 3.030 3.040 3.010 3.200 746,000 2,311,630 3.0987 2.881 2.862 2.871 2.843 3.023 789,776 2.9269 -4.09%
2015-06-18 0 3.180 3.130 3.180 3.110 3.200 558,000 1,759,510 3.1532 3.004 2.957 3.004 2.938 3.023 590,744 2.9785 1.92%
2015-06-17 0 3.120 3.120 3.140 3.040 3.130 320,000 992,340 3.1011 2.947 2.947 2.966 2.871 2.957 338,778 2.9292 0.97%
2015-06-16 0 3.090 3.000 3.100 3.010 3.200 689,000 2,174,180 3.1556 2.919 2.834 2.928 2.843 3.023 729,431 2.9807 -2.22%
2015-06-15 0 3.160 3.150 3.190 3.130 3.220 1,528,000 4,857,820 3.1792 2.985 2.975 3.013 2.957 3.042 1,617,664 3.0030 -0.32%
2015-06-12 0 3.170 3.170 3.180 3.060 3.190 1,033,000 3,254,320 3.1504 2.994 2.994 3.004 2.890 3.013 1,093,617 2.9757 3.59%
2015-06-11 0 3.060 3.060 3.080 3.050 3.140 1,182,000 3,621,280 3.0637 2.890 2.890 2.909 2.881 2.966 1,251,360 2.8939 -1.29%
2015-06-10 0 3.100 3.100 3.110 3.000 3.210 1,758,000 5,472,825 3.1131 2.928 2.928 2.938 2.834 3.032 1,861,160 2.9405 0.00%
2015-06-09 0 3.100 3.110 3.130 3.040 3.240 1,958,000 6,081,350 3.1059 2.928 2.938 2.957 2.871 3.060 2,072,896 2.9337 -3.43%
2015-06-08 0 3.210 3.200 3.220 3.160 3.340 2,158,000 6,926,540 3.2097 3.032 3.023 3.042 2.985 3.155 2,284,632 3.0318 -2.73%
2015-06-05 0 3.300 3.300 3.330 3.220 3.400 2,168,000 7,205,960 3.3238 3.117 3.117 3.145 3.042 3.212 2,295,219 3.1396 -2.65%
2015-06-04 0 3.390 3.390 3.400 3.330 3.490 2,076,000 7,053,540 3.3977 3.202 3.202 3.212 3.145 3.297 2,197,820 3.2093 -0.59%
2015-06-03 0 3.410 3.410 3.440 3.300 3.500 2,772,000 9,411,460 3.3952 3.221 3.221 3.249 3.117 3.306 2,934,662 3.2070 -2.79%
2015-06-02 0 3.560 3.540 3.560 3.460 3.670 2,483,000 8,861,630 3.5689 3.314 3.295 3.314 3.220 3.416 2,667,669 3.3219 -0.84%
2015-06-01 0 3.590 3.590 3.600 3.450 3.630 3,907,000 13,929,450 3.5653 3.341 3.341 3.351 3.211 3.379 4,197,577 3.3185 4.97%
2015-05-29 0 3.420 3.340 3.400 3.200 3.450 4,156,000 13,854,110 3.3335 3.183 3.109 3.165 2.978 3.211 4,465,096 3.1028 0.00%
2015-05-28 0 3.420 3.380 3.430 3.350 3.550 2,659,000 9,113,045 3.4272 3.183 3.146 3.193 3.118 3.304 2,856,759 3.1900 -3.66%
2015-05-27 0 3.550 3.530 3.550 3.470 3.700 2,516,000 8,950,360 3.5574 3.304 3.286 3.304 3.230 3.444 2,703,123 3.3111 -3.01%
2015-05-26 0 3.660 3.650 3.660 3.500 3.700 4,063,000 14,596,470 3.5925 3.407 3.397 3.407 3.258 3.444 4,365,179 3.3438 3.68%
2015-05-22 0 3.530 3.520 3.530 3.500 3.670 2,111,000 7,515,450 3.5601 3.286 3.276 3.286 3.258 3.416 2,268,002 3.3137 -1.94%
2015-05-21 0 3.600 3.600 3.610 3.560 3.720 1,752,000 6,371,150 3.6365 3.351 3.351 3.360 3.314 3.462 1,882,302 3.3848 -2.70%
2015-05-20 0 3.700 3.700 3.710 3.600 3.780 5,020,000 18,598,050 3.7048 3.444 3.444 3.453 3.351 3.518 5,393,355 3.4483 0.27%
