BAIC Motor Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01958  2014-12-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 1.820 1.820 1.830 1.810 1.840 9,071,046 16,539,197 1.8233 1.820 1.820 1.830 1.810 1.840 9,071,046 1.8233 -0.55%
2026-02-03 0 1.830 1.830 1.840 1.800 1.840 12,846,615 23,322,492 1.8155 1.830 1.830 1.840 1.800 1.840 12,846,615 1.8155 0.55%
2026-02-02 0 1.820 1.820 1.830 1.810 1.850 18,814,440 34,276,337 1.8218 1.820 1.820 1.830 1.810 1.850 18,814,440 1.8218 -1.62%
2026-01-30 0 1.850 1.850 1.860 1.850 1.910 22,234,500 41,494,732 1.8662 1.850 1.850 1.860 1.850 1.910 22,234,500 1.8662 -2.12%
2026-01-29 0 1.890 1.890 1.900 1.870 1.900 13,525,000 25,549,790 1.8891 1.890 1.890 1.900 1.870 1.900 13,525,000 1.8891 0.53%
2026-01-28 0 1.880 1.880 1.890 1.850 1.890 13,326,000 24,966,167 1.8735 1.880 1.880 1.890 1.850 1.890 13,326,000 1.8735 -0.53%
2026-01-27 0 1.890 1.880 1.890 1.870 1.900 9,567,000 18,047,150 1.8864 1.890 1.880 1.890 1.870 1.900 9,567,000 1.8864 0.00%
2026-01-26 0 1.890 1.890 1.900 1.880 1.930 14,486,000 27,494,895 1.8980 1.890 1.890 1.900 1.880 1.930 14,486,000 1.8980 -2.07%
2026-01-23 0 1.930 1.920 1.930 1.890 1.940 16,253,500 31,150,112 1.9165 1.930 1.920 1.930 1.890 1.940 16,253,500 1.9165 0.52%
2026-01-22 0 1.920 1.920 1.930 1.910 1.950 33,354,546 64,235,548 1.9258 1.920 1.920 1.930 1.910 1.950 33,354,546 1.9258 1.05%
2026-01-21 0 1.900 1.900 1.910 1.810 1.970 47,178,500 89,316,571 1.8932 1.900 1.900 1.910 1.810 1.970 47,178,500 1.8932 4.40%
2026-01-20 0 1.820 1.820 1.830 1.810 1.840 10,163,526 18,566,147 1.8267 1.820 1.820 1.830 1.810 1.840 10,163,526 1.8267 -0.55%
2026-01-19 0 1.830 1.820 1.830 1.820 1.860 16,234,000 29,763,610 1.8334 1.830 1.820 1.830 1.820 1.860 16,234,000 1.8334 -1.61%
2026-01-16 0 1.860 1.850 1.860 1.860 1.910 24,400,610 45,607,999 1.8691 1.860 1.850 1.860 1.860 1.910 24,400,610 1.8691 -2.11%
2026-01-15 0 1.900 1.890 1.900 1.880 1.930 9,652,773 18,379,170 1.9040 1.900 1.890 1.900 1.880 1.930 9,652,773 1.9040 0.53%
2026-01-14 0 1.890 1.890 1.900 1.880 1.910 12,757,083 24,180,770 1.8955 1.890 1.890 1.900 1.880 1.910 12,757,083 1.8955 0.00%
2026-01-13 0 1.890 1.890 1.900 1.880 1.920 19,759,093 37,500,477 1.8979 1.890 1.890 1.900 1.880 1.920 19,759,093 1.8979 0.53%
2026-01-09 0 1.880 1.880 1.890 1.860 1.890 16,592,500 31,100,372 1.8744 1.880 1.880 1.890 1.860 1.890 16,592,500 1.8744 0.53%
2026-01-08 0 1.870 1.870 1.880 1.860 1.910 30,720,000 57,697,065 1.8782 1.870 1.870 1.880 1.860 1.910 30,720,000 1.8782 -2.60%
2026-01-07 0 1.920 1.910 1.920 1.910 1.960 17,194,000 33,108,977 1.9256 1.920 1.910 1.920 1.910 1.960 17,194,000 1.9256 -1.54%
2026-01-06 0 1.950 1.950 1.960 1.950 1.970 8,981,500 17,577,150 1.9570 1.950 1.950 1.960 1.950 1.970 8,981,500 1.9570 0.00%
2026-01-05 0 1.950 1.940 1.950 1.930 1.960 13,197,500 25,710,927 1.9482 1.950 1.940 1.950 1.930 1.960 13,197,500 1.9482 1.04%
2025-12-31 0 1.930 1.930 1.940 1.920 1.980 10,085,000 19,602,447 1.9437 1.930 1.930 1.940 1.920 1.980 10,085,000 1.9437 -1.53%
2025-12-30 0 1.960 1.960 1.970 1.960 1.990 8,467,500 16,719,421 1.9745 1.960 1.960 1.970 1.960 1.990 8,467,500 1.9745 -1.01%
2025-12-29 0 1.980 1.980 1.990 1.970 2.040 16,551,001 33,226,414 2.0075 1.980 1.980 1.990 1.970 2.040 16,551,001 2.0075 -1.00%
2025-12-24 0 2.000 1.990 2.000 1.980 2.020 5,976,968 11,944,547 1.9984 2.000 1.990 2.000 1.980 2.020 5,976,968 1.9984 -0.50%
2025-12-23 0 2.010 2.000 2.010 1.990 2.020 7,075,500 14,173,845 2.0032 2.010 2.000 2.010 1.990 2.020 7,075,500 2.0032 0.50%
2025-12-22 0 2.000 1.990 2.000 1.990 2.050 10,325,269 20,802,012 2.0147 2.000 1.990 2.000 1.990 2.050 10,325,269 2.0147 -0.50%
2025-12-19 0 2.010 2.010 2.020 1.990 2.020 7,363,500 14,806,295 2.0108 2.010 2.010 2.020 1.990 2.020 7,363,500 2.0108 1.52%
2025-12-18 0 1.980 1.980 1.990 1.980 2.010 7,889,310 15,710,883 1.9914 1.980 1.980 1.990 1.980 2.010 7,889,310 1.9914 -1.00%
2025-12-17 0 2.000 2.000 2.010 1.990 2.030 8,744,000 17,557,092 2.0079 2.000 2.000 2.010 1.990 2.030 8,744,000 2.0079 -1.48%
2025-12-16 0 2.030 2.030 2.040 1.990 2.080 20,939,000 42,456,385 2.0276 2.030 2.030 2.040 1.990 2.080 20,939,000 2.0276 0.50%
2025-12-15 0 2.020 2.010 2.020 1.990 2.030 7,234,000 14,566,980 2.0137 2.020 2.010 2.020 1.990 2.030 7,234,000 2.0137 -0.49%
2025-12-12 0 2.030 2.030 2.040 2.030 2.060 11,898,000 24,309,690 2.0432 2.030 2.030 2.040 2.030 2.060 11,898,000 2.0432 0.50%
2025-12-11 0 2.020 2.010 2.020 2.010 2.050 6,519,224 13,210,597 2.0264 2.020 2.010 2.020 2.010 2.050 6,519,224 2.0264 -0.49%
2025-12-10 0 2.030 2.030 2.040 2.010 2.040 9,920,000 20,123,285 2.0286 2.030 2.030 2.040 2.010 2.040 9,920,000 2.0286 0.50%
2025-12-09 0 2.020 2.010 2.020 2.020 2.080 10,189,778 20,786,824 2.0400 2.020 2.010 2.020 2.020 2.080 10,189,778 2.0400 -2.42%
2025-12-08 0 2.070 2.060 2.070 2.040 2.090 17,353,568 35,671,298 2.0556 2.070 2.060 2.070 2.040 2.090 17,353,568 2.0556 -0.48%
2025-12-05 0 2.080 2.070 2.080 2.040 2.090 18,677,325 38,494,767 2.0610 2.080 2.070 2.080 2.040 2.090 18,677,325 2.0610 0.00%
2025-12-04 0 2.080 2.070 2.080 2.070 2.140 21,464,500 44,754,995 2.0851 2.080 2.070 2.080 2.070 2.140 21,464,500 2.0851 -2.80%
2025-12-03 0 2.140 2.130 2.140 2.130 2.200 17,510,000 37,695,037 2.1528 2.140 2.130 2.140 2.130 2.200 17,510,000 2.1528 -2.28%
2025-12-02 0 2.190 2.170 2.190 2.150 2.210 30,916,000 67,285,840 2.1764 2.190 2.170 2.190 2.150 2.210 30,916,000 2.1764 -0.45%
2025-12-01 0 2.200 2.200 2.210 2.150 2.220 37,927,150 83,245,651 2.1949 2.200 2.200 2.210 2.150 2.220 37,927,150 2.1949 1.85%
2025-11-28 0 2.160 2.150 2.160 2.070 2.190 51,083,500 110,159,365 2.1565 2.160 2.150 2.160 2.070 2.190 51,083,500 2.1565 3.85%
2025-11-27 0 2.080 2.080 2.090 1.990 2.120 37,444,000 77,573,995 2.0717 2.080 2.080 2.090 1.990 2.120 37,444,000 2.0717 4.52%
2025-11-26 0 1.990 1.990 2.000 1.930 2.030 33,369,759 66,353,779 1.9884 1.990 1.990 2.000 1.930 2.030 33,369,759 1.9884 3.11%
2025-11-25 0 1.930 1.930 1.940 1.930 1.970 18,001,450 35,032,905 1.9461 1.930 1.930 1.940 1.930 1.970 18,001,450 1.9461 -2.03%
2025-11-24 0 1.970 1.950 1.970 1.890 1.980 52,035,500 100,897,835 1.9390 1.970 1.950 1.970 1.890 1.980 52,035,500 1.9390 5.91%
2025-11-21 0 1.860 1.860 1.870 1.850 1.880 14,622,551 27,240,011 1.8629 1.860 1.860 1.870 1.850 1.880 14,622,551 1.8629 -1.59%
2025-11-20 0 1.890 1.880 1.890 1.880 1.920 15,243,000 28,865,420 1.8937 1.890 1.880 1.890 1.880 1.920 15,243,000 1.8937 -0.53%
2025-11-19 0 1.900 1.900 1.910 1.890 1.940 16,202,000 30,892,829 1.9067 1.900 1.900 1.910 1.890 1.940 16,202,000 1.9067 -1.55%
2025-11-18 0 1.930 1.930 1.940 1.930 1.970 17,097,000 33,240,877 1.9443 1.930 1.930 1.940 1.930 1.970 17,097,000 1.9443 -2.03%
2025-11-17 0 1.970 1.960 1.970 1.950 1.980 9,265,000 18,223,535 1.9669 1.970 1.960 1.970 1.950 1.980 9,265,000 1.9669 0.00%
2025-11-14 0 1.970 1.970 1.980 1.970 2.000 10,627,500 21,063,630 1.9820 1.970 1.970 1.980 1.970 2.000 10,627,500 1.9820 -1.50%
2025-11-13 0 2.000 2.000 2.010 1.990 2.010 8,938,500 17,860,902 1.9982 2.000 2.000 2.010 1.990 2.010 8,938,500 1.9982 0.00%
2025-11-12 0 2.000 2.000 2.010 1.990 2.020 11,282,016 22,597,997 2.0030 2.000 2.000 2.010 1.990 2.020 11,282,016 2.0030 0.00%
2025-11-11 0 2.000 1.990 2.000 1.980 2.010 9,433,739 18,810,478 1.9940 2.000 1.990 2.000 1.980 2.010 9,433,739 1.9940 0.00%
2025-11-10 0 2.000 2.000 2.010 1.970 2.010 12,146,500 24,184,637 1.9911 2.000 2.000 2.010 1.970 2.010 12,146,500 1.9911 1.01%
2025-11-07 0 1.980 1.980 1.990 1.970 1.990 12,603,000 24,951,569 1.9798 1.980 1.980 1.990 1.970 1.990 12,603,000 1.9798 0.00%
2025-11-06 0 1.980 1.970 1.980 1.980 2.010 7,297,000 14,522,230 1.9902 1.980 1.970 1.980 1.980 2.010 7,297,000 1.9902 0.51%
2025-11-05 0 1.970 1.970 1.980 1.930 1.980 13,545,305 26,516,598 1.9576 1.970 1.970 1.980 1.930 1.980 13,545,305 1.9576 0.00%
2025-11-04 0 1.970 1.970 1.980 1.960 2.010 16,459,530 32,662,399 1.9844 1.970 1.970 1.980 1.960 2.010 16,459,530 1.9844 -1.50%
2025-11-03 0 2.000 2.000 2.010 2.000 2.020 10,368,000 20,825,040 2.0086 2.000 2.000 2.010 2.000 2.020 10,368,000 2.0086 -0.50%
2025-10-31 0 2.010 2.010 2.020 1.990 2.020 21,453,284 43,058,392 2.0071 2.010 2.010 2.020 1.990 2.020 21,453,284 2.0071 -0.50%
2025-10-30 0 2.020 2.020 2.030 2.000 2.040 18,807,274 38,050,824 2.0232 2.020 2.020 2.030 2.000 2.040 18,807,274 2.0232 0.50%
2025-10-28 0 2.010 2.010 2.020 2.010 2.040 12,318,909 24,912,784 2.0223 2.010 2.010 2.020 2.010 2.040 12,318,909 2.0223 -0.99%
2025-10-27 0 2.030 2.030 2.040 2.030 2.080 13,203,560 26,898,102 2.0372 2.030 2.030 2.040 2.030 2.080 13,203,560 2.0372 -1.46%
2025-10-24 0 2.060 2.050 2.060 2.040 2.070 9,439,000 19,380,834 2.0533 2.060 2.050 2.060 2.040 2.070 9,439,000 2.0533 0.00%
2025-10-23 0 2.060 2.050 2.060 2.020 2.070 13,224,950 27,087,125 2.0482 2.060 2.050 2.060 2.020 2.070 13,224,950 2.0482 0.98%
2025-10-22 0 2.040 2.030 2.040 2.020 2.050 5,397,226 10,985,456 2.0354 2.040 2.030 2.040 2.020 2.050 5,397,226 2.0354 0.00%
2025-10-21 0 2.040 2.030 2.040 2.030 2.060 9,864,500 20,174,445 2.0452 2.040 2.030 2.040 2.030 2.060 9,864,500 2.0452 0.49%
2025-10-20 0 2.030 2.030 2.040 2.020 2.040 6,987,000 14,197,991 2.0321 2.030 2.030 2.040 2.020 2.040 6,987,000 2.0321 1.00%
2025-10-17 0 2.010 2.010 2.020 2.010 2.080 13,831,000 28,192,410 2.0383 2.010 2.010 2.020 2.010 2.080 13,831,000 2.0383 -3.37%
2025-10-16 0 2.080 2.070 2.080 2.060 2.090 6,187,500 12,833,462 2.0741 2.080 2.070 2.080 2.060 2.090 6,187,500 2.0741 -0.48%
2025-10-15 0 2.090 2.080 2.090 2.040 2.100 19,582,001 40,564,591 2.0715 2.090 2.080 2.090 2.040 2.100 19,582,001 2.0715 2.96%
2025-10-14 0 2.030 2.020 2.030 2.010 2.090 17,779,405 36,458,096 2.0506 2.030 2.020 2.030 2.010 2.090 17,779,405 2.0506 -0.98%
2025-10-13 0 2.050 2.040 2.050 2.000 2.060 27,961,500 56,443,394 2.0186 2.050 2.040 2.050 2.000 2.060 27,961,500 2.0186 -1.44%
2025-10-10 0 2.080 2.070 2.080 2.070 2.110 21,234,000 44,340,790 2.0882 2.080 2.070 2.080 2.070 2.110 21,234,000 2.0882 -1.89%
2025-10-09 0 2.120 2.110 2.120 2.090 2.140 30,740,500 64,954,960 2.1130 2.120 2.110 2.120 2.090 2.140 30,740,500 2.1130 2.42%
2025-10-08 0 2.070 2.070 2.080 2.030 2.110 9,033,348 18,648,611 2.0644 2.070 2.070 2.080 2.030 2.110 9,033,348 2.0644 -1.90%
2025-10-06 0 2.110 2.100 2.110 2.100 2.150 4,051,500 8,574,577 2.1164 2.110 2.100 2.110 2.100 2.150 4,051,500 2.1164 -0.94%
2025-10-03 0 2.130 2.120 2.130 2.130 2.170 4,708,000 10,072,781 2.1395 2.130 2.120 2.130 2.130 2.170 4,708,000 2.1395 -1.84%
2025-10-02 0 2.170 2.160 2.170 2.110 2.180 8,031,580 17,331,602 2.1579 2.170 2.160 2.170 2.110 2.180 8,031,580 2.1579 2.36%
2025-09-30 0 2.120 2.120 2.130 2.080 2.140 20,718,619 43,719,846 2.1102 2.120 2.120 2.130 2.080 2.140 20,718,619 2.1102 0.00%
2025-09-29 0 2.120 2.110 2.120 2.090 2.130 11,226,000 23,732,708 2.1141 2.120 2.110 2.120 2.090 2.130 11,226,000 2.1141 0.95%
2025-09-26 0 2.100 2.090 2.100 2.090 2.150 13,980,000 29,585,811 2.1163 2.100 2.090 2.100 2.090 2.150 13,980,000 2.1163 -0.47%
2025-09-25 0 2.110 2.110 2.120 2.080 2.120 17,848,000 37,555,540 2.1042 2.110 2.110 2.120 2.080 2.120 17,848,000 2.1042 0.96%
2025-09-24 0 2.090 2.080 2.090 2.090 2.160 19,851,500 41,833,836 2.1073 2.090 2.080 2.090 2.090 2.160 19,851,500 2.1073 -0.95%
2025-09-23 0 2.110 2.110 2.120 2.080 2.160 18,405,055 38,735,185 2.1046 2.110 2.110 2.120 2.080 2.160 18,405,055 2.1046 -1.86%
2025-09-22 0 2.150 2.150 2.160 2.130 2.190 20,060,380 43,157,773 2.1514 2.150 2.150 2.160 2.130 2.190 20,060,380 2.1514 -0.46%
2025-09-19 0 2.160 2.160 2.170 2.150 2.220 27,203,330 59,068,353 2.1714 2.160 2.160 2.170 2.150 2.220 27,203,330 2.1714 -2.70%
2025-09-18 0 2.220 2.210 2.220 2.150 2.260 43,824,500 96,995,759 2.2133 2.220 2.210 2.220 2.150 2.260 43,824,500 2.2133 1.83%
2025-09-17 0 2.180 2.170 2.180 2.120 2.180 28,530,805 61,436,804 2.1533 2.180 2.170 2.180 2.120 2.180 28,530,805 2.1533 2.83%
2025-09-16 0 2.120 2.110 2.120 2.070 2.140 28,067,500 59,173,735 2.1083 2.120 2.110 2.120 2.070 2.140 28,067,500 2.1083 1.92%
2025-09-15 0 2.080 2.080 2.090 2.040 2.120 23,571,500 49,182,187 2.0865 2.080 2.080 2.090 2.040 2.120 23,571,500 2.0865 1.46%
2025-09-12 0 2.050 2.050 2.060 2.040 2.070 14,016,500 28,774,479 2.0529 2.050 2.050 2.060 2.040 2.070 14,016,500 2.0529 0.99%
2025-09-11 0 2.030 2.030 2.040 2.000 2.040 16,188,371 32,683,596 2.0190 2.030 2.030 2.040 2.000 2.040 16,188,371 2.0190 0.00%
2025-09-10 0 2.030 2.030 2.040 2.010 2.060 14,427,788 29,427,123 2.0396 2.030 2.030 2.040 2.010 2.060 14,427,788 2.0396 1.00%
2025-09-09 0 2.010 2.010 2.020 2.010 2.040 12,645,500 25,576,254 2.0226 2.010 2.010 2.020 2.010 2.040 12,645,500 2.0226 0.00%
2025-09-08 0 2.010 2.010 2.020 2.010 2.030 15,952,000 32,199,350 2.0185 2.010 2.010 2.020 2.010 2.030 15,952,000 2.0185 -0.99%
2025-09-05 0 2.030 2.020 2.030 1.980 2.030 19,841,000 39,850,724 2.0085 2.030 2.020 2.030 1.980 2.030 19,841,000 2.0085 3.05%
2025-09-04 0 1.970 1.970 1.980 1.970 2.020 19,380,500 38,537,950 1.9885 1.970 1.970 1.980 1.970 2.020 19,380,500 1.9885 -1.99%
2025-09-03 0 2.010 2.010 2.020 2.000 2.060 14,490,000 29,286,025 2.0211 2.010 2.010 2.020 2.000 2.060 14,490,000 2.0211 -1.47%
2025-09-02 0 2.040 2.040 2.050 2.030 2.080 16,150,000 33,124,360 2.0510 2.040 2.040 2.050 2.030 2.080 16,150,000 2.0510 -0.49%
2025-09-01 0 2.050 2.050 2.060 2.030 2.070 13,360,745 27,437,152 2.0536 2.050 2.050 2.060 2.030 2.070 13,360,745 2.0536 0.00%
2025-08-29 0 2.050 2.040 2.050 2.050 2.120 18,900,125 39,178,179 2.0729 2.050 2.040 2.050 2.050 2.120 18,900,125 2.0729 -1.44%
2025-08-28 0 2.080 2.080 2.090 2.030 2.160 47,739,000 99,338,545 2.0809 2.080 2.080 2.090 2.030 2.160 47,739,000 2.0809 -3.26%
2025-08-27 0 2.150 2.150 2.160 2.150 2.270 80,596,952 177,605,408 2.2036 2.150 2.150 2.160 2.150 2.270 80,596,952 2.2036 -8.51%
2025-08-26 0 2.350 2.340 2.350 2.330 2.360 12,356,000 28,935,487 2.3418 2.350 2.340 2.350 2.330 2.360 12,356,000 2.3418 -0.84%
2025-08-25 0 2.370 2.360 2.370 2.340 2.450 54,787,048 129,763,160 2.3685 2.370 2.360 2.370 2.340 2.450 54,787,048 2.3685 6.28%
2025-08-22 0 2.230 2.220 2.230 2.200 2.250 9,753,176 21,643,226 2.2191 2.230 2.220 2.230 2.200 2.250 9,753,176 2.2191 -0.45%
2025-08-21 0 2.240 2.240 2.250 2.230 2.280 6,090,500 13,741,910 2.2563 2.240 2.240 2.250 2.230 2.280 6,090,500 2.2563 -0.44%
2025-08-20 0 2.250 2.250 2.260 2.220 2.280 12,899,328 29,004,838 2.2486 2.250 2.250 2.260 2.220 2.280 12,899,328 2.2486 0.00%
2025-08-19 0 2.250 2.240 2.250 2.230 2.270 6,530,098 14,684,360 2.2487 2.250 2.240 2.250 2.230 2.270 6,530,098 2.2487 -1.32%
2025-08-18 0 2.280 2.270 2.280 2.220 2.300 21,261,500 48,304,105 2.2719 2.280 2.270 2.280 2.220 2.300 21,261,500 2.2719 1.79%
2025-08-15 0 2.240 2.230 2.240 2.180 2.240 10,981,000 24,338,586 2.2164 2.240 2.230 2.240 2.180 2.240 10,981,000 2.2164 1.36%
2025-08-14 0 2.210 2.210 2.220 2.200 2.260 9,968,756 22,176,357 2.2246 2.210 2.210 2.220 2.200 2.260 9,968,756 2.2246 -1.34%
2025-08-13 0 2.240 2.240 2.250 2.200 2.250 12,121,244 27,007,949 2.2281 2.240 2.240 2.250 2.200 2.250 12,121,244 2.2281 0.45%
2025-08-12 0 2.230 2.220 2.230 2.200 2.270 17,984,521 40,261,724 2.2387 2.230 2.220 2.230 2.200 2.270 17,984,521 2.2387 1.36%
2025-08-11 0 2.200 2.190 2.200 2.160 2.200 15,210,500 33,178,513 2.1813 2.200 2.190 2.200 2.160 2.200 15,210,500 2.1813 0.00%
2025-08-08 0 2.200 2.190 2.200 2.180 2.220 9,683,000 21,287,869 2.1985 2.200 2.190 2.200 2.180 2.220 9,683,000 2.1985 0.00%
2025-08-07 0 2.200 2.190 2.200 2.140 2.200 12,846,000 27,937,285 2.1748 2.200 2.190 2.200 2.140 2.200 12,846,000 2.1748 1.85%
2025-08-06 0 2.160 2.150 2.160 2.140 2.180 6,254,457 13,462,764 2.1525 2.160 2.150 2.160 2.140 2.180 6,254,457 2.1525 0.93%
2025-08-05 0 2.140 2.130 2.140 2.120 2.150 6,527,500 13,978,035 2.1414 2.140 2.130 2.140 2.120 2.150 6,527,500 2.1414 0.00%
2025-08-04 0 2.140 2.130 2.140 2.110 2.150 12,205,500 25,979,106 2.1285 2.140 2.130 2.140 2.110 2.150 12,205,500 2.1285 0.00%
2025-08-01 0 2.140 2.140 2.150 2.130 2.180 8,715,000 18,773,669 2.1542 2.140 2.140 2.150 2.130 2.180 8,715,000 2.1542 -0.47%
2025-07-31 0 2.150 2.140 2.150 2.150 2.220 16,096,500 35,012,273 2.1751 2.150 2.140 2.150 2.150 2.220 16,096,500 2.1751 -3.59%
2025-07-30 0 2.230 2.220 2.230 2.190 2.250 15,879,000 35,258,870 2.2205 2.230 2.220 2.230 2.190 2.250 15,879,000 2.2205 0.00%
2025-07-29 0 2.230 2.220 2.230 2.180 2.240 13,445,517 29,680,957 2.2075 2.230 2.220 2.230 2.180 2.240 13,445,517 2.2075 1.36%
2025-07-28 0 2.200 2.200 2.210 2.190 2.220 7,245,001 15,956,147 2.2024 2.200 2.200 2.210 2.190 2.220 7,245,001 2.2024 -0.45%
2025-07-25 0 2.210 2.210 2.220 2.200 2.240 11,136,058 24,723,812 2.2202 2.210 2.210 2.220 2.200 2.240 11,136,058 2.2202 -1.34%
2025-07-24 0 2.240 2.230 2.240 2.190 2.270 26,409,000 59,210,860 2.2421 2.240 2.230 2.240 2.190 2.270 26,409,000 2.2421 2.28%
2025-07-23 0 2.190 2.180 2.190 2.160 2.230 20,361,994 44,722,169 2.1964 2.190 2.180 2.190 2.160 2.230 20,361,994 2.1964 0.46%
2025-07-22 0 2.180 2.180 2.190 2.150 2.210 21,461,000 46,768,511 2.1792 2.180 2.180 2.190 2.150 2.210 21,461,000 2.1792 1.40%
2025-07-21 0 2.150 2.140 2.150 2.110 2.160 8,636,500 18,442,860 2.1355 2.150 2.140 2.150 2.110 2.160 8,636,500 2.1355 1.42%
2025-07-18 0 2.120 2.110 2.120 2.100 2.150 10,380,500 21,974,836 2.1169 2.120 2.110 2.120 2.100 2.150 10,380,500 2.1169 -0.47%
2025-07-17 0 2.130 2.120 2.130 2.090 2.160 17,106,330 36,355,918 2.1253 2.130 2.120 2.130 2.090 2.160 17,106,330 2.1253 1.43%
2025-07-16 0 2.100 2.090 2.100 2.080 2.110 8,592,500 18,042,534 2.0998 2.100 2.090 2.100 2.080 2.110 8,592,500 2.0998 -0.47%
2025-07-15 0 2.110 2.110 2.120 2.070 2.160 21,397,000 45,163,490 2.1107 2.110 2.110 2.120 2.070 2.160 21,397,000 2.1107 0.48%
2025-07-14 0 2.100 2.090 2.100 2.070 2.120 12,354,000 25,980,787 2.1030 2.100 2.090 2.100 2.070 2.120 12,354,000 2.1030 1.45%
2025-07-11 0 2.070 2.070 2.080 2.050 2.110 21,092,947 43,970,517 2.0846 2.070 2.070 2.080 2.050 2.110 21,092,947 2.0846 0.98%
2025-07-10 0 2.050 2.040 2.050 2.010 2.050 11,990,000 24,457,468 2.0398 2.050 2.040 2.050 2.010 2.050 11,990,000 2.0398 1.49%
2025-07-09 0 2.020 2.020 2.030 2.000 2.030 15,115,500 30,486,727 2.0169 2.020 2.020 2.030 2.000 2.030 15,115,500 2.0169 0.00%
2025-07-08 0 2.020 2.010 2.020 1.990 2.020 8,906,000 17,890,107 2.0088 2.020 2.010 2.020 1.990 2.020 8,906,000 2.0088 1.51%
2025-07-07 0 1.990 1.990 2.000 1.980 2.010 3,988,000 7,926,512 1.9876 1.990 1.990 2.000 1.980 2.010 3,988,000 1.9876 -0.50%
2025-07-04 0 2.000 1.990 2.000 1.990 2.030 6,158,500 12,327,373 2.0017 2.000 1.990 2.000 1.990 2.030 6,158,500 2.0017 -0.99%
2025-07-03 0 2.020 2.010 2.020 1.980 2.020 15,323,648 30,768,815 2.0079 2.020 2.010 2.020 1.980 2.020 15,323,648 2.0079 1.51%
2025-07-02 0 1.990 1.990 2.000 1.930 2.000 17,716,000 34,928,752 1.9716 1.990 1.990 2.000 1.930 2.000 17,716,000 1.9716 2.58%
2025-06-30 0 1.940 1.940 1.950 1.930 1.990 24,170,000 47,027,468 1.9457 1.940 1.940 1.950 1.930 1.990 24,170,000 1.9457 -2.02%
2025-06-27 0 1.980 1.980 1.990 1.970 2.030 15,891,750 31,740,214 1.9973 1.980 1.980 1.990 1.970 2.030 15,891,750 1.9973 0.51%
2025-06-26 0 1.970 1.960 1.970 1.950 1.990 8,972,750 17,679,837 1.9704 1.970 1.960 1.970 1.950 1.990 8,972,750 1.9704 -0.51%
2025-06-25 0 1.980 1.980 1.990 1.940 1.990 12,377,625 24,359,211 1.9680 1.980 1.980 1.990 1.940 1.990 12,377,625 1.9680 2.06%
2025-06-24 0 1.940 1.930 1.940 1.920 1.950 7,747,584 15,032,412 1.9403 1.940 1.930 1.940 1.920 1.950 7,747,584 1.9403 1.04%
2025-06-23 0 1.920 1.910 1.920 1.870 1.920 7,405,500 14,018,710 1.8930 1.920 1.910 1.920 1.870 1.920 7,405,500 1.8930 1.05%
2025-06-20 0 1.900 1.900 1.910 1.900 1.920 23,868,125 45,390,283 1.9017 1.900 1.900 1.910 1.900 1.920 23,868,125 1.9017 0.00%
2025-06-19 0 1.900 1.900 1.910 1.900 1.950 9,361,000 17,932,550 1.9157 1.900 1.900 1.910 1.900 1.950 9,361,000 1.9157 -2.56%
2025-06-18 0 1.950 1.950 1.960 1.950 1.980 4,403,500 8,631,013 1.9600 1.950 1.950 1.960 1.950 1.980 4,403,500 1.9600 -1.52%
2025-06-17 0 1.980 1.970 1.980 1.960 1.980 5,474,500 10,792,768 1.9715 1.980 1.970 1.980 1.960 1.980 5,474,500 1.9715 0.51%
2025-06-16 0 1.970 1.970 1.980 1.950 1.980 7,602,000 14,930,002 1.9640 1.970 1.970 1.980 1.950 1.980 7,602,000 1.9640 0.00%
2025-06-13 0 1.970 1.960 1.970 1.950 2.010 12,401,500 24,422,170 1.9693 1.970 1.960 1.970 1.950 2.010 12,401,500 1.9693 -1.99%
2025-06-12 0 2.010 2.010 2.020 1.990 2.030 15,111,000 30,256,872 2.0023 2.010 2.010 2.020 1.990 2.030 15,111,000 2.0023 -0.99%
2025-06-11 0 2.030 2.020 2.030 1.980 2.030 17,808,701 35,877,102 2.0146 2.030 2.020 2.030 1.980 2.030 17,808,701 2.0146 2.53%
2025-06-10 0 1.980 1.980 1.990 1.970 2.010 8,356,500 16,630,775 1.9902 1.980 1.980 1.990 1.970 2.010 8,356,500 1.9902 -1.00%
2025-06-09 0 2.000 1.990 2.000 1.970 2.000 6,327,000 12,600,190 1.9915 2.000 1.990 2.000 1.970 2.000 6,327,000 1.9915 1.52%
2025-06-06 0 1.970 1.960 1.970 1.960 1.980 8,043,000 15,825,912 1.9677 1.970 1.960 1.970 1.960 1.980 8,043,000 1.9677 -0.51%
2025-06-05 0 1.980 1.970 1.980 1.950 1.990 6,079,500 11,989,017 1.9720 1.980 1.970 1.980 1.950 1.990 6,079,500 1.9720 1.02%
2025-06-04 0 1.960 1.960 1.970 1.940 1.980 8,463,701 16,598,173 1.9611 1.960 1.960 1.970 1.940 1.980 8,463,701 1.9611 0.51%
2025-06-03 0 1.950 1.940 1.950 1.940 1.970 12,908,000 25,189,052 1.9514 1.950 1.940 1.950 1.940 1.970 12,908,000 1.9514 1.04%
2025-06-02 0 1.930 1.920 1.930 1.870 1.980 5,985,500 11,342,194 1.8949 1.930 1.920 1.930 1.870 1.980 5,985,500 1.8949 -2.53%
2025-05-30 0 1.980 1.970 1.980 1.970 2.020 12,082,000 23,976,308 1.9845 1.980 1.970 1.980 1.970 2.020 12,082,000 1.9845 -1.49%
2025-05-29 0 2.010 2.000 2.010 1.970 2.020 13,768,500 27,625,262 2.0064 2.010 2.000 2.010 1.970 2.020 13,768,500 2.0064 1.52%
2025-05-28 0 1.980 1.980 1.990 1.960 2.000 6,726,000 13,302,830 1.9778 1.980 1.980 1.990 1.960 2.000 6,726,000 1.9778 0.00%
2025-05-27 0 1.980 1.970 1.980 1.950 2.000 11,591,572 22,860,482 1.9722 1.980 1.970 1.980 1.950 2.000 11,591,572 1.9722 -1.00%
2025-05-26 0 2.000 1.990 2.000 1.980 2.040 9,985,000 19,991,435 2.0021 2.000 1.990 2.000 1.980 2.040 9,985,000 2.0021 -1.48%
2025-05-23 0 2.030 2.020 2.030 2.020 2.060 11,127,000 22,701,405 2.0402 2.030 2.020 2.030 2.020 2.060 11,127,000 2.0402 0.50%
2025-05-22 0 2.020 2.010 2.020 2.000 2.040 10,262,883 20,736,233 2.0205 2.020 2.010 2.020 2.000 2.040 10,262,883 2.0205 0.00%
2025-05-21 0 2.020 2.010 2.020 2.000 2.030 5,377,318 10,830,157 2.0140 2.020 2.010 2.020 2.000 2.030 5,377,318 2.0140 1.00%
2025-05-20 0 2.000 2.000 2.010 1.970 2.010 8,211,000 16,346,089 1.9908 2.000 2.000 2.010 1.970 2.010 8,211,000 1.9908 0.50%
2025-05-19 0 1.990 1.980 1.990 1.960 2.000 4,888,500 9,689,321 1.9821 1.990 1.980 1.990 1.960 2.000 4,888,500 1.9821 0.00%
2025-05-16 0 1.990 1.980 1.990 1.970 2.000 6,520,500 12,966,637 1.9886 1.990 1.980 1.990 1.970 2.000 6,520,500 1.9886 -0.50%
2025-05-15 0 2.000 1.990 2.000 1.990 2.050 11,489,556 23,123,085 2.0125 2.000 1.990 2.000 1.990 2.050 11,489,556 2.0125 -1.96%
2025-05-14 0 2.040 2.040 2.050 2.010 2.060 19,006,000 38,805,355 2.0417 2.040 2.040 2.050 2.010 2.060 19,006,000 2.0417 2.00%
2025-05-13 0 2.000 1.990 2.000 1.990 2.030 12,315,491 24,734,975 2.0084 2.000 1.990 2.000 1.990 2.030 12,315,491 2.0084 -0.99%
2025-05-12 0 2.020 2.010 2.020 1.990 2.030 14,383,500 28,889,305 2.0085 2.020 2.010 2.020 1.990 2.030 14,383,500 2.0085 3.06%
2025-05-09 0 1.960 1.960 1.970 1.950 2.010 6,851,170 13,481,486 1.9678 1.960 1.960 1.970 1.950 2.010 6,851,170 1.9678 -1.51%
2025-05-08 0 1.990 1.990 2.000 1.990 2.030 15,318,000 30,807,750 2.0112 1.990 1.990 2.000 1.990 2.030 15,318,000 2.0112 0.51%
2025-05-07 0 1.980 1.970 1.980 1.980 2.040 19,216,000 38,582,086 2.0078 1.980 1.970 1.980 1.980 2.040 19,216,000 2.0078 -0.50%
2025-05-06 0 1.990 1.980 1.990 1.900 2.010 29,457,000 57,796,029 1.9620 1.990 1.980 1.990 1.900 2.010 29,457,000 1.9620 4.74%
2025-05-02 0 1.900 1.890 1.900 1.880 1.950 5,371,500 10,225,435 1.9036 1.900 1.890 1.900 1.880 1.950 5,371,500 1.9036 -0.52%
2025-04-30 0 1.910 1.900 1.910 1.820 1.920 44,991,500 85,010,962 1.8895 1.910 1.900 1.910 1.820 1.920 44,991,500 1.8895 5.52%
2025-04-29 0 1.810 1.810 1.820 1.790 1.830 12,103,664 21,926,460 1.8116 1.810 1.810 1.820 1.790 1.830 12,103,664 1.8116 0.00%
2025-04-28 0 1.810 1.810 1.820 1.800 1.850 11,473,000 20,855,280 1.8178 1.810 1.810 1.820 1.800 1.850 11,473,000 1.8178 -2.16%
2025-04-25 0 1.850 1.850 1.860 1.850 1.890 11,744,000 21,903,252 1.8651 1.850 1.850 1.860 1.850 1.890 11,744,000 1.8651 0.00%
2025-04-24 0 1.850 1.840 1.850 1.830 1.890 18,290,500 33,881,129 1.8524 1.850 1.840 1.850 1.830 1.890 18,290,500 1.8524 -1.60%
2025-04-23 0 1.880 1.870 1.880 1.860 1.890 14,592,957 27,330,040 1.8728 1.880 1.870 1.880 1.860 1.890 14,592,957 1.8728 1.62%
2025-04-22 0 1.850 1.840 1.850 1.820 1.860 14,300,196 26,335,998 1.8417 1.850 1.840 1.850 1.820 1.860 14,300,196 1.8417 1.09%
2025-04-17 0 1.830 1.830 1.840 1.790 1.840 11,313,696 20,669,774 1.8270 1.830 1.830 1.840 1.790 1.840 11,313,696 1.8270 0.55%
2025-04-16 0 1.820 1.820 1.830 1.790 1.850 18,018,975 32,763,286 1.8183 1.820 1.820 1.830 1.790 1.850 18,018,975 1.8183 -1.62%
2025-04-15 0 1.850 1.840 1.850 1.830 1.880 10,154,000 18,808,425 1.8523 1.850 1.840 1.850 1.830 1.880 10,154,000 1.8523 0.00%
2025-04-14 0 1.850 1.850 1.860 1.830 1.880 23,961,336 44,449,553 1.8551 1.850 1.850 1.860 1.830 1.880 23,961,336 1.8551 2.78%
2025-04-11 0 1.800 1.800 1.810 1.780 1.830 42,064,500 75,636,350 1.7981 1.800 1.800 1.810 1.780 1.830 42,064,500 1.7981 1.69%
2025-04-10 0 1.770 1.760 1.770 1.770 1.860 40,513,684 73,170,526 1.8061 1.770 1.760 1.770 1.770 1.860 40,513,684 1.8061 -1.12%
2025-04-09 0 1.790 1.780 1.790 1.690 1.800 36,592,000 64,215,072 1.7549 1.790 1.780 1.790 1.690 1.800 36,592,000 1.7549 1.70%
2025-04-08 0 1.760 1.750 1.760 1.720 1.820 64,238,092 113,089,785 1.7605 1.760 1.750 1.760 1.720 1.820 64,238,092 1.7605 -1.12%
2025-04-07 0 1.780 1.770 1.780 1.750 1.880 42,088,500 76,540,398 1.8186 1.780 1.770 1.780 1.750 1.880 42,088,500 1.8186 -11.00%
2025-04-03 0 2.000 1.990 2.000 1.980 2.010 18,563,000 36,983,225 1.9923 2.000 1.990 2.000 1.980 2.010 18,563,000 1.9923 -0.99%
2025-04-02 0 2.020 2.010 2.020 1.990 2.030 12,899,000 26,014,198 2.0168 2.020 2.010 2.020 1.990 2.030 12,899,000 2.0168 0.50%
2025-04-01 0 2.010 2.010 2.020 2.000 2.050 16,439,500 33,205,797 2.0199 2.010 2.010 2.020 2.000 2.050 16,439,500 2.0199 -0.50%
2025-03-31 0 2.020 2.020 2.030 2.000 2.160 56,230,500 114,736,528 2.0405 2.020 2.020 2.030 2.000 2.160 56,230,500 2.0405 -6.05%
2025-03-28 0 2.150 2.150 2.160 2.140 2.180 15,960,500 34,375,020 2.1538 2.150 2.150 2.160 2.140 2.180 15,960,500 2.1538 -0.92%
2025-03-27 0 2.170 2.170 2.180 2.160 2.220 19,754,500 43,198,180 2.1868 2.170 2.170 2.180 2.160 2.220 19,754,500 2.1868 -1.81%