2015-05-19 0 3.690 3.640 3.700 3.380 3.700 4,030,000 14,321,345 3.5537 3.435 3.388 3.444 3.146 3.444 4,329,725 3.3077 1.93%
2015-05-18 0 3.620 3.600 3.640 3.530 3.720 1,989,000 7,193,380 3.6166 3.369 3.351 3.388 3.286 3.462 2,136,929 3.3662 0.00%
2015-05-15 0 3.620 3.600 3.640 3.490 3.770 3,643,000 13,112,715 3.5994 3.369 3.351 3.388 3.248 3.509 3,913,942 3.3503 -1.90%
2015-05-14 0 3.690 3.690 3.700 3.450 3.880 17,504,400 64,286,121 3.6726 3.435 3.435 3.444 3.211 3.611 18,806,262 3.4183 8.53%
2015-05-13 0 3.400 3.400 3.410 3.210 3.410 4,360,000 14,604,085 3.3496 3.165 3.165 3.174 2.988 3.174 4,684,268 3.1177 3.98%
2015-05-12 0 3.270 3.270 3.310 3.250 3.460 7,915,000 26,622,110 3.3635 3.044 3.044 3.081 3.025 3.220 8,503,666 3.1307 0.00%
2015-05-11 0 3.270 3.260 3.280 3.050 3.300 2,299,000 7,425,730 3.2300 3.044 3.034 3.053 2.839 3.072 2,469,984 3.0064 7.57%
2015-05-08 0 3.040 3.040 3.060 2.880 3.070 1,032,000 3,088,330 2.9926 2.830 2.830 2.848 2.681 2.857 1,108,753 2.7854 1.33%
2015-05-07 0 3.000 2.990 3.000 2.980 3.110 1,704,000 5,149,430 3.0220 2.792 2.783 2.792 2.774 2.895 1,830,732 2.8128 -0.66%
2015-05-06 0 3.020 3.020 3.030 3.010 3.220 1,286,000 3,997,140 3.1082 2.811 2.811 2.820 2.802 2.997 1,381,644 2.8930 -5.63%
2015-05-05 0 3.200 3.200 3.220 3.140 3.380 1,716,000 5,528,090 3.2215 2.978 2.978 2.997 2.923 3.146 1,843,625 2.9985 -3.90%
2015-05-04 0 3.330 3.300 3.330 2.960 3.330 4,730,400 15,237,810 3.2213 3.099 3.072 3.099 2.755 3.099 5,082,216 2.9983 10.26%
2015-04-30 0 3.020 3.000 3.020 2.890 3.070 1,866,000 5,500,920 2.9480 2.811 2.792 2.811 2.690 2.857 2,004,781 2.7439 0.67%
2015-04-29 0 3.000 3.000 3.010 2.970 3.200 1,815,000 5,484,790 3.0219 2.792 2.792 2.802 2.764 2.978 1,949,988 2.8127 -4.15%
2015-04-28 0 3.130 3.130 3.140 3.100 3.180 1,300,000 4,080,605 3.1389 2.913 2.913 2.923 2.885 2.960 1,396,685 2.9216 0.32%
2015-04-27 0 3.120 3.140 3.160 3.100 3.200 2,762,000 8,662,860 3.1364 2.904 2.923 2.941 2.885 2.978 2,967,419 2.9193 -1.58%
2015-04-24 0 3.170 3.150 3.180 3.100 3.300 2,009,000 6,382,980 3.1772 2.951 2.932 2.960 2.885 3.072 2,158,416 2.9573 -2.76%
2015-04-23 0 3.260 3.250 3.280 3.230 3.400 4,930,000 16,181,910 3.2823 3.034 3.025 3.053 3.006 3.165 5,296,661 3.0551 -4.12%
2015-04-22 0 3.400 3.380 3.400 3.320 3.490 2,478,000 8,352,500 3.3707 3.165 3.146 3.165 3.090 3.248 2,662,297 3.1373 0.00%
2015-04-21 0 3.400 3.400 3.420 3.380 3.470 3,607,000 12,316,320 3.4146 3.165 3.165 3.183 3.146 3.230 3,875,265 3.1782 2.72%
2015-04-20 0 3.310 3.310 3.330 3.230 3.490 5,311,000 17,876,230 3.3659 3.081 3.081 3.099 3.006 3.248 5,705,997 3.1329 -3.22%
2015-04-17 0 3.420 3.390 3.420 3.340 3.680 4,863,000 17,002,770 3.4964 3.183 3.155 3.183 3.109 3.425 5,224,678 3.2543 -3.39%
2015-04-16 0 3.540 3.520 3.540 3.290 3.600 3,394,000 11,828,150 3.4850 3.295 3.276 3.295 3.062 3.351 3,646,423 3.2438 7.27%
2015-04-15 0 3.300 3.290 3.300 3.270 3.700 8,355,000 29,039,620 3.4757 3.072 3.062 3.072 3.044 3.444 8,976,390 3.2351 -4.35%
2015-04-14 0 3.450 3.450 3.490 3.400 3.890 14,099,800 51,607,646 3.6602 3.211 3.211 3.248 3.165 3.621 15,148,450 3.4068 1.77%
2015-04-13 0 3.390 3.300 3.390 2.980 3.400 10,435,000 33,255,330 3.1869 3.155 3.072 3.155 2.774 3.165 11,211,087 2.9663 10.06%
2015-04-10 0 3.080 3.080 3.090 2.950 3.150 6,178,000 18,830,430 3.0480 2.867 2.867 2.876 2.746 2.932 6,637,479 2.8370 2.67%
2015-04-09 0 3.000 2.960 3.000 2.820 3.430 17,316,000 54,557,400 3.1507 2.792 2.755 2.792 2.625 3.193 18,603,850 2.9326 10.29%
2015-04-08 0 2.720 2.720 2.730 2.110 2.750 18,885,000 46,953,100 2.4863 2.532 2.532 2.541 1.964 2.560 20,289,542 2.3142 27.70%
2015-04-02 0 2.130 2.120 2.130 2.000 2.160 3,138,000 6,525,570 2.0795 1.983 1.973 1.983 1.862 2.010 3,371,384 1.9356 4.93%
2015-04-01 0 2.030 2.010 2.030 1.950 2.100 3,772,000 7,625,980 2.0217 1.889 1.871 1.889 1.815 1.955 4,052,536 1.8818 -3.33%
2015-03-31 0 2.100 2.100 2.110 2.100 2.210 1,414,000 3,022,580 2.1376 1.955 1.955 1.964 1.955 2.057 1,519,164 1.9896 -4.11%
2015-03-30 0 2.190 2.170 2.190 2.140 2.320 2,903,000 6,500,950 2.2394 2.038 2.020 2.038 1.992 2.159 3,118,906 2.0844 -2.67%
2015-03-27 0 2.250 2.250 2.260 2.090 2.300 1,431,000 3,214,260 2.2462 2.094 2.094 2.104 1.945 2.141 1,537,428 2.0907 4.65%
2015-03-26 0 2.150 2.150 2.170 2.090 2.280 2,675,000 5,888,940 2.2015 2.001 2.001 2.020 1.945 2.122 2,873,949 2.0491 -5.70%
2015-03-25 0 2.280 2.270 2.280 2.010 2.280 4,857,000 10,700,640 2.2031 2.122 2.113 2.122 1.871 2.122 5,218,232 2.0506 14.00%
2015-03-24 0 2.000 2.000 2.020 1.970 2.010 324,000 647,960 1.9999 1.862 1.862 1.880 1.834 1.871 348,097 1.8614 0.50%
2015-03-23 0 1.990 1.950 2.030 1.980 2.000 45,000 89,670 1.9927 1.852 1.815 1.889 1.843 1.862 48,347 1.8547 0.00%
2015-03-20 0 1.990 1.990 2.020 1.990 2.020 446,000 891,380 1.9986 1.852 1.852 1.880 1.852 1.880 479,171 1.8603 -0.50%
2015-03-19 0 2.000 1.990 2.000 1.970 2.020 708,000 1,411,220 1.9932 1.862 1.852 1.862 1.834 1.880 760,656 1.8553 2.04%
2015-03-18 0 1.960 1.950 1.970 1.940 1.980 348,000 683,360 1.9637 1.824 1.815 1.834 1.806 1.843 373,882 1.8277 0.51%
2015-03-17 0 1.950 1.950 1.960 1.940 1.960 97,000 189,140 1.9499 1.815 1.815 1.824 1.806 1.824 104,214 1.8149 -1.52%
2015-03-16 0 1.980 1.960 1.980 1.900 1.980 368,000 714,780 1.9423 1.843 1.824 1.843 1.768 1.843 395,369 1.8079 3.13%
2015-03-13 0 1.920 1.850 1.920 1.830 1.920 130,000 243,460 1.8728 1.787 1.722 1.787 1.703 1.787 139,669 1.7431 6.08%