2025-03-26 0 2.210 2.200 2.210 2.160 2.210 21,074,000 46,125,234 2.1887 2.210 2.200 2.210 2.160 2.210 21,074,000 2.1887 1.84%
2025-03-25 0 2.170 2.170 2.180 2.160 2.210 25,215,500 55,005,881 2.1814 2.170 2.170 2.180 2.160 2.210 25,215,500 2.1814 -1.36%
2025-03-24 0 2.200 2.200 2.210 2.160 2.250 36,081,673 79,284,534 2.1974 2.200 2.200 2.210 2.160 2.250 36,081,673 2.1974 -2.22%
2025-03-21 0 2.250 2.240 2.250 2.220 2.410 82,080,173 187,962,140 2.2900 2.250 2.240 2.250 2.220 2.410 82,080,173 2.2900 -12.79%
2025-03-20 0 2.580 2.570 2.580 2.550 2.640 22,863,800 59,318,122 2.5944 2.580 2.570 2.580 2.550 2.640 22,863,800 2.5944 1.18%
2025-03-19 0 2.550 2.550 2.560 2.530 2.590 12,535,042 31,875,517 2.5429 2.550 2.550 2.560 2.530 2.590 12,535,042 2.5429 -1.92%
2025-03-18 0 2.600 2.590 2.600 2.540 2.620 23,062,429 59,747,370 2.5907 2.600 2.590 2.600 2.540 2.620 23,062,429 2.5907 2.36%
2025-03-17 0 2.540 2.530 2.540 2.490 2.540 12,036,550 30,427,062 2.5279 2.540 2.530 2.540 2.490 2.540 12,036,550 2.5279 1.60%
2025-03-14 0 2.500 2.490 2.500 2.420 2.510 11,892,000 29,486,900 2.4796 2.500 2.490 2.500 2.420 2.510 11,892,000 2.4796 1.21%
2025-03-13 0 2.470 2.460 2.470 2.420 2.500 8,933,000 21,927,410 2.4547 2.470 2.460 2.470 2.420 2.500 8,933,000 2.4547 0.00%
2025-03-12 0 2.470 2.450 2.470 2.430 2.510 15,166,500 37,421,733 2.4674 2.470 2.450 2.470 2.430 2.510 15,166,500 2.4674 1.23%
2025-03-11 0 2.440 2.430 2.440 2.410 2.470 14,297,548 34,762,708 2.4314 2.440 2.430 2.440 2.410 2.470 14,297,548 2.4314 -2.79%
2025-03-10 0 2.510 2.500 2.510 2.440 2.580 19,006,000 47,246,073 2.4859 2.510 2.500 2.510 2.440 2.580 19,006,000 2.4859 -2.33%
2025-03-07 0 2.570 2.560 2.570 2.490 2.570 14,450,112 36,825,853 2.5485 2.570 2.560 2.570 2.490 2.570 14,450,112 2.5485 1.18%
2025-03-06 0 2.540 2.520 2.540 2.510 2.560 16,808,500 42,636,291 2.5366 2.540 2.520 2.540 2.510 2.560 16,808,500 2.5366 2.01%
2025-03-05 0 2.490 2.480 2.490 2.440 2.500 9,274,000 22,945,150 2.4741 2.490 2.480 2.490 2.440 2.500 9,274,000 2.4741 0.81%
2025-03-04 0 2.470 2.450 2.470 2.420 2.510 14,201,500 35,013,430 2.4655 2.470 2.450 2.470 2.420 2.510 14,201,500 2.4655 -1.59%
2025-03-03 0 2.510 2.510 2.520 2.390 2.580 28,265,500 71,337,637 2.5238 2.510 2.510 2.520 2.390 2.580 28,265,500 2.5238 5.02%
2025-02-28 0 2.390 2.390 2.410 2.380 2.510 12,462,281 30,336,672 2.4343 2.390 2.390 2.410 2.380 2.510 12,462,281 2.4343 -5.53%
2025-02-27 0 2.530 2.520 2.530 2.440 2.560 24,440,400 61,609,954 2.5208 2.530 2.520 2.530 2.440 2.560 24,440,400 2.5208 3.69%
2025-02-26 0 2.440 2.430 2.440 2.400 2.450 7,461,550 18,132,330 2.4301 2.440 2.430 2.440 2.400 2.450 7,461,550 2.4301 1.24%
2025-02-25 0 2.410 2.400 2.410 2.370 2.440 14,814,439 35,684,229 2.4087 2.410 2.400 2.410 2.370 2.440 14,814,439 2.4087 -0.82%
2025-02-24 0 2.430 2.420 2.430 2.410 2.480 10,588,500 25,873,974 2.4436 2.430 2.420 2.430 2.410 2.480 10,588,500 2.4436 -0.82%
2025-02-21 0 2.450 2.440 2.450 2.430 2.500 14,325,000 35,076,272 2.4486 2.450 2.440 2.450 2.430 2.500 14,325,000 2.4486 -1.21%
2025-02-20 0 2.480 2.470 2.480 2.430 2.520 21,384,000 53,013,315 2.4791 2.480 2.470 2.480 2.430 2.520 21,384,000 2.4791 1.22%
2025-02-19 0 2.450 2.440 2.450 2.360 2.450 16,601,243 40,138,900 2.4178 2.450 2.440 2.450 2.360 2.450 16,601,243 2.4178 2.94%
2025-02-18 0 2.380 2.370 2.380 2.340 2.420 12,577,476 29,985,832 2.3841 2.380 2.370 2.380 2.340 2.420 12,577,476 2.3841 -1.24%
2025-02-17 0 2.410 2.400 2.410 2.380 2.460 11,741,530 28,309,662 2.4111 2.410 2.400 2.410 2.380 2.460 11,741,530 2.4111 -1.63%
2025-02-14 0 2.450 2.440 2.450 2.390 2.450 11,621,000 28,188,545 2.4257 2.450 2.440 2.450 2.390 2.450 11,621,000 2.4257 2.51%
2025-02-13 0 2.390 2.380 2.390 2.370 2.470 10,834,000 26,247,414 2.4227 2.390 2.380 2.390 2.370 2.470 10,834,000 2.4227 -2.45%
2025-02-12 0 2.450 2.440 2.450 2.380 2.470 22,836,703 55,650,662 2.4369 2.450 2.440 2.450 2.380 2.470 22,836,703 2.4369 0.41%
2025-02-11 0 2.440 2.430 2.440 2.420 2.490 31,047,858 76,012,269 2.4482 2.440 2.430 2.440 2.420 2.490 31,047,858 2.4482 0.83%
2025-02-10 0 2.420 2.420 2.430 2.370 2.480 43,846,132 106,687,006 2.4332 2.420 2.420 2.430 2.370 2.480 43,846,132 2.4332 3.86%
2025-02-07 0 2.330 2.330 2.340 2.250 2.360 20,290,010 47,075,353 2.3201 2.330 2.330 2.340 2.250 2.360 20,290,010 2.3201 3.10%
2025-02-06 0 2.260 2.250 2.260 2.200 2.260 13,103,000 29,203,851 2.2288 2.260 2.250 2.260 2.200 2.260 13,103,000 2.2288 2.26%
2025-02-05 0 2.210 2.200 2.210 2.170 2.220 8,856,446 19,477,165 2.1992 2.210 2.200 2.210 2.170 2.220 8,856,446 2.1992 0.91%
2025-02-04 0 2.190 2.190 2.200 2.150 2.210 2,222,270 4,864,736 2.1891 2.190 2.190 2.200 2.150 2.210 2,222,270 2.1891 -0.45%
2025-02-03 0 2.200 2.190 2.200 2.130 2.200 3,537,500 7,658,208 2.1649 2.200 2.190 2.200 2.130 2.200 3,537,500 2.1649 0.46%
2025-01-28 0 2.190 2.180 2.190 2.170 2.200 1,218,780 2,658,457 2.1812 2.190 2.180 2.190 2.170 2.200 1,218,780 2.1812 -0.90%
2025-01-27 0 2.210 2.210 2.220 2.200 2.240 5,647,672 12,549,585 2.2221 2.210 2.210 2.220 2.200 2.240 5,647,672 2.2221 0.00%
2025-01-24 0 2.210 2.200 2.210 2.180 2.220 5,230,097 11,508,357 2.2004 2.210 2.200 2.210 2.180 2.220 5,230,097 2.2004 0.45%
2025-01-23 0 2.200 2.190 2.200 2.170 2.210 6,245,500 13,690,832 2.1921 2.200 2.190 2.200 2.170 2.210 6,245,500 2.1921 1.38%
2025-01-22 0 2.170 2.160 2.170 2.150 2.210 6,359,769 13,800,328 2.1699 2.170 2.160 2.170 2.150 2.210 6,359,769 2.1699 -1.81%
2025-01-21 0 2.210 2.200 2.210 2.190 2.230 6,279,500 13,881,417 2.2106 2.210 2.200 2.210 2.190 2.230 6,279,500 2.2106 0.00%
2025-01-20 0 2.210 2.200 2.210 2.180 2.220 7,784,000 17,133,455 2.2011 2.210 2.200 2.210 2.180 2.220 7,784,000 2.2011 1.38%
2025-01-17 0 2.180 2.170 2.180 2.170 2.200 4,947,000 10,798,645 2.1829 2.180 2.170 2.180 2.170 2.200 4,947,000 2.1829 -0.91%
2025-01-16 0 2.200 2.190 2.200 2.160 2.210 8,767,000 19,163,625 2.1859 2.200 2.190 2.200 2.160 2.210 8,767,000 2.1859 1.85%
2025-01-15 0 2.160 2.160 2.170 2.140 2.180 3,881,000 8,383,495 2.1601 2.160 2.160 2.170 2.140 2.180 3,881,000 2.1601 -0.92%
2025-01-14 0 2.180 2.170 2.180 2.110 2.190 10,285,850 22,248,148 2.1630 2.180 2.170 2.180 2.110 2.190 10,285,850 2.1630 2.35%
2025-01-13 0 2.130 2.120 2.130 2.070 2.140 9,429,361 19,914,863 2.1120 2.130 2.120 2.130 2.070 2.140 9,429,361 2.1120 0.95%
2025-01-10 0 2.110 2.100 2.110 2.100 2.160 14,176,500 30,004,444 2.1165 2.110 2.100 2.110 2.100 2.160 14,176,500 2.1165 -1.86%
2025-01-09 0 2.150 2.140 2.150 2.130 2.170 9,608,000 20,667,610 2.1511 2.150 2.140 2.150 2.130 2.170 9,608,000 2.1511 -0.46%
2025-01-08 0 2.160 2.150 2.160 2.140 2.200 13,468,500 29,114,360 2.1617 2.160 2.150 2.160 2.140 2.200 13,468,500 2.1617 -1.82%
2025-01-07 0 2.200 2.190 2.200 2.160 2.210 9,754,000 21,254,601 2.1791 2.200 2.190 2.200 2.160 2.210 9,754,000 2.1791 0.92%
2025-01-06 0 2.180 2.180 2.190 2.150 2.200 11,066,500 24,092,281 2.1770 2.180 2.180 2.190 2.150 2.200 11,066,500 2.1770 0.00%
2025-01-03 0 2.180 2.180 2.190 2.180 2.300 13,931,190 30,973,416 2.2233 2.180 2.180 2.190 2.180 2.300 13,931,190 2.2233 -4.39%
2025-01-02 0 2.280 2.280 2.290 2.270 2.400 19,520,000 45,182,030 2.3147 2.280 2.280 2.290 2.270 2.400 19,520,000 2.3147 -5.00%
2024-12-31 0 2.400 2.390 2.400 2.370 2.520 15,008,000 36,241,627 2.4148 2.400 2.390 2.400 2.370 2.520 15,008,000 2.4148 -4.76%
2024-12-30 0 2.520 2.510 2.520 2.320 2.570 37,959,000 93,199,607 2.4553 2.520 2.510 2.520 2.320 2.570 37,959,000 2.4553 8.15%
2024-12-27 0 2.330 2.320 2.330 2.280 2.340 18,262,500 41,917,165 2.2953 2.330 2.320 2.330 2.280 2.340 18,262,500 2.2953 1.75%
2024-12-24 0 2.290 2.280 2.290 2.270 2.310 5,405,815 12,388,740 2.2917 2.290 2.280 2.290 2.270 2.310 5,405,815 2.2917 0.00%
2024-12-23 0 2.290 2.280 2.290 2.270 2.360 8,455,000 19,410,382 2.2957 2.290 2.280 2.290 2.270 2.360 8,455,000 2.2957 -2.55%
2024-12-20 0 2.350 2.330 2.350 2.290 2.350 16,877,618 39,406,917 2.3349 2.350 2.330 2.350 2.290 2.350 16,877,618 2.3349 0.86%
2024-12-19 0 2.330 2.320 2.330 2.320 2.370 11,401,500 26,591,994 2.3323 2.330 2.320 2.330 2.320 2.370 11,401,500 2.3323 -2.51%
2024-12-18 0 2.390 2.370 2.390 2.340 2.400 9,125,500 21,727,891 2.3810 2.390 2.370 2.390 2.340 2.400 9,125,500 2.3810 2.14%
2024-12-17 0 2.340 2.340 2.350 2.340 2.410 9,684,000 22,844,701 2.3590 2.340 2.340 2.350 2.340 2.410 9,684,000 2.3590 -2.90%
2024-12-16 0 2.410 2.400 2.410 2.390 2.470 18,080,500 44,000,017 2.4336 2.410 2.400 2.410 2.390 2.470 18,080,500 2.4336 0.00%
2024-12-13 0 2.410 2.410 2.420 2.330 2.420 19,379,500 46,207,768 2.3844 2.410 2.410 2.420 2.330 2.420 19,379,500 2.3844 0.84%
2024-12-12 0 2.390 2.390 2.400 2.360 2.430 12,612,665 30,280,331 2.4008 2.390 2.390 2.400 2.360 2.430 12,612,665 2.4008 0.84%
2024-12-11 0 2.370 2.360 2.370 2.330 2.390 13,644,857 32,284,676 2.3661 2.370 2.360 2.370 2.330 2.390 13,644,857 2.3661 1.28%
2024-12-10 0 2.340 2.340 2.350 2.320 2.480 21,668,000 51,645,534 2.3835 2.340 2.340 2.350 2.320 2.480 21,668,000 2.3835 -3.31%
2024-12-09 0 2.420 2.410 2.420 2.330 2.420 17,221,272 40,851,274 2.3721 2.420 2.410 2.420 2.330 2.420 17,221,272 2.3721 3.42%
2024-12-06 0 2.340 2.340 2.350 2.310 2.360 8,943,000 20,940,934 2.3416 2.340 2.340 2.350 2.310 2.360 8,943,000 2.3416 0.00%
2024-12-05 0 2.340 2.330 2.340 2.300 2.350 6,329,800 14,717,217 2.3251 2.340 2.330 2.340 2.300 2.350 6,329,800 2.3251 0.43%
2024-12-04 0 2.330 2.330 2.340 2.320 2.410 13,464,500 31,582,010 2.3456 2.330 2.330 2.340 2.320 2.410 13,464,500 2.3456 -2.92%
2024-12-03 0 2.400 2.380 2.400 2.370 2.440 13,984,045 33,518,347 2.3969 2.400 2.380 2.400 2.370 2.440 13,984,045 2.3969 -0.83%
2024-12-02 0 2.420 2.410 2.420 2.240 2.430 37,407,500 89,261,545 2.3862 2.420 2.410 2.420 2.240 2.430 37,407,500 2.3862 8.04%
2024-11-29 0 2.240 2.230 2.240 2.180 2.260 9,206,000 20,500,375 2.2268 2.240 2.230 2.240 2.180 2.260 9,206,000 2.2268 2.28%
2024-11-28 0 2.190 2.190 2.200 2.180 2.230 5,935,500 13,069,362 2.2019 2.190 2.190 2.200 2.180 2.230 5,935,500 2.2019 -1.79%
2024-11-27 0 2.230 2.230 2.240 2.180 2.240 15,713,000 34,814,165 2.2156 2.230 2.230 2.240 2.180 2.240 15,713,000 2.2156 -0.45%
2024-11-26 0 2.240 2.240 2.250 2.220 2.330 12,795,500 28,930,521 2.2610 2.240 2.240 2.250 2.220 2.330 12,795,500 2.2610 -3.86%
2024-11-25 0 2.330 2.320 2.330 2.260 2.340 21,370,000 49,402,028 2.3117 2.330 2.320 2.330 2.260 2.340 21,370,000 2.3117 1.75%
2024-11-22 0 2.290 2.280 2.290 2.260 2.450 19,902,000 46,642,707 2.3436 2.290 2.280 2.290 2.260 2.450 19,902,000 2.3436 -5.37%
2024-11-21 0 2.420 2.420 2.430 2.300 2.520 41,830,000 101,891,261 2.4358 2.420 2.420 2.430 2.300 2.520 41,830,000 2.4358 3.42%
2024-11-20 0 2.340 2.340 2.350 2.230 2.360 37,776,000 86,467,147 2.2889 2.340 2.340 2.350 2.230 2.360 37,776,000 2.2889 3.08%
2024-11-19 0 2.270 2.270 2.280 2.240 2.310 9,031,450 20,520,579 2.2721 2.270 2.270 2.280 2.240 2.310 9,031,450 2.2721 -0.44%
2024-11-18 0 2.280 2.280 2.290 2.210 2.350 16,884,000 38,553,725 2.2834 2.280 2.280 2.290 2.210 2.350 16,884,000 2.2834 3.17%
2024-11-15 0 2.210 2.200 2.210 2.190 2.260 11,405,500 25,425,545 2.2292 2.210 2.200 2.210 2.190 2.260 11,405,500 2.2292 0.45%
2024-11-14 0 2.200 2.200 2.210 2.200 2.320 18,382,450 41,595,515 2.2628 2.200 2.200 2.210 2.200 2.320 18,382,450 2.2628 -3.08%
2024-11-13 0 2.270 2.270 2.280 2.240 2.360 22,059,500 50,510,550 2.2897 2.270 2.270 2.280 2.240 2.360 22,059,500 2.2897 -1.73%
2024-11-12 0 2.310 2.300 2.310 2.220 2.370 52,142,746 120,781,666 2.3164 2.310 2.300 2.310 2.220 2.370 52,142,746 2.3164 3.59%
2024-11-11 0 2.230 2.210 2.230 2.170 2.230 19,559,500 43,112,515 2.2042 2.230 2.210 2.230 2.170 2.230 19,559,500 2.2042 0.00%
2024-11-08 0 2.230 2.220 2.230 2.200 2.250 18,174,000 40,404,536 2.2232 2.230 2.220 2.230 2.200 2.250 18,174,000 2.2232 0.45%
2024-11-07 0 2.220 2.210 2.220 2.130 2.220 13,722,500 30,094,865 2.1931 2.220 2.210 2.220 2.130 2.220 13,722,500 2.1931 2.30%
2024-11-06 0 2.170 2.160 2.170 2.140 2.190 14,156,500 30,617,218 2.1628 2.170 2.160 2.170 2.140 2.190 14,156,500 2.1628 0.46%
2024-11-05 0 2.160 2.150 2.160 2.100 2.160 17,990,281 38,413,363 2.1352 2.160 2.150 2.160 2.100 2.160 17,990,281 2.1352 2.86%
2024-11-04 0 2.100 2.100 2.110 2.060 2.140 24,844,900 52,078,922 2.0962 2.100 2.100 2.110 2.060 2.140 24,844,900 2.0962 -0.47%
2024-11-01 0 2.110 2.110 2.120 2.100 2.150 12,747,000 27,096,007 2.1257 2.110 2.110 2.120 2.100 2.150 12,747,000 2.1257 -1.86%
2024-10-31 0 2.150 2.130 2.150 2.130 2.220 16,854,827 36,587,756 2.1708 2.150 2.130 2.150 2.130 2.220 16,854,827 2.1708 0.00%
2024-10-30 0 2.150 2.150 2.160 2.120 2.180 14,771,827 31,790,898 2.1521 2.150 2.150 2.160 2.120 2.180 14,771,827 2.1521 0.00%
2024-10-29 0 2.150 2.140 2.150 2.100 2.170 21,219,500 45,246,530 2.1323 2.150 2.140 2.150 2.100 2.170 21,219,500 2.1323 3.37%
2024-10-28 0 2.080 2.070 2.080 2.040 2.090 9,196,500 19,025,549 2.0688 2.080 2.070 2.080 2.040 2.090 9,196,500 2.0688 0.97%
2024-10-25 0 2.060 2.060 2.070 2.030 2.080 6,677,500 13,740,318 2.0577 2.060 2.060 2.070 2.030 2.080 6,677,500 2.0577 0.98%
2024-10-24 0 2.040 2.040 2.050 2.040 2.090 5,874,500 12,118,470 2.0629 2.040 2.040 2.050 2.040 2.090 5,874,500 2.0629 -1.92%
2024-10-23 0 2.080 2.080 2.100 2.060 2.120 12,311,904 25,835,136 2.0984 2.080 2.080 2.100 2.060 2.120 12,311,904 2.0984 0.48%
2024-10-22 0 2.070 2.060 2.070 2.040 2.090 9,542,100 19,704,540 2.0650 2.070 2.060 2.070 2.040 2.090 9,542,100 2.0650 1.47%
2024-10-21 0 2.040 2.040 2.050 2.040 2.090 9,738,000 20,045,395 2.0585 2.040 2.040 2.050 2.040 2.090 9,738,000 2.0585 -0.49%
2024-10-18 0 2.050 2.050 2.060 1.980 2.070 16,714,500 34,043,745 2.0368 2.050 2.050 2.060 1.980 2.070 16,714,500 2.0368 3.54%
2024-10-17 0 1.980 1.980 1.990 1.980 2.060 14,314,609 28,746,433 2.0082 1.980 1.980 1.990 1.980 2.060 14,314,609 2.0082 -1.00%
2024-10-16 0 2.000 2.000 2.010 1.990 2.060 16,770,109 33,883,609 2.0205 2.000 2.000 2.010 1.990 2.060 16,770,109 2.0205 0.50%
2024-10-15 0 1.990 1.990 2.000 1.990 2.110 19,789,500 40,208,720 2.0318 1.990 1.990 2.000 1.990 2.110 19,789,500 2.0318 -4.78%
2024-10-14 0 2.090 2.090 2.100 2.060 2.200 17,115,027 35,982,935 2.1024 2.090 2.090 2.100 2.060 2.200 17,115,027 2.1024 -2.79%
2024-10-10 0 2.150 2.140 2.150 2.040 2.200 31,147,404 66,266,265 2.1275 2.150 2.140 2.150 2.040 2.200 31,147,404 2.1275 5.91%
2024-10-09 0 2.030 2.030 2.040 2.010 2.240 38,084,023 79,755,801 2.0942 2.030 2.030 2.040 2.010 2.240 38,084,023 2.0942 -7.31%
2024-10-08 0 2.190 2.180 2.190 2.150 2.560 85,984,000 197,998,331 2.3027 2.190 2.180 2.190 2.150 2.560 85,984,000 2.3027 -11.34%
2024-10-07 0 2.470 2.450 2.470 2.290 2.480 43,326,503 103,926,968 2.3987 2.470 2.450 2.470 2.290 2.480 43,326,503 2.3987 11.76%
2024-10-04 0 2.210 2.210 2.220 2.120 2.230 17,734,000 38,894,415 2.1932 2.210 2.210 2.220 2.120 2.230 17,734,000 2.1932 1.84%
2024-10-03 0 2.170 2.150 2.170 2.080 2.300 14,126,000 30,511,247 2.1599 2.170 2.150 2.170 2.080 2.300 14,126,000 2.1599 -3.98%
2024-10-02 0 2.260 2.260 2.270 2.170 2.300 24,451,497 54,832,090 2.2425 2.260 2.260 2.270 2.170 2.300 24,451,497 2.2425 0.44%
2024-09-30 0 2.250 2.240 2.250 2.100 2.250 43,822,333 95,736,601 2.1847 2.250 2.240 2.250 2.100 2.250 43,822,333 2.1847 7.66%
2024-09-27 0 2.090 2.080 2.090 2.010 2.100 27,556,000 56,513,659 2.0509 2.090 2.080 2.090 2.010 2.100 27,556,000 2.0509 5.56%
2024-09-26 0 1.980 1.970 1.980 1.860 1.980 23,925,500 46,330,995 1.9365 1.980 1.970 1.980 1.860 1.980 23,925,500 1.9365 6.45%
2024-09-25 0 1.860 1.860 1.870 1.860 1.940 15,343,000 29,170,234 1.9012 1.860 1.860 1.870 1.860 1.940 15,343,000 1.9012 -1.06%
2024-09-24 0 1.880 1.880 1.890 1.800 1.880 14,747,115 27,290,393 1.8506 1.880 1.880 1.890 1.800 1.880 14,747,115 1.8506 4.44%
2024-09-23 0 1.800 1.790 1.800 1.800 1.840 5,604,500 10,193,280 1.8188 1.800 1.790 1.800 1.800 1.840 5,604,500 1.8188 -1.64%
2024-09-20 0 1.830 1.820 1.830 1.800 1.840 11,938,415 21,761,827 1.8228 1.830 1.820 1.830 1.800 1.840 11,938,415 1.8228 1.10%
2024-09-19 0 1.810 1.800 1.810 1.770 1.820 9,232,500 16,653,852 1.8038 1.810 1.800 1.810 1.770 1.820 9,232,500 1.8038 1.12%
2024-09-17 0 1.790 1.790 1.800 1.780 1.810 1,475,500 2,648,063 1.7947 1.790 1.790 1.800 1.780 1.810 1,475,500 1.7947 -0.56%
2024-09-16 0 1.800 1.790 1.800 1.760 1.810 1,565,000 2,785,812 1.7801 1.800 1.790 1.800 1.760 1.810 1,565,000 1.7801 1.69%
2024-09-13 0 1.770 1.770 1.780 1.760 1.790 3,627,500 6,436,944 1.7745 1.770 1.770 1.780 1.760 1.790 3,627,500 1.7745 0.57%
2024-09-12 0 1.760 1.750 1.760 1.740 1.770 6,514,000 11,426,527 1.7541 1.760 1.750 1.760 1.740 1.770 6,514,000 1.7541 1.15%
2024-09-11 0 1.740 1.740 1.750 1.730 1.810 12,177,949 21,333,142 1.7518 1.740 1.740 1.750 1.730 1.810 12,177,949 1.7518 -3.33%
2024-09-10 0 1.800 1.790 1.800 1.790 1.820 5,116,000 9,209,975 1.8002 1.800 1.790 1.800 1.790 1.820 5,116,000 1.8002 -0.55%
2024-09-09 0 1.810 1.800 1.810 1.790 1.820 7,659,500 13,785,084 1.7997 1.810 1.800 1.810 1.790 1.820 7,659,500 1.7997 -0.55%
2024-09-05 0 1.820 1.810 1.820 1.790 1.840 4,730,500 8,574,777 1.8127 1.820 1.810 1.820 1.790 1.840 4,730,500 1.8127 1.11%
2024-09-04 0 1.800 1.800 1.810 1.780 1.840 6,802,000 12,257,165 1.8020 1.800 1.800 1.810 1.780 1.840 6,802,000 1.8020 -2.17%
2024-09-03 0 1.840 1.830 1.840 1.820 1.860 3,497,661 6,439,836 1.8412 1.840 1.830 1.840 1.820 1.860 3,497,661 1.8412 -1.08%
2024-09-02 0 1.860 1.850 1.860 1.820 1.870 4,448,846 8,248,412 1.8541 1.860 1.850 1.860 1.820 1.870 4,448,846 1.8541 0.54%
2024-08-30 0 1.850 1.850 1.860 1.830 1.890 7,412,492 13,826,340 1.8653 1.850 1.850 1.860 1.830 1.890 7,412,492 1.8653 0.00%
2024-08-29 0 1.850 1.840 1.850 1.770 1.850 6,280,500 11,390,455 1.8136 1.850 1.840 1.850 1.770 1.850 6,280,500 1.8136 2.78%
2024-08-28 0 1.800 1.800 1.810 1.790 1.880 12,723,000 23,030,289 1.8101 1.800 1.800 1.810 1.790 1.880 12,723,000 1.8101 -4.26%
2024-08-27 0 1.880 1.870 1.880 1.830 1.900 6,302,850 11,728,948 1.8609 1.880 1.870 1.880 1.830 1.900 6,302,850 1.8609 0.53%
2024-08-26 0 1.870 1.870 1.880 1.870 1.900 5,455,500 10,256,280 1.8800 1.870 1.870 1.880 1.870 1.900 5,455,500 1.8800 0.00%
2024-08-23 0 1.870 1.860 1.870 1.850 1.900 8,340,382 15,560,994 1.8657 1.870 1.860 1.870 1.850 1.900 8,340,382 1.8657 -2.09%
2024-08-22 0 1.910 1.910 1.920 1.900 1.970 5,217,000 9,995,575 1.9160 1.910 1.910 1.920 1.900 1.970 5,217,000 1.9160 -2.05%
2024-08-21 0 1.950 1.940 1.950 1.930 1.960 2,784,000 5,411,525 1.9438 1.950 1.940 1.950 1.930 1.960 2,784,000 1.9438 -0.51%
2024-08-20 0 1.960 1.950 1.960 1.940 2.000 3,464,610 6,764,462 1.9524 1.960 1.950 1.960 1.940 2.000 3,464,610 1.9524 -0.51%
2024-08-19 0 1.970 1.970 1.980 1.920 2.010 6,119,000 12,146,010 1.9850 1.970 1.970 1.980 1.920 2.010 6,119,000 1.9850 1.55%
2024-08-16 0 1.940 1.940 1.950 1.930 1.980 6,147,500 12,008,420 1.9534 1.940 1.940 1.950 1.930 1.980 6,147,500 1.9534 0.00%
2024-08-15 0 1.940 1.940 1.950 1.910 1.970 12,594,000 24,395,405 1.9371 1.940 1.940 1.950 1.910 1.970 12,594,000 1.9371 -0.51%
2024-08-14 0 1.950 1.950 1.960 1.930 1.970 4,884,500 9,538,785 1.9529 1.950 1.950 1.960 1.930 1.970 4,884,500 1.9529 -0.51%
2024-08-13 0 1.960 1.960 1.970 1.950 1.990 7,186,548 14,159,933 1.9703 1.960 1.960 1.970 1.950 1.990 7,186,548 1.9703 -1.51%
2024-08-12 0 1.990 1.990 2.000 1.990 2.040 3,593,500 7,176,607 1.9971 1.990 1.990 2.000 1.990 2.040 3,593,500 1.9971 -1.97%
2024-08-09 0 2.030 2.020 2.030 2.020 2.070 4,879,500 9,958,134 2.0408 2.030 2.020 2.030 2.020 2.070 4,879,500 2.0408 0.50%
2024-08-08 0 2.020 2.010 2.020 1.990 2.030 4,739,512 9,538,746 2.0126 2.020 2.010 2.020 1.990 2.030 4,739,512 2.0126 -0.49%
2024-08-07 0 2.030 2.020 2.030 2.010 2.060 7,213,000 14,619,860 2.0269 2.030 2.020 2.030 2.010 2.060 7,213,000 2.0269 -0.49%
2024-08-06 0 2.040 2.030 2.040 2.000 2.050 4,281,000 8,675,801 2.0266 2.040 2.030 2.040 2.000 2.050 4,281,000 2.0266 1.49%
2024-08-05 0 2.010 2.000 2.020 1.980 2.080 9,092,902 18,349,736 2.0180 2.010 2.000 2.020 1.980 2.080 9,092,902 2.0180 -3.37%
2024-08-02 0 2.080 2.080 2.090 2.070 2.140 5,570,500 11,679,867 2.0967 2.080 2.080 2.090 2.070 2.140 5,570,500 2.0967 -1.89%
2024-08-01 0 2.120 2.120 2.130 2.110 2.170 6,365,695 13,585,863 2.1342 2.120 2.120 2.130 2.110 2.170 6,365,695 2.1342 0.47%
2024-07-31 0 2.110 2.110 2.120 2.050 2.130 5,349,000 11,255,090 2.1041 2.110 2.110 2.120 2.050 2.130 5,349,000 2.1041 2.93%
2024-07-30 0 2.050 2.050 2.060 2.030 2.080 3,092,000 6,339,579 2.0503 2.050 2.050 2.060 2.030 2.080 3,092,000 2.0503 -1.44%
2024-07-29 0 2.080 2.080 2.090 2.070 2.100 3,842,500 8,029,970 2.0898 2.080 2.080 2.090 2.070 2.100 3,842,500 2.0898 0.00%
2024-07-26 0 2.080 2.080 2.090 2.040 2.110 4,256,916 8,834,252 2.0753 2.080 2.080 2.090 2.040 2.110 4,256,916 2.0753 1.46%
2024-07-25 0 2.050 2.040 2.050 2.030 2.100 9,698,000 19,909,245 2.0529 2.050 2.040 2.050 2.030 2.100 9,698,000 2.0529 -3.30%
2024-07-24 0 2.120 2.110 2.120 2.080 2.130 4,717,600 9,952,642 2.1097 2.120 2.110 2.120 2.080 2.130 4,717,600 2.1097 0.47%
2024-07-23 0 2.110 2.100 2.110 2.100 2.170 2,987,000 6,381,715 2.1365 2.110 2.100 2.110 2.100 2.170 2,987,000 2.1365 -1.40%
2024-07-22 0 2.140 2.140 2.150 2.100 2.160 3,631,500 7,736,786 2.1305 2.140 2.140 2.150 2.100 2.160 3,631,500 2.1305 -0.47%
2024-07-19 0 2.150 2.140 2.150 2.130 2.190 4,467,000 9,639,027 2.1578 2.150 2.140 2.150 2.130 2.190 4,467,000 2.1578 -2.27%
2024-07-18 0 2.200 2.190 2.200 2.140 2.210 4,834,500 10,559,445 2.1842 2.200 2.190 2.200 2.140 2.210 4,834,500 2.1842 0.92%
2024-07-17 0 2.180 2.170 2.180 2.160 2.250 8,562,043 18,751,534 2.1901 2.180 2.170 2.180 2.160 2.250 8,562,043 2.1901 -2.24%
2024-07-16 0 2.230 2.220 2.230 2.200 2.240 6,667,637 14,805,940 2.2206 2.230 2.220 2.230 2.200 2.240 6,667,637 2.2206 -0.45%
2024-07-15 0 2.240 2.230 2.240 2.210 2.310 10,717,000 24,178,715 2.2561 2.240 2.230 2.240 2.210 2.310 10,717,000 2.2561 -2.18%
2024-07-12 0 2.290 2.280 2.290 2.210 2.330 20,076,600 45,572,728 2.2699 2.290 2.280 2.290 2.210 2.330 20,076,600 2.2699 3.15%
2024-07-11 0 2.220 2.210 2.220 2.120 2.230 18,040,474 39,591,411 2.1946 2.220 2.210 2.220 2.120 2.230 18,040,474 2.1946 4.72%
2024-07-10 0 2.120 2.110 2.120 2.110 2.160 10,288,000 21,902,175 2.1289 2.120 2.110 2.120 2.110 2.160 10,288,000 2.1289 -1.85%
2024-07-09 0 2.160 2.150 2.160 2.120 2.170 5,890,300 12,672,442 2.1514 2.160 2.150 2.160 2.120 2.170 5,890,300 2.1514 0.93%
2024-07-08 0 2.140 2.140 2.150 2.130 2.200 7,777,884 16,764,490 2.1554 2.140 2.140 2.150 2.130 2.200 7,777,884 2.1554 -2.73%
2024-07-05 0 2.200 2.190 2.200 2.140 2.220 10,141,500 22,180,290 2.1871 2.200 2.190 2.200 2.140 2.220 10,141,500 2.1871 1.38%
2024-07-04 0 2.170 2.170 2.180 2.160 2.210 9,180,000 20,072,257 2.1865 2.170 2.170 2.180 2.160 2.210 9,180,000 2.1865 0.00%
2024-07-03 0 2.170 2.170 2.180 2.050 2.220 26,235,670 56,930,705 2.1700 2.170 2.170 2.180 2.050 2.220 26,235,670 2.1700 6.90%
2024-07-02 0 2.030 2.030 2.040 2.000 2.070 11,360,700 23,265,551 2.0479 2.030 2.030 2.040 2.000 2.070 11,360,700 2.0479 1.50%
2024-06-28 0 2.000 2.000 2.010 1.960 2.020 5,869,000 11,765,225 2.0046 2.000 2.000 2.010 1.960 2.020 5,869,000 2.0046 1.52%
2024-06-27 0 1.970 1.960 1.970 1.960 2.020 10,477,000 20,702,920 1.9760 1.970 1.960 1.970 1.960 2.020 10,477,000 1.9760 -2.48%
2024-06-26 0 2.020 2.010 2.020 1.970 2.030 15,066,500 30,127,352 1.9996 2.020 2.010 2.020 1.970 2.030 15,066,500 1.9996 1.13%
2024-06-25 0 2.140 2.130 2.140 2.090 2.150 7,758,500 16,506,690 2.1276 1.997 1.988 1.997 1.951 2.007 8,312,401 1.9858 1.90%
2024-06-24 0 2.100 2.100 2.110 2.070 2.140 14,971,000 31,289,690 2.0900 1.960 1.960 1.969 1.932 1.997 16,039,822 1.9508 -1.87%
2024-06-21 0 2.140 2.140 2.150 2.120 2.170 8,723,000 18,726,124 2.1468 1.997 1.997 2.007 1.979 2.025 9,345,759 2.0037 -0.93%
2024-06-20 0 2.160 2.160 2.170 2.160 2.200 4,982,000 10,810,755 2.1700 2.016 2.016 2.025 2.016 2.053 5,337,679 2.0254 -1.37%
2024-06-19 0 2.190 2.180 2.190 2.140 2.200 5,519,000 12,068,664 2.1867 2.044 2.035 2.044 1.997 2.053 5,913,017 2.0410 2.82%
2024-06-18 0 2.130 2.130 2.140 2.120 2.180 16,546,000 35,528,240 2.1472 1.988 1.988 1.997 1.979 2.035 17,727,265 2.0042 0.47%
2024-06-17 0 2.120 2.120 2.130 2.120 2.170 5,756,500 12,330,155 2.1420 1.979 1.979 1.988 1.979 2.025 6,167,473 1.9992 -0.93%
2024-06-14 0 2.140 2.140 2.150 2.120 2.170 7,624,500 16,377,540 2.1480 1.997 1.997 2.007 1.979 2.025 8,168,834 2.0049 -0.47%
2024-06-13 0 2.150 2.140 2.150 2.120 2.170 9,748,500 20,904,008 2.1443 2.007 1.997 2.007 1.979 2.025 10,444,473 2.0014 0.47%
2024-06-12 0 2.140 2.130 2.140 2.110 2.150 4,917,042 10,479,572 2.1313 1.997 1.988 1.997 1.969 2.007 5,268,083 1.9893 0.00%
2024-06-11 0 2.140 2.140 2.150 2.120 2.190 9,168,000 19,623,592 2.1404 1.997 1.997 2.007 1.979 2.044 9,822,529 1.9978 -2.28%
2024-06-07 0 2.190 2.180 2.190 2.170 2.200 3,518,496 7,703,576 2.1895 2.044 2.035 2.044 2.025 2.053 3,769,691 2.0436 0.92%
2024-06-06 0 2.170 2.170 2.190 2.160 2.240 8,899,500 19,487,185 2.1897 2.025 2.025 2.044 2.016 2.091 9,534,860 2.0438 -2.25%
2024-06-05 0 2.220 2.220 2.230 2.220 2.260 8,243,000 18,413,693 2.2339 2.072 2.072 2.081 2.072 2.109 8,831,491 2.0850 -0.45%
2024-06-04 0 2.230 2.230 2.240 2.230 2.260 6,720,200 15,056,390 2.2405 2.081 2.081 2.091 2.081 2.109 7,199,974 2.0912 -1.33%
2024-06-03 0 2.260 2.260 2.270 2.230 2.300 9,035,500 20,533,493 2.2725 2.109 2.109 2.119 2.081 2.147 9,680,570 2.1211 1.80%
2024-05-31 0 2.220 2.210 2.220 2.210 2.270 29,139,960 64,814,637 2.2243 2.072 2.063 2.072 2.063 2.119 31,220,344 2.0760 0.00%
2024-05-30 0 2.220 2.220 2.230 2.220 2.280 7,727,000 17,299,322 2.2388 2.072 2.072 2.081 2.072 2.128 8,278,652 2.0896 -1.77%
2024-05-29 0 2.260 2.250 2.260 2.220 2.280 10,365,500 23,362,593 2.2539 2.109 2.100 2.109 2.072 2.128 11,105,522 2.1037 -0.44%
2024-05-28 0 2.270 2.270 2.290 2.260 2.290 6,521,500 14,839,979 2.2755 2.119 2.119 2.137 2.109 2.137 6,987,088 2.1239 0.00%
2024-05-27 0 2.270 2.260 2.270 2.220 2.280 8,054,000 18,177,603 2.2570 2.119 2.109 2.119 2.072 2.128 8,628,998 2.1066 1.79%
2024-05-24 0 2.230 2.230 2.240 2.210 2.290 6,745,500 15,159,045 2.2473 2.081 2.081 2.091 2.063 2.137 7,227,080 2.0975 -2.19%
2024-05-23 0 2.280 2.280 2.290 2.270 2.350 8,002,500 18,401,893 2.2995 2.128 2.128 2.137 2.119 2.193 8,573,821 2.1463 -2.15%
2024-05-22 0 2.330 2.330 2.340 2.280 2.350 6,677,000 15,575,624 2.3327 2.175 2.175 2.184 2.128 2.193 7,153,690 2.1773 1.75%
2024-05-21 0 2.290 2.290 2.300 2.290 2.370 8,321,500 19,223,645 2.3101 2.137 2.137 2.147 2.137 2.212 8,915,595 2.1562 -2.55%
2024-05-20 0 2.350 2.350 2.360 2.350 2.410 12,613,500 29,969,500 2.3760 2.193 2.193 2.203 2.193 2.249 13,514,013 2.2177 0.00%
2024-05-17 0 2.350 2.350 2.360 2.310 2.360 12,334,500 28,863,129 2.3400 2.193 2.193 2.203 2.156 2.203 13,215,095 2.1841 1.73%
2024-05-16 0 2.310 2.310 2.320 2.280 2.330 11,928,527 27,446,158 2.3009 2.156 2.156 2.165 2.128 2.175 12,780,138 2.1476 0.00%
2024-05-14 0 2.310 2.310 2.320 2.300 2.330 10,988,000 25,409,425 2.3125 2.156 2.156 2.165 2.147 2.175 11,772,464 2.1584 0.43%
2024-05-13 0 2.300 2.290 2.300 2.260 2.310 7,566,122 17,315,886 2.2886 2.147 2.137 2.147 2.109 2.156 8,106,289 2.1361 0.44%
2024-05-10 0 2.290 2.290 2.300 2.230 2.300 11,846,517 26,992,672 2.2785 2.137 2.137 2.147 2.081 2.147 12,692,273 2.1267 2.69%
2024-05-09 0 2.230 2.230 2.240 2.180 2.240 7,717,404 17,129,354 2.2196 2.081 2.081 2.091 2.035 2.091 8,268,371 2.0717 1.83%
2024-05-08 0 2.190 2.190 2.200 2.190 2.260 9,777,829 21,654,747 2.2147 2.044 2.044 2.053 2.044 2.109 10,475,896 2.0671 -2.67%
2024-05-07 0 2.250 2.250 2.260 2.230 2.290 9,028,500 20,388,350 2.2582 2.100 2.100 2.109 2.081 2.137 9,673,070 2.1077 -0.88%
2024-05-06 0 2.270 2.270 2.290 2.240 2.320 14,824,000 33,681,566 2.2721 2.119 2.119 2.137 2.091 2.165 15,882,327 2.1207 -0.87%
2024-05-03 0 2.290 2.280 2.290 2.270 2.320 6,897,152 15,820,852 2.2938 2.137 2.128 2.137 2.119 2.165 7,389,559 2.1410 0.88%
2024-05-02 0 2.270 2.270 2.280 2.110 2.280 6,540,000 14,729,970 2.2523 2.119 2.119 2.128 1.969 2.128 7,006,909 2.1022 1.34%
2024-04-30 0 2.240 2.230 2.240 2.220 2.300 8,111,000 18,236,973 2.2484 2.091 2.081 2.091 2.072 2.147 8,690,067 2.0986 -1.75%
2024-04-29 0 2.280 2.270 2.280 2.240 2.310 12,528,500 28,598,780 2.2827 2.128 2.119 2.128 2.091 2.156 13,422,945 2.1306 1.79%
2024-04-26 0 2.240 2.230 2.240 2.190 2.260 11,447,259 25,642,709 2.2401 2.091 2.081 2.091 2.044 2.109 12,264,511 2.0908 1.82%
2024-04-25 0 2.200 2.200 2.210 2.180 2.260 9,196,500 20,377,669 2.2158 2.053 2.053 2.063 2.035 2.109 9,853,064 2.0682 -0.90%
2024-04-24 0 2.220 2.200 2.220 2.130 2.230 12,027,000 26,392,555 2.1944 2.072 2.053 2.072 1.988 2.081 12,885,641 2.0482 2.78%
2024-04-23 0 2.160 2.150 2.160 2.130 2.170 4,451,500 9,568,373 2.1495 2.016 2.007 2.016 1.988 2.025 4,769,305 2.0062 1.41%
2024-04-22 0 2.130 2.130 2.140 2.130 2.180 7,415,500 15,947,836 2.1506 1.988 1.988 1.997 1.988 2.035 7,944,913 2.0073 -0.47%
2024-04-19 0 2.140 2.130 2.140 2.120 2.160 5,686,500 12,159,075 2.1382 1.997 1.988 1.997 1.979 2.016 6,092,475 1.9958 -0.47%
2024-04-18 0 2.150 2.150 2.160 2.140 2.200 8,167,000 17,688,409 2.1658 2.007 2.007 2.016 1.997 2.053 8,750,065 2.0215 -0.92%
2024-04-17 0 2.170 2.170 2.180 2.150 2.200 11,493,500 24,928,021 2.1689 2.025 2.025 2.035 2.007 2.053 12,314,053 2.0244 0.00%
2024-04-16 0 2.170 2.170 2.180 2.160 2.260 9,974,900 21,856,178 2.1911 2.025 2.025 2.035 2.016 2.109 10,687,036 2.0451 -4.82%
2024-04-15 0 2.280 2.280 2.300 2.220 2.310 15,033,500 34,121,790 2.2697 2.128 2.128 2.147 2.072 2.156 16,106,784 2.1185 1.79%
2024-04-12 0 2.240 2.240 2.250 2.230 2.320 14,474,000 32,727,262 2.2611 2.091 2.091 2.100 2.081 2.165 15,507,340 2.1104 -3.45%
2024-04-11 0 2.320 2.310 2.320 2.270 2.350 12,476,557 28,848,226 2.3122 2.165 2.156 2.165 2.119 2.193 13,367,293 2.1581 1.31%
2024-04-10 0 2.290 2.290 2.300 2.270 2.320 18,189,000 41,774,729 2.2967 2.137 2.137 2.147 2.119 2.165 19,487,564 2.1437 1.33%
2024-04-09 0 2.260 2.260 2.270 2.240 2.280 10,720,590 24,207,085 2.2580 2.109 2.109 2.119 2.091 2.128 11,485,963 2.1075 0.44%
2024-04-08 0 2.250 2.240 2.250 2.180 2.270 15,900,239 35,604,831 2.2393 2.100 2.091 2.100 2.035 2.119 17,035,402 2.0900 3.21%
2024-04-05 0 2.180 2.170 2.180 2.150 2.230 8,130,000 17,788,717 2.1880 2.035 2.025 2.035 2.007 2.081 8,710,424 2.0422 -1.36%
2024-04-03 0 2.210 2.200 2.210 2.180 2.240 21,009,729 46,334,012 2.2054 2.063 2.053 2.063 2.035 2.091 22,509,673 2.0584 -2.21%
2024-04-02 0 2.260 2.240 2.260 2.180 2.290 31,827,500 71,467,075 2.2455 2.109 2.091 2.109 2.035 2.137 34,099,755 2.0958 5.61%
2024-03-28 0 2.140 2.140 2.150 2.110 2.190 15,461,500 33,323,742 2.1553 1.997 1.997 2.007 1.969 2.044 16,565,340 2.0117 0.00%
2024-03-27 0 2.140 2.130 2.140 2.140 2.190 23,629,936 50,902,321 2.1541 1.997 1.988 1.997 1.997 2.044 25,316,944 2.0106 -2.28%
2024-03-26 0 2.190 2.190 2.200 2.180 2.300 40,242,000 89,361,014 2.2206 2.044 2.044 2.053 2.035 2.147 43,114,989 2.0726 -4.78%
2024-03-25 0 2.300 2.300 2.310 2.270 2.470 94,690,624 220,294,214 2.3265 2.147 2.147 2.156 2.119 2.305 101,450,854 2.1714 -15.13%
2024-03-22 0 2.710 2.710 2.720 2.630 2.740 18,106,500 48,552,089 2.6815 2.529 2.529 2.539 2.455 2.557 19,399,174 2.5028 -0.37%
2024-03-21 0 2.720 2.720 2.730 2.550 2.740 24,031,202 64,445,504 2.6817 2.539 2.539 2.548 2.380 2.557 25,746,857 2.5030 5.84%
2024-03-20 0 2.570 2.570 2.580 2.540 2.680 21,347,500 55,306,941 2.5908 2.399 2.399 2.408 2.371 2.501 22,871,558 2.4182 -3.75%
2024-03-19 0 2.670 2.660 2.670 2.630 2.740 14,180,063 37,925,459 2.6746 2.492 2.483 2.492 2.455 2.557 15,192,418 2.4963 -1.84%
2024-03-18 0 2.720 2.720 2.740 2.570 2.820 59,689,964 161,471,836 2.7052 2.539 2.539 2.557 2.399 2.632 63,951,398 2.5249 2.64%
2024-03-15 0 2.650 2.650 2.660 2.430 2.700 69,395,132 180,680,675 2.6037 2.473 2.473 2.483 2.268 2.520 74,349,446 2.4302 6.85%
2024-03-14 0 2.480 2.460 2.480 2.430 2.520 13,706,500 33,916,637 2.4745 2.315 2.296 2.315 2.268 2.352 14,685,046 2.3096 0.40%
2024-03-13 0 2.470 2.450 2.470 2.390 2.480 19,659,049 48,134,865 2.4485 2.305 2.287 2.305 2.231 2.315 21,062,564 2.2853 4.22%
2024-03-12 0 2.370 2.370 2.380 2.310 2.390 11,561,118 27,242,054 2.3564 2.212 2.212 2.221 2.156 2.231 12,386,499 2.1993 2.16%
2024-03-11 0 2.320 2.310 2.320 2.280 2.400 16,565,500 38,376,942 2.3167 2.165 2.156 2.165 2.128 2.240 17,748,158 2.1623 -2.93%
2024-03-08 0 2.390 2.380 2.390 2.360 2.400 5,178,000 12,316,815 2.3787 2.231 2.221 2.231 2.203 2.240 5,547,672 2.2202 1.27%
2024-03-07 0 2.360 2.350 2.360 2.330 2.400 9,619,000 22,721,210 2.3621 2.203 2.193 2.203 2.175 2.240 10,305,727 2.2047 0.85%
2024-03-06 0 2.340 2.340 2.350 2.320 2.370 6,479,000 15,212,151 2.3479 2.184 2.184 2.193 2.165 2.212 6,941,554 2.1915 0.43%
2024-03-05 0 2.330 2.320 2.330 2.310 2.370 9,760,624 22,761,558 2.3320 2.175 2.165 2.175 2.156 2.212 10,457,462 2.1766 -0.43%
2024-03-04 0 2.340 2.330 2.340 2.330 2.400 7,083,000 16,675,830 2.3543 2.184 2.175 2.184 2.175 2.240 7,588,675 2.1975 -2.09%
2024-03-01 0 2.390 2.370 2.390 2.330 2.410 11,463,694 27,263,698 2.3783 2.231 2.212 2.231 2.175 2.249 12,282,119 2.2198 2.14%
2024-02-29 0 2.340 2.340 2.350 2.300 2.360 9,125,500 21,360,463 2.3407 2.184 2.184 2.193 2.147 2.203 9,776,995 2.1848 1.74%
2024-02-28 0 2.300 2.290 2.300 2.290 2.370 12,366,666 28,706,212 2.3213 2.147 2.137 2.147 2.137 2.212 13,249,557 2.1666 -2.13%
2024-02-27 0 2.350 2.350 2.360 2.310 2.380 10,732,000 25,115,013 2.3402 2.193 2.193 2.203 2.156 2.221 11,498,188 2.1843 0.86%
2024-02-26 0 2.330 2.320 2.330 2.270 2.370 16,767,000 39,208,855 2.3385 2.175 2.165 2.175 2.119 2.212 17,964,043 2.1826 2.64%
2024-02-23 0 2.270 2.260 2.270 2.250 2.290 10,613,500 24,071,291 2.2680 2.119 2.109 2.119 2.100 2.137 11,371,228 2.1169 -0.44%
2024-02-22 0 2.280 2.270 2.280 2.210 2.280 11,791,000 26,425,200 2.2411 2.128 2.119 2.128 2.063 2.128 12,632,793 2.0918 2.24%
2024-02-21 0 2.230 2.220 2.230 2.180 2.260 11,540,000 25,775,743 2.2336 2.081 2.072 2.081 2.035 2.109 12,363,873 2.0848 1.36%
2024-02-20 0 2.200 2.190 2.200 2.100 2.210 12,812,703 27,868,085 2.1750 2.053 2.044 2.053 1.960 2.063 13,727,438 2.0301 2.80%
2024-02-19 0 2.140 2.140 2.150 2.110 2.160 6,052,000 12,961,030 2.1416 1.997 1.997 2.007 1.969 2.016 6,484,069 1.9989 0.94%
2024-02-16 0 2.120 2.120 2.130 2.030 2.130 5,108,000 10,781,200 2.1106 1.979 1.979 1.988 1.895 1.988 5,472,674 1.9700 3.41%
2024-02-15 0 2.050 2.050 2.060 2.030 2.110 2,542,299 5,212,573 2.0503 1.913 1.913 1.923 1.895 1.969 2,723,801 1.9137 -1.91%
2024-02-14 0 2.090 2.080 2.090 1.990 2.120 10,060,000 20,437,759 2.0316 1.951 1.941 1.951 1.857 1.979 10,778,212 1.8962 -2.34%
2024-02-09 0 2.140 2.120 2.140 2.090 2.160 1,844,500 3,912,295 2.1211 1.997 1.979 1.997 1.951 2.016 1,976,184 1.9797 -1.38%
2024-02-08 0 2.170 2.170 2.180 2.120 2.180 7,030,954 15,208,117 2.1630 2.025 2.025 2.035 1.979 2.035 7,532,914 2.0189 2.36%
2024-02-07 0 2.120 2.120 2.130 2.100 2.160 6,669,083 14,195,715 2.1286 1.979 1.979 1.988 1.960 2.016 7,145,208 1.9867 0.00%
2024-02-06 0 2.120 2.120 2.130 2.060 2.140 10,994,000 23,044,755 2.0961 1.979 1.979 1.988 1.923 1.997 11,778,893 1.9564 2.91%
2024-02-05 0 2.060 2.060 2.070 2.020 2.090 6,736,902 13,880,810 2.0604 1.923 1.923 1.932 1.885 1.951 7,217,868 1.9231 -0.96%
2024-02-02 0 2.080 2.080 2.090 2.050 2.150 10,498,000 22,218,665 2.1165 1.941 1.941 1.951 1.913 2.007 11,247,482 1.9754 0.48%
2024-02-01 0 2.070 2.070 2.080 2.060 2.140 5,822,000 12,213,492 2.0978 1.932 1.932 1.941 1.923 1.997 6,237,649 1.9580 -0.48%
2024-01-31 0 2.080 2.070 2.080 2.050 2.120 8,920,000 18,585,597 2.0836 1.941 1.932 1.941 1.913 1.979 9,556,824 1.9447 0.48%
2024-01-30 0 2.070 2.060 2.070 2.050 2.100 5,078,500 10,549,317 2.0773 1.932 1.923 1.932 1.913 1.960 5,441,068 1.9388 -1.43%
2024-01-29 0 2.100 2.100 2.110 2.090 2.140 5,858,000 12,372,172 2.1120 1.960 1.960 1.969 1.951 1.997 6,276,219 1.9713 0.48%
2024-01-26 0 2.090 2.090 2.100 2.090 2.170 6,381,600 13,564,170 2.1255 1.951 1.951 1.960 1.951 2.025 6,837,200 1.9839 -3.24%
2024-01-25 0 2.160 2.160 2.170 2.100 2.170 12,221,037 26,135,591 2.1386 2.016 2.016 2.025 1.960 2.025 13,093,531 1.9961 2.86%
2024-01-24 0 2.100 2.100 2.110 2.020 2.120 7,740,500 16,050,050 2.0735 1.960 1.960 1.969 1.885 1.979 8,293,116 1.9353 2.44%
2024-01-23 0 2.050 2.050 2.060 1.980 2.060 7,972,000 16,198,098 2.0319 1.913 1.913 1.923 1.848 1.923 8,541,143 1.8965 4.06%
2024-01-22 0 1.970 1.970 1.990 1.940 2.050 9,481,000 18,788,951 1.9817 1.839 1.839 1.857 1.811 1.913 10,157,875 1.8497 -3.43%
2024-01-19 0 2.040 2.030 2.040 2.010 2.070 6,942,817 14,130,251 2.0352 1.904 1.895 1.904 1.876 1.932 7,438,484 1.8996 -0.97%
2024-01-18 0 2.060 2.060 2.070 2.020 2.070 8,732,000 17,929,975 2.0534 1.923 1.923 1.932 1.885 1.932 9,355,402 1.9165 0.49%
2024-01-17 0 2.050 2.050 2.070 2.030 2.140 18,200,750 37,647,202 2.0684 1.913 1.913 1.932 1.895 1.997 19,500,153 1.9306 -4.21%
2024-01-16 0 2.140 2.140 2.150 2.140 2.210 6,566,856 14,287,831 2.1757 1.997 1.997 2.007 1.997 2.063 7,035,682 2.0308 -0.93%
2024-01-15 0 2.160 2.160 2.170 2.110 2.180 6,503,500 14,005,047 2.1535 2.016 2.016 2.025 1.969 2.035 6,967,803 2.0100 1.89%
2024-01-12 0 2.120 2.110 2.120 2.100 2.170 5,901,500 12,595,955 2.1344 1.979 1.969 1.979 1.960 2.025 6,322,825 1.9921 -0.47%
2024-01-11 0 2.130 2.130 2.140 2.070 2.170 7,817,053 16,689,496 2.1350 1.988 1.988 1.997 1.932 2.025 8,375,134 1.9927 2.40%
2024-01-10 0 2.080 2.070 2.080 2.060 2.110 3,898,000 8,100,257 2.0781 1.941 1.932 1.941 1.923 1.969 4,176,289 1.9396 -0.95%
2024-01-09 0 2.100 2.090 2.100 2.060 2.110 6,591,000 13,775,966 2.0901 1.960 1.951 1.960 1.923 1.969 7,061,550 1.9508 1.45%
2024-01-08 0 2.070 2.060 2.070 2.050 2.120 17,437,500 36,118,895 2.0713 1.932 1.923 1.932 1.913 1.979 18,682,412 1.9333 -1.90%
2024-01-05 0 2.110 2.100 2.110 2.100 2.140 11,094,000 23,461,956 2.1148 1.969 1.960 1.969 1.960 1.997 11,886,032 1.9739 -0.94%
2024-01-04 0 2.130 2.120 2.130 2.120 2.190 13,814,789 29,592,649 2.1421 1.988 1.979 1.988 1.979 2.044 14,801,066 1.9994 -2.29%
2024-01-03 0 2.180 2.170 2.180 2.160 2.230 17,166,000 37,503,155 2.1847 2.035 2.025 2.035 2.016 2.081 18,391,529 2.0392 -3.11%
2024-01-02 0 2.250 2.250 2.260 2.210 2.290 12,188,000 27,248,667 2.2357 2.100 2.100 2.109 2.063 2.137 13,058,136 2.0867 -1.32%
2023-12-29 0 2.280 2.270 2.280 2.230 2.290 6,267,000 14,183,596 2.2632 2.128 2.119 2.128 2.081 2.137 6,714,419 2.1124 1.79%
2023-12-28 0 2.240 2.230 2.240 2.160 2.250 10,861,500 24,092,162 2.2181 2.091 2.081 2.091 2.016 2.100 11,636,933 2.0703 3.23%
2023-12-27 0 2.170 2.170 2.180 2.160 2.190 4,306,355 9,364,211 2.1745 2.025 2.025 2.035 2.016 2.044 4,613,798 2.0296 0.00%
2023-12-22 0 2.170 2.160 2.170 2.140 2.190 6,715,500 14,535,880 2.1645 2.025 2.016 2.025 1.997 2.044 7,194,938 2.0203 -0.91%
2023-12-21 0 2.190 2.180 2.190 2.150 2.200 6,156,500 13,404,028 2.1772 2.044 2.035 2.044 2.007 2.053 6,596,030 2.0321 0.00%
2023-12-20 0 2.190 2.180 2.190 2.170 2.210 7,787,646 17,062,502 2.1910 2.044 2.035 2.044 2.025 2.063 8,343,628 2.0450 0.92%
2023-12-19 0 2.170 2.160 2.170 2.150 2.200 8,605,390 18,683,546 2.1711 2.025 2.016 2.025 2.007 2.053 9,219,753 2.0265 -1.81%
2023-12-18 0 2.210 2.200 2.210 2.180 2.230 7,611,500 16,755,446 2.2013 2.063 2.053 2.063 2.035 2.081 8,154,906 2.0546 -0.90%
2023-12-15 0 2.230 2.230 2.240 2.220 2.300 10,065,000 22,679,594 2.2533 2.081 2.081 2.091 2.072 2.147 10,783,569 2.1032 -0.45%
2023-12-14 0 2.240 2.230 2.240 2.210 2.260 7,271,500 16,266,208 2.2370 2.091 2.081 2.091 2.063 2.109 7,790,633 2.0879 1.36%
2023-12-13 0 2.210 2.200 2.210 2.190 2.240 8,174,443 18,122,922 2.2170 2.063 2.053 2.063 2.044 2.091 8,758,039 2.0693 -0.90%
2023-12-12 0 2.230 2.230 2.240 2.210 2.250 4,552,113 10,160,955 2.2321 2.081 2.081 2.091 2.063 2.100 4,877,101 2.0834 0.45%
2023-12-11 0 2.220 2.220 2.230 2.180 2.230 7,975,000 17,564,955 2.2025 2.072 2.072 2.081 2.035 2.081 8,544,358 2.0557 -0.89%
2023-12-08 0 2.240 2.220 2.240 2.190 2.250 7,651,000 16,971,142 2.2182 2.091 2.072 2.091 2.044 2.100 8,197,226 2.0704 0.00%
2023-12-07 0 2.240 2.230 2.240 2.180 2.270 9,281,000 20,490,876 2.2078 2.091 2.081 2.091 2.035 2.119 9,943,597 2.0607 -0.88%
2023-12-06 0 2.260 2.250 2.260 2.230 2.280 6,275,500 14,166,226 2.2574 2.109 2.100 2.109 2.081 2.128 6,723,526 2.1070 0.44%
2023-12-05 0 2.250 2.250 2.260 2.210 2.320 15,843,710 35,668,080 2.2512 2.100 2.100 2.109 2.063 2.165 16,974,837 2.1012 -3.02%
2023-12-04 0 2.320 2.310 2.320 2.300 2.360 11,583,300 26,983,122 2.3295 2.165 2.156 2.165 2.147 2.203 12,410,264 2.1743 -1.28%
2023-12-01 0 2.350 2.340 2.350 2.330 2.380 11,747,600 27,622,123 2.3513 2.193 2.184 2.193 2.175 2.221 12,586,294 2.1946 -0.84%
2023-11-30 0 2.370 2.370 2.380 2.360 2.420 9,185,500 21,898,493 2.3840 2.212 2.212 2.221 2.203 2.259 9,841,279 2.2252 -1.66%
2023-11-29 0 2.410 2.410 2.420 2.400 2.520 13,238,500 32,360,974 2.4445 2.249 2.249 2.259 2.240 2.352 14,183,634 2.2816 -3.60%
2023-11-28 0 2.500 2.490 2.500 2.380 2.520 29,190,636 72,122,140 2.4707 2.333 2.324 2.333 2.221 2.352 31,274,638 2.3061 3.73%
2023-11-27 0 2.410 2.400 2.410 2.360 2.420 7,906,269 18,885,593 2.3887 2.249 2.240 2.249 2.203 2.259 8,470,720 2.2295 0.84%
2023-11-24 0 2.390 2.390 2.400 2.390 2.450 8,108,500 19,522,550 2.4077 2.231 2.231 2.240 2.231 2.287 8,687,389 2.2472 -2.05%
2023-11-23 0 2.440 2.430 2.440 2.340 2.440 17,889,000 42,906,115 2.3985 2.277 2.268 2.277 2.184 2.277 19,166,146 2.2386 5.17%
2023-11-22 0 2.320 2.310 2.320 2.310 2.370 11,777,500 27,444,483 2.3302 2.165 2.156 2.165 2.156 2.212 12,618,329 2.1750 -1.69%
2023-11-21 0 2.360 2.350 2.360 2.330 2.400 11,817,000 28,034,595 2.3724 2.203 2.193 2.203 2.175 2.240 12,660,649 2.2143 -0.42%
2023-11-20 0 2.370 2.360 2.370 2.350 2.450 18,993,000 45,293,427 2.3847 2.212 2.203 2.212 2.193 2.287 20,348,964 2.2258 -0.84%
2023-11-17 0 2.390 2.380 2.390 2.340 2.400 20,408,845 48,477,672 2.3753 2.231 2.221 2.231 2.184 2.240 21,865,890 2.2170 0.84%
2023-11-16 0 2.370 2.360 2.370 2.350 2.600 89,487,000 221,238,057 2.4723 2.212 2.203 2.212 2.193 2.427 95,875,728 2.3076 -0.42%
2023-11-15 0 2.380 2.380 2.390 2.340 2.400 16,075,047 38,149,481 2.3732 2.221 2.221 2.231 2.184 2.240 17,222,690 2.2151 1.71%
2023-11-14 0 2.340 2.340 2.350 2.340 2.440 23,315,500 55,425,922 2.3772 2.184 2.184 2.193 2.184 2.277 24,980,059 2.2188 2.18%
2023-11-13 0 2.290 2.270 2.290 2.240 2.330 8,264,003 18,731,157 2.2666 2.137 2.119 2.137 2.091 2.175 8,853,993 2.1156 -0.43%
2023-11-10 0 2.300 2.290 2.300 2.260 2.360 15,204,000 35,013,940 2.3029 2.147 2.137 2.147 2.109 2.203 16,289,456 2.1495 -0.86%
2023-11-09 0 2.320 2.310 2.320 2.280 2.370 14,799,254 34,485,798 2.3302 2.165 2.156 2.165 2.128 2.212 15,855,814 2.1750 1.31%
2023-11-08 0 2.290 2.290 2.300 2.180 2.390 33,483,693 77,210,936 2.3059 2.137 2.137 2.147 2.035 2.231 35,874,188 2.1523 2.69%
2023-11-07 0 2.230 2.220 2.230 2.210 2.300 8,643,167 19,410,418 2.2458 2.081 2.072 2.081 2.063 2.147 9,260,227 2.0961 -1.76%
2023-11-06 0 2.270 2.270 2.280 2.230 2.290 11,532,000 26,074,759 2.2611 2.119 2.119 2.128 2.081 2.137 12,355,302 2.1104 1.34%
2023-11-03 0 2.240 2.240 2.250 2.230 2.260 3,749,450 8,422,973 2.2465 2.091 2.091 2.100 2.081 2.109 4,017,134 2.0968 0.90%
2023-11-02 0 2.220 2.220 2.230 2.190 2.240 6,847,500 15,179,913 2.2169 2.072 2.072 2.081 2.044 2.091 7,336,362 2.0691 1.83%
2023-11-01 0 2.180 2.180 2.190 2.180 2.290 9,785,000 21,640,900 2.2116 2.035 2.035 2.044 2.035 2.137 10,483,579 2.0643 -4.39%
2023-10-31 0 2.280 2.260 2.280 2.240 2.300 10,807,000 24,548,797 2.2716 2.128 2.109 2.128 2.091 2.147 11,578,542 2.1202 2.70%
2023-10-30 0 2.220 2.210 2.220 2.200 2.290 8,960,500 20,011,239 2.2333 2.072 2.063 2.072 2.053 2.137 9,600,215 2.0845 -3.48%
2023-10-27 0 2.300 2.300 2.310 2.260 2.330 7,253,500 16,726,967 2.3061 2.147 2.147 2.156 2.109 2.175 7,771,348 2.1524 0.88%
2023-10-26 0 2.280 2.270 2.280 2.220 2.290 5,064,500 11,424,073 2.2557 2.128 2.119 2.128 2.072 2.137 5,426,069 2.1054 0.88%
2023-10-25 0 2.260 2.260 2.270 2.250 2.330 4,133,000 9,438,687 2.2837 2.109 2.109 2.119 2.100 2.175 4,428,066 2.1316 -0.44%
2023-10-24 0 2.270 2.260 2.270 2.230 2.300 3,440,500 7,770,617 2.2586 2.119 2.109 2.119 2.081 2.147 3,686,127 2.1081 -1.30%
2023-10-20 0 2.300 2.290 2.300 2.260 2.320 6,997,000 16,000,312 2.2867 2.147 2.137 2.147 2.109 2.165 7,496,535 2.1344 0.00%
2023-10-19 0 2.300 2.300 2.310 2.250 2.330 10,986,000 25,063,060 2.2814 2.147 2.147 2.156 2.100 2.175 11,770,321 2.1293 -0.86%
2023-10-18 0 2.320 2.310 2.320 2.310 2.420 24,149,560 56,458,197 2.3379 2.165 2.156 2.165 2.156 2.259 25,873,665 2.1821 -2.52%
2023-10-17 0 2.380 2.380 2.390 2.360 2.450 11,588,500 27,728,845 2.3928 2.221 2.221 2.231 2.203 2.287 12,415,836 2.2333 -0.83%
2023-10-16 0 2.400 2.390 2.400 2.370 2.520 9,997,000 24,235,156 2.4242 2.240 2.231 2.240 2.212 2.352 10,710,714 2.2627 -1.64%
2023-10-13 0 2.440 2.430 2.440 2.400 2.470 3,888,500 9,493,860 2.4415 2.277 2.268 2.277 2.240 2.305 4,166,111 2.2788 -0.81%
2023-10-12 0 2.460 2.440 2.460 2.350 2.490 14,969,000 36,622,882 2.4466 2.296 2.277 2.296 2.193 2.324 16,037,679 2.2836 5.13%
2023-10-11 0 2.340 2.330 2.340 2.320 2.360 6,831,806 15,980,987 2.3392 2.184 2.175 2.184 2.165 2.203 7,319,548 2.1833 1.30%
2023-10-10 0 2.310 2.310 2.320 2.290 2.360 6,137,500 14,220,334 2.3170 2.156 2.156 2.165 2.137 2.203 6,575,673 2.1626 0.00%
2023-10-09 0 2.310 2.300 2.310 2.280 2.350 7,866,500 18,193,837 2.3128 2.156 2.147 2.156 2.128 2.193 8,428,112 2.1587 3.12%
2023-10-06 0 2.240 2.240 2.250 2.220 2.260 3,108,293 6,974,479 2.2438 2.091 2.091 2.100 2.072 2.109 3,330,203 2.0943 0.00%
2023-10-05 0 2.240 2.240 2.250 2.220 2.260 1,582,500 3,544,434 2.2398 2.091 2.091 2.100 2.072 2.109 1,695,479 2.0905 0.45%
2023-10-04 0 2.230 2.220 2.230 2.190 2.270 9,430,836 20,965,951 2.2231 2.081 2.072 2.081 2.044 2.119 10,104,130 2.0750 -1.76%
2023-10-03 0 2.270 2.260 2.270 2.220 2.380 5,133,000 11,734,113 2.2860 2.119 2.109 2.119 2.072 2.221 5,499,459 2.1337 -4.22%
2023-09-29 0 2.370 2.370 2.380 2.350 2.420 2,647,000 6,318,230 2.3869 2.212 2.212 2.221 2.193 2.259 2,835,977 2.2279 -0.42%
2023-09-28 0 2.380 2.370 2.380 2.350 2.440 12,979,261 31,007,581 2.3890 2.221 2.212 2.221 2.193 2.277 13,905,887 2.2298 1.28%
2023-09-27 0 2.350 2.340 2.350 2.340 2.480 15,233,000 36,451,520 2.3929 2.193 2.184 2.193 2.184 2.315 16,320,527 2.2335 -2.08%
2023-09-26 0 2.400 2.390 2.400 2.360 2.410 6,960,500 16,600,165 2.3849 2.240 2.231 2.240 2.203 2.249 7,457,430 2.2260 -0.41%
2023-09-25 0 2.410 2.410 2.420 2.310 2.450 9,001,500 21,701,725 2.4109 2.249 2.249 2.259 2.156 2.287 9,644,142 2.2502 0.42%
2023-09-22 0 2.400 2.390 2.400 2.290 2.400 9,243,000 21,789,918 2.3575 2.240 2.231 2.240 2.137 2.240 9,902,884 2.2004 3.90%
2023-09-21 0 2.310 2.310 2.320 2.300 2.380 6,300,000 14,672,644 2.3290 2.156 2.156 2.165 2.147 2.221 6,749,775 2.1738 -2.53%
2023-09-20 0 2.370 2.360 2.370 2.320 2.370 6,149,582 14,477,031 2.3541 2.212 2.203 2.212 2.165 2.212 6,588,618 2.1973 1.28%
2023-09-19 0 2.340 2.340 2.350 2.320 2.360 4,612,700 10,796,626 2.3406 2.184 2.184 2.193 2.165 2.203 4,942,014 2.1847 -0.85%
2023-09-18 0 2.360 2.350 2.360 2.300 2.380 10,366,500 24,369,733 2.3508 2.203 2.193 2.203 2.147 2.221 11,106,594 2.1942 2.61%
2023-09-15 0 2.300 2.300 2.310 2.180 2.380 22,072,500 50,829,525 2.3028 2.147 2.147 2.156 2.035 2.221 23,648,318 2.1494 4.55%
2023-09-14 0 2.200 2.190 2.200 2.160 2.220 7,376,000 16,145,473 2.1889 2.053 2.044 2.053 2.016 2.072 7,902,593 2.0431 0.46%
2023-09-13 0 2.190 2.190 2.200 2.170 2.240 6,425,459 14,161,645 2.2040 2.044 2.044 2.053 2.025 2.091 6,884,191 2.0571 -0.45%
2023-09-12 0 2.200 2.190 2.200 2.190 2.250 6,694,788 14,799,764 2.2106 2.053 2.044 2.053 2.044 2.100 7,172,748 2.0633 -1.79%
2023-09-11 0 2.240 2.220 2.240 2.180 2.240 4,276,058 9,499,328 2.2215 2.091 2.072 2.091 2.035 2.091 4,581,338 2.0735 0.90%
2023-09-07 0 2.220 2.210 2.220 2.180 2.250 7,675,000 17,017,070 2.2172 2.072 2.063 2.072 2.035 2.100 8,222,940 2.0695 0.00%
2023-09-06 0 2.220 2.210 2.220 2.190 2.270 13,192,000 29,396,772 2.2284 2.072 2.063 2.072 2.044 2.119 14,133,814 2.0799 0.91%
2023-09-05 0 2.200 2.200 2.210 2.170 2.240 5,081,835 11,176,074 2.1992 2.053 2.053 2.063 2.025 2.091 5,444,641 2.0527 -1.79%
2023-09-04 0 2.240 2.230 2.240 2.160 2.250 10,606,000 23,603,053 2.2254 2.091 2.081 2.091 2.016 2.100 11,363,192 2.0771 3.23%
2023-08-31 0 2.170 2.160 2.170 2.110 2.180 8,371,305 17,996,592 2.1498 2.025 2.016 2.025 1.969 2.035 8,968,956 2.0065 1.40%
2023-08-30 0 2.140 2.130 2.140 2.120 2.210 9,334,000 20,171,318 2.1611 1.997 1.988 1.997 1.979 2.063 10,000,380 2.0171 -2.73%
2023-08-29 0 2.200 2.200 2.210 1.980 2.220 42,374,500 90,475,412 2.1351 2.053 2.053 2.063 1.848 2.072 45,399,735 1.9929 17.02%
2023-08-28 0 1.880 1.870 1.880 1.870 1.950 4,428,000 8,416,661 1.9008 1.755 1.745 1.755 1.745 1.820 4,744,127 1.7741 0.53%
2023-08-25 0 1.870 1.870 1.880 1.850 1.890 2,657,500 4,974,620 1.8719 1.745 1.745 1.755 1.727 1.764 2,847,226 1.7472 0.00%
2023-08-24 0 1.870 1.870 1.880 1.850 1.890 5,400,000 10,098,887 1.8702 1.745 1.745 1.755 1.727 1.764 5,785,521 1.7455 1.63%
2023-08-23 0 1.840 1.840 1.850 1.830 1.900 10,589,319 19,617,299 1.8526 1.717 1.717 1.727 1.708 1.773 11,345,320 1.7291 -3.16%
2023-08-22 0 1.900 1.900 1.910 1.860 1.920 6,520,020 12,337,120 1.8922 1.773 1.773 1.783 1.736 1.792 6,985,503 1.7661 0.53%
2023-08-21 0 1.890 1.890 1.910 1.880 1.940 8,757,500 16,663,359 1.9028 1.764 1.764 1.783 1.755 1.811 9,382,723 1.7760 -3.57%
2023-08-18 0 1.960 1.960 1.970 1.940 2.020 8,250,500 16,313,140 1.9772 1.829 1.829 1.839 1.811 1.885 8,839,526 1.8455 -2.97%
2023-08-17 0 2.020 2.010 2.020 1.960 2.020 5,252,500 10,501,706 1.9994 1.885 1.876 1.885 1.829 1.885 5,627,491 1.8661 0.50%
2023-08-16 0 2.010 2.000 2.010 1.990 2.020 2,697,500 5,414,086 2.0071 1.876 1.867 1.876 1.857 1.885 2,890,082 1.8733 0.00%
2023-08-15 0 2.010 2.000 2.010 2.010 2.040 4,239,000 8,558,067 2.0189 1.876 1.867 1.876 1.876 1.904 4,541,634 1.8844 -1.95%
2023-08-14 0 2.050 2.040 2.050 2.010 2.100 7,101,500 14,458,595 2.0360 1.913 1.904 1.913 1.876 1.960 7,608,496 1.9003 -2.38%
2023-08-11 0 2.100 2.100 2.110 2.080 2.140 5,272,892 11,121,174 2.1091 1.960 1.960 1.969 1.941 1.997 5,649,339 1.9686 -2.78%
2023-08-10 0 2.160 2.150 2.160 2.120 2.170 2,764,000 5,922,952 2.1429 2.016 2.007 2.016 1.979 2.025 2,961,330 2.0001 0.47%
2023-08-09 0 2.150 2.140 2.150 2.100 2.150 4,909,549 10,490,159 2.1367 2.007 1.997 2.007 1.960 2.007 5,260,056 1.9943 0.94%
2023-08-08 0 2.130 2.120 2.130 2.110 2.150 3,619,900 7,697,646 2.1265 1.988 1.979 1.988 1.969 2.007 3,878,335 1.9848 -0.93%
2023-08-07 0 2.150 2.150 2.160 2.140 2.180 2,984,500 6,433,000 2.1555 2.007 2.007 2.016 1.997 2.035 3,197,572 2.0118 -1.83%
2023-08-04 0 2.190 2.190 2.200 2.180 2.280 7,621,993 16,906,807 2.2182 2.044 2.044 2.053 2.035 2.128 8,166,149 2.0704 -3.52%
2023-08-03 0 2.270 2.260 2.270 2.190 2.280 7,536,725 17,000,240 2.2557 2.119 2.109 2.119 2.044 2.128 8,074,793 2.1053 1.34%
2023-08-02 0 2.240 2.220 2.240 2.150 2.240 13,107,732 29,051,790 2.2164 2.091 2.072 2.091 2.007 2.091 14,043,530 2.0687 3.23%
2023-08-01 0 2.170 2.160 2.170 2.140 2.190 9,294,500 20,096,997 2.1622 2.025 2.016 2.025 1.997 2.044 9,958,060 2.0182 0.46%
2023-07-31 0 2.160 2.160 2.170 2.140 2.180 11,236,500 24,208,260 2.1544 2.016 2.016 2.025 1.997 2.035 12,038,705 2.0109 1.89%
2023-07-28 0 2.120 2.110 2.120 2.030 2.130 7,979,500 16,770,175 2.1017 1.979 1.969 1.979 1.895 1.988 8,549,179 1.9616 1.92%
2023-07-27 0 2.080 2.070 2.080 2.040 2.080 8,667,672 17,921,670 2.0676 1.941 1.932 1.941 1.904 1.941 9,286,481 1.9299 2.97%
2023-07-26 0 2.020 2.010 2.020 1.990 2.040 2,201,390 4,428,312 2.0116 1.885 1.876 1.885 1.857 1.904 2,358,553 1.8776 0.00%
2023-07-25 0 2.020 2.020 2.030 1.990 2.030 5,081,483 10,224,081 2.0120 1.885 1.885 1.895 1.857 1.895 5,444,264 1.8780 3.59%
2023-07-24 0 1.950 1.950 1.960 1.940 1.980 2,239,000 4,382,155 1.9572 1.820 1.820 1.829 1.811 1.848 2,398,849 1.8268 -1.52%
2023-07-21 0 1.980 1.980 1.990 1.940 1.980 3,202,500 6,270,451 1.9580 1.848 1.848 1.857 1.811 1.848 3,431,135 1.8275 1.54%
2023-07-20 0 1.950 1.950 1.960 1.950 2.000 8,035,500 15,835,418 1.9707 1.820 1.820 1.829 1.820 1.867 8,609,177 1.8394 -1.52%
2023-07-19 0 1.980 1.970 1.980 1.950 1.990 10,879,500 21,403,506 1.9673 1.848 1.839 1.848 1.820 1.857 11,656,218 1.8362 -0.50%
2023-07-18 0 1.990 1.980 1.990 1.950 2.010 5,064,000 10,043,717 1.9834 1.857 1.848 1.857 1.820 1.876 5,425,533 1.8512 0.00%
2023-07-14 0 1.990 1.980 1.990 1.960 2.000 6,032,500 11,924,560 1.9767 1.857 1.848 1.857 1.829 1.867 6,463,177 1.8450 -0.50%
2023-07-13 0 2.000 2.000 2.010 1.990 2.030 7,468,700 14,944,642 2.0010 1.867 1.867 1.876 1.857 1.895 8,001,911 1.8676 0.00%
2023-07-12 0 2.000 2.000 2.010 1.980 2.040 4,299,500 8,627,885 2.0067 1.867 1.867 1.876 1.848 1.904 4,606,453 1.8730 -0.50%
2023-07-11 0 2.010 2.000 2.010 1.990 2.020 4,060,892 8,130,855 2.0022 1.876 1.867 1.876 1.857 1.885 4,350,810 1.8688 -0.50%
2023-07-10 0 2.020 2.000 2.020 1.990 2.030 1,957,500 3,925,290 2.0053 1.885 1.867 1.885 1.857 1.895 2,097,251 1.8716 1.00%
2023-07-07 0 2.000 1.990 2.000 1.980 2.010 1,869,500 3,729,046 1.9947 1.867 1.857 1.867 1.848 1.876 2,002,969 1.8618 0.50%
2023-07-06 0 1.990 1.990 2.000 1.980 2.050 9,678,900 19,450,349 2.0096 1.857 1.857 1.867 1.848 1.913 10,369,904 1.8757 -1.00%
2023-07-05 0 2.010 2.000 2.010 1.980 2.030 3,120,500 6,215,492 1.9918 1.876 1.867 1.876 1.848 1.895 3,343,281 1.8591 -0.50%
2023-07-04 0 2.020 2.010 2.020 2.000 2.030 4,609,500 9,274,065 2.0119 1.885 1.876 1.885 1.867 1.895 4,938,585 1.8779 0.00%
2023-07-03 0 2.020 2.010 2.020 1.930 2.030 11,944,000 23,706,840 1.9848 1.885 1.876 1.885 1.801 1.895 12,796,716 1.8526 6.32%
2023-06-30 0 1.900 1.900 1.910 1.900 1.930 2,902,325 5,547,624 1.9114 1.773 1.773 1.783 1.773 1.801 3,109,530 1.7841 -0.52%