2015-03-12 0 1.810 1.810 1.850 1.810 1.860 542,000 994,040 1.8340 1.685 1.685 1.722 1.685 1.731 582,310 1.7071 -2.16%
2015-03-11 0 1.850 1.840 1.850 1.820 1.910 852,000 1,582,810 1.8578 1.722 1.713 1.722 1.694 1.778 915,366 1.7292 -1.60%
2015-03-10 0 1.880 1.880 1.920 1.870 1.930 151,000 286,890 1.8999 1.750 1.750 1.787 1.741 1.796 162,230 1.7684 -0.53%
2015-03-09 0 1.890 1.890 1.930 1.890 1.900 49,000 92,630 1.8904 1.759 1.759 1.796 1.759 1.768 52,644 1.7595 0.00%
2015-03-06 0 1.890 1.870 1.920 1.870 1.960 371,000 698,360 1.8824 1.759 1.741 1.787 1.741 1.824 398,593 1.7521 0.00%
2015-03-05 0 1.890 1.870 1.890 1.880 1.940 661,000 1,256,090 1.9003 1.759 1.741 1.759 1.750 1.806 710,161 1.7687 -2.58%
2015-03-04 0 1.940 1.930 1.940 1.930 1.960 139,000 270,820 1.9483 1.806 1.796 1.806 1.796 1.824 149,338 1.8135 -2.02%
2015-03-03 0 1.980 1.960 1.980 1.950 1.980 75,000 148,200 1.9760 1.843 1.824 1.843 1.815 1.843 80,578 1.8392 -0.50%
2015-03-02 0 1.990 1.940 1.990 1.960 1.990 401,000 794,880 1.9822 1.852 1.806 1.852 1.824 1.852 430,824 1.8450 1.02%
2015-02-27 0 1.970 1.970 2.000 1.960 2.040 285,000 563,420 1.9769 1.834 1.834 1.862 1.824 1.899 306,196 1.8401 -2.48%
2015-02-26 0 2.020 2.000 2.020 1.910 2.020 387,000 762,040 1.9691 1.880 1.862 1.880 1.778 1.880 415,783 1.8328 6.32%
2015-02-25 0 1.900 1.900 1.910 1.900 1.990 347,000 666,670 1.9212 1.768 1.768 1.778 1.768 1.852 372,808 1.7882 -2.56%
2015-02-24 0 1.950 1.950 1.980 1.950 2.060 486,000 968,500 1.9928 1.815 1.815 1.843 1.815 1.917 522,145 1.8548 0.00%
2015-02-23 0 1.950 1.910 1.950 1.910 2.000 113,000 221,590 1.9610 1.815 1.778 1.815 1.778 1.862 121,404 1.8252 -0.51%
2015-02-18 0 1.960 1.930 1.960 1.960 1.960 36,000 70,560 1.9600 1.824 1.796 1.824 1.824 1.824 38,677 1.8243 1.03%
2015-02-17 0 1.940 1.940 1.950 1.940 1.960 158,000 307,940 1.9490 1.806 1.806 1.815 1.806 1.824 169,751 1.8141 0.52%
2015-02-16 0 1.930 1.920 1.930 1.890 2.000 521,000 1,024,790 1.9670 1.796 1.787 1.796 1.759 1.862 559,749 1.8308 2.12%
2015-02-13 0 1.890 1.870 1.890 1.890 1.960 503,000 967,800 1.9241 1.759 1.741 1.759 1.759 1.824 540,410 1.7909 0.00%
2015-02-12 0 1.890 1.880 1.890 1.860 1.900 42,000 78,910 1.8788 1.759 1.750 1.759 1.731 1.768 45,124 1.7487 1.61%
2015-02-11 0 1.860 1.860 1.870 1.850 1.900 82,000 152,410 1.8587 1.731 1.731 1.741 1.722 1.768 88,099 1.7300 -3.12%
2015-02-10 0 1.920 1.880 1.920 1.850 1.920 23,000 43,450 1.8891 1.787 1.750 1.787 1.722 1.787 24,711 1.7584 0.00%
2015-02-09 0 1.920 1.860 1.930 1.850 1.920 24,000 45,090 1.8788 1.787 1.731 1.796 1.722 1.787 25,785 1.7487 -1.03%
2015-02-06 0 1.940 1.890 1.940 1.890 1.950 251,000 485,610 1.9347 1.806 1.759 1.806 1.759 1.815 269,668 1.8008 1.57%
2015-02-05 0 1.910 1.870 1.920 1.860 1.930 174,000 326,530 1.8766 1.778 1.741 1.787 1.731 1.796 186,941 1.7467 -0.52%
2015-02-04 0 1.920 1.890 1.930 1.870 1.970 335,000 631,900 1.8863 1.787 1.759 1.796 1.741 1.834 359,915 1.7557 -3.52%
2015-02-03 0 1.990 1.940 1.990 1.930 2.000 14,000 27,720 1.9800 1.852 1.806 1.852 1.796 1.862 15,041 1.8429 0.51%
2015-02-02 0 1.980 1.920 1.980 1.920 1.980 222,000 435,540 1.9619 1.843 1.787 1.843 1.787 1.843 238,511 1.8261 2.06%
2015-01-30 0 1.940 1.890 1.960 1.870 1.960 250,000 471,630 1.8865 1.806 1.759 1.824 1.741 1.824 268,593 1.7559 -1.02%
2015-01-29 0 1.960 1.910 1.960 1.900 1.960 183,000 353,760 1.9331 1.824 1.778 1.824 1.768 1.824 196,610 1.7993 -2.00%
2015-01-28 0 2.000 1.970 2.010 1.950 2.010 256,000 505,790 1.9757 1.862 1.834 1.871 1.815 1.871 275,040 1.8390 0.00%
2015-01-27 0 2.000 1.960 2.000 1.950 2.030 744,000 1,482,820 1.9930 1.862 1.824 1.862 1.815 1.889 799,334 1.8551 4.71%
2015-01-26 0 1.910 1.880 1.950 1.880 1.950 43,000 81,930 1.9053 1.778 1.750 1.815 1.750 1.815 46,198 1.7735 -2.55%
2015-01-23 0 1.960 1.950 1.960 1.880 1.980 509,000 990,530 1.9460 1.824 1.815 1.824 1.750 1.843 546,856 1.8113 4.26%
2015-01-22 0 1.880 1.870 1.900 1.850 1.880 212,000 394,570 1.8612 1.750 1.741 1.768 1.722 1.750 227,767 1.7323 1.62%
2015-01-21 0 1.850 1.840 1.870 1.800 1.920 1,120,000 2,080,080 1.8572 1.722 1.713 1.741 1.675 1.787 1,203,298 1.7286 -3.65%
2015-01-20 0 1.920 1.920 1.950 1.910 1.960 366,000 707,110 1.9320 1.787 1.787 1.815 1.778 1.824 393,221 1.7983 -2.04%
2015-01-19 0 1.960 1.920 1.950 1.940 2.030 162,000 323,180 1.9949 1.824 1.787 1.815 1.806 1.889 174,048 1.8568 -2.97%
2015-01-16 0 2.020 2.020 2.040 2.000 2.060 312,000 635,170 2.0358 1.880 1.880 1.899 1.862 1.917 335,205 1.8949 2.02%
2015-01-15 0 1.980 1.980 2.010 1.950 2.040 469,000 921,760 1.9654 1.843 1.843 1.871 1.815 1.899 503,881 1.8293 -3.41%
2015-01-14 0 2.050 1.980 2.050 1.980 2.050 148,000 294,400 1.9892 1.908 1.843 1.908 1.843 1.908 159,007 1.8515 1.99%
2015-01-13 0 2.010 2.010 2.050 2.010 2.010 213,000 428,130 2.0100 1.871 1.871 1.908 1.871 1.871 228,842 1.8709 -1.95%
2015-01-12 0 2.050 2.020 2.050 1.980 2.050 389,000 786,600 2.0221 1.908 1.880 1.908 1.843 1.908 417,931 1.8821 -0.97%
2015-01-09 0 2.070 2.050 2.080 2.000 2.090 685,000 1,385,500 2.0226 1.927 1.908 1.936 1.862 1.945 735,946 1.8826 0.98%
2015-01-08 0 2.050 2.040 2.050 2.040 2.080 398,000 817,310 2.0535 1.908 1.899 1.908 1.899 1.936 427,601 1.9114 -2.38%
2015-01-07 0 2.100 2.050 2.100 2.010 2.110 457,000 938,250 2.0531 1.955 1.908 1.955 1.871 1.964 490,989 1.9109 1.94%
2015-01-06 0 2.060 2.050 2.120 1.980 2.120 586,000 1,193,420 2.0366 1.917 1.908 1.973 1.843 1.973 629,583 1.8956 -1.90%