2023-06-29 0 1.910 1.900 1.910 1.880 1.910 4,148,000 7,868,031 1.8968 1.783 1.773 1.783 1.755 1.783 4,444,137 1.7704 1.60%
2023-06-28 0 1.880 1.870 1.880 1.870 1.920 6,543,815 12,387,622 1.8930 1.755 1.745 1.755 1.745 1.792 7,010,996 1.7669 1.95%
2023-06-27 0 2.030 2.020 2.030 1.990 2.040 8,606,500 17,390,299 2.0206 1.721 1.713 1.721 1.687 1.730 10,151,037 1.7132 1.50%
2023-06-26 0 2.000 2.000 2.010 1.990 2.040 8,810,591 17,694,395 2.0083 1.696 1.696 1.704 1.687 1.730 10,391,755 1.7027 -0.50%
2023-06-23 0 2.010 2.010 2.020 1.960 2.060 3,663,000 7,359,177 2.0091 1.704 1.704 1.713 1.662 1.747 4,320,368 1.7034 -2.43%
2023-06-21 0 2.060 2.050 2.060 2.040 2.080 6,206,500 12,784,724 2.0599 1.747 1.738 1.747 1.730 1.764 7,320,329 1.7465 0.00%
2023-06-20 0 2.060 2.060 2.070 2.050 2.110 7,347,500 15,248,509 2.0753 1.747 1.747 1.755 1.738 1.789 8,666,095 1.7596 -2.83%
2023-06-19 0 2.120 2.110 2.120 2.090 2.130 3,882,000 8,162,600 2.1027 1.797 1.789 1.797 1.772 1.806 4,578,670 1.7827 0.47%
2023-06-16 0 2.110 2.100 2.110 2.090 2.130 8,503,500 17,984,635 2.1150 1.789 1.780 1.789 1.772 1.806 10,029,553 1.7932 -0.47%
2023-06-15 0 2.120 2.110 2.120 2.090 2.120 3,860,350 8,154,797 2.1125 1.797 1.789 1.797 1.772 1.797 4,553,135 1.7910 1.44%
2023-06-14 0 2.090 2.090 2.100 2.080 2.130 3,734,500 7,843,705 2.1003 1.772 1.772 1.780 1.764 1.806 4,404,700 1.7808 -0.48%
2023-06-13 0 2.100 2.090 2.100 2.080 2.110 3,280,056 6,868,015 2.0939 1.780 1.772 1.780 1.764 1.789 3,868,700 1.7753 0.48%
2023-06-12 0 2.090 2.080 2.090 2.060 2.110 2,482,500 5,160,242 2.0786 1.772 1.764 1.772 1.747 1.789 2,928,014 1.7624 0.00%
2023-06-09 0 2.090 2.090 2.100 2.080 2.130 3,804,000 7,994,861 2.1017 1.772 1.772 1.780 1.764 1.806 4,486,672 1.7819 0.48%
2023-06-08 0 2.080 2.080 2.090 2.050 2.090 3,357,500 6,964,390 2.0743 1.764 1.764 1.772 1.738 1.772 3,960,043 1.7587 -0.48%
2023-06-07 0 2.090 2.080 2.090 2.050 2.100 7,270,500 15,048,665 2.0698 1.772 1.764 1.772 1.738 1.780 8,575,276 1.7549 -0.48%
2023-06-06 0 2.100 2.080 2.100 2.080 2.140 4,892,000 10,297,207 2.1049 1.780 1.764 1.780 1.764 1.814 5,769,927 1.7846 0.48%
2023-06-05 0 2.090 2.080 2.090 2.050 2.090 2,842,690 5,908,392 2.0785 1.772 1.764 1.772 1.738 1.772 3,352,844 1.7622 0.97%
2023-06-02 0 2.070 2.050 2.070 2.030 2.080 8,042,894 16,567,555 2.0599 1.755 1.738 1.755 1.721 1.764 9,486,286 1.7465 2.99%
2023-06-01 0 2.010 2.000 2.010 1.990 2.030 4,599,000 9,246,942 2.0106 1.704 1.696 1.704 1.687 1.721 5,424,344 1.7047 -0.50%
2023-05-31 0 2.020 2.020 2.030 1.990 2.030 7,078,000 14,242,365 2.0122 1.713 1.713 1.721 1.687 1.721 8,348,230 1.7060 -0.49%
2023-05-30 0 2.030 2.030 2.040 1.990 2.060 4,450,500 8,998,805 2.0220 1.721 1.721 1.730 1.687 1.747 5,249,194 1.7143 0.50%
2023-05-29 0 2.020 2.010 2.020 2.000 2.060 7,775,000 15,709,427 2.0205 1.713 1.704 1.713 1.696 1.747 9,170,315 1.7131 -1.46%
2023-05-25 0 2.050 2.040 2.050 2.030 2.110 10,617,000 21,781,627 2.0516 1.738 1.730 1.738 1.721 1.789 12,522,345 1.7394 -2.84%
2023-05-24 0 2.110 2.100 2.110 2.090 2.150 6,489,000 13,742,895 2.1179 1.789 1.780 1.789 1.772 1.823 7,653,527 1.7956 -1.86%
2023-05-23 0 2.150 2.130 2.150 2.130 2.190 1,605,500 3,466,084 2.1589 1.823 1.806 1.823 1.806 1.857 1,893,626 1.8304 0.00%
2023-05-22 0 2.150 2.140 2.150 2.120 2.160 5,614,000 12,033,155 2.1434 1.823 1.814 1.823 1.797 1.831 6,621,498 1.8173 1.42%
2023-05-19 0 2.120 2.120 2.140 2.120 2.180 3,070,000 6,560,601 2.1370 1.797 1.797 1.814 1.797 1.848 3,620,947 1.8118 -1.85%
2023-05-18 0 2.160 2.150 2.160 2.140 2.200 5,204,000 11,261,657 2.1640 1.831 1.823 1.831 1.814 1.865 6,137,919 1.8348 0.00%
2023-05-17 0 2.160 2.150 2.160 2.150 2.210 5,326,000 11,570,524 2.1725 1.831 1.823 1.831 1.823 1.874 6,281,813 1.8419 -2.26%
2023-05-16 0 2.210 2.200 2.210 2.180 2.280 8,332,000 18,517,011 2.2224 1.874 1.865 1.874 1.848 1.933 9,827,275 1.8842 -2.21%
2023-05-15 0 2.260 2.260 2.270 2.250 2.300 4,401,000 9,954,173 2.2618 1.916 1.916 1.925 1.908 1.950 5,190,811 1.9177 -0.88%
2023-05-12 0 2.280 2.280 2.290 2.270 2.350 3,622,500 8,337,046 2.3015 1.933 1.933 1.942 1.925 1.992 4,272,600 1.9513 -2.56%
2023-05-11 0 2.340 2.330 2.340 2.300 2.360 10,114,988 23,563,515 2.3296 1.984 1.975 1.984 1.950 2.001 11,930,241 1.9751 0.86%
2023-05-10 0 2.320 2.310 2.320 2.250 2.330 8,591,008 19,817,683 2.3068 1.967 1.959 1.967 1.908 1.975 10,132,765 1.9558 2.20%
2023-05-09 0 2.270 2.260 2.270 2.260 2.340 6,816,000 15,683,577 2.3010 1.925 1.916 1.925 1.916 1.984 8,039,211 1.9509 -2.16%
2023-05-08 0 2.320 2.310 2.320 2.280 2.350 4,326,500 9,996,645 2.3106 1.967 1.959 1.967 1.933 1.992 5,102,941 1.9590 0.87%
2023-05-05 0 2.300 2.290 2.300 2.260 2.310 4,330,500 9,925,259 2.2919 1.950 1.942 1.950 1.916 1.959 5,107,659 1.9432 1.77%
2023-05-04 0 2.260 2.260 2.270 2.200 2.270 5,886,500 13,268,570 2.2541 1.916 1.916 1.925 1.865 1.925 6,942,901 1.9111 2.26%
2023-05-03 0 2.210 2.200 2.210 2.190 2.220 1,371,640 3,024,951 2.2054 1.874 1.865 1.874 1.857 1.882 1,617,797 1.8698 -1.78%
2023-05-02 0 2.250 2.240 2.250 2.210 2.280 1,790,500 4,008,950 2.2390 1.908 1.899 1.908 1.874 1.933 2,111,826 1.8983 2.27%
2023-04-28 0 2.200 2.200 2.210 2.190 2.230 4,832,456 10,668,937 2.2078 1.865 1.865 1.874 1.857 1.891 5,699,697 1.8718 0.00%
2023-04-27 0 2.200 2.200 2.210 2.170 2.210 4,292,993 9,408,915 2.1917 1.865 1.865 1.874 1.840 1.874 5,063,421 1.8582 -0.45%
2023-04-26 0 2.210 2.200 2.210 2.140 2.230 4,288,000 9,418,843 2.1966 1.874 1.865 1.874 1.814 1.891 5,057,532 1.8623 1.84%
2023-04-25 0 2.170 2.160 2.170 2.090 2.260 9,711,633 20,909,507 2.1530 1.840 1.831 1.840 1.772 1.916 11,454,499 1.8254 -3.12%
2023-04-24 0 2.240 2.220 2.240 2.180 2.250 3,746,000 8,318,989 2.2208 1.899 1.882 1.899 1.848 1.908 4,418,264 1.8829 1.82%
2023-04-21 0 2.200 2.190 2.200 2.190 2.240 3,508,500 7,769,543 2.2145 1.865 1.857 1.865 1.857 1.899 4,138,141 1.8775 -1.79%
2023-04-20 0 2.240 2.230 2.240 2.200 2.240 2,986,000 6,642,256 2.2245 1.899 1.891 1.899 1.865 1.899 3,521,873 1.8860 0.90%
2023-04-19 0 2.220 2.210 2.220 2.210 2.270 2,391,500 5,315,728 2.2228 1.882 1.874 1.882 1.874 1.925 2,820,683 1.8846 -1.33%
2023-04-18 0 2.250 2.240 2.250 2.230 2.280 6,342,500 14,259,205 2.2482 1.908 1.899 1.908 1.891 1.933 7,480,736 1.9061 0.00%
2023-04-17 0 2.250 2.240 2.250 2.180 2.280 10,481,193 23,622,131 2.2538 1.908 1.899 1.908 1.848 1.933 12,362,166 1.9108 2.27%
2023-04-14 0 2.200 2.200 2.210 2.170 2.230 3,798,000 8,367,121 2.2030 1.865 1.865 1.874 1.840 1.891 4,479,596 1.8678 1.85%
2023-04-13 0 2.160 2.160 2.170 2.150 2.180 3,576,730 7,742,923 2.1648 1.831 1.831 1.840 1.823 1.848 4,218,616 1.8354 -1.82%
2023-04-12 0 2.200 2.180 2.200 2.160 2.230 7,264,479 15,873,920 2.1851 1.865 1.848 1.865 1.831 1.891 8,568,175 1.8527 0.00%
2023-04-11 0 2.200 2.190 2.200 2.150 2.200 7,689,000 16,702,653 2.1723 1.865 1.857 1.865 1.823 1.865 9,068,881 1.8418 2.33%
2023-04-06 0 2.150 2.130 2.150 2.130 2.160 3,393,680 7,273,222 2.1432 1.823 1.806 1.823 1.806 1.831 4,002,716 1.8171 -0.46%
2023-04-04 0 2.160 2.150 2.160 2.150 2.220 8,196,489 17,900,606 2.1839 1.831 1.823 1.831 1.823 1.882 9,667,445 1.8516 -1.82%
2023-04-03 0 2.200 2.180 2.200 2.170 2.220 3,777,000 8,261,540 2.1873 1.865 1.848 1.865 1.840 1.882 4,454,827 1.8545 0.92%
2023-03-31 0 2.180 2.180 2.200 2.150 2.210 4,831,500 10,559,565 2.1856 1.848 1.848 1.865 1.823 1.874 5,698,569 1.8530 0.00%
2023-03-30 0 2.180 2.180 2.190 2.160 2.240 6,224,500 13,587,039 2.1828 1.848 1.848 1.857 1.831 1.899 7,341,559 1.8507 -2.68%
2023-03-29 0 2.240 2.230 2.240 2.180 2.240 6,130,500 13,586,653 2.2162 1.899 1.891 1.899 1.848 1.899 7,230,690 1.8790 1.82%
2023-03-28 0 2.200 2.190 2.200 2.140 2.230 12,368,500 27,170,476 2.1967 1.865 1.857 1.865 1.814 1.891 14,588,172 1.8625 1.85%
2023-03-27 0 2.160 2.150 2.160 2.130 2.190 8,184,000 17,650,347 2.1567 1.831 1.823 1.831 1.806 1.857 9,652,715 1.8285 0.47%
2023-03-24 0 2.150 2.140 2.150 2.130 2.180 3,805,000 8,186,819 2.1516 1.823 1.814 1.823 1.806 1.848 4,487,852 1.8242 -0.92%
2023-03-23 0 2.170 2.160 2.170 2.090 2.180 7,797,000 16,722,519 2.1447 1.840 1.831 1.840 1.772 1.848 9,196,263 1.8184 2.36%
2023-03-22 0 2.120 2.120 2.130 2.100 2.160 4,448,500 9,457,009 2.1259 1.797 1.797 1.806 1.780 1.831 5,246,835 1.8024 1.44%
2023-03-21 0 2.090 2.080 2.090 2.030 2.090 5,208,000 10,761,087 2.0663 1.772 1.764 1.772 1.721 1.772 6,142,637 1.7519 1.95%
2023-03-20 0 2.050 2.040 2.050 2.000 2.090 8,072,894 16,373,767 2.0282 1.738 1.730 1.738 1.696 1.772 9,521,669 1.7196 -2.38%
2023-03-17 0 2.100 2.100 2.110 2.080 2.140 7,069,962 14,900,726 2.1076 1.780 1.780 1.789 1.764 1.814 8,338,750 1.7869 0.00%
2023-03-16 0 2.100 2.090 2.100 2.030 2.110 7,737,000 16,137,568 2.0858 1.780 1.772 1.780 1.721 1.789 9,125,495 1.7684 0.96%
2023-03-15 0 2.080 2.070 2.080 2.030 2.100 8,042,500 16,612,414 2.0656 1.764 1.755 1.764 1.721 1.780 9,485,821 1.7513 2.46%
2023-03-14 0 2.030 2.030 2.040 1.960 2.080 22,813,450 45,728,096 2.0044 1.721 1.721 1.730 1.662 1.764 26,907,591 1.6994 -0.98%
2023-03-13 0 2.050 2.040 2.050 2.000 2.090 7,854,057 16,015,749 2.0392 1.738 1.730 1.738 1.696 1.772 9,263,560 1.7289 -1.91%
2023-03-10 0 2.090 2.080 2.090 2.070 2.160 9,152,500 19,186,105 2.0963 1.772 1.764 1.772 1.755 1.831 10,795,023 1.7773 -3.24%
2023-03-09 0 2.160 2.160 2.170 2.160 2.250 7,295,500 15,974,041 2.1896 1.831 1.831 1.840 1.831 1.908 8,604,763 1.8564 -3.57%
2023-03-08 0 2.240 2.230 2.240 2.210 2.250 5,262,000 11,724,311 2.2281 1.899 1.891 1.899 1.874 1.908 6,206,328 1.8891 -1.75%
2023-03-07 0 2.280 2.260 2.280 2.250 2.320 8,967,000 20,447,565 2.2803 1.933 1.916 1.933 1.908 1.967 10,576,233 1.9334 0.00%
2023-03-06 0 2.280 2.260 2.280 2.240 2.310 5,216,500 11,849,080 2.2715 1.933 1.916 1.933 1.899 1.959 6,152,662 1.9258 -0.87%
2023-03-03 0 2.300 2.290 2.300 2.250 2.310 5,418,000 12,361,055 2.2815 1.950 1.942 1.950 1.908 1.959 6,390,324 1.9343 1.32%
2023-03-02 0 2.270 2.270 2.280 2.200 2.290 6,863,708 15,536,987 2.2636 1.925 1.925 1.933 1.865 1.942 8,095,481 1.9192 1.79%
2023-03-01 0 2.230 2.230 2.240 2.130 2.240 11,704,845 25,824,890 2.2063 1.891 1.891 1.899 1.806 1.899 13,805,417 1.8706 4.69%
2023-02-28 0 2.130 2.130 2.140 2.110 2.200 7,232,850 15,559,406 2.1512 1.806 1.806 1.814 1.789 1.865 8,530,870 1.8239 -1.84%
2023-02-27 0 2.170 2.170 2.180 2.170 2.220 3,907,500 8,554,460 2.1892 1.840 1.840 1.848 1.840 1.882 4,608,747 1.8561 -2.25%
2023-02-24 0 2.220 2.210 2.220 2.180 2.270 7,725,900 17,125,523 2.2166 1.882 1.874 1.882 1.848 1.925 9,112,403 1.8794 -1.77%
2023-02-23 0 2.260 2.260 2.280 2.250 2.320 5,391,000 12,302,247 2.2820 1.916 1.916 1.933 1.908 1.967 6,358,478 1.9348 -2.16%
2023-02-22 0 2.310 2.300 2.310 2.290 2.330 2,412,500 5,562,615 2.3057 1.959 1.950 1.959 1.942 1.975 2,845,451 1.9549 -0.86%
2023-02-21 0 2.330 2.320 2.330 2.310 2.390 3,168,000 7,435,984 2.3472 1.975 1.967 1.975 1.959 2.026 3,736,535 1.9901 0.00%
2023-02-20 0 2.330 2.320 2.330 2.280 2.340 2,528,000 5,847,822 2.3132 1.975 1.967 1.975 1.933 1.984 2,981,679 1.9613 1.75%
2023-02-17 0 2.290 2.280 2.290 2.280 2.340 3,636,000 8,339,514 2.2936 1.942 1.933 1.942 1.933 1.984 4,288,523 1.9446 -0.43%
2023-02-16 0 2.300 2.300 2.310 2.290 2.360 3,334,254 7,746,626 2.3233 1.950 1.950 1.959 1.942 2.001 3,932,625 1.9698 -0.86%
2023-02-15 0 2.320 2.310 2.320 2.300 2.360 2,618,000 6,090,855 2.3265 1.967 1.959 1.967 1.950 2.001 3,087,831 1.9725 -2.11%
2023-02-14 0 2.370 2.360 2.370 2.350 2.380 2,020,500 4,777,142 2.3643 2.009 2.001 2.009 1.992 2.018 2,383,102 2.0046 0.42%
2023-02-13 0 2.360 2.350 2.360 2.320 2.370 2,852,313 6,684,729 2.3436 2.001 1.992 2.001 1.967 2.009 3,364,194 1.9870 -0.42%
2023-02-10 0 2.370 2.360 2.370 2.350 2.400 4,549,405 10,793,812 2.3726 2.009 2.001 2.009 1.992 2.035 5,365,849 2.0116 0.85%
2023-02-09 0 2.350 2.350 2.360 2.300 2.360 4,627,000 10,805,105 2.3352 1.992 1.992 2.001 1.950 2.001 5,457,369 1.9799 2.17%
2023-02-08 0 2.300 2.300 2.310 2.300 2.350 3,297,420 7,614,607 2.3093 1.950 1.950 1.959 1.950 1.992 3,889,181 1.9579 -0.86%
2023-02-07 0 2.320 2.320 2.330 2.310 2.380 4,467,500 10,428,847 2.3344 1.967 1.967 1.975 1.959 2.018 5,269,245 1.9792 -1.28%
2023-02-06 0 2.350 2.340 2.350 2.330 2.400 5,091,610 11,956,460 2.3483 1.992 1.984 1.992 1.975 2.035 6,005,359 1.9910 -2.89%
2023-02-03 0 2.420 2.410 2.420 2.390 2.460 2,527,000 6,097,830 2.4131 2.052 2.043 2.052 2.026 2.086 2,980,500 2.0459 -1.22%
2023-02-02 0 2.450 2.440 2.450 2.430 2.490 5,817,060 14,322,041 2.4621 2.077 2.069 2.077 2.060 2.111 6,861,000 2.0875 -0.81%
2023-02-01 0 2.470 2.460 2.470 2.380 2.480 6,711,993 16,450,780 2.4510 2.094 2.086 2.094 2.018 2.103 7,916,539 2.0780 2.92%
2023-01-31 0 2.400 2.380 2.400 2.380 2.450 4,877,260 11,727,115 2.4044 2.035 2.018 2.035 2.018 2.077 5,752,541 2.0386 0.42%
2023-01-30 0 2.390 2.380 2.390 2.380 2.480 7,201,350 17,528,649 2.4341 2.026 2.018 2.026 2.018 2.103 8,493,717 2.0637 -2.45%
2023-01-27 0 2.450 2.440 2.450 2.420 2.490 2,575,500 6,299,333 2.4459 2.077 2.069 2.077 2.052 2.111 3,037,704 2.0737 0.82%
2023-01-26 0 2.430 2.420 2.430 2.390 2.450 5,664,105 13,732,590 2.4245 2.060 2.052 2.060 2.026 2.077 6,680,595 2.0556 2.53%
2023-01-20 0 2.370 2.360 2.370 2.320 2.370 4,641,500 10,927,915 2.3544 2.009 2.001 2.009 1.967 2.009 5,474,472 1.9962 1.28%
2023-01-19 0 2.340 2.330 2.340 2.320 2.360 869,000 2,033,665 2.3402 1.984 1.975 1.984 1.967 2.001 1,024,952 1.9842 -1.27%
2023-01-18 0 2.370 2.370 2.380 2.350 2.410 3,608,070 8,585,966 2.3797 2.009 2.009 2.018 1.992 2.043 4,255,580 2.0176 -0.42%
2023-01-17 0 2.380 2.360 2.380 2.340 2.410 6,056,352 14,328,596 2.3659 2.018 2.001 2.018 1.984 2.043 7,143,235 2.0059 0.00%
2023-01-16 0 2.380 2.380 2.390 2.380 2.470 11,132,000 26,859,477 2.4128 2.018 2.018 2.026 2.018 2.094 13,129,768 2.0457 -2.06%
2023-01-13 0 2.430 2.410 2.430 2.370 2.480 14,630,000 35,375,056 2.4180 2.060 2.043 2.060 2.009 2.103 17,255,525 2.0501 2.53%
2023-01-12 0 2.370 2.360 2.370 2.320 2.420 13,739,000 32,652,663 2.3766 2.009 2.001 2.009 1.967 2.052 16,204,625 2.0150 1.72%
2023-01-11 0 2.330 2.310 2.330 2.310 2.380 17,701,691 41,330,701 2.3348 1.975 1.959 1.975 1.959 2.018 20,878,467 1.9796 -0.85%
2023-01-10 0 2.350 2.350 2.360 2.270 2.500 41,102,070 99,117,624 2.4115 1.992 1.992 2.001 1.925 2.120 48,478,318 2.0446 2.17%
2023-01-09 0 2.300 2.290 2.300 2.270 2.360 8,274,380 19,219,677 2.3228 1.950 1.942 1.950 1.925 2.001 9,759,314 1.9694 1.32%
2023-01-06 0 2.270 2.260 2.280 2.240 2.330 9,625,952 22,159,971 2.3021 1.925 1.916 1.933 1.899 1.975 11,353,442 1.9518 1.34%
2023-01-05 0 2.240 2.240 2.250 2.230 2.290 11,974,012 26,985,070 2.2536 1.899 1.899 1.908 1.891 1.942 14,122,889 1.9107 -1.32%
2023-01-04 0 2.270 2.260 2.270 2.110 2.270 16,536,500 36,734,943 2.2214 1.925 1.916 1.925 1.789 1.925 19,504,169 1.8834 6.57%
2023-01-03 0 2.130 2.120 2.130 2.040 2.160 8,427,000 17,791,992 2.1113 1.806 1.797 1.806 1.730 1.831 9,939,324 1.7901 2.90%
2022-12-30 0 2.070 2.070 2.090 2.050 2.100 3,114,000 6,445,563 2.0699 1.755 1.755 1.772 1.738 1.780 3,672,844 1.7549 0.98%
2022-12-29 0 2.050 2.040 2.050 2.030 2.090 9,560,298 19,544,025 2.0443 1.738 1.730 1.738 1.721 1.772 11,276,005 1.7332 -1.91%
2022-12-28 0 2.090 2.090 2.100 2.070 2.120 4,413,010 9,224,575 2.0903 1.772 1.772 1.780 1.755 1.797 5,204,976 1.7723 0.48%
2022-12-23 0 2.080 2.070 2.080 2.060 2.100 3,809,020 7,899,836 2.0740 1.764 1.755 1.764 1.747 1.780 4,492,593 1.7584 -0.95%
2022-12-22 0 2.100 2.080 2.100 2.060 2.140 4,616,500 9,688,195 2.0986 1.780 1.764 1.780 1.747 1.814 5,444,985 1.7793 0.48%
2022-12-21 0 2.090 2.080 2.090 2.040 2.100 4,108,380 8,493,211 2.0673 1.772 1.764 1.772 1.730 1.780 4,845,677 1.7527 0.97%
2022-12-20 0 2.070 2.050 2.070 2.020 2.120 13,646,848 28,137,603 2.0618 1.755 1.738 1.755 1.713 1.797 16,095,935 1.7481 -2.36%
2022-12-19 0 2.120 2.110 2.120 2.100 2.230 6,527,000 13,918,020 2.1324 1.797 1.789 1.797 1.780 1.891 7,698,347 1.8079 -3.64%
2022-12-16 0 2.200 2.190 2.200 2.130 2.200 7,759,000 16,893,072 2.1772 1.865 1.857 1.865 1.806 1.865 9,151,443 1.8459 2.33%
2022-12-15 0 2.150 2.150 2.160 2.120 2.170 5,320,500 11,374,375 2.1378 1.823 1.823 1.831 1.797 1.840 6,275,326 1.8126 -0.46%
2022-12-14 0 2.160 2.150 2.160 2.130 2.200 9,895,000 21,404,505 2.1632 1.831 1.823 1.831 1.806 1.865 11,670,774 1.8340 0.47%
2022-12-13 0 2.150 2.140 2.150 2.130 2.190 7,285,474 15,716,743 2.1573 1.823 1.814 1.823 1.806 1.857 8,592,938 1.8290 0.00%
2022-12-12 0 2.150 2.150 2.160 2.130 2.180 6,909,500 14,870,280 2.1521 1.823 1.823 1.831 1.806 1.848 8,149,491 1.8247 -1.83%
2022-12-09 0 2.190 2.190 2.200 2.180 2.240 8,178,220 18,026,230 2.2042 1.857 1.857 1.865 1.848 1.899 9,645,897 1.8688 -0.90%
2022-12-08 0 2.210 2.200 2.210 2.150 2.220 8,358,196 18,258,505 2.1845 1.874 1.865 1.874 1.823 1.882 9,858,172 1.8521 2.31%
2022-12-07 0 2.160 2.160 2.180 2.150 2.280 20,286,500 44,870,200 2.2118 1.831 1.831 1.848 1.823 1.933 23,927,150 1.8753 -2.26%
2022-12-06 0 2.210 2.200 2.210 2.140 2.330 15,792,000 35,296,750 2.2351 1.874 1.865 1.874 1.814 1.975 18,626,059 1.8950 0.91%
2022-12-05 0 2.190 2.190 2.200 2.150 2.210 11,095,316 24,166,880 2.1781 1.857 1.857 1.865 1.823 1.874 13,086,500 1.8467 4.29%
2022-12-02 0 2.100 2.100 2.110 2.090 2.160 5,565,854 11,760,240 2.1129 1.780 1.780 1.789 1.772 1.831 6,564,712 1.7914 -1.41%
2022-12-01 0 2.130 2.130 2.140 2.110 2.210 20,364,496 43,953,821 2.1584 1.806 1.806 1.814 1.789 1.874 24,019,143 1.8299 0.00%
2022-11-30 0 2.130 2.120 2.130 2.030 2.130 18,713,267 38,970,885 2.0825 1.806 1.797 1.806 1.721 1.806 22,071,582 1.7657 4.41%
2022-11-29 0 2.040 2.030 2.040 1.950 2.050 15,209,000 30,659,860 2.0159 1.730 1.721 1.730 1.653 1.738 17,938,433 1.7092 4.08%
2022-11-28 0 1.960 1.950 1.960 1.900 1.960 7,046,500 13,598,295 1.9298 1.662 1.653 1.662 1.611 1.662 8,311,077 1.6362 -0.51%
2022-11-25 0 1.970 1.970 1.980 1.950 2.000 5,539,070 10,895,911 1.9671 1.670 1.670 1.679 1.653 1.696 6,533,121 1.6678 0.00%
2022-11-24 0 1.970 1.970 1.980 1.960 2.000 2,844,000 5,611,195 1.9730 1.670 1.670 1.679 1.662 1.696 3,354,389 1.6728 1.03%
2022-11-23 0 1.950 1.950 1.960 1.940 2.000 5,609,000 11,028,777 1.9663 1.653 1.653 1.662 1.645 1.696 6,615,601 1.6671 0.00%
2022-11-22 0 1.950 1.950 1.960 1.920 2.000 9,802,000 19,245,885 1.9635 1.653 1.653 1.662 1.628 1.696 11,561,084 1.6647 0.52%
2022-11-21 0 1.940 1.940 1.950 1.920 1.970 4,120,348 7,962,519 1.9325 1.645 1.645 1.653 1.628 1.670 4,859,793 1.6384 -1.52%
2022-11-18 0 1.970 1.950 1.970 1.940 1.990 7,951,260 15,632,526 1.9660 1.670 1.653 1.670 1.645 1.687 9,378,207 1.6669 0.51%
2022-11-17 0 1.960 1.960 1.970 1.910 1.980 13,113,500 25,365,847 1.9343 1.662 1.662 1.670 1.619 1.679 15,466,871 1.6400 -1.01%
2022-11-16 0 1.980 1.970 1.980 1.970 2.060 10,943,000 21,893,235 2.0007 1.679 1.670 1.679 1.670 1.747 12,906,850 1.6962 -3.88%
2022-11-15 0 2.060 2.050 2.060 1.980 2.070 16,676,215 34,043,878 2.0415 1.747 1.738 1.747 1.679 1.755 19,668,957 1.7308 1.48%
2022-11-14 0 2.030 2.010 2.030 1.960 2.030 17,285,000 34,553,630 1.9991 1.721 1.704 1.721 1.662 1.721 20,386,996 1.6949 5.73%
2022-11-11 0 1.920 1.920 1.930 1.890 1.950 9,295,362 17,838,571 1.9191 1.628 1.628 1.636 1.602 1.653 10,963,524 1.6271 3.78%
2022-11-10 0 1.850 1.850 1.860 1.840 1.900 7,728,000 14,377,948 1.8605 1.569 1.569 1.577 1.560 1.611 9,114,880 1.5774 -3.14%
2022-11-09 0 1.910 1.890 1.910 1.890 1.950 9,274,272 17,729,240 1.9117 1.619 1.602 1.619 1.602 1.653 10,938,649 1.6208 -1.55%
2022-11-08 0 1.940 1.930 1.940 1.910 1.980 5,086,496 9,832,287 1.9330 1.645 1.636 1.645 1.619 1.679 5,999,327 1.6389 -1.52%
2022-11-07 0 1.970 1.960 1.970 1.910 1.980 14,579,100 28,394,814 1.9476 1.670 1.662 1.670 1.619 1.679 17,195,490 1.6513 3.14%
2022-11-04 0 1.910 1.900 1.910 1.840 1.940 18,995,000 36,238,787 1.9078 1.619 1.611 1.619 1.560 1.645 22,403,875 1.6175 3.80%
2022-11-03 0 1.840 1.840 1.850 1.830 1.890 5,644,000 10,432,856 1.8485 1.560 1.560 1.569 1.552 1.602 6,656,882 1.5672 -3.16%
2022-11-02 0 1.900 1.900 1.910 1.770 1.910 13,150,500 24,410,579 1.8562 1.611 1.611 1.619 1.501 1.619 15,510,511 1.5738 6.74%
2022-11-01 0 1.780 1.780 1.790 1.730 1.800 8,985,000 15,883,135 1.7677 1.509 1.509 1.518 1.467 1.526 10,597,464 1.4988 2.30%
2022-10-31 0 1.740 1.730 1.740 1.710 1.770 5,105,000 8,899,185 1.7432 1.475 1.467 1.475 1.450 1.501 6,021,152 1.4780 -1.14%
2022-10-28 0 1.760 1.750 1.760 1.730 1.830 7,767,000 13,663,210 1.7591 1.492 1.484 1.492 1.467 1.552 9,160,879 1.4915 -2.76%
2022-10-27 0 1.810 1.800 1.810 1.790 1.880 11,660,000 21,448,044 1.8395 1.535 1.526 1.535 1.518 1.594 13,752,524 1.5596 1.69%
2022-10-26 0 1.780 1.780 1.790 1.750 1.840 6,173,500 11,134,503 1.8036 1.509 1.509 1.518 1.484 1.560 7,281,407 1.5292 2.30%
2022-10-25 0 1.740 1.740 1.750 1.680 1.770 11,710,000 20,226,036 1.7272 1.475 1.475 1.484 1.424 1.501 13,811,497 1.4644 2.96%
2022-10-24 0 1.690 1.690 1.700 1.690 1.800 8,493,500 14,718,782 1.7329 1.433 1.433 1.441 1.433 1.526 10,017,758 1.4693 -6.11%
2022-10-21 0 1.800 1.790 1.800 1.770 1.810 7,298,500 13,102,103 1.7952 1.526 1.518 1.526 1.501 1.535 8,608,301 1.5220 1.69%
2022-10-20 0 1.770 1.760 1.770 1.740 1.790 21,867,541 38,520,318 1.7615 1.501 1.492 1.501 1.475 1.518 25,791,927 1.4935 0.00%
2022-10-19 0 1.770 1.760 1.770 1.760 1.810 6,152,500 10,979,533 1.7846 1.501 1.492 1.501 1.492 1.535 7,256,638 1.5130 -1.67%
2022-10-18 0 1.800 1.790 1.800 1.750 1.810 9,889,000 17,649,124 1.7847 1.526 1.518 1.526 1.484 1.535 11,663,697 1.5132 2.27%
2022-10-17 0 1.760 1.760 1.770 1.750 1.790 5,999,000 10,575,042 1.7628 1.492 1.492 1.501 1.484 1.518 7,075,591 1.4946 -0.56%
2022-10-14 0 1.770 1.760 1.770 1.750 1.810 9,220,000 16,423,063 1.7812 1.501 1.492 1.501 1.484 1.535 10,874,637 1.5102 1.72%
2022-10-13 0 1.740 1.740 1.750 1.710 1.770 13,816,495 24,110,282 1.7450 1.475 1.475 1.484 1.450 1.501 16,296,027 1.4795 1.16%
2022-10-12 0 1.720 1.710 1.720 1.680 1.750 11,681,500 19,989,993 1.7113 1.458 1.450 1.458 1.424 1.484 13,777,882 1.4509 1.18%
2022-10-11 0 1.700 1.700 1.710 1.680 1.740 9,018,139 15,466,076 1.7150 1.441 1.441 1.450 1.424 1.475 10,636,550 1.4541 -1.73%
2022-10-10 0 1.730 1.710 1.730 1.710 1.760 13,708,500 23,670,045 1.7267 1.467 1.450 1.467 1.450 1.492 16,168,651 1.4639 1.17%
2022-10-07 0 1.710 1.700 1.710 1.670 1.720 6,353,500 10,780,642 1.6968 1.450 1.441 1.450 1.416 1.458 7,493,710 1.4386 -1.72%
2022-10-06 0 1.740 1.730 1.740 1.740 1.790 4,595,500 8,118,429 1.7666 1.475 1.467 1.475 1.475 1.518 5,420,216 1.4978 -3.87%
2022-10-05 0 1.810 1.800 1.810 1.770 1.820 4,438,000 7,975,120 1.7970 1.535 1.526 1.535 1.501 1.543 5,234,451 1.5236 5.85%
2022-10-03 0 1.710 1.710 1.720 1.680 1.760 7,165,500 12,296,416 1.7161 1.450 1.450 1.458 1.424 1.492 8,451,433 1.4550 -0.58%
2022-09-30 0 1.720 1.720 1.730 1.700 1.750 6,163,000 10,614,813 1.7223 1.458 1.458 1.467 1.441 1.484 7,269,023 1.4603 -1.71%
2022-09-29 0 1.750 1.740 1.750 1.730 1.840 5,002,996 8,838,642 1.7667 1.484 1.475 1.484 1.467 1.560 5,900,842 1.4979 -3.31%
2022-09-28 0 1.810 1.800 1.810 1.800 1.880 9,012,000 16,508,592 1.8318 1.535 1.526 1.535 1.526 1.594 10,629,309 1.5531 -5.24%
2022-09-27 0 1.910 1.910 1.920 1.850 1.920 4,226,244 7,954,241 1.8821 1.619 1.619 1.628 1.569 1.628 4,984,693 1.5957 1.60%
2022-09-26 0 1.880 1.870 1.880 1.850 1.900 6,604,500 12,407,564 1.8787 1.594 1.585 1.594 1.569 1.611 7,789,755 1.5928 -0.53%
2022-09-23 0 1.890 1.890 1.900 1.880 1.930 6,513,310 12,381,988 1.9010 1.602 1.602 1.611 1.594 1.636 7,682,200 1.6118 -1.56%
2022-09-22 0 1.920 1.920 1.930 1.910 1.960 9,410,500 18,152,516 1.9290 1.628 1.628 1.636 1.619 1.662 11,099,324 1.6355 -2.04%
2022-09-21 0 1.960 1.960 1.970 1.960 2.000 4,615,000 9,129,530 1.9782 1.662 1.662 1.670 1.662 1.696 5,443,216 1.6772 -2.00%
2022-09-20 0 2.000 1.990 2.000 1.970 2.020 3,358,000 6,703,153 1.9962 1.696 1.687 1.696 1.670 1.713 3,960,632 1.6924 1.01%
2022-09-19 0 1.980 1.980 1.990 1.980 2.010 7,247,515 14,424,355 1.9902 1.679 1.679 1.687 1.679 1.704 8,548,166 1.6874 0.00%
2022-09-16 0 1.980 1.980 1.990 1.980 2.020 15,303,731 30,474,634 1.9913 1.679 1.679 1.687 1.679 1.713 18,050,165 1.6883 -1.98%
2022-09-15 0 2.020 2.020 2.040 2.020 2.060 7,442,000 15,112,395 2.0307 1.713 1.713 1.730 1.713 1.747 8,777,554 1.7217 -0.49%
2022-09-14 0 2.030 2.030 2.050 2.030 2.070 6,789,312 13,863,692 2.0420 1.721 1.721 1.738 1.721 1.755 8,007,734 1.7313 -3.79%
2022-09-13 0 2.110 2.100 2.110 2.070 2.140 8,236,644 17,327,944 2.1038 1.789 1.780 1.789 1.755 1.814 9,714,806 1.7837 1.93%
2022-09-09 0 2.070 2.070 2.080 2.030 2.090 12,661,000 26,000,044 2.0536 1.755 1.755 1.764 1.721 1.772 14,933,165 1.7411 1.47%
2022-09-08 0 2.040 2.030 2.040 2.030 2.090 6,967,047 14,301,863 2.0528 1.730 1.721 1.730 1.721 1.772 8,217,365 1.7404 -1.45%
2022-09-07 0 2.070 2.060 2.070 2.030 2.080 7,280,500 14,976,127 2.0570 1.755 1.747 1.755 1.721 1.764 8,587,071 1.7440 -0.48%
2022-09-06 0 2.080 2.070 2.080 2.030 2.090 7,851,000 16,153,546 2.0575 1.764 1.755 1.764 1.721 1.772 9,259,954 1.7445 1.46%
2022-09-05 0 2.050 2.040 2.050 2.030 2.100 14,583,500 29,977,565 2.0556 1.738 1.730 1.738 1.721 1.780 17,200,680 1.7428 -1.91%
2022-09-02 0 2.090 2.090 2.100 2.080 2.140 8,758,000 18,384,097 2.0991 1.772 1.772 1.780 1.764 1.814 10,329,726 1.7797 -1.88%
2022-09-01 0 2.130 2.120 2.130 2.110 2.190 7,577,000 16,244,587 2.1439 1.806 1.797 1.806 1.789 1.857 8,936,781 1.8177 -1.84%
2022-08-31 0 2.170 2.170 2.180 2.090 2.180 23,186,500 49,565,545 2.1377 1.840 1.840 1.848 1.772 1.848 27,347,589 1.8124 0.00%
2022-08-30 0 2.170 2.170 2.180 2.170 2.290 21,941,546 48,440,485 2.2077 1.840 1.840 1.848 1.840 1.942 25,879,214 1.8718 -1.36%
2022-08-29 0 2.200 2.200 2.210 2.180 2.410 63,039,997 143,439,457 2.2754 1.865 1.865 1.874 1.848 2.043 74,353,263 1.9292 -5.58%
2022-08-26 0 2.330 2.330 2.340 2.020 2.650 131,590,776 313,379,804 2.3815 1.975 1.975 1.984 1.713 2.247 155,206,283 2.0191 14.78%
2022-08-25 0 2.030 2.030 2.040 2.000 2.040 3,409,000 6,881,289 2.0186 1.721 1.721 1.730 1.696 1.730 4,020,785 1.7114 1.00%
2022-08-24 0 2.010 2.010 2.030 2.010 2.040 3,808,500 7,704,172 2.0229 1.704 1.704 1.721 1.704 1.730 4,491,980 1.7151 -1.95%
2022-08-23 0 2.050 2.040 2.050 2.030 2.060 3,731,500 7,626,080 2.0437 1.738 1.730 1.738 1.721 1.747 4,401,161 1.7327 -0.97%
2022-08-22 0 2.070 2.070 2.080 2.040 2.100 4,577,500 9,496,295 2.0746 1.755 1.755 1.764 1.730 1.780 5,398,986 1.7589 0.00%
2022-08-19 0 2.070 2.060 2.070 2.050 2.080 1,439,701 2,968,230 2.0617 1.755 1.747 1.755 1.738 1.764 1,698,072 1.7480 0.98%
2022-08-18 0 2.050 2.050 2.060 2.050 2.130 9,512,209 19,856,505 2.0875 1.738 1.738 1.747 1.738 1.806 11,219,286 1.7699 -2.38%
2022-08-17 0 2.100 2.100 2.110 2.040 2.120 8,469,655 17,707,703 2.0907 1.780 1.780 1.789 1.730 1.797 9,989,634 1.7726 3.45%
2022-08-16 0 2.030 2.010 2.030 2.000 2.060 6,563,655 13,348,515 2.0337 1.721 1.704 1.721 1.696 1.747 7,741,580 1.7243 1.50%
2022-08-15 0 2.000 2.000 2.010 1.990 2.050 4,000,400 8,054,524 2.0134 1.696 1.696 1.704 1.687 1.738 4,718,319 1.7071 -0.99%
2022-08-12 0 2.020 2.020 2.030 2.010 2.040 5,326,500 10,777,860 2.0234 1.713 1.713 1.721 1.704 1.730 6,282,403 1.7156 -0.49%
2022-08-11 0 2.030 2.030 2.040 1.980 2.040 4,324,873 8,725,640 2.0175 1.721 1.721 1.730 1.679 1.730 5,101,022 1.7106 3.05%
2022-08-10 0 1.970 1.970 1.980 1.970 2.040 7,228,917 14,370,903 1.9880 1.670 1.670 1.679 1.670 1.730 8,526,231 1.6855 -2.96%
2022-08-09 0 2.030 2.020 2.030 2.020 2.060 4,657,000 9,503,050 2.0406 1.721 1.713 1.721 1.713 1.747 5,492,753 1.7301 -0.49%
2022-08-08 0 2.040 2.040 2.050 1.990 2.050 4,229,500 8,601,177 2.0336 1.730 1.730 1.738 1.687 1.738 4,988,533 1.7242 0.00%
2022-08-05 0 2.040 2.030 2.040 2.000 2.040 10,333,027 20,848,425 2.0176 1.730 1.721 1.730 1.696 1.730 12,187,410 1.7107 2.00%
2022-08-04 0 2.000 1.990 2.000 1.990 2.050 8,643,527 17,349,931 2.0073 1.696 1.687 1.696 1.687 1.738 10,194,709 1.7019 -1.48%
2022-08-03 0 2.030 2.020 2.030 1.980 2.030 7,833,500 15,744,972 2.0100 1.721 1.713 1.721 1.679 1.721 9,239,313 1.7041 2.01%
2022-08-02 0 1.990 1.980 1.990 1.960 2.060 17,745,500 35,247,997 1.9863 1.687 1.679 1.687 1.662 1.747 20,930,138 1.6841 -4.33%
2022-08-01 0 2.080 2.080 2.090 2.060 2.140 11,925,500 24,826,915 2.0818 1.764 1.764 1.772 1.747 1.814 14,065,671 1.7651 -1.42%
2022-07-29 0 2.110 2.110 2.120 2.100 2.170 8,132,500 17,273,780 2.1240 1.789 1.789 1.797 1.780 1.840 9,591,972 1.8009 -1.40%
2022-07-28 0 2.140 2.130 2.140 2.120 2.170 4,615,000 9,877,882 2.1404 1.814 1.806 1.814 1.797 1.840 5,443,216 1.8147 0.94%
2022-07-27 0 2.120 2.110 2.120 2.100 2.180 11,353,500 24,107,750 2.1234 1.797 1.789 1.797 1.780 1.848 13,391,019 1.8003 -2.75%
2022-07-26 0 2.180 2.170 2.180 2.160 2.210 5,596,696 12,203,211 2.1804 1.848 1.840 1.848 1.831 1.874 6,601,089 1.8487 -0.46%
2022-07-25 0 2.190 2.190 2.200 2.180 2.280 4,267,000 9,388,825 2.2003 1.857 1.857 1.865 1.848 1.933 5,032,763 1.8655 -3.10%
2022-07-22 0 2.260 2.250 2.260 2.220 2.270 4,461,000 10,023,960 2.2470 1.916 1.908 1.916 1.882 1.925 5,261,579 1.9051 2.26%
2022-07-21 0 2.210 2.200 2.210 2.190 2.250 10,404,500 23,044,229 2.2148 1.874 1.865 1.874 1.857 1.908 12,271,709 1.8778 -1.34%
2022-07-20 0 2.240 2.240 2.250 2.240 2.300 3,598,349 8,157,801 2.2671 1.899 1.899 1.908 1.899 1.950 4,244,115 1.9221 -1.32%
2022-07-19 0 2.270 2.260 2.270 2.240 2.280 3,281,500 7,431,470 2.2647 1.925 1.916 1.925 1.899 1.933 3,870,404 1.9201 -0.44%
2022-07-18 0 2.280 2.280 2.290 2.220 2.300 4,751,509 10,767,520 2.2661 1.933 1.933 1.942 1.882 1.950 5,604,223 1.9213 1.79%
2022-07-15 0 2.240 2.230 2.240 2.230 2.310 7,477,345 16,965,406 2.2689 1.899 1.891 1.899 1.891 1.959 8,819,242 1.9237 -1.75%
2022-07-14 0 2.280 2.280 2.290 2.260 2.330 7,806,600 17,868,975 2.2890 1.933 1.933 1.942 1.916 1.975 9,207,586 1.9407 -1.30%
2022-07-13 0 2.310 2.300 2.310 2.300 2.360 4,420,500 10,258,935 2.3208 1.959 1.950 1.959 1.950 2.001 5,213,811 1.9676 -1.70%
2022-07-12 0 2.350 2.320 2.350 2.320 2.410 7,324,958 17,173,112 2.3445 1.992 1.967 1.992 1.967 2.043 8,639,508 1.9877 -1.26%
2022-07-11 0 2.380 2.360 2.380 2.350 2.440 4,032,384 9,554,240 2.3694 2.018 2.001 2.018 1.992 2.069 4,756,043 2.0089 -2.06%
2022-07-08 0 2.430 2.420 2.430 2.410 2.480 6,951,003 16,941,225 2.4372 2.060 2.052 2.060 2.043 2.103 8,198,442 2.0664 2.10%
2022-07-07 0 2.380 2.380 2.390 2.310 2.400 5,157,500 12,203,852 2.3662 2.018 2.018 2.026 1.959 2.035 6,083,074 2.0062 1.28%
2022-07-06 0 2.350 2.340 2.350 2.320 2.440 6,302,529 14,827,842 2.3527 1.992 1.984 1.992 1.967 2.069 7,433,592 1.9947 -2.08%
2022-07-05 0 2.400 2.400 2.410 2.380 2.440 4,161,000 9,998,942 2.4030 2.035 2.035 2.043 2.018 2.069 4,907,740 2.0374 0.42%
2022-07-04 0 2.390 2.380 2.390 2.370 2.450 5,617,000 13,480,390 2.3999 2.026 2.018 2.026 2.009 2.077 6,625,036 2.0348 -1.34%
2022-06-30 0 2.610 2.610 2.620 2.610 2.690 6,786,018 17,864,934 2.6326 2.054 2.054 2.062 2.054 2.117 8,623,341 2.0717 -1.51%
2022-06-29 0 2.650 2.640 2.650 2.630 2.720 7,965,000 21,256,560 2.6687 2.085 2.078 2.085 2.070 2.140 10,121,534 2.1001 -2.93%
2022-06-28 0 2.730 2.720 2.730 2.640 2.730 8,341,500 22,474,533 2.6943 2.148 2.140 2.148 2.078 2.148 10,599,972 2.1202 1.87%
2022-06-27 0 2.680 2.680 2.690 2.650 2.750 13,397,500 36,104,107 2.6948 2.109 2.109 2.117 2.085 2.164 17,024,891 2.1207 1.13%
2022-06-24 0 2.650 2.650 2.660 2.630 2.690 8,105,500 21,500,862 2.6526 2.085 2.085 2.093 2.070 2.117 10,300,075 2.0874 -0.38%
2022-06-23 0 2.660 2.650 2.660 2.590 2.740 18,232,000 48,684,462 2.6703 2.093 2.085 2.093 2.038 2.156 23,168,338 2.1013 3.10%
2022-06-22 0 2.580 2.570 2.580 2.550 2.700 14,165,000 37,295,015 2.6329 2.030 2.022 2.030 2.007 2.125 18,000,192 2.0719 1.18%
2022-06-21 0 2.550 2.540 2.550 2.510 2.560 2,153,375 5,474,415 2.5422 2.007 1.999 2.007 1.975 2.015 2,736,404 2.0006 0.79%
2022-06-20 0 2.530 2.530 2.540 2.500 2.550 3,379,448 8,526,072 2.5229 1.991 1.991 1.999 1.967 2.007 4,294,438 1.9854 0.80%
2022-06-17 0 2.510 2.510 2.530 2.490 2.550 7,523,420 18,936,615 2.5170 1.975 1.975 1.991 1.959 2.007 9,560,396 1.9807 -0.40%
2022-06-16 0 2.520 2.520 2.530 2.500 2.610 5,415,500 13,839,690 2.5556 1.983 1.983 1.991 1.967 2.054 6,881,754 2.0111 -2.70%
2022-06-15 0 2.590 2.580 2.590 2.550 2.640 6,025,000 15,669,610 2.6008 2.038 2.030 2.038 2.007 2.078 7,656,277 2.0466 0.78%
2022-06-14 0 2.570 2.570 2.580 2.500 2.580 4,621,392 11,750,508 2.5426 2.022 2.022 2.030 1.967 2.030 5,872,640 2.0009 0.39%
2022-06-13 0 2.560 2.540 2.560 2.520 2.580 4,411,460 11,262,422 2.5530 2.015 1.999 2.015 1.983 2.030 5,605,869 2.0090 -0.78%
2022-06-10 0 2.580 2.580 2.590 2.500 2.600 5,576,500 14,292,152 2.5629 2.030 2.030 2.038 1.967 2.046 7,086,345 2.0169 1.18%
2022-06-09 0 2.550 2.540 2.550 2.530 2.610 4,669,500 12,012,532 2.5726 2.007 1.999 2.007 1.991 2.054 5,933,773 2.0244 -1.92%
2022-06-08 0 2.600 2.590 2.600 2.580 2.640 8,679,000 22,573,882 2.6010 2.046 2.038 2.046 2.030 2.078 11,028,851 2.0468 0.39%
2022-06-07 0 2.590 2.580 2.590 2.570 2.610 6,801,500 17,613,300 2.5896 2.038 2.030 2.038 2.022 2.054 8,643,015 2.0379 -0.38%
2022-06-06 0 2.600 2.590 2.600 2.550 2.630 5,771,997 14,882,659 2.5784 2.046 2.038 2.046 2.007 2.070 7,334,773 2.0291 0.39%
2022-06-02 0 2.590 2.580 2.590 2.490 2.620 9,764,130 25,183,186 2.5792 2.038 2.030 2.038 1.959 2.062 12,407,781 2.0296 3.19%
2022-06-01 0 2.510 2.510 2.520 2.500 2.560 5,341,100 13,524,838 2.5322 1.975 1.975 1.983 1.967 2.015 6,787,210 1.9927 -0.40%
2022-05-31 0 2.520 2.500 2.520 2.440 2.520 6,688,387 16,585,215 2.4797 1.983 1.967 1.983 1.920 1.983 8,499,277 1.9514 2.44%
2022-05-30 0 2.460 2.450 2.460 2.440 2.490 3,930,000 9,678,377 2.4627 1.936 1.928 1.936 1.920 1.959 4,994,053 1.9380 0.41%
2022-05-27 0 2.450 2.430 2.450 2.410 2.500 3,443,500 8,408,474 2.4418 1.928 1.912 1.928 1.897 1.967 4,375,832 1.9216 0.00%
2022-05-26 0 2.450 2.440 2.450 2.430 2.480 2,341,500 5,728,825 2.4466 1.928 1.920 1.928 1.912 1.952 2,975,464 1.9254 -1.21%
2022-05-25 0 2.480 2.480 2.490 2.390 2.500 5,037,500 12,390,484 2.4596 1.952 1.952 1.959 1.881 1.967 6,401,410 1.9356 2.48%
2022-05-24 0 2.420 2.410 2.420 2.390 2.520 10,855,000 26,592,059 2.4498 1.904 1.897 1.904 1.881 1.983 13,794,006 1.9278 -0.41%
2022-05-23 0 2.430 2.420 2.430 2.410 2.480 3,242,529 7,880,629 2.4304 1.912 1.904 1.912 1.897 1.952 4,120,448 1.9126 -0.82%
2022-05-20 0 2.450 2.440 2.450 2.410 2.470 5,097,500 12,430,791 2.4386 1.928 1.920 1.928 1.897 1.944 6,477,655 1.9190 0.41%
2022-05-19 0 2.440 2.420 2.440 2.360 2.450 5,081,000 12,244,942 2.4099 1.920 1.904 1.920 1.857 1.928 6,456,687 1.8965 0.00%
2022-05-18 0 2.440 2.430 2.440 2.410 2.480 6,059,335 14,836,341 2.4485 1.920 1.912 1.920 1.897 1.952 7,699,908 1.9268 -0.41%
2022-05-17 0 2.450 2.450 2.460 2.340 2.450 8,734,311 21,132,355 2.4195 1.928 1.928 1.936 1.841 1.928 11,099,137 1.9040 4.70%
2022-05-16 0 2.340 2.330 2.340 2.330 2.390 5,954,500 13,978,151 2.3475 1.841 1.834 1.841 1.834 1.881 7,566,689 1.8473 0.43%
2022-05-13 0 2.330 2.320 2.330 2.280 2.330 8,312,029 19,165,196 2.3057 1.834 1.826 1.834 1.794 1.834 10,562,522 1.8145 2.19%
2022-05-12 0 2.280 2.270 2.280 2.250 2.300 5,119,380 11,616,903 2.2692 1.794 1.786 1.794 1.771 1.810 6,505,459 1.7857 0.44%
2022-05-11 0 2.270 2.270 2.290 2.260 2.340 8,146,965 18,675,917 2.2924 1.786 1.786 1.802 1.778 1.841 10,352,767 1.8040 -0.44%
2022-05-10 0 2.280 2.280 2.290 2.220 2.300 8,289,000 18,777,395 2.2653 1.794 1.794 1.802 1.747 1.810 10,533,258 1.7827 -1.72%
2022-05-06 0 2.320 2.320 2.330 2.320 2.380 3,560,500 8,309,820 2.3339 1.826 1.826 1.834 1.826 1.873 4,524,510 1.8366 -4.53%
2022-05-05 0 2.430 2.420 2.430 2.420 2.500 8,853,798 21,696,683 2.4506 1.912 1.904 1.912 1.904 1.967 11,250,976 1.9284 -0.41%
2022-05-04 0 2.440 2.440 2.450 2.410 2.460 3,088,500 7,523,000 2.4358 1.920 1.920 1.928 1.897 1.936 3,924,715 1.9168 -0.41%
2022-05-03 0 2.450 2.440 2.450 2.400 2.470 2,499,500 6,103,630 2.4419 1.928 1.920 1.928 1.889 1.944 3,176,243 1.9217 -1.21%
2022-04-29 0 2.480 2.470 2.480 2.340 2.480 5,778,501 14,055,502 2.4324 1.952 1.944 1.952 1.841 1.952 7,343,038 1.9141 4.64%
2022-04-28 0 2.370 2.370 2.380 2.330 2.380 3,426,500 8,073,615 2.3562 1.865 1.865 1.873 1.834 1.873 4,354,229 1.8542 2.16%
2022-04-27 0 2.320 2.320 2.330 2.250 2.340 6,862,500 15,709,735 2.2892 1.826 1.826 1.834 1.771 1.841 8,720,531 1.8015 -0.43%
2022-04-26 0 2.330 2.320 2.330 2.320 2.380 6,388,000 14,983,602 2.3456 1.834 1.826 1.834 1.826 1.873 8,117,559 1.8458 0.87%
2022-04-25 0 2.310 2.310 2.320 2.300 2.430 6,495,500 15,119,709 2.3277 1.818 1.818 1.826 1.810 1.912 8,254,165 1.8318 -4.94%
2022-04-22 0 2.430 2.420 2.430 2.360 2.440 3,633,000 8,725,893 2.4018 1.912 1.904 1.912 1.857 1.920 4,616,640 1.8901 0.41%
2022-04-21 0 2.420 2.410 2.420 2.390 2.470 4,300,500 10,397,695 2.4178 1.904 1.897 1.904 1.881 1.944 5,464,866 1.9026 -2.02%
2022-04-20 0 2.470 2.450 2.470 2.440 2.520 6,311,011 15,667,482 2.4826 1.944 1.928 1.944 1.920 1.983 8,019,726 1.9536 -0.80%
2022-04-19 0 2.490 2.480 2.490 2.460 2.510 3,852,497 9,569,557 2.4840 1.959 1.952 1.959 1.936 1.975 4,895,566 1.9547 -0.40%
2022-04-14 0 2.500 2.500 2.510 2.460 2.520 8,550,000 21,273,740 2.4882 1.967 1.967 1.975 1.936 1.983 10,864,924 1.9580 2.46%
2022-04-13 0 2.440 2.430 2.440 2.420 2.470 7,149,500 17,486,728 2.4459 1.920 1.912 1.920 1.904 1.944 9,085,237 1.9247 -0.81%
2022-04-12 0 2.460 2.450 2.460 2.430 2.520 10,389,300 25,673,466 2.4711 1.936 1.928 1.936 1.912 1.983 13,202,217 1.9446 -0.40%
2022-04-11 0 2.470 2.470 2.480 2.460 2.580 7,376,764 18,360,472 2.4890 1.944 1.944 1.952 1.936 2.030 9,374,033 1.9587 -3.89%
2022-04-08 0 2.570 2.560 2.570 2.520 2.590 8,601,000 21,936,795 2.5505 2.022 2.015 2.022 1.983 2.038 10,929,732 2.0071 0.78%
2022-04-07 0 2.550 2.550 2.560 2.550 2.640 5,660,500 14,571,025 2.5742 2.007 2.007 2.015 2.007 2.078 7,193,088 2.0257 -2.67%
2022-04-06 0 2.620 2.610 2.620 2.610 2.680 9,748,500 25,659,050 2.6321 2.062 2.054 2.062 2.054 2.109 12,387,919 2.0713 -2.96%
2022-04-04 0 2.700 2.690 2.700 2.660 2.730 3,685,878 9,976,813 2.7068 2.125 2.117 2.125 2.093 2.148 4,683,834 2.1301 1.12%
2022-04-01 0 2.670 2.670 2.680 2.550 2.690 5,085,000 13,471,475 2.6493 2.101 2.101 2.109 2.007 2.117 6,461,770 2.0848 1.52%
2022-03-31 0 2.630 2.620 2.630 2.600 2.640 3,910,000 10,238,860 2.6186 2.070 2.062 2.070 2.046 2.078 4,968,638 2.0607 -0.38%
2022-03-30 0 2.640 2.630 2.640 2.580 2.640 10,635,000 27,858,164 2.6195 2.078 2.070 2.078 2.030 2.078 13,514,440 2.0614 1.54%
2022-03-29 0 2.600 2.580 2.600 2.550 2.650 5,017,500 13,094,195 2.6097 2.046 2.030 2.046 2.007 2.085 6,375,995 2.0537 0.78%
2022-03-28 0 2.580 2.560 2.580 2.500 2.600 10,030,000 25,652,075 2.5575 2.030 2.015 2.030 1.967 2.046 12,745,636 2.0126 -0.39%
2022-03-25 0 2.590 2.580 2.590 2.560 2.690 16,887,500 44,130,980 2.6132 2.038 2.030 2.038 2.015 2.117 21,459,813 2.0564 0.00%
2022-03-24 0 2.590 2.580 2.590 2.550 2.620 8,658,100 22,372,825 2.5840 2.038 2.030 2.038 2.007 2.062 11,002,292 2.0335 0.00%
2022-03-23 0 2.590 2.580 2.590 2.550 2.700 18,837,258 49,384,370 2.6216 2.038 2.030 2.038 2.007 2.125 23,937,471 2.0631 0.39%
2022-03-22 0 2.580 2.570 2.580 2.460 2.580 14,940,600 37,855,337 2.5337 2.030 2.022 2.030 1.936 2.030 18,985,787 1.9939 4.45%
2022-03-21 0 2.470 2.470 2.480 2.450 2.560 13,234,814 32,985,126 2.4923 1.944 1.944 1.952 1.928 2.015 16,818,157 1.9613 -0.40%
2022-03-18 0 2.480 2.480 2.490 2.410 2.510 14,877,097 36,699,161 2.4668 1.952 1.952 1.959 1.897 1.975 18,905,091 1.9412 0.00%
2022-03-17 0 2.480 2.470 2.480 2.390 2.580 29,395,500 71,675,315 2.4383 1.952 1.944 1.952 1.881 2.030 37,354,371 1.9188 4.64%
2022-03-16 0 2.370 2.360 2.370 2.150 2.370 52,140,442 119,114,710 2.2845 1.865 1.857 1.865 1.692 1.865 66,257,536 1.7978 10.75%
2022-03-15 0 2.140 2.130 2.140 2.110 2.330 28,412,500 62,768,856 2.2092 1.684 1.676 1.684 1.660 1.834 36,105,222 1.7385 -6.14%
2022-03-14 0 2.280 2.280 2.290 2.270 2.430 22,152,415 51,134,106 2.3083 1.794 1.794 1.802 1.786 1.912 28,150,211 1.8165 -5.79%
2022-03-11 0 2.420 2.410 2.420 2.290 2.430 29,282,700 68,883,024 2.3523 1.904 1.897 1.904 1.802 1.912 37,211,030 1.8511 -1.22%
2022-03-10 0 2.450 2.440 2.450 2.410 2.550 24,185,500 59,324,739 2.4529 1.928 1.920 1.928 1.897 2.007 30,733,756 1.9303 0.00%
2022-03-09 0 2.450 2.440 2.450 2.380 2.470 15,555,904 37,687,035 2.4227 1.928 1.920 1.928 1.873 1.944 19,767,686 1.9065 0.00%
2022-03-08 0 2.450 2.450 2.460 2.440 2.530 16,264,248 40,335,936 2.4800 1.928 1.928 1.936 1.920 1.991 20,667,815 1.9516 -2.39%
2022-03-07 0 2.510 2.510 2.530 2.480 2.560 13,918,000 35,050,263 2.5183 1.975 1.975 1.991 1.952 2.015 17,686,317 1.9818 -3.46%
2022-03-04 0 2.600 2.600 2.610 2.590 2.670 10,250,500 26,745,075 2.6091 2.046 2.046 2.054 2.038 2.101 13,025,836 2.0532 -2.62%
2022-03-03 0 2.670 2.660 2.670 2.660 2.710 4,001,000 10,733,859 2.6828 2.101 2.093 2.101 2.093 2.133 5,084,276 2.1112 0.38%
2022-03-02 0 2.660 2.660 2.670 2.660 2.720 8,278,327 22,212,690 2.6832 2.093 2.093 2.101 2.093 2.140 10,519,695 2.1115 -2.56%
2022-03-01 0 2.730 2.730 2.740 2.700 2.760 6,625,500 18,054,280 2.7250 2.148 2.148 2.156 2.125 2.172 8,419,363 2.1444 0.37%
2022-02-28 0 2.720 2.710 2.720 2.670 2.730 8,512,230 22,975,790 2.6992 2.140 2.133 2.140 2.101 2.148 10,816,928 2.1241 -0.37%
2022-02-25 0 2.730 2.730 2.740 2.700 2.780 5,004,665 13,706,818 2.7388 2.148 2.148 2.156 2.125 2.188 6,359,685 2.1553 -0.36%
2022-02-24 0 2.740 2.730 2.740 2.720 2.850 13,980,500 38,571,331 2.7589 2.156 2.148 2.156 2.140 2.243 17,765,739 2.1711 -3.86%
2022-02-23 0 2.850 2.850 2.860 2.820 2.870 5,013,000 14,244,200 2.8415 2.243 2.243 2.251 2.219 2.259 6,370,276 2.2360 0.71%
2022-02-22 0 2.830 2.830 2.840 2.780 2.900 11,753,000 33,235,955 2.8279 2.227 2.227 2.235 2.188 2.282 14,935,140 2.2254 -2.41%
2022-02-21 0 2.900 2.900 2.910 2.890 2.920 5,762,500 16,751,033 2.9069 2.282 2.282 2.290 2.274 2.298 7,322,705 2.2875 -0.34%
2022-02-18 0 2.910 2.910 2.920 2.890 2.940 5,958,500 17,384,698 2.9176 2.290 2.290 2.298 2.274 2.314 7,571,772 2.2960 -0.34%
2022-02-17 0 2.920 2.910 2.920 2.870 2.930 5,022,500 14,592,360 2.9054 2.298 2.290 2.298 2.259 2.306 6,382,349 2.2864 -0.34%
2022-02-16 0 2.930 2.920 2.930 2.910 2.960 3,757,000 11,022,900 2.9340 2.306 2.298 2.306 2.290 2.329 4,774,213 2.3088 0.69%
2022-02-15 0 2.910 2.900 2.910 2.870 2.940 7,030,000 20,426,343 2.9056 2.290 2.282 2.290 2.259 2.314 8,933,382 2.2865 0.34%
2022-02-14 0 2.900 2.890 2.900 2.880 2.920 5,408,000 15,664,653 2.8966 2.282 2.274 2.282 2.266 2.298 6,872,223 2.2794 -1.02%
2022-02-11 0 2.930 2.920 2.930 2.880 2.940 7,212,601 21,016,892 2.9139 2.306 2.298 2.306 2.266 2.314 9,165,422 2.2931 -0.68%
2022-02-10 0 2.950 2.940 2.950 2.900 3.010 10,967,447 32,270,506 2.9424 2.321 2.314 2.321 2.282 2.369 13,936,898 2.3155 -1.01%
2022-02-09 0 2.980 2.970 2.980 2.900 3.020 11,930,000 35,358,694 2.9638 2.345 2.337 2.345 2.282 2.377 15,160,063 2.3324 3.11%
2022-02-08 0 2.890 2.880 2.890 2.850 2.970 9,791,500 28,218,595 2.8819 2.274 2.266 2.274 2.243 2.337 12,442,562 2.2679 -1.03%
2022-02-07 0 2.920 2.920 2.930 2.890 2.960 6,605,500 19,303,874 2.9224 2.298 2.298 2.306 2.274 2.329 8,393,948 2.2997 1.04%
2022-02-04 0 2.890 2.880 2.890 2.830 2.920 12,505,552 35,819,558 2.8643 2.274 2.266 2.274 2.227 2.298 15,891,447 2.2540 1.40%
2022-01-31 0 2.850 2.840 2.850 2.810 2.870 5,624,000 15,992,610 2.8436 2.243 2.235 2.243 2.211 2.259 7,146,705 2.2378 0.00%
2022-01-28 0 2.850 2.840 2.850 2.820 2.950 9,899,500 28,197,065 2.8483 2.243 2.235 2.243 2.219 2.321 12,579,803 2.2415 -4.04%
2022-01-27 0 2.970 2.960 2.970 2.920 3.050 6,343,500 18,787,060 2.9616 2.337 2.329 2.337 2.298 2.400 8,061,011 2.3306 -2.62%
2022-01-26 0 3.050 3.050 3.060 2.990 3.110 5,365,000 16,331,110 3.0440 2.400 2.400 2.408 2.353 2.447 6,817,581 2.3954 -0.33%
2022-01-25 0 3.060 3.050 3.060 3.030 3.200 12,080,202 37,261,921 3.0845 2.408 2.400 2.408 2.384 2.518 15,350,933 2.4273 -4.38%
2022-01-24 0 3.200 3.200 3.210 3.200 3.260 5,691,000 18,362,137 3.2265 2.518 2.518 2.526 2.518 2.565 7,231,846 2.5391 -1.84%
2022-01-21 0 3.260 3.260 3.270 3.220 3.330 9,474,000 30,951,436 3.2670 2.565 2.565 2.573 2.534 2.620 12,039,098 2.5709 0.93%
2022-01-20 0 3.230 3.220 3.230 3.180 3.250 3,230,000 10,380,885 3.2139 2.542 2.534 2.542 2.502 2.558 4,104,527 2.5291 0.62%
2022-01-19 0 3.210 3.200 3.210 3.170 3.260 6,834,000 21,865,335 3.1995 2.526 2.518 2.526 2.495 2.565 8,684,315 2.5178 -0.62%
2022-01-18 0 3.230 3.230 3.240 3.210 3.280 2,788,500 9,028,023 3.2376 2.542 2.542 2.550 2.526 2.581 3,543,490 2.5478 -0.92%
2022-01-17 0 3.260 3.250 3.260 3.160 3.300 5,100,282 16,404,113 3.2163 2.565 2.558 2.565 2.487 2.597 6,481,190 2.5310 -0.91%
2022-01-14 0 3.290 3.280 3.290 3.240 3.330 7,853,440 25,779,326 3.2826 2.589 2.581 2.589 2.550 2.620 9,979,769 2.5832 0.00%
2022-01-13 0 3.290 3.270 3.290 3.220 3.320 3,904,900 12,744,417 3.2637 2.589 2.573 2.589 2.534 2.613 4,962,157 2.5683 0.61%
2022-01-12 0 3.270 3.260 3.270 3.210 3.340 8,947,000 29,309,395 3.2759 2.573 2.565 2.573 2.526 2.628 11,369,412 2.5779 2.83%
2022-01-11 0 3.180 3.180 3.190 3.170 3.270 7,051,871 22,597,020 3.2044 2.502 2.502 2.510 2.495 2.573 8,961,174 2.5217 -1.55%
2022-01-10 0 3.230 3.230 3.240 3.160 3.240 5,786,500 18,539,445 3.2039 2.542 2.542 2.550 2.487 2.550 7,353,203 2.5213 1.57%
2022-01-07 0 3.180 3.180 3.190 3.170 3.270 8,360,500 26,745,840 3.1991 2.502 2.502 2.510 2.495 2.573 10,624,116 2.5175 -0.93%
2022-01-06 0 3.210 3.200 3.210 3.150 3.230 5,296,811 16,872,224 3.1854 2.526 2.518 2.526 2.479 2.542 6,730,930 2.5067 0.94%
2022-01-05 0 3.180 3.170 3.180 3.150 3.360 12,372,500 39,882,002 3.2234 2.502 2.495 2.502 2.479 2.644 15,722,371 2.5366 -5.07%
2022-01-04 0 3.350 3.350 3.360 3.330 3.440 5,413,500 18,262,165 3.3734 2.636 2.636 2.644 2.620 2.707 6,879,212 2.6547 0.00%
2022-01-03 0 3.350 3.350 3.360 3.280 3.370 2,811,500 9,353,782 3.3270 2.636 2.636 2.644 2.581 2.652 3,572,717 2.6181 0.00%
2021-12-31 0 3.350 3.350 3.360 3.310 3.430 3,347,000 11,314,696 3.3805 2.636 2.636 2.644 2.605 2.699 4,253,205 2.6603 1.52%
2021-12-30 0 3.300 3.290 3.300 3.240 3.420 4,445,500 14,734,930 3.3146 2.597 2.589 2.597 2.550 2.691 5,649,125 2.6084 -2.94%
2021-12-29 0 3.400 3.400 3.410 3.380 3.500 3,742,639 12,786,303 3.4164 2.676 2.676 2.683 2.660 2.754 4,755,963 2.6885 -2.58%
2021-12-28 0 3.490 3.490 3.500 3.460 3.650 7,666,000 27,028,160 3.5257 2.746 2.746 2.754 2.723 2.872 9,741,580 2.7745 -4.38%
2021-12-24 0 3.650 3.650 3.660 3.510 3.670 5,575,527 19,981,585 3.5838 2.872 2.872 2.880 2.762 2.888 7,085,108 2.8202 -0.54%
2021-12-23 0 3.670 3.660 3.670 3.600 3.730 9,576,500 35,024,408 3.6573 2.888 2.880 2.888 2.833 2.935 12,169,350 2.8781 0.82%
2021-12-22 0 3.640 3.630 3.640 3.620 3.780 7,237,000 26,561,458 3.6702 2.864 2.857 2.864 2.849 2.975 9,196,427 2.8882 -1.36%
2021-12-21 0 3.690 3.690 3.700 3.600 3.820 15,976,778 59,209,049 3.7059 2.904 2.904 2.912 2.833 3.006 20,302,512 2.9163 -4.90%
2021-12-20 0 3.880 3.870 3.880 3.820 4.030 18,537,500 72,671,635 3.9203 3.053 3.045 3.053 3.006 3.171 23,556,553 3.0850 -2.51%
2021-12-17 0 3.980 3.950 3.980 3.770 3.990 33,929,798 132,775,176 3.9132 3.132 3.108 3.132 2.967 3.140 43,116,336 3.0795 0.76%
2021-12-16 0 3.950 3.930 3.950 3.800 4.020 44,636,000 174,683,375 3.9135 3.108 3.093 3.108 2.990 3.163 56,721,256 3.0797 2.60%
2021-12-15 0 3.850 3.820 3.850 3.280 3.850 80,523,310 294,824,251 3.6614 3.030 3.006 3.030 2.581 3.030 102,325,103 2.8813 15.27%
2021-12-14 0 3.340 3.320 3.340 3.130 3.340 27,598,000 89,615,730 3.2472 2.628 2.613 2.628 2.463 2.628 35,070,195 2.5553 5.36%
2021-12-13 0 3.170 3.160 3.170 3.150 3.260 6,483,841 20,768,984 3.2032 2.495 2.487 2.495 2.479 2.565 8,239,350 2.5207 -0.63%
2021-12-10 0 3.190 3.180 3.190 3.160 3.290 4,975,766 15,975,399 3.2106 2.510 2.502 2.510 2.487 2.589 6,322,961 2.5266 -0.62%
2021-12-09 0 3.210 3.210 3.230 3.120 3.260 14,434,000 46,231,944 3.2030 2.526 2.526 2.542 2.455 2.565 18,342,025 2.5205 2.23%
2021-12-08 0 3.140 3.140 3.150 3.100 3.160 9,338,000 29,320,112 3.1399 2.471 2.471 2.479 2.440 2.487 11,866,276 2.4709 0.96%
2021-12-07 0 3.110 3.110 3.130 3.080 3.160 15,600,500 48,746,510 3.1247 2.447 2.447 2.463 2.424 2.487 19,824,356 2.4589 0.97%
2021-12-06 0 3.080 3.080 3.090 3.060 3.170 7,991,496 24,837,821 3.1080 2.424 2.424 2.432 2.408 2.495 10,155,204 2.4458 -1.91%
2021-12-03 0 3.140 3.140 3.150 3.060 3.210 10,051,000 31,677,895 3.1517 2.471 2.471 2.479 2.408 2.526 12,772,322 2.4802 0.64%
2021-12-02 0 3.120 3.120 3.130 2.990 3.130 12,833,000 39,184,365 3.0534 2.455 2.455 2.463 2.353 2.463 16,307,552 2.4028 1.63%
2021-12-01 0 3.070 3.060 3.070 3.060 3.240 12,655,000 39,609,566 3.1300 2.416 2.408 2.416 2.408 2.550 16,081,358 2.4631 -4.66%
2021-11-30 0 3.220 3.210 3.220 3.160 3.430 40,915,000 133,592,077 3.2651 2.534 2.526 2.534 2.487 2.699 51,992,790 2.5694 -1.83%
2021-11-29 0 3.280 3.280 3.290 3.250 3.340 8,631,700 28,391,995 3.2893 2.581 2.581 2.589 2.558 2.628 10,968,744 2.5884 -1.50%
2021-11-26 0 3.330 3.330 3.340 3.260 3.360 14,408,050 47,747,954 3.3140 2.620 2.620 2.628 2.565 2.644 18,309,049 2.6079 -0.89%
2021-11-25 0 3.360 3.350 3.360 3.310 3.400 8,069,100 26,997,801 3.3458 2.644 2.636 2.644 2.605 2.676 10,253,820 2.6330 0.00%
2021-11-24 0 3.360 3.350 3.360 3.250 3.400 23,042,000 77,158,036 3.3486 2.644 2.636 2.644 2.558 2.676 29,280,652 2.6351 2.75%
2021-11-23 0 3.270 3.260 3.270 3.210 3.320 15,235,500 49,580,902 3.2543 2.573 2.565 2.573 2.526 2.613 19,360,532 2.5609 0.62%
2021-11-22 0 3.250 3.230 3.250 3.100 3.250 27,035,756 86,269,216 3.1909 2.558 2.542 2.558 2.440 2.558 34,355,723 2.5111 4.50%
2021-11-19 0 3.110 3.100 3.110 3.000 3.170 19,479,500 60,051,017 3.0828 2.447 2.440 2.447 2.361 2.495 24,753,600 2.4260 -0.96%
2021-11-18 0 3.140 3.130 3.140 3.030 3.170 11,342,000 35,264,675 3.1092 2.471 2.463 2.471 2.384 2.495 14,412,862 2.4468 -0.32%
2021-11-17 0 3.150 3.150 3.160 3.140 3.210 12,825,500 40,650,665 3.1695 2.479 2.479 2.487 2.471 2.526 16,298,021 2.4942 -1.56%
2021-11-16 0 3.200 3.180 3.200 3.090 3.220 28,606,800 91,107,816 3.1848 2.518 2.502 2.518 2.432 2.534 36,352,129 2.5063 0.95%
2021-11-15 0 3.170 3.150 3.170 3.080 3.220 25,619,214 80,863,167 3.1563 2.495 2.479 2.495 2.424 2.534 32,555,650 2.4838 0.32%
2021-11-12 0 3.160 3.150 3.160 2.980 3.260 65,596,594 206,677,250 3.1507 2.487 2.479 2.487 2.345 2.565 83,356,959 2.4794 6.04%
2021-11-11 0 2.980 2.980 2.990 2.900 3.020 17,084,694 50,543,970 2.9584 2.345 2.345 2.353 2.282 2.377 21,710,398 2.3281 1.36%
2021-11-10 0 2.940 2.930 2.940 2.800 2.990 22,447,500 65,060,260 2.8983 2.314 2.306 2.314 2.203 2.353 28,525,190 2.2808 1.38%
2021-11-09 0 2.900 2.890 2.900 2.790 2.910 13,154,000 37,805,532 2.8741 2.282 2.274 2.282 2.196 2.290 16,715,463 2.2617 3.57%
2021-11-08 0 2.800 2.800 2.810 2.740 2.810 9,588,500 26,589,937 2.7731 2.203 2.203 2.211 2.156 2.211 12,184,599 2.1823 0.72%
2021-11-05 0 2.780 2.770 2.780 2.730 2.810 16,488,560 45,660,128 2.7692 2.188 2.180 2.188 2.148 2.211 20,952,859 2.1792 0.00%
2021-11-04 0 2.780 2.780 2.790 2.680 2.820 16,343,730 45,362,116 2.7755 2.188 2.188 2.196 2.109 2.219 20,768,817 2.1841 2.21%
2021-11-03 0 2.720 2.710 2.720 2.650 2.730 9,173,254 24,675,732 2.6900 2.140 2.133 2.140 2.085 2.148 11,656,925 2.1168 1.12%
2021-11-02 0 2.690 2.690 2.700 2.660 2.720 11,964,640 32,168,939 2.6887 2.117 2.117 2.125 2.093 2.140 15,204,082 2.1158 -0.37%
2021-11-01 0 2.700 2.690 2.700 2.550 2.710 25,405,852 66,953,277 2.6353 2.125 2.117 2.125 2.007 2.133 32,284,520 2.0739 4.65%
2021-10-29 0 2.580 2.580 2.590 2.570 2.700 27,816,500 72,365,292 2.6015 2.030 2.030 2.038 2.022 2.125 35,347,854 2.0472 -5.84%
2021-10-28 0 2.740 2.720 2.740 2.700 2.800 9,117,140 24,946,167 2.7362 2.156 2.140 2.156 2.125 2.203 11,585,618 2.1532 -2.14%
2021-10-27 0 2.800 2.800 2.810 2.770 2.820 6,092,500 17,061,681 2.8004 2.203 2.203 2.211 2.180 2.219 7,742,052 2.2038 -0.71%
2021-10-26 0 2.820 2.820 2.840 2.760 2.890 6,171,500 17,503,042 2.8361 2.219 2.219 2.235 2.172 2.274 7,842,442 2.2318 -1.74%
2021-10-25 0 2.870 2.870 2.880 2.820 2.900 6,433,500 18,377,040 2.8565 2.259 2.259 2.266 2.219 2.282 8,175,379 2.2479 -1.03%
2021-10-22 0 2.900 2.890 2.900 2.860 2.910 7,441,500 21,416,831 2.8780 2.282 2.274 2.282 2.251 2.290 9,456,296 2.2648 0.69%
2021-10-21 0 2.880 2.870 2.880 2.850 2.930 19,602,740 56,529,846 2.8838 2.266 2.259 2.266 2.243 2.306 24,910,208 2.2693 0.35%
2021-10-20 0 2.870 2.870 2.880 2.840 2.910 8,457,000 24,353,383 2.8797 2.259 2.259 2.266 2.235 2.290 10,746,744 2.2661 -0.35%
2021-10-19 0 2.880 2.880 2.890 2.850 2.910 10,760,400 30,934,399 2.8748 2.266 2.266 2.274 2.243 2.290 13,673,793 2.2623 0.35%
2021-10-18 0 2.870 2.850 2.870 2.800 2.880 9,936,200 28,235,880 2.8417 2.259 2.243 2.259 2.203 2.266 12,626,439 2.2363 1.77%
2021-10-15 0 2.820 2.820 2.830 2.770 2.870 13,332,927 37,760,702 2.8321 2.219 2.219 2.227 2.180 2.259 16,942,835 2.2287 1.44%
2021-10-12 0 2.780 2.780 2.790 2.760 2.880 8,349,500 23,412,313 2.8040 2.188 2.188 2.196 2.172 2.266 10,610,138 2.2066 -1.07%
2021-10-11 0 2.810 2.800 2.810 2.780 2.850 4,567,500 12,849,527 2.8133 2.211 2.203 2.211 2.188 2.243 5,804,157 2.2138 0.36%
2021-10-08 0 2.800 2.790 2.800 2.740 2.820 9,038,500 25,167,707 2.7845 2.203 2.196 2.203 2.156 2.219 11,485,686 2.1912 2.56%
2021-10-07 0 2.730 2.730 2.740 2.690 2.760 5,283,314 14,447,387 2.7345 2.148 2.148 2.156 2.117 2.172 6,713,778 2.1519 1.49%
2021-10-06 0 2.690 2.690 2.700 2.660 2.730 5,205,390 14,006,527 2.6908 2.117 2.117 2.125 2.093 2.148 6,614,756 2.1175 0.00%
2021-10-05 0 2.690 2.690 2.700 2.680 2.730 3,591,502 9,676,380 2.6942 2.117 2.117 2.125 2.109 2.148 4,563,906 2.1202 -1.47%
2021-10-04 0 2.730 2.720 2.730 2.660 2.760 5,433,000 14,786,215 2.7216 2.148 2.140 2.148 2.093 2.172 6,903,992 2.1417 1.11%
2021-09-30 0 2.700 2.690 2.700 2.670 2.750 7,805,500 21,055,735 2.6976 2.125 2.117 2.125 2.101 2.164 9,918,849 2.1228 -0.37%