2015-01-05 0 2.100 2.070 2.100 2.000 2.180 614,000 1,266,930 2.0634 1.955 1.927 1.955 1.862 2.029 659,665 1.9206 -0.94%
2015-01-02 0 2.120 2.120 2.160 2.020 2.200 471,000 1,000,560 2.1243 1.973 1.973 2.010 1.880 2.048 506,030 1.9773 -3.64%
2014-12-31 0 2.200 2.200 2.230 1.990 2.290 3,215,000 7,011,740 2.1809 2.048 2.048 2.076 1.852 2.131 3,454,111 2.0300 11.11%
2014-12-30 0 1.980 1.920 1.980 1.840 1.980 1,054,000 2,034,970 1.9307 1.843 1.787 1.843 1.713 1.843 1,132,390 1.7971 5.88%
2014-12-29 0 1.870 1.870 1.900 1.830 1.910 293,000 547,270 1.8678 1.741 1.741 1.768 1.703 1.778 314,791 1.7385 2.19%
2014-12-24 0 1.830 1.830 1.840 1.760 1.830 919,000 1,639,690 1.7842 1.703 1.703 1.713 1.638 1.703 987,349 1.6607 1.67%
2014-12-23 0 1.800 1.790 1.810 1.790 1.850 3,843,000 6,943,450 1.8068 1.675 1.666 1.685 1.666 1.722 4,128,817 1.6817 -2.70%
2014-12-22 0 1.850 1.850 1.900 1.800 1.970 2,447,000 4,565,540 1.8658 1.722 1.722 1.768 1.675 1.834 2,628,992 1.7366 -4.64%
2014-12-19 0 1.940 1.910 1.950 1.850 2.050 1,058,000 2,048,360 1.9361 1.806 1.778 1.815 1.722 1.908 1,136,687 1.8020 -2.51%
2014-12-18 0 1.990 1.950 1.960 1.760 2.050 1,888,000 3,727,390 1.9743 1.852 1.815 1.824 1.638 1.908 2,028,417 1.8376 13.07%
2014-12-17 0 1.760 1.760 1.770 1.760 1.950 3,070,000 5,546,220 1.8066 1.638 1.638 1.647 1.638 1.815 3,298,326 1.6815 -9.74%
2014-12-16 0 1.950 1.950 1.960 1.920 2.150 4,037,000 8,065,840 1.9980 1.815 1.815 1.824 1.787 2.001 4,337,245 1.8597 -8.45%
2014-12-15 0 2.130 2.130 2.180 2.130 2.210 1,067,000 2,297,880 2.1536 1.983 1.983 2.029 1.983 2.057 1,146,356 2.0045 -6.17%
2014-12-12 0 2.270 2.200 2.270 2.140 2.320 2,124,000 4,723,840 2.2240 2.113 2.048 2.113 1.992 2.159 2,281,969 2.0701 -1.30%
2014-12-11 0 2.300 2.260 2.300 2.220 2.320 1,509,000 3,442,770 2.2815 2.141 2.104 2.141 2.066 2.159 1,621,229 2.1236 -2.95%
2014-12-10 0 2.370 2.330 2.370 2.220 2.440 1,167,000 2,679,340 2.2959 2.206 2.169 2.206 2.066 2.271 1,253,794 2.1370 1.28%
2014-12-09 0 2.340 2.380 2.390 2.200 2.440 2,968,000 6,872,770 2.3156 2.178 2.215 2.225 2.048 2.271 3,188,740 2.1553 -3.70%
2014-12-08 0 2.430 2.420 2.440 2.400 2.510 2,503,000 6,075,080 2.4271 2.262 2.252 2.271 2.234 2.336 2,689,157 2.2591 -3.95%
2014-12-05 0 2.530 2.520 2.530 2.510 2.630 2,793,000 7,139,420 2.5562 2.355 2.346 2.355 2.336 2.448 3,000,725 2.3792 -4.17%
2014-12-04 0 2.640 2.610 2.630 2.450 2.700 9,507,000 24,392,330 2.5657 2.457 2.429 2.448 2.280 2.513 10,214,068 2.3881 5.60%
2014-12-03 0 2.500 2.500 2.510 2.370 2.610 16,011,000 39,599,240 2.4733 2.327 2.327 2.336 2.206 2.429 17,201,793 2.3020 -4.58%
2014-12-02 0 2.620 2.650 2.700 2.280 2.910 65,189,000 171,020,260 2.6235 2.439 2.467 2.513 2.122 2.709 70,037,328 2.4418

Webb-site Database - Powered By Linux Group

Back to top