2021-09-29 0 2.710 2.710 2.720 2.670 2.730 2,442,000 6,622,045 2.7117 2.133 2.133 2.140 2.101 2.148 3,103,175 2.1340 0.00%
2021-09-28 0 2.710 2.710 2.720 2.690 2.770 6,731,392 18,444,766 2.7401 2.133 2.133 2.140 2.117 2.180 8,553,925 2.1563 1.12%
2021-09-27 0 2.680 2.680 2.690 2.670 2.800 6,842,128 18,530,388 2.7083 2.109 2.109 2.117 2.101 2.203 8,694,643 2.1312 -2.19%
2021-09-24 0 2.740 2.740 2.750 2.730 2.840 6,108,500 16,963,170 2.7770 2.156 2.156 2.164 2.148 2.235 7,762,384 2.1853 -1.79%
2021-09-23 0 2.790 2.790 2.810 2.770 2.860 13,944,751 39,046,075 2.8001 2.196 2.196 2.211 2.180 2.251 17,720,311 2.2035 1.82%
2021-09-21 0 2.740 2.740 2.760 2.660 2.760 6,490,500 17,573,835 2.7076 2.156 2.156 2.172 2.093 2.172 8,247,811 2.1307 0.00%
2021-09-20 0 2.740 2.730 2.740 2.660 2.890 13,639,426 37,186,314 2.7264 2.156 2.148 2.156 2.093 2.274 17,332,319 2.1455 -5.84%
2021-09-17 0 2.910 2.890 2.910 2.830 2.920 11,703,926 33,869,858 2.8939 2.290 2.274 2.290 2.227 2.298 14,872,779 2.2773 1.04%
2021-09-16 0 2.880 2.880 2.890 2.810 2.900 10,091,500 28,704,317 2.8444 2.266 2.266 2.274 2.211 2.282 12,823,787 2.2384 -0.35%
2021-09-15 0 2.890 2.890 2.900 2.880 2.990 6,308,500 18,443,190 2.9235 2.274 2.274 2.282 2.266 2.353 8,016,535 2.3006 -1.37%
2021-09-14 0 2.930 2.930 2.940 2.930 3.050 8,194,514 24,435,091 2.9819 2.306 2.306 2.314 2.306 2.400 10,413,190 2.3466 -3.62%
2021-09-13 0 3.040 3.020 3.040 2.990 3.060 9,939,776 30,055,021 3.0237 2.392 2.377 2.392 2.353 2.408 12,630,984 2.3795 -0.33%
2021-09-10 0 3.050 3.050 3.060 2.950 3.080 18,134,000 55,110,963 3.0391 2.400 2.400 2.408 2.321 2.424 23,043,804 2.3916 3.74%
2021-09-09 0 2.940 2.930 2.940 2.920 3.000 10,875,500 32,011,515 2.9435 2.314 2.306 2.314 2.298 2.361 13,820,056 2.3163 -1.67%
2021-09-08 0 2.990 2.980 2.990 2.970 3.070 9,638,208 29,003,042 3.0092 2.353 2.345 2.353 2.337 2.416 12,247,766 2.3680 -2.29%
2021-09-07 0 3.060 3.060 3.070 2.960 3.070 21,103,000 63,935,160 3.0297 2.408 2.408 2.416 2.329 2.416 26,816,665 2.3842 3.03%
2021-09-06 0 2.970 2.960 2.970 2.900 2.990 10,614,800 31,379,718 2.9562 2.337 2.329 2.337 2.282 2.353 13,488,771 2.3264 2.06%
2021-09-03 0 2.910 2.900 2.910 2.880 2.970 14,335,310 41,737,940 2.9115 2.290 2.282 2.290 2.266 2.337 18,216,614 2.2912 0.69%
2021-09-02 0 2.890 2.880 2.890 2.820 2.900 13,628,000 39,103,291 2.8693 2.274 2.266 2.274 2.219 2.282 17,317,799 2.2580 1.40%
2021-09-01 0 2.850 2.840 2.850 2.800 2.890 9,606,500 27,356,713 2.8477 2.243 2.235 2.243 2.203 2.274 12,207,473 2.2410 0.35%
2021-08-31 0 2.840 2.830 2.840 2.750 2.880 22,392,500 63,044,015 2.8154 2.235 2.227 2.235 2.164 2.266 28,455,299 2.2155 -2.07%
2021-08-30 0 2.900 2.900 2.910 2.810 2.910 11,076,500 31,749,617 2.8664 2.282 2.282 2.290 2.211 2.290 14,075,477 2.2557 3.20%
2021-08-27 0 2.810 2.800 2.810 2.730 2.840 11,100,500 31,103,203 2.8020 2.211 2.203 2.211 2.148 2.235 14,105,975 2.2050 1.08%
2021-08-26 0 2.780 2.760 2.780 2.750 2.850 6,641,500 18,526,935 2.7896 2.188 2.172 2.188 2.164 2.243 8,439,695 2.1952 -2.11%
2021-08-25 0 2.840 2.830 2.840 2.750 2.840 8,223,000 23,022,743 2.7998 2.235 2.227 2.235 2.164 2.235 10,449,388 2.2033 3.65%
2021-08-24 0 2.740 2.730 2.740 2.710 2.760 5,266,800 14,418,176 2.7376 2.156 2.148 2.156 2.133 2.172 6,692,793 2.1543 0.74%
2021-08-23 0 2.720 2.710 2.720 2.640 2.730 8,791,708 23,731,837 2.6993 2.140 2.133 2.140 2.078 2.148 11,172,075 2.1242 3.03%
2021-08-20 0 2.640 2.630 2.640 2.590 2.740 15,318,500 40,450,495 2.6406 2.078 2.070 2.078 2.038 2.156 19,466,004 2.0780 -4.00%
2021-08-19 0 2.750 2.740 2.750 2.720 2.790 8,786,846 24,151,267 2.7486 2.164 2.156 2.164 2.140 2.196 11,165,896 2.1629 0.00%
2021-08-18 0 2.750 2.740 2.750 2.700 2.760 4,868,500 13,322,693 2.7365 2.164 2.156 2.164 2.125 2.172 6,186,653 2.1535 1.85%
2021-08-17 0 2.700 2.690 2.700 2.680 2.810 13,659,317 37,338,933 2.7336 2.125 2.117 2.125 2.109 2.211 17,357,595 2.1512 -3.57%
2021-08-16 0 2.800 2.790 2.800 2.790 2.860 7,397,657 20,862,029 2.8201 2.203 2.196 2.203 2.196 2.251 9,400,582 2.2192 -2.44%
2021-08-13 0 2.870 2.860 2.870 2.850 2.920 7,865,500 22,597,740 2.8730 2.259 2.251 2.259 2.243 2.298 9,995,095 2.2609 -0.69%
2021-08-12 0 2.890 2.890 2.900 2.790 2.940 18,861,000 54,286,055 2.8782 2.274 2.274 2.282 2.196 2.314 23,967,641 2.2650 3.21%
2021-08-11 0 2.800 2.790 2.800 2.790 2.840 11,111,071 31,189,647 2.8071 2.203 2.196 2.203 2.196 2.235 14,119,408 2.2090 -1.06%
2021-08-10 0 2.830 2.820 2.830 2.760 2.840 9,220,792 25,755,548 2.7932 2.227 2.219 2.227 2.172 2.235 11,717,334 2.1981 1.43%
2021-08-09 0 2.790 2.780 2.790 2.760 2.830 8,562,416 23,931,169 2.7949 2.196 2.188 2.196 2.172 2.227 10,880,701 2.1994 -0.36%
2021-08-06 0 2.800 2.800 2.810 2.790 2.850 4,826,000 13,574,035 2.8127 2.203 2.203 2.211 2.196 2.243 6,132,646 2.2134 -0.36%
2021-08-05 0 2.810 2.810 2.820 2.810 2.900 8,446,500 24,043,481 2.8466 2.211 2.211 2.219 2.211 2.282 10,733,401 2.2401 -2.09%
2021-08-04 0 2.870 2.860 2.870 2.800 2.870 8,516,400 24,199,601 2.8415 2.259 2.251 2.259 2.203 2.259 10,822,227 2.2361 2.14%
2021-08-03 0 2.810 2.800 2.810 2.780 2.870 11,219,500 31,579,904 2.8147 2.211 2.203 2.211 2.188 2.259 14,257,194 2.2150 -2.09%
2021-08-02 0 2.870 2.860 2.870 2.750 2.900 14,849,000 42,014,192 2.8294 2.259 2.251 2.259 2.164 2.282 18,869,386 2.2266 3.61%
2021-07-30 0 2.770 2.760 2.770 2.700 2.780 15,214,206 41,681,944 2.7397 2.180 2.172 2.180 2.125 2.188 19,333,472 2.1559 -0.72%
2021-07-29 0 2.790 2.790 2.800 2.670 2.790 16,575,176 45,498,370 2.7450 2.196 2.196 2.203 2.101 2.196 21,062,927 2.1601 4.10%
2021-07-28 0 2.680 2.670 2.680 2.620 2.750 12,474,000 33,206,345 2.6620 2.109 2.101 2.109 2.062 2.164 15,851,352 2.0949 1.52%
2021-07-27 0 2.640 2.640 2.650 2.610 2.840 21,260,315 57,684,392 2.7132 2.078 2.078 2.085 2.054 2.235 27,016,573 2.1351 -4.35%
2021-07-26 0 2.760 2.760 2.770 2.760 2.920 16,624,500 46,618,475 2.8042 2.172 2.172 2.180 2.172 2.298 21,125,605 2.2067 -4.50%
2021-07-23 0 2.890 2.890 2.900 2.880 2.970 13,589,000 39,725,632 2.9234 2.274 2.274 2.282 2.266 2.337 17,268,240 2.3005 -2.03%
2021-07-22 0 2.950 2.950 2.970 2.910 3.010 19,310,500 56,962,995 2.9498 2.321 2.321 2.337 2.290 2.369 24,538,843 2.3213 0.68%
2021-07-21 0 2.930 2.930 2.940 2.880 2.990 20,613,000 60,415,297 2.9309 2.306 2.306 2.314 2.266 2.353 26,193,997 2.3065 0.69%
2021-07-20 0 2.910 2.910 2.920 2.890 3.050 27,257,000 80,268,297 2.9449 2.290 2.290 2.298 2.274 2.400 34,636,869 2.3174 -3.32%
2021-07-19 0 3.010 3.000 3.010 2.980 3.160 28,113,000 85,962,572 3.0578 2.369 2.361 2.369 2.345 2.487 35,724,632 2.4063 -4.14%
2021-07-16 0 3.140 3.140 3.150 3.120 3.270 19,884,000 63,476,240 3.1923 2.471 2.471 2.479 2.455 2.573 25,267,619 2.5122 -3.38%
2021-07-15 0 3.250 3.250 3.260 3.210 3.760 137,549,192 480,834,233 3.4957 2.558 2.558 2.565 2.526 2.959 174,790,818 2.7509 3.17%
2021-07-14 0 3.150 3.150 3.160 3.120 3.220 21,680,500 68,820,295 3.1743 2.479 2.479 2.487 2.455 2.534 27,550,524 2.4980 -0.63%
2021-07-13 0 3.170 3.160 3.170 3.110 3.200 10,782,594 34,028,826 3.1559 2.495 2.487 2.495 2.447 2.518 13,701,996 2.4835 1.28%
2021-07-12 0 3.130 3.130 3.140 3.060 3.210 28,634,500 90,002,965 3.1432 2.463 2.463 2.471 2.408 2.526 36,387,329 2.4735 2.62%
2021-07-09 0 3.050 3.050 3.060 3.040 3.230 26,751,500 83,467,845 3.1201 2.400 2.400 2.408 2.392 2.542 33,994,504 2.4553 -1.29%
2021-07-08 0 3.090 3.070 3.090 3.020 3.150 29,940,088 92,694,037 3.0960 2.432 2.416 2.432 2.377 2.479 38,046,406 2.4363 2.32%
2021-07-07 0 3.020 3.020 3.030 2.960 3.050 12,855,808 38,597,352 3.0023 2.377 2.377 2.384 2.329 2.400 16,336,535 2.3626 0.33%
2021-07-06 0 3.010 3.010 3.020 3.000 3.130 11,320,000 34,444,930 3.0428 2.369 2.369 2.377 2.361 2.463 14,384,905 2.3945 -0.99%
2021-07-05 0 3.040 3.030 3.040 2.920 3.150 21,003,679 64,135,758 3.0535 2.392 2.384 2.392 2.298 2.479 26,690,453 2.4029 3.05%
2021-07-02 0 2.950 2.930 2.950 2.860 2.970 17,296,464 50,737,860 2.9334 2.321 2.306 2.321 2.251 2.337 21,979,505 2.3084 2.08%
2021-06-30 0 2.890 2.880 2.890 2.820 2.910 7,910,500 22,801,420 2.8824 2.274 2.266 2.274 2.219 2.290 10,052,278 2.2683 1.05%
2021-06-29 0 2.860 2.840 2.860 2.830 2.970 15,016,206 42,913,100 2.8578 2.251 2.235 2.251 2.227 2.337 19,081,864 2.2489 -3.05%
2021-06-28 0 2.950 2.920 2.950 2.890 2.990 8,656,500 25,322,150 2.9252 2.321 2.298 2.321 2.274 2.353 11,000,259 2.3020 1.37%
2021-06-25 0 2.910 2.890 2.910 2.870 2.940 11,614,000 33,660,460 2.8983 2.290 2.274 2.290 2.259 2.314 14,758,506 2.2807 -0.68%
2021-06-24 0 2.930 2.930 2.940 2.930 3.020 7,295,540 21,601,100 2.9609 2.306 2.306 2.314 2.306 2.377 9,270,817 2.3300 -0.68%
2021-06-23 0 2.950 2.950 2.960 2.920 3.030 8,899,000 26,420,276 2.9689 2.321 2.321 2.329 2.298 2.384 11,308,416 2.3363 0.00%
2021-06-22 0 2.950 2.930 2.950 2.870 3.030 11,009,000 32,504,967 2.9526 2.321 2.306 2.321 2.259 2.384 13,989,701 2.3235 1.62%
2021-06-21 0 3.000 2.990 3.000 2.970 3.040 8,962,219 26,871,812 2.9983 2.285 2.277 2.285 2.262 2.315 11,768,887 2.2833 -1.96%
2021-06-18 0 3.060 3.050 3.060 2.930 3.090 22,504,425 68,167,343 3.0291 2.330 2.323 2.330 2.231 2.353 29,552,059 2.3067 3.03%
2021-06-17 0 2.970 2.960 2.970 2.900 2.990 6,229,000 18,395,312 2.9532 2.262 2.254 2.262 2.208 2.277 8,179,715 2.2489 1.71%
2021-06-16 0 2.920 2.910 2.920 2.920 3.020 11,838,860 35,054,530 2.9610 2.224 2.216 2.224 2.224 2.300 15,546,396 2.2548 -2.99%
2021-06-15 0 3.010 2.990 3.010 2.940 3.020 11,639,754 34,693,787 2.9806 2.292 2.277 2.292 2.239 2.300 15,284,936 2.2698 0.33%
2021-06-11 0 3.000 2.990 3.000 2.960 3.040 11,617,386 34,857,519 3.0005 2.285 2.277 2.285 2.254 2.315 15,255,563 2.2849 -0.33%
2021-06-10 0 3.010 3.000 3.010 2.920 3.040 12,882,220 38,605,556 2.9968 2.292 2.285 2.292 2.224 2.315 16,916,501 2.2821 1.69%
2021-06-09 0 2.960 2.960 2.970 2.920 3.030 8,227,604 24,499,265 2.9777 2.254 2.254 2.262 2.224 2.307 10,804,215 2.2676 -0.34%
2021-06-08 0 2.970 2.960 2.970 2.970 3.090 19,665,014 59,566,636 3.0291 2.262 2.254 2.262 2.262 2.353 25,823,440 2.3067 -1.00%
2021-06-07 0 3.000 2.990 3.000 2.860 3.040 35,974,252 106,853,896 2.9703 2.285 2.277 2.285 2.178 2.315 47,240,186 2.2619 4.90%
2021-06-04 0 2.860 2.850 2.860 2.820 2.870 15,060,514 42,769,418 2.8398 2.178 2.170 2.178 2.147 2.186 19,776,964 2.1626 0.35%
2021-06-03 0 2.850 2.840 2.850 2.750 2.920 16,274,708 46,188,202 2.8380 2.170 2.163 2.170 2.094 2.224 21,371,403 2.1612 1.06%
2021-06-02 0 2.820 2.810 2.820 2.800 2.850 9,440,500 26,672,408 2.8253 2.147 2.140 2.147 2.132 2.170 12,396,949 2.1515 0.71%
2021-06-01 0 2.800 2.790 2.800 2.790 2.850 7,564,140 21,313,164 2.8177 2.132 2.125 2.132 2.125 2.170 9,932,976 2.1457 0.00%
2021-05-31 0 2.800 2.790 2.800 2.790 2.890 8,978,500 25,394,265 2.8283 2.132 2.125 2.132 2.125 2.201 11,790,266 2.1538 -3.11%
2021-05-28 0 2.890 2.870 2.890 2.850 2.930 7,860,029 22,744,923 2.8937 2.201 2.186 2.201 2.170 2.231 10,321,528 2.2036 -0.69%
2021-05-27 0 2.910 2.910 2.920 2.830 2.930 13,281,487 38,476,298 2.8970 2.216 2.216 2.224 2.155 2.231 17,440,805 2.2061 1.75%
2021-05-26 0 2.860 2.850 2.860 2.840 2.900 6,625,500 19,035,140 2.8730 2.178 2.170 2.178 2.163 2.208 8,700,385 2.1879 -1.04%
2021-05-25 0 2.890 2.880 2.890 2.860 2.920 18,259,000 52,744,432 2.8887 2.201 2.193 2.201 2.178 2.224 23,977,109 2.1998 0.70%
2021-05-24 0 2.870 2.860 2.870 2.810 2.900 8,935,545 25,549,364 2.8593 2.186 2.178 2.186 2.140 2.208 11,733,859 2.1774 1.41%
2021-05-21 0 2.830 2.810 2.830 2.790 2.860 7,870,662 22,193,334 2.8198 2.155 2.140 2.155 2.125 2.178 10,335,490 2.1473 0.00%
2021-05-20 0 2.830 2.830 2.840 2.760 2.940 31,761,000 91,229,104 2.8724 2.155 2.155 2.163 2.102 2.239 41,707,485 2.1874 2.54%
2021-05-18 0 2.760 2.750 2.760 2.750 2.810 10,502,000 29,175,857 2.7781 2.102 2.094 2.102 2.094 2.140 13,790,876 2.1156 0.00%
2021-05-17 0 2.760 2.750 2.760 2.700 2.800 12,964,514 35,630,133 2.7483 2.102 2.094 2.102 2.056 2.132 17,024,567 2.0929 1.10%
2021-05-14 0 2.730 2.720 2.730 2.630 2.750 16,860,384 45,356,874 2.6901 2.079 2.071 2.079 2.003 2.094 22,140,493 2.0486 2.63%
2021-05-13 0 2.660 2.650 2.660 2.650 2.740 13,652,195 36,674,672 2.6864 2.026 2.018 2.026 2.018 2.087 17,927,607 2.0457 -1.48%
2021-05-12 0 2.700 2.700 2.710 2.680 2.740 13,889,251 37,579,829 2.7057 2.056 2.056 2.064 2.041 2.087 18,238,901 2.0604 -1.10%
2021-05-11 0 2.730 2.720 2.730 2.710 2.820 16,276,975 44,599,919 2.7401 2.079 2.071 2.079 2.064 2.147 21,374,380 2.0866 -3.19%
2021-05-10 0 2.820 2.810 2.820 2.750 2.860 19,916,354 55,960,942 2.8098 2.147 2.140 2.147 2.094 2.178 26,153,491 2.1397 2.17%
2021-05-07 0 2.760 2.760 2.770 2.750 2.850 20,171,538 56,482,478 2.8001 2.102 2.102 2.109 2.094 2.170 26,488,590 2.1323 0.36%
2021-05-06 0 2.750 2.750 2.760 2.740 2.810 19,523,650 54,090,461 2.7705 2.094 2.094 2.102 2.087 2.140 25,637,805 2.1098 -1.79%
2021-05-05 0 2.800 2.800 2.810 2.790 2.830 10,956,000 30,791,025 2.8104 2.132 2.132 2.140 2.125 2.155 14,387,053 2.1402 -0.71%
2021-05-04 0 2.820 2.810 2.820 2.750 2.830 8,702,500 24,316,516 2.7942 2.147 2.140 2.147 2.094 2.155 11,427,832 2.1278 1.44%
2021-05-03 0 2.780 2.770 2.780 2.720 2.820 6,139,500 16,896,785 2.7521 2.117 2.109 2.117 2.071 2.147 8,062,186 2.0958 -1.07%
2021-04-30 0 2.810 2.790 2.810 2.710 2.850 23,937,500 66,718,257 2.7872 2.140 2.125 2.140 2.064 2.170 31,433,926 2.1225 1.08%
2021-04-29 0 2.780 2.770 2.780 2.580 2.830 48,922,500 133,970,455 2.7384 2.117 2.109 2.117 1.965 2.155 64,243,393 2.0854 9.88%
2021-04-28 0 2.530 2.530 2.540 2.490 2.590 15,425,000 38,910,965 2.5226 1.927 1.927 1.934 1.896 1.972 20,255,595 1.9210 -1.17%
2021-04-27 0 2.560 2.560 2.570 2.560 2.610 9,913,362 25,574,063 2.5798 1.949 1.949 1.957 1.949 1.988 13,017,896 1.9645 -1.16%
2021-04-26 0 2.590 2.580 2.590 2.560 2.630 12,318,500 32,031,590 2.6003 1.972 1.965 1.972 1.949 2.003 16,176,243 1.9802 1.97%
2021-04-23 0 2.540 2.530 2.540 2.520 2.560 13,909,500 35,257,265 2.5348 1.934 1.927 1.934 1.919 1.949 18,265,491 1.9303 0.00%
2021-04-22 0 2.540 2.530 2.540 2.530 2.610 24,800,472 63,393,129 2.5561 1.934 1.927 1.934 1.927 1.988 32,567,152 1.9465 -0.78%
2021-04-21 0 2.560 2.560 2.570 2.560 2.690 34,597,010 90,533,468 2.6168 1.949 1.949 1.957 1.949 2.048 45,431,638 1.9927 -5.19%
2021-04-20 0 2.700 2.690 2.700 2.690 2.840 25,096,000 68,257,825 2.7199 2.056 2.048 2.056 2.048 2.163 32,955,229 2.0712 -2.53%
2021-04-19 0 2.770 2.770 2.780 2.730 2.860 48,778,600 136,326,812 2.7948 2.109 2.109 2.117 2.079 2.178 64,054,429 2.1283 4.14%
2021-04-16 0 2.660 2.660 2.670 2.570 2.680 22,890,532 60,548,054 2.6451 2.026 2.026 2.033 1.957 2.041 30,059,082 2.0143 3.10%
2021-04-15 0 2.580 2.570 2.580 2.560 2.590 9,566,800 24,631,236 2.5747 1.965 1.957 1.965 1.949 1.972 12,562,802 1.9606 0.00%
2021-04-14 0 2.580 2.570 2.580 2.510 2.600 13,858,500 35,536,822 2.5643 1.965 1.957 1.965 1.911 1.980 18,198,519 1.9527 2.38%
2021-04-13 0 2.520 2.510 2.520 2.480 2.540 17,748,838 44,595,819 2.5126 1.919 1.911 1.919 1.889 1.934 23,307,181 1.9134 0.40%
2021-04-12 0 2.510 2.500 2.510 2.480 2.590 11,916,000 29,946,628 2.5131 1.911 1.904 1.911 1.889 1.972 15,647,693 1.9138 -2.71%
2021-04-09 0 2.580 2.570 2.580 2.550 2.610 9,932,500 25,554,458 2.5728 1.965 1.957 1.965 1.942 1.988 13,043,027 1.9592 -0.39%
2021-04-08 0 2.590 2.590 2.600 2.530 2.640 18,833,830 48,536,526 2.5771 1.972 1.972 1.980 1.927 2.010 24,731,957 1.9625 -1.89%
2021-04-07 0 2.640 2.610 2.640 2.550 2.650 22,508,414 58,670,594 2.6066 2.010 1.988 2.010 1.942 2.018 29,557,298 1.9850 3.53%
2021-04-01 0 2.550 2.540 2.550 2.500 2.560 10,758,000 27,244,477 2.5325 1.942 1.934 1.942 1.904 1.949 14,127,046 1.9285 2.41%
2021-03-31 0 2.490 2.490 2.500 2.430 2.550 25,125,596 62,980,503 2.5066 1.896 1.896 1.904 1.850 1.942 32,994,094 1.9088 1.22%
2021-03-30 0 2.460 2.450 2.460 2.390 2.470 19,340,000 47,066,185 2.4336 1.873 1.866 1.873 1.820 1.881 25,396,642 1.8532 1.23%
2021-03-29 0 2.430 2.420 2.430 2.390 2.480 24,717,890 60,256,625 2.4378 1.850 1.843 1.850 1.820 1.889 32,458,708 1.8564 1.25%
2021-03-26 0 2.400 2.400 2.410 2.380 2.480 35,919,940 86,507,764 2.4083 1.828 1.828 1.835 1.812 1.889 47,168,866 1.8340 -2.44%
2021-03-25 0 2.460 2.450 2.460 2.450 2.600 56,352,947 140,149,583 2.4870 1.873 1.866 1.873 1.866 1.980 74,000,808 1.8939 -6.46%
2021-03-24 0 2.630 2.620 2.630 2.620 2.750 23,169,500 61,792,920 2.6670 2.003 1.995 2.003 1.995 2.094 30,425,414 2.0310 -4.71%
2021-03-23 0 2.760 2.750 2.760 2.740 2.810 10,578,500 29,227,135 2.7629 2.102 2.094 2.102 2.087 2.140 13,891,333 2.1040 -1.43%
2021-03-22 0 2.800 2.790 2.800 2.760 2.820 17,382,000 48,494,515 2.7899 2.132 2.125 2.132 2.102 2.147 22,825,462 2.1246 -0.36%
2021-03-19 0 2.810 2.800 2.810 2.750 2.810 13,942,775 38,842,378 2.7858 2.140 2.132 2.140 2.094 2.140 18,309,187 2.1215 0.72%
2021-03-18 0 2.790 2.790 2.800 2.790 2.830 6,445,532 18,090,451 2.8067 2.125 2.125 2.132 2.125 2.155 8,464,057 2.1373 0.36%
2021-03-17 0 2.780 2.780 2.790 2.710 2.800 11,014,000 30,421,625 2.7621 2.117 2.117 2.125 2.064 2.132 14,463,217 2.1034 1.46%
2021-03-16 0 2.740 2.740 2.750 2.710 2.760 9,536,900 26,058,199 2.7324 2.087 2.087 2.094 2.064 2.102 12,523,539 2.0807 1.48%
2021-03-15 0 2.700 2.690 2.700 2.690 2.800 16,285,036 44,356,680 2.7238 2.056 2.048 2.056 2.048 2.132 21,384,965 2.0742 -2.17%
2021-03-12 0 2.760 2.760 2.770 2.760 2.820 14,069,554 39,155,322 2.7830 2.102 2.102 2.109 2.102 2.147 18,475,668 2.1193 -1.08%
2021-03-11 0 2.790 2.790 2.800 2.730 2.800 19,252,760 53,563,190 2.7821 2.125 2.125 2.132 2.079 2.132 25,282,081 2.1186 2.95%
2021-03-10 0 2.710 2.710 2.720 2.670 2.740 15,336,000 41,533,032 2.7082 2.064 2.064 2.071 2.033 2.087 20,138,723 2.0623 1.12%
2021-03-09 0 2.680 2.680 2.690 2.630 2.720 19,565,564 52,482,891 2.6824 2.041 2.041 2.048 2.003 2.071 25,692,845 2.0427 0.75%
2021-03-08 0 2.660 2.660 2.670 2.660 2.800 19,581,330 52,974,677 2.7054 2.026 2.026 2.033 2.026 2.132 25,713,549 2.0602 -2.92%
2021-03-05 0 2.740 2.740 2.760 2.680 2.790 14,810,500 40,487,761 2.7337 2.087 2.087 2.102 2.041 2.125 19,448,654 2.0818 -0.72%
2021-03-04 0 2.760 2.760 2.770 2.760 2.840 12,781,698 35,650,377 2.7892 2.102 2.102 2.109 2.102 2.163 16,784,499 2.1240 -2.82%
2021-03-03 0 2.840 2.830 2.840 2.790 2.850 8,192,628 23,168,093 2.8279 2.163 2.155 2.163 2.125 2.170 10,758,285 2.1535 0.71%
2021-03-02 0 2.820 2.820 2.830 2.770 2.890 21,049,596 59,472,692 2.8254 2.147 2.147 2.155 2.109 2.201 27,641,627 2.1516 0.71%
2021-03-01 0 2.800 2.800 2.810 2.770 2.820 11,871,764 33,177,466 2.7947 2.132 2.132 2.140 2.109 2.147 15,589,604 2.1282 0.72%
2021-02-26 0 2.780 2.780 2.790 2.750 2.830 33,006,316 92,069,774 2.7895 2.117 2.117 2.125 2.094 2.155 43,342,792 2.1242 -3.14%
2021-02-25 0 2.870 2.870 2.880 2.830 2.940 24,078,830 69,654,929 2.8928 2.186 2.186 2.193 2.155 2.239 31,619,515 2.2029 1.77%
2021-02-24 0 2.820 2.810 2.820 2.770 2.920 27,877,414 79,231,251 2.8421 2.147 2.140 2.147 2.109 2.224 36,607,689 2.1643 -1.05%
2021-02-23 0 2.850 2.850 2.860 2.830 2.960 21,685,600 62,654,804 2.8892 2.170 2.170 2.178 2.155 2.254 28,476,806 2.2002 -1.04%
2021-02-22 0 2.880 2.870 2.880 2.870 2.980 19,521,098 56,958,280 2.9178 2.193 2.186 2.193 2.186 2.269 25,634,454 2.2219 -1.71%
2021-02-19 0 2.930 2.920 2.930 2.820 2.950 27,706,281 80,363,720 2.9006 2.231 2.224 2.231 2.147 2.246 36,382,963 2.2088 3.53%
2021-02-18 0 2.830 2.830 2.840 2.800 2.900 22,163,422 63,105,151 2.8473 2.155 2.155 2.163 2.132 2.208 29,104,266 2.1682 -2.08%
2021-02-17 0 2.890 2.890 2.900 2.850 2.940 14,234,794 41,123,816 2.8890 2.201 2.201 2.208 2.170 2.239 18,692,656 2.2000 -0.34%
2021-02-16 0 2.900 2.900 2.910 2.820 2.920 17,337,049 49,949,530 2.8811 2.208 2.208 2.216 2.147 2.224 22,766,434 2.1940 3.20%
2021-02-11 0 2.810 2.810 2.820 2.740 2.820 6,474,508 18,077,684 2.7921 2.140 2.140 2.147 2.087 2.147 8,502,108 2.1263 1.08%
2021-02-10 0 2.780 2.770 2.780 2.690 2.780 23,909,200 65,179,962 2.7261 2.117 2.109 2.117 2.048 2.117 31,396,763 2.0760 2.96%
2021-02-09 0 2.700 2.700 2.710 2.690 2.790 20,796,618 56,460,746 2.7149 2.056 2.056 2.064 2.048 2.125 27,309,424 2.0674 -1.46%
2021-02-08 0 2.740 2.740 2.750 2.700 2.790 19,695,500 54,179,895 2.7509 2.087 2.087 2.094 2.056 2.125 25,863,473 2.0948 1.86%
2021-02-05 0 2.690 2.690 2.700 2.680 2.770 20,592,000 55,703,136 2.7051 2.048 2.048 2.056 2.041 2.109 27,040,727 2.0600 -2.89%
2021-02-04 0 2.770 2.760 2.770 2.730 2.880 16,073,926 44,880,655 2.7921 2.109 2.102 2.109 2.079 2.193 21,107,743 2.1263 -1.42%
2021-02-03 0 2.810 2.810 2.820 2.730 2.860 26,510,000 74,252,052 2.8009 2.140 2.140 2.147 2.079 2.178 34,812,047 2.1329 1.81%
2021-02-02 0 2.760 2.750 2.760 2.730 2.800 17,807,500 49,080,716 2.7562 2.102 2.094 2.102 2.079 2.132 23,384,214 2.0989 1.47%
2021-02-01 0 2.720 2.710 2.720 2.670 2.750 17,842,099 48,472,412 2.7167 2.071 2.064 2.071 2.033 2.094 23,429,649 2.0688 -0.73%
2021-01-29 0 2.740 2.730 2.740 2.670 2.800 25,515,919 69,367,046 2.7186 2.087 2.079 2.087 2.033 2.132 33,506,653 2.0702 -0.72%
2021-01-28 0 2.760 2.750 2.760 2.750 2.850 28,006,618 78,037,607 2.7864 2.102 2.094 2.102 2.094 2.170 36,777,355 2.1219 -2.82%
2021-01-27 0 2.840 2.840 2.850 2.740 2.870 28,103,718 78,990,546 2.8107 2.163 2.163 2.170 2.087 2.186 36,904,864 2.1404 1.43%
2021-01-26 0 2.800 2.790 2.800 2.800 2.980 35,577,100 101,135,488 2.8427 2.132 2.125 2.132 2.132 2.269 46,718,660 2.1648 -5.08%
2021-01-25 0 2.950 2.940 2.950 2.910 2.990 21,624,500 63,750,145 2.9481 2.246 2.239 2.246 2.216 2.277 28,396,571 2.2450 0.34%
2021-01-22 0 2.940 2.940 2.950 2.940 3.130 26,796,924 80,160,376 2.9914 2.239 2.239 2.246 2.239 2.384 35,188,826 2.2780 -5.16%
2021-01-21 0 3.100 3.080 3.100 3.040 3.160 22,596,500 69,739,107 3.0863 2.361 2.345 2.361 2.315 2.406 29,672,969 2.3503 -0.64%
2021-01-20 0 3.120 3.120 3.130 3.050 3.230 40,538,127 127,193,756 3.1376 2.376 2.376 2.384 2.323 2.460 53,233,315 2.3894 1.63%
2021-01-19 0 3.070 3.060 3.070 2.980 3.100 37,463,500 114,081,980 3.0452 2.338 2.330 2.338 2.269 2.361 49,195,817 2.3189 1.66%
2021-01-18 0 3.020 3.010 3.020 2.840 3.020 28,109,000 83,085,952 2.9558 2.300 2.292 2.300 2.163 2.300 36,911,800 2.2509 5.23%
2021-01-15 0 2.870 2.870 2.880 2.800 3.000 28,609,764 81,966,165 2.8650 2.186 2.186 2.193 2.132 2.285 37,569,387 2.1817 -3.37%
2021-01-14 0 2.970 2.960 2.970 2.910 3.020 27,005,782 80,240,941 2.9713 2.262 2.254 2.262 2.216 2.300 35,463,091 2.2627 0.00%
2021-01-13 0 2.970 2.970 2.980 2.890 3.000 39,390,574 116,741,633 2.9637 2.262 2.262 2.269 2.201 2.285 51,726,386 2.2569 3.48%
2021-01-12 0 2.870 2.860 2.870 2.820 2.900 27,038,722 76,941,958 2.8456 2.186 2.178 2.186 2.147 2.208 35,506,347 2.1670 -0.69%
2021-01-11 0 2.890 2.890 2.900 2.860 3.090 34,584,143 101,980,114 2.9488 2.201 2.201 2.208 2.178 2.353 45,414,742 2.2455 -3.67%
2021-01-08 0 3.000 3.000 3.010 2.880 3.070 64,411,379 192,562,674 2.9896 2.285 2.285 2.292 2.193 2.338 84,582,872 2.2766 7.53%
2021-01-07 0 2.790 2.780 2.790 2.780 2.910 19,878,291 56,288,553 2.8317 2.125 2.117 2.125 2.117 2.216 26,103,508 2.1564 -3.46%
2021-01-06 0 2.890 2.880 2.890 2.800 2.900 20,346,645 57,884,264 2.8449 2.201 2.193 2.201 2.132 2.208 26,718,535 2.1664 3.58%
2021-01-05 0 2.790 2.790 2.800 2.770 2.870 30,859,541 86,539,019 2.8043 2.125 2.125 2.132 2.109 2.186 40,523,719 2.1355 -4.78%
2021-01-04 0 2.930 2.920 2.930 2.810 2.940 20,367,148 58,834,927 2.8887 2.231 2.224 2.231 2.140 2.239 26,745,459 2.1998 2.09%
2020-12-31 0 2.870 2.870 2.910 2.840 2.930 14,868,283 42,809,870 2.8793 2.186 2.186 2.216 2.163 2.231 19,524,533 2.1926 1.41%
2020-12-30 0 2.830 2.830 2.840 2.820 2.940 16,319,796 46,618,668 2.8566 2.155 2.155 2.163 2.147 2.239 21,430,611 2.1753 -2.75%
2020-12-29 0 2.910 2.910 2.920 2.880 3.010 28,099,574 82,637,547 2.9409 2.216 2.216 2.224 2.193 2.292 36,899,422 2.2395 -0.68%
2020-12-28 0 2.930 2.920 2.930 2.750 2.940 25,899,500 74,437,845 2.8741 2.231 2.224 2.231 2.094 2.239 34,010,358 2.1887 7.33%
2020-12-24 0 2.730 2.720 2.730 2.600 2.780 14,445,570 39,025,556 2.7016 2.079 2.071 2.079 1.980 2.117 18,969,440 2.0573 4.60%
2020-12-23 0 2.610 2.610 2.620 2.590 2.660 17,701,249 46,361,527 2.6191 1.988 1.988 1.995 1.972 2.026 23,244,689 1.9945 -1.14%
2020-12-22 0 2.640 2.630 2.640 2.630 2.710 12,269,158 32,606,106 2.6576 2.010 2.003 2.010 2.003 2.064 16,111,449 2.0238 -3.30%
2020-12-21 0 2.730 2.720 2.730 2.710 2.800 14,401,384 39,387,578 2.7350 2.079 2.071 2.079 2.064 2.132 18,911,417 2.0827 -1.80%
2020-12-18 0 2.780 2.770 2.780 2.700 2.800 23,481,654 64,947,224 2.7659 2.117 2.109 2.117 2.056 2.132 30,835,324 2.1063 1.83%
2020-12-17 0 2.730 2.720 2.730 2.630 2.740 15,720,353 42,268,692 2.6888 2.079 2.071 2.079 2.003 2.087 20,643,443 2.0476 3.41%
2020-12-16 0 2.640 2.640 2.650 2.610 2.690 27,268,533 71,997,641 2.6403 2.010 2.010 2.018 1.988 2.048 35,808,127 2.0107 -1.49%
2020-12-15 0 2.680 2.680 2.690 2.660 2.750 26,320,700 70,995,407 2.6973 2.041 2.041 2.048 2.026 2.094 34,563,464 2.0541 -1.11%
2020-12-14 0 2.710 2.700 2.710 2.690 2.780 21,872,245 59,447,838 2.7180 2.064 2.056 2.064 2.048 2.117 28,721,902 2.0698 1.12%
2020-12-11 0 2.680 2.680 2.690 2.660 2.730 10,613,259 28,493,636 2.6847 2.041 2.041 2.048 2.026 2.079 13,936,977 2.0445 0.37%
2020-12-10 0 2.670 2.660 2.670 2.610 2.690 25,420,396 67,471,725 2.6542 2.033 2.026 2.033 1.988 2.048 33,381,215 2.0212 -0.74%
2020-12-09 0 2.690 2.680 2.690 2.680 2.730 19,040,100 51,338,463 2.6963 2.048 2.041 2.048 2.041 2.079 25,002,823 2.0533 -0.37%
2020-12-08 0 2.700 2.690 2.700 2.690 2.770 28,862,000 78,519,752 2.7205 2.056 2.048 2.056 2.048 2.109 37,900,615 2.0717 -1.10%
2020-12-07 0 2.730 2.720 2.730 2.720 2.800 27,602,000 75,639,199 2.7404 2.079 2.071 2.079 2.071 2.132 36,246,025 2.0868 -1.44%
2020-12-04 0 2.770 2.760 2.770 2.760 2.830 37,535,658 104,069,841 2.7726 2.109 2.102 2.109 2.102 2.155 49,290,573 2.1114 -1.07%
2020-12-03 0 2.800 2.790 2.800 2.800 2.870 26,559,974 75,092,377 2.8273 2.132 2.125 2.132 2.132 2.186 34,877,671 2.1530 -2.78%
2020-12-02 0 2.880 2.880 2.890 2.880 2.960 16,522,500 48,093,197 2.9108 2.193 2.193 2.201 2.193 2.254 21,696,795 2.2166 -1.71%
2020-12-01 0 2.930 2.930 2.940 2.880 2.970 24,553,683 71,979,638 2.9315 2.231 2.231 2.239 2.193 2.262 32,243,077 2.2324 1.03%
2020-11-30 0 2.900 2.900 2.910 2.850 3.000 211,239,729 612,441,471 2.8993 2.208 2.208 2.216 2.170 2.285 277,392,958 2.2078 -2.03%
2020-11-27 0 2.960 2.960 2.970 2.900 2.980 30,754,344 90,240,040 2.9342 2.254 2.254 2.262 2.208 2.269 40,385,577 2.2345 1.72%
2020-11-26 0 2.910 2.910 2.920 2.910 3.040 34,095,569 100,330,993 2.9426 2.216 2.216 2.224 2.216 2.315 44,773,163 2.2409 -3.96%
2020-11-25 0 3.030 3.030 3.040 3.020 3.160 33,105,250 101,977,869 3.0804 2.307 2.307 2.315 2.300 2.406 43,472,709 2.3458 -1.94%
2020-11-24 0 3.090 3.090 3.100 3.060 3.250 48,234,138 150,499,660 3.1202 2.353 2.353 2.361 2.330 2.475 63,339,459 2.3761 0.32%
2020-11-23 0 3.080 3.070 3.080 3.020 3.190 36,042,983 110,617,799 3.0691 2.345 2.338 2.345 2.300 2.429 47,330,442 2.3371 -2.84%
2020-11-20 0 3.170 3.170 3.180 3.100 3.220 36,242,930 114,213,150 3.1513 2.414 2.414 2.422 2.361 2.452 47,593,005 2.3998 -0.94%
2020-11-19 0 3.200 3.200 3.210 3.170 3.260 21,516,000 69,127,526 3.2128 2.437 2.437 2.444 2.414 2.483 28,254,093 2.4466 0.00%
2020-11-18 0 3.200 3.200 3.210 3.180 3.290 27,998,511 90,370,414 3.2277 2.437 2.437 2.444 2.422 2.505 36,766,710 2.4579 0.63%
2020-11-17 0 3.180 3.180 3.190 3.010 3.190 28,599,000 89,684,930 3.1359 2.422 2.422 2.429 2.292 2.429 37,555,252 2.3881 6.35%
2020-11-16 0 2.990 2.990 3.000 2.980 3.160 26,637,558 80,698,216 3.0295 2.277 2.277 2.285 2.269 2.406 34,979,552 2.3070 -4.78%
2020-11-13 0 3.140 3.130 3.140 3.110 3.300 16,691,243 52,633,457 3.1534 2.391 2.384 2.391 2.368 2.513 21,918,383 2.4013 -2.18%
2020-11-12 0 3.210 3.210 3.220 3.130 3.260 18,564,900 59,261,088 3.1921 2.444 2.444 2.452 2.384 2.483 24,378,807 2.4308 -1.53%
2020-11-11 0 3.260 3.250 3.260 3.230 3.400 17,767,217 58,098,159 3.2700 2.483 2.475 2.483 2.460 2.589 23,331,316 2.4901 -2.98%
2020-11-10 0 3.360 3.350 3.360 3.230 3.360 24,135,409 79,682,430 3.3015 2.559 2.551 2.559 2.460 2.559 31,693,813 2.5141 5.33%
2020-11-09 0 3.190 3.180 3.190 3.140 3.350 26,036,292 83,349,239 3.2013 2.429 2.422 2.429 2.391 2.551 34,189,989 2.4378 -3.04%
2020-11-06 0 3.290 3.280 3.290 3.170 3.320 28,553,548 92,789,614 3.2497 2.505 2.498 2.505 2.414 2.528 37,495,566 2.4747 5.79%
2020-11-05 0 3.110 3.100 3.110 2.960 3.110 21,256,715 64,843,938 3.0505 2.368 2.361 2.368 2.254 2.368 27,913,608 2.3230 4.01%
2020-11-04 0 2.990 2.980 2.990 2.940 3.130 15,837,815 48,029,220 3.0326 2.277 2.269 2.277 2.239 2.384 20,797,690 2.3094 3.10%
2020-11-03 0 2.900 2.890 2.900 2.850 2.960 8,380,388 24,224,562 2.8906 2.208 2.201 2.208 2.170 2.254 11,004,846 2.2013 1.75%
2020-11-02 0 2.850 2.840 2.850 2.800 2.920 13,370,501 38,387,851 2.8711 2.170 2.163 2.170 2.132 2.224 17,557,695 2.1864 -0.35%
2020-10-30 0 2.860 2.850 2.860 2.720 2.860 21,460,942 60,003,296 2.7959 2.178 2.170 2.178 2.071 2.178 28,181,792 2.1292 1.78%
2020-10-29 0 2.810 2.800 2.810 2.740 2.900 12,458,615 34,820,465 2.7949 2.140 2.132 2.140 2.087 2.208 16,360,237 2.1284 -3.77%
2020-10-28 0 2.920 2.910 2.920 2.910 3.290 18,842,657 55,982,200 2.9710 2.224 2.216 2.224 2.216 2.505 24,743,548 2.2625 -9.03%
2020-10-27 0 3.210 3.210 3.220 3.210 3.360 10,444,326 33,835,546 3.2396 2.444 2.444 2.452 2.444 2.559 13,715,140 2.4670 -3.89%
2020-10-23 0 3.340 3.330 3.340 3.270 3.370 5,872,700 19,580,238 3.3341 2.543 2.536 2.543 2.490 2.566 7,711,834 2.5390 1.21%
2020-10-22 0 3.300 3.300 3.310 3.220 3.310 13,740,500 45,154,416 3.2862 2.513 2.513 2.521 2.452 2.521 18,043,566 2.5025 0.30%
2020-10-21 0 3.290 3.280 3.290 3.180 3.320 15,477,600 50,745,763 3.2787 2.505 2.498 2.505 2.422 2.528 20,324,667 2.4968 3.13%
2020-10-20 0 3.190 3.190 3.200 3.160 3.240 7,293,518 23,284,549 3.1925 2.429 2.429 2.437 2.406 2.467 9,577,604 2.4311 -0.31%
2020-10-19 0 3.200 3.200 3.210 3.200 3.320 6,842,089 22,125,576 3.2337 2.437 2.437 2.444 2.437 2.528 8,984,803 2.4626 -1.84%
2020-10-16 0 3.260 3.250 3.260 3.260 3.460 9,779,137 32,300,323 3.3030 2.483 2.475 2.483 2.483 2.635 12,841,636 2.5153 -1.21%
2020-10-15 0 3.300 3.290 3.300 3.180 3.420 13,002,376 43,052,160 3.3111 2.513 2.505 2.513 2.422 2.604 17,074,286 2.5215 1.54%
2020-10-14 0 3.250 3.250 3.260 3.210 3.310 10,552,862 34,371,271 3.2571 2.475 2.475 2.483 2.444 2.521 13,857,666 2.4803 0.31%
2020-10-12 0 3.240 3.230 3.240 3.190 3.250 7,428,520 24,006,560 3.2317 2.467 2.460 2.467 2.429 2.475 9,754,884 2.4610 0.31%
2020-10-09 0 3.230 3.210 3.230 3.170 3.360 8,979,449 29,341,992 3.2677 2.460 2.444 2.460 2.414 2.559 11,791,513 2.4884 0.00%
2020-10-08 0 3.230 3.220 3.230 3.150 3.230 5,948,684 19,097,183 3.2103 2.460 2.452 2.460 2.399 2.460 7,811,613 2.4447 2.87%
2020-10-07 0 3.140 3.130 3.140 3.110 3.280 6,793,630 21,484,190 3.1624 2.391 2.384 2.391 2.368 2.498 8,921,168 2.4082 -1.57%
2020-10-06 0 3.190 3.180 3.190 3.000 3.220 5,552,742 17,610,766 3.1715 2.429 2.422 2.429 2.285 2.452 7,291,675 2.4152 7.41%
2020-10-05 0 2.970 2.960 2.970 2.960 3.240 8,991,000 27,147,972 3.0195 2.262 2.254 2.262 2.254 2.467 11,806,681 2.2994 -5.71%
2020-09-30 0 3.150 3.150 3.160 3.120 3.250 4,910,050 15,547,327 3.1664 2.399 2.399 2.406 2.376 2.475 6,447,714 2.4113 -0.94%
2020-09-29 0 3.180 3.170 3.180 3.170 3.290 2,670,000 8,561,690 3.2066 2.422 2.414 2.422 2.414 2.505 3,506,155 2.4419 -0.62%
2020-09-28 0 3.200 3.190 3.210 3.120 3.260 2,567,264 8,142,601 3.1717 2.437 2.429 2.444 2.376 2.483 3,371,245 2.4153 0.00%
2020-09-25 0 3.200 3.190 3.200 3.180 3.290 5,019,000 16,277,801 3.2432 2.437 2.429 2.437 2.422 2.505 6,590,783 2.4698 -2.44%
2020-09-24 0 3.280 3.270 3.280 3.220 3.350 11,605,127 38,035,318 3.2775 2.498 2.490 2.498 2.452 2.551 15,239,465 2.4958 -0.61%
2020-09-23 0 3.300 3.290 3.300 3.290 3.440 6,918,233 23,174,879 3.3498 2.513 2.505 2.513 2.505 2.620 9,084,793 2.5510 -1.49%
2020-09-22 0 3.350 3.350 3.360 3.340 3.460 5,369,820 18,048,437 3.3611 2.551 2.551 2.559 2.543 2.635 7,051,468 2.5595 -2.62%
2020-09-21 0 3.440 3.430 3.440 3.430 3.530 3,588,500 12,416,710 3.4601 2.620 2.612 2.620 2.612 2.688 4,712,298 2.6350 -0.86%
2020-09-18 0 3.470 3.460 3.470 3.430 3.590 7,353,500 25,552,894 3.4749 2.642 2.635 2.642 2.612 2.734 9,656,371 2.6462 -3.34%
2020-09-17 0 3.590 3.570 3.590 3.510 3.620 3,104,260 11,056,321 3.5617 2.734 2.719 2.734 2.673 2.757 4,076,411 2.7123 -0.55%
2020-09-16 0 3.610 3.600 3.610 3.600 3.690 3,769,828 13,651,373 3.6212 2.749 2.741 2.749 2.741 2.810 4,950,412 2.7576 0.56%
2020-09-15 0 3.590 3.580 3.590 3.560 3.690 5,865,500 21,156,563 3.6069 2.734 2.726 2.734 2.711 2.810 7,702,379 2.7468 1.13%
2020-09-14 0 3.550 3.540 3.550 3.400 3.660 7,423,838 26,578,983 3.5802 2.703 2.696 2.703 2.589 2.787 9,748,736 2.7264 5.03%
2020-09-11 0 3.380 3.370 3.380 3.300 3.410 6,503,534 21,872,962 3.3632 2.574 2.566 2.574 2.513 2.597 8,540,224 2.5612 2.11%
2020-09-10 0 3.310 3.300 3.310 3.300 3.410 3,934,500 13,070,073 3.3219 2.521 2.513 2.521 2.513 2.597 5,166,654 2.5297 -0.60%
2020-09-09 0 3.330 3.320 3.330 3.320 3.400 4,989,766 16,716,826 3.3502 2.536 2.528 2.536 2.528 2.589 6,552,394 2.5513 -2.06%
2020-09-08 0 3.400 3.400 3.410 3.360 3.470 4,972,652 16,931,488 3.4049 2.589 2.589 2.597 2.559 2.642 6,529,921 2.5929 0.00%
2020-09-07 0 3.400 3.390 3.400 3.370 3.530 7,133,229 24,444,509 3.4269 2.589 2.582 2.589 2.566 2.688 9,367,118 2.6096 -2.02%
2020-09-04 0 3.470 3.470 3.480 3.460 3.640 6,401,000 22,385,060 3.4971 2.642 2.642 2.650 2.635 2.772 8,405,579 2.6631 -4.41%
2020-09-03 0 3.630 3.620 3.630 3.600 3.720 4,559,142 16,657,685 3.6537 2.764 2.757 2.764 2.741 2.833 5,986,913 2.7823 -1.36%
2020-09-02 0 3.680 3.670 3.680 3.650 3.810 6,387,115 23,560,217 3.6887 2.802 2.795 2.802 2.780 2.901 8,387,346 2.8090 -2.13%
2020-09-01 0 3.760 3.760 3.770 3.660 3.770 7,709,500 28,725,121 3.7259 2.863 2.863 2.871 2.787 2.871 10,123,858 2.8374 1.35%
2020-08-31 0 3.710 3.710 3.740 3.700 3.870 10,943,500 41,406,380 3.7837 2.825 2.825 2.848 2.818 2.947 14,370,639 2.8813 -1.33%
2020-08-28 0 3.760 3.760 3.770 3.680 3.940 8,786,100 33,147,241 3.7727 2.863 2.863 2.871 2.802 3.000 11,537,613 2.8730 -1.31%
2020-08-27 0 3.810 3.790 3.810 3.710 3.810 4,232,448 15,923,123 3.7622 2.901 2.886 2.901 2.825 2.901 5,557,909 2.8649 1.06%
2020-08-26 0 3.770 3.750 3.770 3.710 3.830 4,615,285 17,353,328 3.7600 2.871 2.856 2.871 2.825 2.917 6,060,638 2.8633 -0.53%
2020-08-25 0 3.790 3.790 3.800 3.750 3.820 3,173,100 12,012,708 3.7858 2.886 2.886 2.894 2.856 2.909 4,166,809 2.8830 0.80%
2020-08-24 0 3.760 3.750 3.760 3.690 3.800 4,143,521 15,490,437 3.7385 2.863 2.856 2.863 2.810 2.894 5,441,133 2.8469 -1.31%
2020-08-21 0 3.810 3.780 3.810 3.750 3.830 4,246,658 16,091,924 3.7893 2.901 2.879 2.901 2.856 2.917 5,576,569 2.8856 0.53%
2020-08-20 0 3.790 3.780 3.790 3.760 3.920 6,033,623 22,940,704 3.8021 2.886 2.879 2.886 2.863 2.985 7,923,152 2.8954 -3.32%
2020-08-19 0 3.920 3.910 3.920 3.860 4.100 8,261,472 32,368,114 3.9180 2.985 2.978 2.985 2.939 3.122 10,848,689 2.9836 0.51%
2020-08-18 0 3.900 3.890 3.900 3.840 3.960 11,427,750 44,556,815 3.8990 2.970 2.962 2.970 2.924 3.016 15,006,540 2.9692 0.00%
2020-08-17 0 3.900 3.880 3.900 3.830 3.960 7,205,373 28,186,106 3.9118 2.970 2.955 2.970 2.917 3.016 9,461,855 2.9789 -0.76%
2020-08-14 0 3.930 3.930 3.940 3.930 4.170 8,618,000 34,294,355 3.9794 2.993 2.993 3.000 2.993 3.176 11,316,870 3.0304 -5.30%
2020-08-13 0 4.150 4.140 4.150 4.080 4.150 8,665,277 35,662,355 4.1155 3.160 3.153 3.160 3.107 3.160 11,378,952 3.1341 1.22%
2020-08-12 0 4.100 4.100 4.110 3.970 4.170 7,513,406 30,734,260 4.0906 3.122 3.122 3.130 3.023 3.176 9,866,354 3.1151 2.50%
2020-08-11 0 4.000 4.000 4.010 3.880 4.050 9,783,340 39,144,766 4.0012 3.046 3.046 3.054 2.955 3.084 12,847,155 3.0470 3.36%
2020-08-10 0 3.870 3.870 3.880 3.790 3.920 3,895,500 15,062,645 3.8667 2.947 2.947 2.955 2.886 2.985 5,115,441 2.9445 1.04%
2020-08-07 0 3.830 3.830 3.840 3.770 3.900 4,028,600 15,393,341 3.8210 2.917 2.917 2.924 2.871 2.970 5,290,223 2.9098 -0.52%
2020-08-06 0 3.850 3.840 3.850 3.820 3.920 3,076,915 11,849,438 3.8511 2.932 2.924 2.932 2.909 2.985 4,040,502 2.9327 -0.77%
2020-08-05 0 3.880 3.870 3.880 3.810 3.920 5,964,565 23,051,650 3.8648 2.955 2.947 2.955 2.901 2.985 7,832,468 2.9431 1.31%
2020-08-04 0 3.830 3.830 3.840 3.810 3.890 4,678,820 17,945,347 3.8354 2.917 2.917 2.924 2.901 2.962 6,144,070 2.9208 0.79%
2020-08-03 0 3.800 3.800 3.810 3.760 3.920 5,355,586 20,387,272 3.8067 2.894 2.894 2.901 2.863 2.985 7,032,777 2.8989 0.53%
2020-07-31 0 3.780 3.780 3.800 3.730 3.890 8,202,502 31,047,845 3.7852 2.879 2.879 2.894 2.840 2.962 10,771,252 2.8825 -1.31%
2020-07-30 0 3.830 3.820 3.830 3.800 3.930 4,550,500 17,563,155 3.8596 2.917 2.909 2.917 2.894 2.993 5,975,565 2.9392 1.06%
2020-07-29 0 3.790 3.790 3.800 3.670 3.840 3,898,381 14,680,308 3.7657 2.886 2.886 2.894 2.795 2.924 5,119,224 2.8677 0.80%
2020-07-28 0 3.760 3.760 3.770 3.750 3.840 3,530,000 13,370,297 3.7876 2.863 2.863 2.871 2.856 2.924 4,635,478 2.8843 0.80%
2020-07-27 0 3.730 3.720 3.730 3.700 3.900 3,384,810 12,657,044 3.7394 2.840 2.833 2.840 2.818 2.970 4,444,819 2.8476 -1.58%
2020-07-24 0 3.790 3.780 3.790 3.740 3.930 5,732,500 21,924,700 3.8246 2.886 2.879 2.886 2.848 2.993 7,527,728 2.9125 -2.07%
2020-07-23 0 3.870 3.850 3.870 3.750 3.930 5,651,624 21,581,510 3.8186 2.947 2.932 2.947 2.856 2.993 7,421,524 2.9080 2.11%
2020-07-22 0 3.790 3.790 3.800 3.770 3.940 7,993,978 30,857,520 3.8601 2.886 2.886 2.894 2.871 3.000 10,497,425 2.9395 0.00%
2020-07-21 0 3.790 3.780 3.790 3.730 3.820 6,737,392 25,465,931 3.7798 2.886 2.879 2.886 2.840 2.909 8,847,318 2.8784 0.80%
2020-07-20 0 3.760 3.750 3.760 3.530 3.780 8,586,630 31,759,646 3.6987 2.863 2.856 2.863 2.688 2.879 11,275,676 2.8167 5.03%
2020-07-17 0 3.580 3.580 3.590 3.540 3.630 3,677,000 13,199,300 3.5897 2.726 2.726 2.734 2.696 2.764 4,828,514 2.7336 0.85%
2020-07-16 0 3.550 3.540 3.550 3.510 3.760 8,516,987 30,531,592 3.5848 2.703 2.696 2.703 2.673 2.863 11,184,223 2.7299 -5.84%
2020-07-15 0 3.770 3.760 3.770 3.700 3.890 6,276,416 23,636,055 3.7659 2.871 2.863 2.871 2.818 2.962 8,241,980 2.8678 -0.79%
2020-07-14 0 3.800 3.790 3.800 3.740 3.890 6,578,000 24,961,140 3.7946 2.894 2.886 2.894 2.848 2.962 8,638,010 2.8897 -3.31%
2020-07-13 0 3.930 3.920 3.930 3.750 3.970 6,042,992 23,573,972 3.9010 2.993 2.985 2.993 2.856 3.023 7,935,455 2.9707 2.08%
2020-07-10 0 3.850 3.830 3.850 3.780 3.940 7,493,000 28,896,745 3.8565 2.932 2.917 2.932 2.879 3.000 9,839,557 2.9368 -1.79%
2020-07-09 0 3.920 3.920 3.940 3.890 4.020 11,909,427 46,986,620 3.9453 2.985 2.985 3.000 2.962 3.061 15,639,062 3.0044 0.51%
2020-07-08 0 3.900 3.890 3.900 3.810 4.010 10,692,261 41,790,038 3.9084 2.970 2.962 2.970 2.901 3.054 14,040,720 2.9763 1.30%
2020-07-07 0 3.850 3.850 3.860 3.850 4.130 14,705,708 57,756,849 3.9275 2.932 2.932 2.939 2.932 3.145 19,311,045 2.9909 0.00%
2020-07-06 0 3.850 3.850 3.870 3.710 3.890 13,595,000 51,771,854 3.8082 2.932 2.932 2.947 2.825 2.962 17,852,500 2.9000 6.65%
2020-07-03 0 3.610 3.600 3.610 3.580 3.680 7,306,900 26,417,465 3.6154 2.749 2.741 2.749 2.726 2.802 9,595,177 2.7532 3.14%
2020-07-02 0 3.500 3.500 3.520 3.360 3.540 11,260,500 39,439,800 3.5025 2.665 2.665 2.681 2.559 2.696 14,786,913 2.6672 4.48%
2020-06-30 0 3.350 3.350 3.360 3.340 3.430 5,571,900 18,805,123 3.3750 2.551 2.551 2.559 2.543 2.612 7,316,833 2.5701 0.30%
2020-06-29 0 3.340 3.330 3.340 3.320 3.510 3,627,101 12,208,086 3.3658 2.543 2.536 2.543 2.528 2.673 4,762,988 2.5631 -2.62%
2020-06-26 0 3.430 3.430 3.450 3.430 3.590 5,545,620 19,252,969 3.4717 2.612 2.612 2.627 2.612 2.734 7,282,323 2.6438 -4.99%
2020-06-24 0 3.610 3.600 3.610 3.540 3.640 8,468,134 30,406,369 3.5907 2.749 2.741 2.749 2.696 2.772 11,120,071 2.7344 1.98%
2020-06-23 0 3.540 3.530 3.540 3.410 3.560 9,084,322 31,738,692 3.4938 2.696 2.688 2.696 2.597 2.711 11,929,228 2.6606 1.14%
2020-06-22 0 3.500 3.490 3.500 3.460 3.660 10,380,564 36,768,054 3.5420 2.665 2.658 2.665 2.635 2.787 13,631,410 2.6973 -2.07%
2020-06-19 0 3.760 3.740 3.760 3.720 3.850 13,248,745 49,928,736 3.7686 2.722 2.707 2.722 2.693 2.787 18,303,748 2.7278 1.08%
2020-06-18 0 3.720 3.710 3.720 3.530 3.720 16,103,646 58,507,044 3.6332 2.693 2.685 2.693 2.555 2.693 22,247,924 2.6298 3.62%
2020-06-17 0 3.590 3.580 3.590 3.550 3.650 6,029,350 21,625,558 3.5867 2.599 2.591 2.599 2.570 2.642 8,329,823 2.5962 1.70%
2020-06-16 0 3.530 3.520 3.530 3.500 3.580 11,979,110 42,376,177 3.5375 2.555 2.548 2.555 2.533 2.591 16,549,689 2.5605 2.32%
2020-06-15 0 3.450 3.440 3.450 3.390 3.600 13,076,116 45,719,883 3.4964 2.497 2.490 2.497 2.454 2.606 18,065,253 2.5308 -0.29%
2020-06-12 0 3.460 3.450 3.460 3.330 3.480 6,920,331 23,773,332 3.4353 2.504 2.497 2.504 2.410 2.519 9,560,754 2.4866 -2.81%
2020-06-11 0 3.560 3.550 3.560 3.500 3.660 8,604,971 30,717,850 3.5698 2.577 2.570 2.577 2.533 2.649 11,888,161 2.5839 0.28%
2020-06-10 0 3.550 3.540 3.550 3.520 3.610 7,671,036 27,196,328 3.5453 2.570 2.562 2.570 2.548 2.613 10,597,887 2.5662 0.28%
2020-06-09 0 3.540 3.540 3.550 3.530 3.640 6,088,506 21,679,941 3.5608 2.562 2.562 2.570 2.555 2.635 8,411,550 2.5774 -1.12%
2020-06-08 0 3.580 3.580 3.590 3.530 3.600 6,088,007 21,774,535 3.5766 2.591 2.591 2.599 2.555 2.606 8,410,860 2.5889 1.70%
2020-06-05 0 3.520 3.520 3.530 3.440 3.620 10,207,000 35,896,225 3.5168 2.548 2.548 2.555 2.490 2.620 14,101,438 2.5456 2.92%
2020-06-04 0 3.420 3.410 3.420 3.390 3.490 7,077,848 24,213,176 3.4210 2.475 2.468 2.475 2.454 2.526 9,778,371 2.4762 0.29%
2020-06-03 0 3.410 3.400 3.410 3.200 3.480 15,810,810 53,645,508 3.3930 2.468 2.461 2.468 2.316 2.519 21,843,358 2.4559 6.90%
2020-06-02 0 3.190 3.180 3.190 3.090 3.200 7,315,000 23,011,630 3.1458 2.309 2.302 2.309 2.237 2.316 10,106,007 2.2770 2.24%
2020-06-01 0 3.120 3.100 3.120 3.080 3.190 9,505,430 29,589,070 3.1129 2.258 2.244 2.258 2.229 2.309 13,132,187 2.2532 0.00%
2020-05-29 0 3.120 3.110 3.120 3.010 3.120 17,835,213 54,864,352 3.0762 2.258 2.251 2.258 2.179 2.258 24,640,163 2.2266 1.30%
2020-05-28 0 3.080 3.070 3.080 2.990 3.240 8,935,385 27,457,068 3.0728 2.229 2.222 2.229 2.164 2.345 12,344,643 2.2242 -2.53%
2020-05-27 0 3.160 3.150 3.160 3.120 3.300 4,702,000 14,889,818 3.1667 2.287 2.280 2.287 2.258 2.389 6,496,028 2.2921 -1.86%
2020-05-26 0 3.220 3.220 3.230 3.160 3.280 2,617,500 8,475,030 3.2378 2.331 2.331 2.338 2.287 2.374 3,616,196 2.3436 0.94%
2020-05-25 0 3.190 3.170 3.190 3.050 3.210 3,040,500 9,552,715 3.1418 2.309 2.295 2.309 2.208 2.323 4,200,590 2.2741 -0.31%
2020-05-22 0 3.200 3.200 3.210 3.180 3.430 6,876,723 22,520,700 3.2749 2.316 2.316 2.323 2.302 2.483 9,500,508 2.3705 -7.78%
2020-05-21 0 3.470 3.440 3.470 3.400 3.530 4,456,500 15,382,405 3.4517 2.512 2.490 2.512 2.461 2.555 6,156,859 2.4984 0.29%
2020-05-20 0 3.460 3.450 3.460 3.440 3.550 3,190,389 11,087,504 3.4753 2.504 2.497 2.504 2.490 2.570 4,407,668 2.5155 -1.42%
2020-05-19 0 3.510 3.510 3.520 3.420 3.590 6,604,696 23,234,941 3.5179 2.541 2.541 2.548 2.475 2.599 9,124,690 2.5464 2.33%
2020-05-18 0 3.430 3.410 3.430 3.330 3.460 4,247,500 14,512,500 3.4167 2.483 2.468 2.483 2.410 2.504 5,868,116 2.4731 2.08%
2020-05-15 0 3.360 3.350 3.360 3.300 3.500 6,779,500 22,716,655 3.3508 2.432 2.425 2.432 2.389 2.533 9,366,190 2.4254 -3.17%
2020-05-14 0 3.470 3.460 3.470 3.410 3.510 7,926,040 27,437,001 3.4616 2.512 2.504 2.512 2.468 2.541 10,950,187 2.5056 -0.86%
2020-05-13 0 3.500 3.490 3.500 3.370 3.520 6,511,000 22,630,635 3.4758 2.533 2.526 2.533 2.439 2.548 8,995,245 2.5158 1.45%
2020-05-12 0 3.450 3.440 3.450 3.390 3.510 4,589,702 15,739,527 3.4293 2.497 2.490 2.497 2.454 2.541 6,340,883 2.4822 -1.43%
2020-05-11 0 3.500 3.500 3.510 3.480 3.560 6,366,000 22,429,455 3.5233 2.533 2.533 2.541 2.519 2.577 8,794,920 2.5503 0.00%
2020-05-08 0 3.500 3.460 3.500 3.400 3.500 7,288,000 25,214,000 3.4597 2.533 2.504 2.533 2.461 2.533 10,068,706 2.5042 2.04%
2020-05-07 0 3.430 3.420 3.430 3.370 3.450 3,786,148 12,968,706 3.4253 2.483 2.475 2.483 2.439 2.497 5,230,737 2.4793 0.29%
2020-05-06 0 3.420 3.410 3.420 3.320 3.430 6,850,050 23,345,562 3.4081 2.475 2.468 2.475 2.403 2.483 9,463,658 2.4669 2.70%
2020-05-05 0 3.330 3.310 3.330 3.260 3.430 4,680,320 15,498,947 3.3115 2.410 2.396 2.410 2.360 2.483 6,466,076 2.3970 1.52%
2020-05-04 0 3.280 3.270 3.280 3.210 3.360 9,053,492 29,643,067 3.2742 2.374 2.367 2.374 2.323 2.432 12,507,814 2.3700 -4.09%
2020-04-29 0 3.420 3.410 3.420 3.350 3.510 11,199,618 38,335,489 3.4229 2.475 2.468 2.475 2.425 2.541 15,472,785 2.4776 2.40%
2020-04-28 0 3.340 3.340 3.350 3.270 3.480 9,527,676 31,964,935 3.3550 2.418 2.418 2.425 2.367 2.519 13,162,920 2.4284 2.45%
2020-04-27 0 3.260 3.260 3.280 3.200 3.290 5,515,804 17,926,834 3.2501 2.360 2.360 2.374 2.316 2.381 7,620,336 2.3525 0.93%
2020-04-24 0 3.230 3.210 3.230 3.120 3.280 7,450,967 24,052,417 3.2281 2.338 2.323 2.338 2.258 2.374 10,293,852 2.3366 2.87%
2020-04-23 0 3.140 3.140 3.150 3.080 3.170 7,768,785 24,337,773 3.1328 2.273 2.273 2.280 2.229 2.295 10,732,932 2.2676 1.29%
2020-04-22 0 3.100 3.100 3.120 3.000 3.130 6,745,744 20,858,925 3.0922 2.244 2.244 2.258 2.171 2.266 9,319,554 2.2382 0.65%
2020-04-21 0 3.080 3.070 3.080 3.070 3.250 10,563,197 32,904,375 3.1150 2.229 2.222 2.229 2.222 2.352 14,593,540 2.2547 -4.64%
2020-04-20 0 3.230 3.230 3.250 3.210 3.330 7,102,554 23,132,176 3.2569 2.338 2.338 2.352 2.323 2.410 9,812,503 2.3574 -1.82%
2020-04-17 0 3.290 3.280 3.290 3.130 3.370 11,271,655 37,171,764 3.2978 2.381 2.374 2.381 2.266 2.439 15,572,307 2.3870 6.82%
2020-04-16 0 3.080 3.080 3.100 3.040 3.230 12,298,500 37,968,405 3.0872 2.229 2.229 2.244 2.200 2.338 16,990,941 2.2346 -4.64%
2020-04-15 0 3.230 3.220 3.230 3.190 3.390 12,004,606 39,035,745 3.2517 2.338 2.331 2.338 2.309 2.454 16,584,913 2.3537 -2.42%
2020-04-14 0 3.310 3.300 3.310 3.200 3.320 8,940,504 29,229,757 3.2694 2.396 2.389 2.396 2.316 2.403 12,351,715 2.3665 2.48%
2020-04-09 0 3.230 3.230 3.240 3.090 3.240 7,209,000 23,020,941 3.1934 2.338 2.338 2.345 2.237 2.345 9,959,563 2.3114 6.60%
2020-04-08 0 3.030 3.020 3.030 3.000 3.120 5,964,620 18,194,079 3.0503 2.193 2.186 2.193 2.171 2.258 8,240,396 2.2079 -1.94%
2020-04-07 0 3.090 3.080 3.090 3.020 3.100 7,577,005 23,232,774 3.0662 2.237 2.229 2.237 2.186 2.244 10,467,979 2.2194 4.75%
2020-04-06 0 2.950 2.950 2.960 2.850 3.010 4,383,270 12,821,962 2.9252 2.135 2.135 2.143 2.063 2.179 6,055,688 2.1173 0.68%
2020-04-03 0 2.930 2.910 2.930 2.860 2.960 4,672,435 13,601,563 2.9110 2.121 2.106 2.121 2.070 2.143 6,455,183 2.1071 -0.34%
2020-04-02 0 2.940 2.920 2.940 2.820 2.980 5,651,270 16,347,096 2.8926 2.128 2.114 2.128 2.041 2.157 7,807,488 2.0938 -0.68%
2020-04-01 0 2.960 2.960 2.970 2.950 3.180 8,644,884 26,194,713 3.0301 2.143 2.143 2.150 2.135 2.302 11,943,303 2.1933 -3.90%
2020-03-31 0 3.080 3.070 3.080 2.930 3.090 9,765,829 29,600,956 3.0311 2.229 2.222 2.229 2.121 2.237 13,491,940 2.1940 4.76%
2020-03-30 0 2.940 2.940 2.950 2.860 3.080 9,830,475 29,091,460 2.9593 2.128 2.128 2.135 2.070 2.229 13,581,251 2.1420 -5.16%
2020-03-27 0 3.100 3.080 3.100 3.050 3.250 11,170,228 34,897,392 3.1241 2.244 2.229 2.244 2.208 2.352 15,432,181 2.2613 -1.27%
2020-03-26 0 3.140 3.130 3.140 2.950 3.150 15,910,803 49,039,410 3.0821 2.273 2.266 2.273 2.135 2.280 21,981,503 2.2309 6.44%
2020-03-25 0 2.950 2.940 2.950 2.770 2.980 16,843,005 48,747,371 2.8942 2.135 2.128 2.135 2.005 2.157 23,269,382 2.0949 7.66%
2020-03-24 0 2.740 2.740 2.750 2.630 2.820 12,653,500 34,212,787 2.7038 1.983 1.983 1.991 1.904 2.041 17,481,389 1.9571 5.38%
2020-03-23 0 2.600 2.590 2.600 2.580 2.680 12,224,900 32,201,751 2.6341 1.882 1.875 1.882 1.867 1.940 16,889,259 1.9066 -5.80%
2020-03-20 0 2.760 2.760 2.770 2.580 2.800 18,312,892 49,628,993 2.7101 1.998 1.998 2.005 1.867 2.027 25,300,099 1.9616 4.94%
2020-03-19 0 2.630 2.620 2.630 2.510 2.860 14,852,965 39,094,400 2.6321 1.904 1.896 1.904 1.817 2.070 20,520,051 1.9052 -6.07%
2020-03-18 0 2.800 2.800 2.810 2.740 3.050 8,172,764 23,629,645 2.8913 2.027 2.027 2.034 1.983 2.208 11,291,048 2.0928 -6.67%
2020-03-17 0 3.000 2.990 3.000 2.930 3.090 11,105,900 33,371,044 3.0048 2.171 2.164 2.171 2.121 2.237 15,343,309 2.1750 -1.64%
2020-03-16 0 3.050 3.050 3.060 3.000 3.350 9,852,572 30,733,416 3.1193 2.208 2.208 2.215 2.171 2.425 13,611,779 2.2579 -6.73%
2020-03-13 0 3.270 3.260 3.270 3.140 3.390 13,945,400 44,883,170 3.2185 2.367 2.360 2.367 2.273 2.454 19,266,208 2.3296 -3.25%
2020-03-12 0 3.380 3.380 3.390 3.350 3.540 8,585,874 29,248,062 3.4065 2.447 2.447 2.454 2.425 2.562 11,861,778 2.4657 -2.87%
2020-03-11 0 3.480 3.470 3.480 3.470 3.590 5,666,614 20,022,716 3.5335 2.519 2.512 2.519 2.512 2.599 7,828,687 2.5576 -1.42%
2020-03-10 0 3.530 3.530 3.540 3.430 3.580 9,419,258 33,096,745 3.5137 2.555 2.555 2.562 2.483 2.591 13,013,136 2.5433 0.86%
2020-03-09 0 3.500 3.500 3.510 3.500 3.640 12,341,170 44,009,056 3.5660 2.533 2.533 2.541 2.533 2.635 17,049,891 2.5812 -7.41%
2020-03-06 0 3.780 3.770 3.780 3.600 3.880 9,690,737 36,604,624 3.7773 2.736 2.729 2.736 2.606 2.808 13,388,197 2.7341 -3.32%
2020-03-05 0 3.910 3.900 3.910 3.880 3.980 5,640,855 22,069,072 3.9124 2.830 2.823 2.830 2.808 2.881 7,793,099 2.8319 0.77%
2020-03-04 0 3.880 3.880 3.890 3.880 4.060 7,110,000 27,896,072 3.9235 2.808 2.808 2.816 2.808 2.939 9,822,790 2.8399 -3.48%
2020-03-03 0 4.020 4.010 4.020 3.860 4.040 6,268,772 24,960,412 3.9817 2.910 2.903 2.910 2.794 2.924 8,660,595 2.8821 4.96%
2020-03-02 0 3.830 3.830 3.850 3.820 3.950 9,455,000 36,557,439 3.8665 2.772 2.772 2.787 2.765 2.859 13,062,515 2.7987 0.26%
2020-02-28 0 3.820 3.820 3.830 3.810 3.950 18,562,953 71,288,251 3.8404 2.765 2.765 2.772 2.758 2.859 25,645,569 2.7797 -4.98%
2020-02-27 0 4.020 4.020 4.030 4.000 4.120 5,700,060 23,003,487 4.0357 2.910 2.910 2.917 2.895 2.982 7,874,894 2.9211 -1.95%
2020-02-26 0 4.100 4.090 4.100 4.010 4.170 3,663,151 15,052,518 4.1092 2.968 2.960 2.968 2.903 3.018 5,060,811 2.9743 0.00%
2020-02-25 0 4.100 4.100 4.110 4.030 4.140 4,481,722 18,357,944 4.0962 2.968 2.968 2.975 2.917 2.997 6,191,704 2.9649 -0.97%
2020-02-24 0 4.140 4.130 4.140 4.100 4.200 5,245,598 21,820,551 4.1598 2.997 2.989 2.997 2.968 3.040 7,247,034 3.0110 -1.66%
2020-02-21 0 4.210 4.200 4.210 4.190 4.310 4,919,000 20,801,935 4.2289 3.047 3.040 3.047 3.033 3.120 6,795,824 3.0610 -0.71%
2020-02-20 0 4.240 4.240 4.250 4.170 4.280 6,622,165 27,967,513 4.2233 3.069 3.069 3.076 3.018 3.098 9,148,824 3.0570 -0.24%
2020-02-19 0 4.250 4.240 4.250 4.190 4.260 3,275,000 13,851,022 4.2293 3.076 3.069 3.076 3.033 3.084 4,524,562 3.0613 0.47%
2020-02-18 0 4.230 4.230 4.240 4.140 4.270 5,341,055 22,545,135 4.2211 3.062 3.062 3.069 2.997 3.091 7,378,912 3.0553 0.71%
2020-02-17 0 4.200 4.190 4.200 4.090 4.230 6,638,100 27,670,083 4.1684 3.040 3.033 3.040 2.960 3.062 9,170,839 3.0172 2.44%
2020-02-14 0 4.100 4.090 4.100 4.020 4.120 4,987,000 20,341,834 4.0790 2.968 2.960 2.968 2.910 2.982 6,889,769 2.9525 1.49%
2020-02-13 0 4.040 4.040 4.050 4.000 4.140 5,611,000 22,772,029 4.0585 2.924 2.924 2.931 2.895 2.997 7,751,853 2.9376 -1.70%
2020-02-12 0 4.110 4.100 4.110 3.980 4.130 14,636,092 59,657,243 4.0760 2.975 2.968 2.975 2.881 2.989 20,220,431 2.9503 3.01%
2020-02-11 0 3.990 3.980 3.990 3.960 4.030 3,258,555 12,997,622 3.9888 2.888 2.881 2.888 2.866 2.917 4,501,843 2.8872 -0.25%
2020-02-10 0 4.000 3.990 4.000 3.960 4.050 5,241,548 20,952,527 3.9974 2.895 2.888 2.895 2.866 2.931 7,241,438 2.8934 -0.74%
2020-02-07 0 4.030 4.020 4.030 3.960 4.120 9,164,995 36,861,375 4.0220 2.917 2.910 2.917 2.866 2.982 12,661,860 2.9112 -0.74%
2020-02-06 0 4.060 4.050 4.060 3.960 4.090 24,957,750 100,638,765 4.0324 2.939 2.931 2.939 2.866 2.960 34,480,274 2.9187 1.25%
2020-02-05 0 4.010 3.990 4.010 3.980 4.130 5,296,200 21,297,846 4.0213 2.903 2.888 2.903 2.881 2.989 7,316,943 2.9108 0.50%
2020-02-04 0 3.990 3.990 4.000 3.860 4.000 4,473,085 17,671,135 3.9505 2.888 2.888 2.895 2.794 2.895 6,179,772 2.8595 3.91%
2020-02-03 0 3.840 3.840 3.850 3.770 3.910 4,412,906 16,976,824 3.8471 2.779 2.779 2.787 2.729 2.830 6,096,632 2.7846 -0.78%
2020-01-31 0 3.870 3.860 3.870 3.840 4.070 7,882,884 30,850,630 3.9136 2.801 2.794 2.801 2.779 2.946 10,890,565 2.8328 -3.01%
2020-01-30 0 3.990 3.980 3.990 3.960 4.070 6,942,500 27,877,785 4.0155 2.888 2.881 2.888 2.866 2.946 9,591,382 2.9065 -1.48%
2020-01-29 0 4.050 4.050 4.060 3.980 4.240 10,898,208 44,062,755 4.0431 2.931 2.931 2.939 2.881 3.069 15,056,373 2.9265 -6.03%
2020-01-24 0 4.310 4.300 4.310 4.250 4.310 1,800,750 7,674,972 4.2621 3.120 3.112 3.120 3.076 3.120 2,487,819 3.0850 0.00%
2020-01-23 0 4.310 4.300 4.310 4.270 4.500 7,891,342 34,341,764 4.3518 3.120 3.112 3.120 3.091 3.257 10,902,250 3.1500 0.00%
2020-01-22 0 4.310 4.300 4.310 4.210 4.330 8,226,013 35,164,960 4.2748 3.120 3.112 3.120 3.047 3.134 11,364,613 3.0943 3.11%
2020-01-21 0 4.180 4.170 4.180 4.170 4.370 10,848,685 45,984,842 4.2387 3.026 3.018 3.026 3.018 3.163 14,987,955 3.0681 -5.00%
2020-01-20 0 4.400 4.390 4.400 4.370 4.570 7,637,004 33,797,215 4.4255 3.185 3.178 3.185 3.163 3.308 10,550,871 3.2033 -2.22%
2020-01-17 0 4.500 4.490 4.500 4.380 4.500 15,689,570 69,936,179 4.4575 3.257 3.250 3.257 3.170 3.257 21,675,859 3.2265 2.27%
2020-01-16 0 4.400 4.390 4.400 4.330 4.430 7,270,617 31,832,863 4.3783 3.185 3.178 3.185 3.134 3.207 10,044,690 3.1691 0.00%
2020-01-15 0 4.400 4.380 4.400 4.370 4.490 6,532,995 28,816,262 4.4109 3.185 3.170 3.185 3.163 3.250 9,025,632 3.1927 0.00%
2020-01-14 0 4.400 4.390 4.400 4.370 4.510 8,617,929 38,181,125 4.4304 3.185 3.178 3.185 3.163 3.264 11,906,063 3.2069 0.23%
2020-01-13 0 4.390 4.380 4.390 4.320 4.410 7,265,601 31,754,062 4.3705 3.178 3.170 3.178 3.127 3.192 10,037,760 3.1635 0.46%
2020-01-10 0 4.370 4.360 4.370 4.340 4.410 8,824,100 38,506,167 4.3638 3.163 3.156 3.163 3.141 3.192 12,190,898 3.1586 0.23%
2020-01-09 0 4.360 4.360 4.370 4.350 4.420 7,572,000 33,090,036 4.3701 3.156 3.156 3.163 3.149 3.199 10,461,065 3.1632 0.46%
2020-01-08 0 4.340 4.330 4.340 4.270 4.430 11,423,005 49,458,760 4.3298 3.141 3.134 3.141 3.091 3.207 15,781,404 3.1340 -1.81%
2020-01-07 0 4.420 4.410 4.420 4.380 4.440 8,474,448 37,371,941 4.4100 3.199 3.192 3.199 3.170 3.214 11,707,838 3.1920 1.61%
2020-01-06 0 4.350 4.340 4.350 4.310 4.440 4,922,504 21,433,630 4.3542 3.149 3.141 3.149 3.120 3.214 6,800,665 3.1517 -2.03%
2020-01-03 0 4.440 4.430 4.440 4.410 4.490 4,731,092 21,049,186 4.4491 3.214 3.207 3.214 3.192 3.250 6,536,220 3.2204 0.23%
2020-01-02 0 4.430 4.420 4.430 4.390 4.490 8,916,554 39,426,935 4.4218 3.207 3.199 3.207 3.178 3.250 12,318,627 3.2006 0.23%
2019-12-31 0 4.420 4.410 4.420 4.350 4.420 7,315,332 32,195,910 4.4012 3.199 3.192 3.199 3.149 3.199 10,106,466 3.1857 0.00%
2019-12-30 0 4.420 4.410 4.420 4.370 4.440 6,857,502 30,208,224 4.4051 3.199 3.192 3.199 3.163 3.214 9,473,953 3.1886 0.45%
2019-12-27 0 4.400 4.390 4.400 4.290 4.410 6,700,068 29,290,936 4.3717 3.185 3.178 3.185 3.105 3.192 9,256,451 3.1644 3.04%
2019-12-24 0 4.270 4.270 4.280 4.250 4.360 5,779,500 24,782,067 4.2879 3.091 3.091 3.098 3.076 3.156 7,984,644 3.1037 -1.39%
2019-12-23 0 4.330 4.320 4.330 4.300 4.420 6,014,245 26,159,889 4.3497 3.134 3.127 3.134 3.112 3.199 8,308,955 3.1484 -1.59%
2019-12-20 0 4.400 4.390 4.400 4.360 4.420 7,048,958 30,947,386 4.3903 3.185 3.178 3.185 3.156 3.199 9,738,458 3.1779 0.46%
2019-12-19 0 4.380 4.370 4.380 4.350 4.430 6,273,234 27,507,040 4.3848 3.170 3.163 3.170 3.149 3.207 8,666,760 3.1739 -1.79%
2019-12-18 0 4.460 4.450 4.460 4.440 4.650 13,290,500 59,625,467 4.4863 3.228 3.221 3.228 3.214 3.366 18,361,434 3.2473 -5.11%
2019-12-17 0 4.700 4.690 4.700 4.610 4.730 7,762,093 36,304,252 4.6771 3.402 3.395 3.402 3.337 3.424 10,723,687 3.3854 1.51%
2019-12-16 0 4.630 4.620 4.630 4.550 4.660 2,305,000 10,625,432 4.6097 3.351 3.344 3.351 3.293 3.373 3,184,463 3.3366 -0.22%
2019-12-13 0 4.640 4.640 4.650 4.500 4.660 5,703,000 26,170,047 4.5888 3.359 3.359 3.366 3.257 3.373 7,878,956 3.3215 4.04%
2019-12-12 0 4.460 4.450 4.460 4.410 4.500 3,927,533 17,495,879 4.4547 3.228 3.221 3.228 3.192 3.257 5,426,067 3.2244 0.22%
2019-12-11 0 4.450 4.440 4.460 4.300 4.490 5,406,301 23,929,779 4.4263 3.221 3.214 3.228 3.112 3.250 7,469,052 3.2039 2.53%
2019-12-10 0 4.340 4.340 4.350 4.310 4.440 4,137,951 18,033,385 4.3580 3.141 3.141 3.149 3.120 3.214 5,716,769 3.1545 -2.47%
2019-12-09 0 4.450 4.450 4.460 4.440 4.520 1,624,503 7,255,318 4.4662 3.221 3.221 3.228 3.214 3.272 2,244,325 3.2327 -0.89%
2019-12-06 0 4.490 4.470 4.490 4.400 4.500 5,003,657 22,332,303 4.4632 3.250 3.236 3.250 3.185 3.257 6,912,781 3.2306 1.35%
2019-12-05 0 4.430 4.430 4.440 4.410 4.540 2,522,025 11,211,022 4.4452 3.207 3.207 3.214 3.192 3.286 3,484,293 3.2176 0.23%
2019-12-04 0 4.420 4.420 4.430 4.370 4.480 3,745,665 16,555,914 4.4200 3.199 3.199 3.207 3.163 3.243 5,174,808 3.1993 -0.67%
2019-12-03 0 4.450 4.430 4.450 4.280 4.450 5,875,638 25,653,061 4.3660 3.221 3.207 3.221 3.098 3.221 8,117,463 3.1602 3.49%
2019-12-02 0 4.300 4.300 4.320 4.300 4.480 4,142,000 18,036,837 4.3546 3.112 3.112 3.127 3.112 3.243 5,722,363 3.1520 -2.05%
2019-11-29 0 4.390 4.380 4.390 4.350 4.510 5,044,536 22,146,540 4.3902 3.178 3.170 3.178 3.149 3.264 6,969,257 3.1777 -2.66%
2019-11-28 0 4.510 4.510 4.520 4.500 4.610 1,652,500 7,472,597 4.5220 3.264 3.264 3.272 3.257 3.337 2,283,004 3.2731 -1.74%
2019-11-27 0 4.590 4.580 4.590 4.520 4.620 2,273,719 10,387,805 4.5686 3.322 3.315 3.322 3.272 3.344 3,141,247 3.3069 0.66%
2019-11-26 0 4.560 4.550 4.560 4.500 4.650 11,087,086 50,536,661 4.5582 3.301 3.293 3.301 3.257 3.366 15,317,317 3.2993 -0.65%
2019-11-25 0 4.590 4.580 4.590 4.550 4.680 3,216,420 14,832,548 4.6115 3.322 3.315 3.322 3.293 3.388 4,443,631 3.3379 0.66%
2019-11-22 0 4.560 4.550 4.560 4.440 4.600 3,420,710 15,542,714 4.5437 3.301 3.293 3.301 3.214 3.330 4,725,867 3.2889 1.79%
2019-11-21 0 4.480 4.470 4.480 4.410 4.540 8,659,484 38,573,708 4.4545 3.243 3.236 3.243 3.192 3.286 11,963,474 3.2243 -2.40%
2019-11-20 0 4.590 4.590 4.600 4.570 4.790 6,064,351 27,972,969 4.6127 3.322 3.322 3.330 3.308 3.467 8,378,178 3.3388 -3.37%
2019-11-19 0 4.750 4.740 4.750 4.710 4.840 2,907,225 13,817,838 4.7529 3.438 3.431 3.438 3.409 3.503 4,016,464 3.4403 -0.63%
2019-11-18 0 4.780 4.770 4.780 4.650 4.790 3,511,000 16,691,940 4.7542 3.460 3.453 3.460 3.366 3.467 4,850,607 3.4412 1.92%
2019-11-15 0 4.690 4.680 4.690 4.660 4.810 2,284,815 10,729,725 4.6961 3.395 3.388 3.395 3.373 3.482 3,156,577 3.3992 -0.42%
2019-11-14 0 4.710 4.710 4.720 4.680 4.790 3,530,554 16,651,569 4.7164 3.409 3.409 3.416 3.388 3.467 4,877,622 3.4139 -0.84%
2019-11-13 0 4.750 4.740 4.750 4.690 4.790 5,322,295 25,230,374 4.7405 3.438 3.431 3.438 3.395 3.467 7,352,994 3.4313 -2.26%
2019-11-12 0 4.860 4.840 4.860 4.800 4.960 4,825,178 23,407,000 4.8510 3.518 3.503 3.518 3.474 3.590 6,666,204 3.5113 -0.41%
2019-11-11 0 4.880 4.870 4.880 4.850 5.080 3,530,335 17,354,976 4.9160 3.532 3.525 3.532 3.511 3.677 4,877,319 3.5583 -3.94%
2019-11-08 0 5.080 5.070 5.080 5.050 5.160 4,846,324 24,697,414 5.0961 3.677 3.670 3.677 3.655 3.735 6,695,418 3.6887 0.00%
2019-11-07 0 5.080 5.060 5.080 5.000 5.170 4,510,700 22,898,253 5.0764 3.677 3.663 3.677 3.619 3.742 6,231,739 3.6745 0.20%
2019-11-06 0 5.070 5.060 5.070 4.980 5.100 5,484,326 27,601,361 5.0328 3.670 3.663 3.670 3.605 3.692 7,576,847 3.6429 1.00%
2019-11-05 0 5.020 5.020 5.030 4.840 5.020 6,085,673 30,057,105 4.9390 3.634 3.634 3.641 3.503 3.634 8,407,636 3.5750 3.72%
2019-11-04 0 4.840 4.830 4.840 4.760 4.850 4,551,023 21,945,176 4.8220 3.503 3.496 3.503 3.445 3.511 6,287,447 3.4903 0.62%
2019-11-01 0 4.810 4.810 4.820 4.800 4.900 4,215,105 20,387,365 4.8367 3.482 3.482 3.489 3.474 3.547 5,823,360 3.5010 -1.43%
2019-10-31 0 4.880 4.870 4.880 4.720 4.920 9,074,525 43,956,293 4.8439 3.532 3.525 3.532 3.416 3.561 12,536,872 3.5062 1.67%
2019-10-30 0 4.800 4.790 4.800 4.760 4.900 5,741,005 27,617,015 4.8105 3.474 3.467 3.474 3.445 3.547 7,931,461 3.4820 -2.64%
2019-10-29 0 4.930 4.920 4.930 4.800 5.040 7,451,938 36,769,080 4.9342 3.568 3.561 3.568 3.474 3.648 10,295,193 3.5715 -0.20%
2019-10-28 0 4.940 4.940 4.950 4.900 5.070 7,234,126 35,841,208 4.9545 3.576 3.576 3.583 3.547 3.670 9,994,276 3.5862 0.41%
2019-10-25 0 4.920 4.910 4.920 4.910 5.010 3,390,000 16,792,665 4.9536 3.561 3.554 3.561 3.554 3.626 4,683,440 3.5855 -2.77%
2019-10-24 0 5.060 5.050 5.060 4.960 5.070 2,814,734 14,148,771 5.0267 3.663 3.655 3.663 3.590 3.670 3,888,684 3.6384 0.80%
2019-10-23 0 5.020 5.010 5.020 4.890 5.030 2,765,500 13,787,645 4.9856 3.634 3.626 3.634 3.540 3.641 3,820,665 3.6087 -0.40%
2019-10-22 0 5.040 5.020 5.040 5.000 5.120 3,029,013 15,299,150 5.0509 3.648 3.634 3.648 3.619 3.706 4,184,720 3.6560 1.00%
2019-10-21 0 4.990 4.980 4.990 4.920 5.000 2,322,841 11,559,607 4.9765 3.612 3.605 3.612 3.561 3.619 3,209,111 3.6021 0.00%
2019-10-18 0 4.990 4.980 4.990 4.900 5.020 4,353,345 21,697,178 4.9840 3.612 3.605 3.612 3.547 3.634 6,014,345 3.6076 -0.20%
2019-10-17 0 5.000 4.980 5.000 4.960 5.080 5,309,500 26,646,392 5.0186 3.619 3.605 3.619 3.590 3.677 7,335,317 3.6326 0.20%
2019-10-16 0 4.990 4.970 4.990 4.960 5.060 3,214,833 16,048,723 4.9921 3.612 3.597 3.612 3.590 3.663 4,441,439 3.6134 0.20%
2019-10-15 0 4.980 4.980 4.990 4.920 5.060 3,075,500 15,333,128 4.9856 3.605 3.605 3.612 3.561 3.663 4,248,944 3.6087 -0.60%
2019-10-14 0 5.010 5.000 5.010 4.990 5.100 3,842,761 19,369,299 5.0405 3.626 3.619 3.626 3.612 3.692 5,308,950 3.6484 0.60%
2019-10-11 0 4.980 4.970 4.980 4.880 5.000 5,528,001 27,444,052 4.9646 3.605 3.597 3.605 3.532 3.619 7,637,186 3.5935 1.22%
2019-10-10 0 4.920 4.910 4.920 4.720 4.940 8,045,000 39,398,657 4.8973 3.561 3.554 3.561 3.416 3.576 11,114,536 3.5448 4.68%
2019-10-09 0 4.700 4.700 4.710 4.640 4.780 4,728,138 22,226,768 4.7010 3.402 3.402 3.409 3.359 3.460 6,532,139 3.4027 -0.21%
2019-10-08 0 4.710 4.700 4.710 4.530 4.820 5,842,816 27,679,312 4.7373 3.409 3.402 3.409 3.279 3.489 8,072,118 3.4290 1.51%
2019-10-04 0 4.640 4.630 4.640 4.620 4.780 3,485,938 16,283,491 4.6712 3.359 3.351 3.359 3.344 3.460 4,815,983 3.3811 -0.85%
2019-10-03 0 4.680 4.680 4.690 4.600 4.760 2,801,489 13,116,662 4.6820 3.388 3.388 3.395 3.330 3.445 3,870,385 3.3890 -1.89%
2019-10-02 0 4.770 4.770 4.780 4.770 5.020 3,064,000 14,842,440 4.8441 3.453 3.453 3.460 3.453 3.634 4,233,056 3.5063 -1.45%
2019-09-30 0 4.840 4.840 4.850 4.760 5.020 5,396,000 26,368,807 4.8867 3.503 3.503 3.511 3.445 3.634 7,454,821 3.5371 1.47%
2019-09-27 0 4.770 4.760 4.770 4.660 4.790 2,720,558 12,891,248 4.7385 3.453 3.445 3.453 3.373 3.467 3,758,575 3.4298 0.21%
2019-09-26 0 4.760 4.740 4.760 4.660 4.840 8,964,500 42,432,220 4.7334 3.445 3.431 3.445 3.373 3.503 12,384,867 3.4261 0.42%
2019-09-25 0 4.740 4.720 4.740 4.630 4.810 3,550,563 16,846,380 4.7447 3.431 3.416 3.431 3.351 3.482 4,905,265 3.4343 -1.04%
2019-09-24 0 4.790 4.790 4.810 4.640 4.840 7,754,738 36,941,881 4.7638 3.467 3.467 3.482 3.359 3.503 10,713,525 3.4482 -0.21%
2019-09-23 0 4.800 4.800 4.810 4.760 4.970 9,939,877 48,041,590 4.8332 3.474 3.474 3.482 3.445 3.597 13,732,395 3.4984 -3.81%
2019-09-20 0 4.990 4.990 5.000 4.970 5.070 7,870,900 39,285,010 4.9912 3.612 3.612 3.619 3.597 3.670 10,874,009 3.6127 0.00%
2019-09-19 0 4.990 4.990 5.000 4.970 5.170 7,461,692 37,519,062 5.0282 3.612 3.612 3.619 3.597 3.742 10,308,669 3.6396 -2.73%
2019-09-18 0 5.130 5.130 5.140 5.050 5.220 5,341,560 27,420,625 5.1334 3.713 3.713 3.720 3.655 3.778 7,379,610 3.7157 1.79%
2019-09-17 0 5.040 5.000 5.040 4.970 5.110 3,672,261 18,454,077 5.0253 3.648 3.619 3.648 3.597 3.699 5,073,397 3.6374 -0.98%
2019-09-16 0 5.090 5.070 5.090 5.000 5.450 7,873,244 40,205,346 5.1066 3.684 3.670 3.684 3.619 3.945 10,877,247 3.6963 0.00%
2019-09-13 0 5.090 5.090 5.100 4.770 5.110 4,308,472 21,755,394 5.0494 3.684 3.684 3.692 3.453 3.699 5,952,351 3.6549 2.62%
2019-09-12 0 4.960 4.940 4.960 4.830 4.970 4,025,000 19,790,474 4.9169 3.590 3.576 3.590 3.496 3.597 5,560,722 3.5590 2.69%
2019-09-11 0 4.830 4.820 4.830 4.720 4.860 2,731,027 13,089,630 4.7929 3.496 3.489 3.496 3.416 3.518 3,773,039 3.4693 0.21%
2019-09-10 0 4.820 4.820 4.830 4.720 4.920 8,024,533 38,579,305 4.8077 3.489 3.489 3.496 3.416 3.561 11,086,260 3.4799 0.42%
2019-09-09 0 4.800 4.800 4.810 4.610 4.850 12,968,942 61,368,306 4.7319 3.474 3.474 3.482 3.337 3.511 17,917,187 3.4251 3.67%
2019-09-06 0 4.630 4.620 4.630 4.530 4.650 10,175,149 46,842,597 4.6036 3.351 3.344 3.351 3.279 3.366 14,057,434 3.3322 2.66%
2019-09-05 0 4.510 4.510 4.520 4.420 4.590 9,867,824 44,585,053 4.5182 3.264 3.264 3.272 3.199 3.322 13,632,851 3.2704 0.67%
2019-09-04 0 4.480 4.480 4.490 4.350 4.540 11,635,781 51,804,478 4.4522 3.243 3.243 3.250 3.149 3.286 16,075,364 3.2226 -0.88%
2019-09-03 0 4.520 4.520 4.530 4.450 4.620 7,995,426 36,344,875 4.5457 3.272 3.272 3.279 3.221 3.344 11,046,047 3.2903 2.03%
2019-09-02 0 4.430 4.430 4.450 4.370 4.520 6,645,500 29,683,389 4.4667 3.207 3.207 3.221 3.163 3.272 9,181,062 3.2331 0.23%
2019-08-30 0 4.420 4.410 4.420 4.370 4.600 9,835,135 43,965,342 4.4702 3.199 3.192 3.199 3.163 3.330 13,587,689 3.2357 2.55%
2019-08-29 0 4.310 4.310 4.320 4.230 4.350 6,575,800 28,262,574 4.2980 3.120 3.120 3.127 3.062 3.149 9,084,769 3.1110 0.23%
2019-08-28 0 4.300 4.300 4.310 4.270 4.420 9,685,899 42,121,656 4.3488 3.112 3.112 3.120 3.091 3.199 13,381,513 3.1477 1.90%
2019-08-27 0 4.220 4.220 4.240 4.170 4.600 17,404,500 74,242,690 4.2657 3.055 3.055 3.069 3.018 3.330 24,045,113 3.0876 -4.95%
2019-08-26 0 4.440 4.440 4.460 4.270 4.490 4,415,510 19,581,493 4.4347 3.214 3.214 3.228 3.091 3.250 6,100,229 3.2100 -2.20%
2019-08-23 0 4.540 4.540 4.560 4.400 4.600 3,585,506 16,314,367 4.5501 3.286 3.286 3.301 3.185 3.330 4,953,541 3.2935 0.44%
2019-08-22 0 4.520 4.520 4.540 4.410 4.600 6,467,534 29,098,888 4.4992 3.272 3.272 3.286 3.192 3.330 8,935,194 3.2567 2.49%
2019-08-21 0 4.410 4.410 4.420 4.360 4.470 2,763,554 12,185,898 4.4095 3.192 3.192 3.199 3.156 3.236 3,817,976 3.1917 -0.68%
2019-08-20 0 4.440 4.440 4.450 4.440 4.570 4,350,220 19,539,002 4.4915 3.214 3.214 3.221 3.214 3.308 6,010,028 3.2511 -1.11%
2019-08-19 0 4.490 4.480 4.490 4.300 4.540 6,642,027 29,651,315 4.4642 3.250 3.243 3.250 3.112 3.286 9,176,264 3.2313 5.40%
2019-08-16 0 4.260 4.260 4.280 4.200 4.400 6,520,568 28,093,753 4.3085 3.084 3.084 3.098 3.040 3.185 9,008,463 3.1186 -1.84%
2019-08-15 0 4.340 4.340 4.360 4.200 4.380 4,023,082 17,356,076 4.3141 3.141 3.141 3.156 3.040 3.170 5,558,072 3.1227 -1.59%
2019-08-14 0 4.410 4.410 4.420 4.360 4.460 4,341,325 19,118,737 4.4039 3.192 3.192 3.199 3.156 3.228 5,997,739 3.1877 1.38%
2019-08-13 0 4.350 4.350 4.370 4.330 4.460 4,402,684 19,216,576 4.3647 3.149 3.149 3.163 3.134 3.228 6,082,509 3.1593 -3.33%
2019-08-12 0 4.500 4.500 4.510 4.450 4.610 4,018,323 18,220,252 4.5343 3.257 3.257 3.264 3.221 3.337 5,551,497 3.2820 1.12%
2019-08-09 0 4.450 4.450 4.460 4.450 4.670 6,317,434 28,418,422 4.4984 3.221 3.221 3.228 3.221 3.380 8,727,824 3.2561 -2.84%
2019-08-08 0 4.580 4.570 4.580 4.410 4.590 5,527,675 25,036,719 4.5293 3.315 3.308 3.315 3.192 3.322 7,636,736 3.2785 5.77%
2019-08-07 0 4.330 4.330 4.350 4.240 4.540 7,472,922 32,482,953 4.3468 3.134 3.134 3.149 3.069 3.286 10,324,184 3.1463 -1.59%
2019-08-06 0 4.400 4.400 4.420 4.270 4.550 10,456,849 45,718,398 4.3721 3.185 3.185 3.199 3.091 3.293 14,446,616 3.1646 -2.00%
2019-08-05 0 4.490 4.490 4.500 4.460 4.620 6,196,491 28,024,079 4.5226 3.250 3.250 3.257 3.228 3.344 8,560,736 3.2736 -3.23%
2019-08-02 0 4.640 4.640 4.650 4.610 4.760 6,086,434 28,482,611 4.6797 3.359 3.359 3.366 3.337 3.445 8,408,687 3.3873 -4.53%
2019-08-01 0 4.860 4.850 4.860 4.820 5.030 6,719,735 32,892,360 4.8949 3.518 3.511 3.518 3.489 3.641 9,283,621 3.5431 -2.80%
2019-07-31 0 5.000 4.990 5.020 4.950 5.160 5,868,761 29,439,511 5.0163 3.619 3.612 3.634 3.583 3.735 8,107,962 3.6309 -4.03%
2019-07-30 0 5.210 5.210 5.220 5.160 5.250 2,704,743 14,076,117 5.2042 3.771 3.771 3.778 3.735 3.800 3,736,726 3.7670 0.77%
2019-07-29 0 5.170 5.170 5.180 5.120 5.350 4,532,494 23,479,547 5.1803 3.742 3.742 3.749 3.706 3.872 6,261,848 3.7496 -2.27%
2019-07-26 0 5.290 5.290 5.300 5.250 5.500 5,685,612 30,211,373 5.3137 3.829 3.829 3.836 3.800 3.981 7,854,933 3.8462 -4.51%
2019-07-25 0 5.540 5.530 5.540 5.320 5.570 6,451,142 35,450,171 5.4952 4.010 4.003 4.010 3.851 4.032 8,912,548 3.9776 3.36%
2019-07-24 0 5.360 5.360 5.370 5.140 5.420 6,576,324 34,964,818 5.3168 3.880 3.880 3.887 3.720 3.923 9,085,493 3.8484 3.28%
2019-07-23 0 5.190 5.180 5.190 5.000 5.480 9,876,400 51,810,285 5.2459 3.757 3.749 3.757 3.619 3.967 13,644,699 3.7971 2.77%
2019-07-22 0 5.050 5.050 5.060 5.040 5.250 3,978,947 20,396,492 5.1261 3.655 3.655 3.663 3.648 3.800 5,497,097 3.7104 -3.07%
2019-07-19 0 5.210 5.200 5.210 5.150 5.270 3,875,500 20,120,498 5.1917 3.771 3.764 3.771 3.728 3.815 5,354,181 3.7579 0.39%
2019-07-18 0 5.190 5.170 5.190 5.120 5.260 2,876,925 14,898,946 5.1788 3.757 3.742 3.757 3.706 3.807 3,974,604 3.7485 -2.44%
2019-07-17 0 5.320 5.310 5.320 5.150 5.420 6,134,500 32,528,907 5.3026 3.851 3.844 3.851 3.728 3.923 8,475,093 3.8382 0.95%
2019-07-16 0 5.270 5.260 5.270 4.930 5.310 9,326,680 47,998,239 5.1463 3.815 3.807 3.815 3.568 3.844 12,885,235 3.7251 4.98%
2019-07-15 0 5.020 5.020 5.030 4.990 5.120 4,632,525 23,268,513 5.0229 3.634 3.634 3.641 3.612 3.706 6,400,045 3.6357 -1.76%
2019-07-12 0 5.110 5.110 5.120 5.020 5.130 5,116,287 25,969,030 5.0758 3.699 3.699 3.706 3.634 3.713 7,068,385 3.6740 0.00%
2019-07-11 0 5.110 5.110 5.120 5.040 5.220 8,286,500 42,563,589 5.1365 3.699 3.699 3.706 3.648 3.778 11,448,179 3.7179 0.99%
2019-07-10 0 5.060 5.060 5.070 5.010 5.130 7,539,500 38,111,567 5.0549 3.663 3.663 3.670 3.626 3.713 10,416,164 3.6589 -1.75%
2019-07-09 0 5.150 5.140 5.150 5.080 5.210 8,923,510 46,009,953 5.1560 3.728 3.720 3.728 3.677 3.771 12,328,238 3.7321 -1.34%
2019-07-08 0 5.220 5.210 5.220 5.040 5.260 6,460,957 33,203,548 5.1391 3.778 3.771 3.778 3.648 3.807 8,926,108 3.7198 0.19%
2019-07-05 0 5.210 5.210 5.220 5.150 5.260 2,347,500 12,220,276 5.2057 3.771 3.771 3.778 3.728 3.807 3,243,179 3.7680 0.00%
2019-07-04 0 5.210 5.210 5.220 5.160 5.280 3,252,585 16,986,282 5.2224 3.771 3.771 3.778 3.735 3.822 4,493,595 3.7801 -0.95%
2019-07-03 0 5.260 5.250 5.260 5.110 5.270 5,312,556 27,729,554 5.2196 3.807 3.800 3.807 3.699 3.815 7,339,539 3.7781 0.57%
2019-07-02 0 5.230 5.220 5.230 5.050 5.250 7,883,873 40,839,545 5.1801 3.786 3.778 3.786 3.655 3.800 10,891,931 3.7495 6.73%
2019-06-28 0 4.900 4.900 4.910 4.880 5.030 3,336,670 16,435,900 4.9258 3.547 3.547 3.554 3.532 3.641 4,609,762 3.5655 0.00%
2019-06-27 0 4.900 4.900 4.910 4.830 4.930 5,819,318 28,473,524 4.8929 3.547 3.547 3.554 3.496 3.568 8,039,654 3.5416 0.20%
2019-06-26 0 4.890 4.870 4.890 4.700 4.890 4,221,399 20,358,145 4.8226 3.540 3.525 3.540 3.402 3.540 5,832,056 3.4907 0.82%
2019-06-25 0 4.850 4.820 4.850 4.740 4.950 6,178,068 29,782,244 4.8206 3.511 3.489 3.511 3.431 3.583 8,535,284 3.4893 -2.22%
2019-06-24 0 4.960 4.930 4.960 4.750 5.000 8,749,640 43,141,626 4.9307 3.590 3.568 3.590 3.438 3.619 12,088,028 3.5690 3.77%
2019-06-21 0 4.780 4.770 4.780 4.630 4.830 31,201,255 149,054,820 4.7772 3.460 3.453 3.460 3.351 3.496 43,105,962 3.4579 1.49%
2019-06-20 0 4.710 4.710 4.720 4.550 4.720 8,147,628 38,155,382 4.6830 3.409 3.409 3.416 3.293 3.416 11,256,321 3.3897 4.11%
2019-06-19 0 4.740 4.740 4.750 4.540 4.750 9,833,082 46,201,854 4.6986 3.275 3.275 3.282 3.137 3.282 14,232,837 3.2461 6.76%
2019-06-18 0 4.440 4.440 4.450 4.310 4.530 8,632,808 38,360,123 4.4435 3.067 3.067 3.074 2.978 3.130 12,495,508 3.0699 -1.55%
2019-06-17 0 4.510 4.510 4.520 4.480 4.590 7,895,797 35,780,836 4.5316 3.116 3.116 3.123 3.095 3.171 11,428,725 3.1308 -0.88%
2019-06-14 0 4.550 4.550 4.560 4.490 4.670 6,681,784 30,393,377 4.5487 3.143 3.143 3.150 3.102 3.226 9,671,509 3.1426 -1.30%
2019-06-13 0 4.610 4.610 4.620 4.550 4.720 9,610,000 44,317,412 4.6116 3.185 3.185 3.192 3.143 3.261 13,909,939 3.1860 -2.12%
2019-06-12 0 4.710 4.710 4.720 4.680 4.780 8,298,134 39,169,951 4.7203 3.254 3.254 3.261 3.233 3.302 12,011,086 3.2611 -3.09%
2019-06-11 0 4.860 4.860 4.880 4.610 4.900 10,675,252 50,641,136 4.7438 3.358 3.358 3.371 3.185 3.385 15,451,831 3.2774 2.10%
2019-06-10 0 4.760 4.760 4.770 4.720 4.850 10,143,864 48,552,892 4.7864 3.289 3.289 3.295 3.261 3.351 14,682,677 3.3068 0.85%
2019-06-06 0 4.720 4.720 4.750 4.630 4.800 6,304,621 29,698,109 4.7105 3.261 3.261 3.282 3.199 3.316 9,125,587 3.2544 -0.63%
2019-06-05 0 4.750 4.730 4.750 4.680 4.830 6,429,430 30,531,214 4.7487 3.282 3.268 3.282 3.233 3.337 9,306,241 3.2807 2.15%
2019-06-04 0 4.650 4.650 4.660 4.590 4.760 6,420,411 29,908,613 4.6584 3.213 3.213 3.219 3.171 3.289 9,293,187 3.2183 -1.27%
2019-06-03 0 4.710 4.690 4.710 4.640 4.850 10,867,101 51,212,680 4.7126 3.254 3.240 3.254 3.206 3.351 15,729,522 3.2558 -2.89%
2019-05-31 0 4.850 4.840 4.850 4.660 4.890 10,300,581 49,537,804 4.8092 3.351 3.344 3.351 3.219 3.378 14,909,516 3.3226 4.08%
2019-05-30 0 4.660 4.660 4.670 4.520 4.720 5,353,641 24,880,464 4.6474 3.219 3.219 3.226 3.123 3.261 7,749,097 3.2108 -1.06%
2019-05-29 0 4.710 4.710 4.730 4.610 4.780 10,588,284 49,916,351 4.7143 3.254 3.254 3.268 3.185 3.302 15,325,950 3.2570 -0.42%
2019-05-28 0 4.730 4.720 4.730 4.480 4.770 23,513,520 110,681,328 4.7071 3.268 3.261 3.268 3.095 3.295 34,034,508 3.2520 5.35%
2019-05-27 0 4.490 4.490 4.500 4.400 4.570 6,239,000 28,120,975 4.5073 3.102 3.102 3.109 3.040 3.157 9,030,604 3.1140 1.13%
2019-05-24 0 4.440 4.440 4.470 4.320 4.580 11,007,522 48,698,341 4.4241 3.067 3.067 3.088 2.985 3.164 15,932,774 3.0565 0.00%
2019-05-23 0 4.440 4.440 4.450 4.390 4.670 13,504,172 60,731,399 4.4972 3.067 3.067 3.074 3.033 3.226 19,546,535 3.1070 -2.20%
2019-05-22 0 4.540 4.530 4.540 4.500 4.650 8,658,300 39,500,789 4.5622 3.137 3.130 3.137 3.109 3.213 12,532,406 3.1519 -0.87%
2019-05-21 0 4.580 4.580 4.590 4.340 4.680 10,260,420 46,649,539 4.5466 3.164 3.164 3.171 2.998 3.233 14,851,385 3.1411 1.78%
2019-05-20 0 4.500 4.500 4.520 4.430 4.690 10,667,514 47,955,527 4.4955 3.109 3.109 3.123 3.061 3.240 15,440,631 3.1058 -1.75%
2019-05-17 0 4.580 4.580 4.590 4.560 4.790 9,512,189 44,451,127 4.6731 3.164 3.164 3.171 3.150 3.309 13,768,363 3.2285 -2.14%
2019-05-16 0 4.680 4.680 4.690 4.650 4.850 10,069,324 47,535,752 4.7208 3.233 3.233 3.240 3.213 3.351 14,574,784 3.2615 -1.89%
2019-05-15 0 4.770 4.770 4.780 4.710 4.870 6,943,853 33,302,602 4.7960 3.295 3.295 3.302 3.254 3.365 10,050,840 3.3134 0.63%
2019-05-14 0 4.740 4.740 4.750 4.640 4.850 13,176,363 62,687,186 4.7575 3.275 3.275 3.282 3.206 3.351 19,072,050 3.2869 -4.24%
2019-05-10 0 4.950 4.950 4.960 4.860 5.120 11,253,656 55,892,843 4.9666 3.420 3.420 3.427 3.358 3.537 16,289,039 3.4313 -0.20%
2019-05-09 0 4.960 4.950 4.960 4.940 5.200 11,454,110 57,211,870 4.9949 3.427 3.420 3.427 3.413 3.593 16,579,185 3.4508 -4.98%
2019-05-08 0 5.220 5.210 5.220 5.190 5.340 7,264,500 38,027,872 5.2348 3.606 3.599 3.606 3.586 3.689 10,514,958 3.6165 -2.43%
2019-05-07 0 5.350 5.350 5.360 5.210 5.420 10,789,406 57,502,245 5.3295 3.696 3.696 3.703 3.599 3.745 15,617,063 3.6820 0.19%
2019-05-06 0 5.340 5.320 5.340 5.060 5.350 16,624,120 87,595,577 5.2692 3.689 3.675 3.689 3.496 3.696 24,062,486 3.6403 -2.55%
2019-05-03 0 5.480 5.470 5.480 5.270 5.480 10,223,702 54,656,563 5.3461 3.786 3.779 3.786 3.641 3.786 14,798,238 3.6935 4.18%
2019-05-02 0 5.260 5.260 5.290 5.250 5.500 9,209,100 48,794,960 5.2986 3.634 3.634 3.655 3.627 3.800 13,329,658 3.6606 -4.36%
2019-04-30 0 5.500 5.490 5.500 5.470 5.820 7,209,063 39,744,738 5.5132 3.800 3.793 3.800 3.779 4.021 10,434,716 3.8089 0.00%
2019-04-29 0 5.500 5.490 5.500 5.400 5.660 7,479,125 41,047,428 5.4883 3.800 3.793 3.800 3.731 3.910 10,825,616 3.7917 -1.79%
2019-04-26 0 5.600 5.600 5.610 5.520 5.730 12,552,961 70,571,737 5.6219 3.869 3.869 3.876 3.814 3.959 18,169,710 3.8840 -0.88%
2019-04-25 0 5.650 5.650 5.690 5.640 5.950 16,075,551 92,891,951 5.7785 3.903 3.903 3.931 3.897 4.111 23,268,463 3.9922 -5.20%
2019-04-24 0 5.960 5.930 5.960 5.870 6.480 11,118,965 66,998,879 6.0256 4.118 4.097 4.118 4.055 4.477 16,094,081 4.1630 -2.30%
2019-04-23 0 6.100 6.080 6.100 6.010 6.290 10,630,436 65,454,771 6.1573 4.214 4.201 4.214 4.152 4.346 15,386,963 4.2539 -2.71%
2019-04-18 0 6.270 6.230 6.270 6.200 6.480 10,678,645 67,549,404 6.3257 4.332 4.304 4.332 4.283 4.477 15,456,743 4.3702 -1.26%
2019-04-17 0 6.350 6.340 6.350 5.840 6.400 25,725,614 159,368,725 6.1949 4.387 4.380 4.387 4.035 4.422 37,236,390 4.2799 6.72%
2019-04-16 0 5.950 5.950 5.960 5.780 6.060 21,757,826 128,422,780 5.9024 4.111 4.111 4.118 3.993 4.187 31,493,239 4.0778 -2.94%
2019-04-15 0 6.130 6.120 6.130 6.030 6.300 14,561,185 89,929,335 6.1760 4.235 4.228 4.235 4.166 4.352 21,076,502 4.2668 -0.97%
2019-04-12 0 6.190 6.180 6.190 6.150 6.290 15,055,447 93,535,487 6.2127 4.277 4.270 4.277 4.249 4.346 21,791,919 4.2922 -1.43%
2019-04-11 0 6.280 6.280 6.290 6.150 6.470 11,500,005 72,583,448 6.3116 4.339 4.339 4.346 4.249 4.470 16,645,615 4.3605 -2.18%
2019-04-10 0 6.420 6.410 6.420 5.950 6.460 18,900,853 118,671,379 6.2786 4.435 4.428 4.435 4.111 4.463 27,357,930 4.3377 2.56%
2019-04-09 0 6.260 6.250 6.260 6.070 6.330 16,340,114 101,629,231 6.2196 4.325 4.318 4.325 4.194 4.373 23,651,403 4.2970 0.81%
2019-04-08 0 6.210 6.200 6.210 5.910 6.280 18,632,527 115,187,751 6.1821 4.290 4.283 4.290 4.083 4.339 26,969,543 4.2710 4.19%
2019-04-04 0 5.960 5.950 5.960 5.690 5.980 19,797,006 116,693,428 5.8945 4.118 4.111 4.118 3.931 4.131 28,655,061 4.0723 3.83%
2019-04-03 0 5.740 5.700 5.740 5.290 5.740 32,309,613 179,198,772 5.5463 3.966 3.938 3.966 3.655 3.966 46,766,361 3.8318 9.54%
2019-04-02 0 5.240 5.240 5.250 5.110 5.280 16,545,363 86,173,889 5.2083 3.620 3.620 3.627 3.530 3.648 23,948,489 3.5983 0.77%
2019-04-01 0 5.200 5.200 5.230 5.100 5.270 10,118,504 52,632,009 5.2016 3.593 3.593 3.613 3.523 3.641 14,645,970 3.5936 1.36%
2019-03-29 0 5.130 5.120 5.130 4.970 5.200 16,353,383 83,374,351 5.0983 3.544 3.537 3.544 3.434 3.593 23,670,609 3.5223 -2.66%
2019-03-28 0 5.270 5.250 5.270 5.220 5.370 14,171,618 75,012,281 5.2931 3.641 3.627 3.641 3.606 3.710 20,512,626 3.6569 -1.13%
2019-03-27 0 5.330 5.320 5.330 5.220 5.440 29,449,753 157,614,040 5.3520 3.682 3.675 3.682 3.606 3.758 42,626,874 3.6975 4.10%
2019-03-26 0 5.120 5.100 5.120 4.860 5.230 27,649,747 140,906,178 5.0961 3.537 3.523 3.537 3.358 3.613 40,021,465 3.5208 6.44%
2019-03-25 0 4.810 4.800 4.810 4.600 4.840 17,565,364 84,314,852 4.8001 3.323 3.316 3.323 3.178 3.344 25,424,884 3.3162 -0.62%
2019-03-22 0 4.840 4.840 4.850 4.700 4.870 7,431,000 35,724,270 4.8075 3.344 3.344 3.351 3.247 3.365 10,755,958 3.3213 1.04%
2019-03-21 0 4.790 4.780 4.790 4.650 4.830 7,647,559 36,482,143 4.7704 3.309 3.302 3.309 3.213 3.337 11,069,415 3.2958 2.79%
2019-03-20 0 4.660 4.640 4.660 4.610 4.720 13,483,369 62,787,526 4.6567 3.219 3.206 3.219 3.185 3.261 19,516,424 3.2172 -1.06%
2019-03-19 0 4.710 4.700 4.710 4.640 4.740 10,241,450 48,223,015 4.7086 3.254 3.247 3.254 3.206 3.275 14,823,927 3.2531 0.00%
2019-03-18 0 4.710 4.700 4.710 4.610 4.750 7,848,960 36,781,201 4.6861 3.254 3.247 3.254 3.185 3.282 11,360,931 3.2375 1.51%
2019-03-15 0 4.640 4.630 4.640 4.570 4.690 20,795,216 96,288,215 4.6303 3.206 3.199 3.206 3.157 3.240 30,099,914 3.1990 0.87%
2019-03-14 0 4.600 4.600 4.610 4.540 4.840 10,196,688 47,199,541 4.6289 3.178 3.178 3.185 3.137 3.344 14,759,137 3.1980 -3.36%
2019-03-13 0 4.760 4.760 4.770 4.750 4.890 10,658,909 51,239,120 4.8072 3.289 3.289 3.295 3.282 3.378 15,428,176 3.3211 -1.65%
2019-03-12 0 4.840 4.830 4.840 4.770 4.940 5,920,106 28,652,869 4.8399 3.344 3.337 3.344 3.295 3.413 8,569,023 3.3438 1.89%
2019-03-11 0 4.750 4.750 4.770 4.700 4.790 8,044,884 38,154,461 4.7427 3.282 3.282 3.295 3.247 3.309 11,644,521 3.2766 0.21%
2019-03-08 0 4.740 4.740 4.750 4.700 4.950 11,573,882 55,595,554 4.8035 3.275 3.275 3.282 3.247 3.420 16,752,548 3.3186 -4.63%
2019-03-07 0 4.970 4.960 4.970 4.940 5.090 14,088,430 70,241,449 4.9858 3.434 3.427 3.434 3.413 3.517 20,392,216 3.4445 -1.58%
2019-03-06 0 5.050 5.040 5.050 4.920 5.050 45,502,978 226,476,560 4.9772 3.489 3.482 3.489 3.399 3.489 65,863,021 3.4386 1.61%
2019-03-05 0 4.970 4.960 4.970 4.820 5.020 33,580,500 166,253,188 4.9509 3.434 3.427 3.434 3.330 3.468 48,605,899 3.4204 1.84%
2019-03-04 0 4.880 4.880 4.890 4.880 5.160 25,113,037 125,218,291 4.9862 3.371 3.371 3.378 3.371 3.565 36,349,719 3.4448 -4.31%
2019-03-01 0 5.100 5.090 5.100 4.920 5.110 12,861,650 64,701,110 5.0305 3.523 3.517 3.523 3.399 3.530 18,616,520 3.4755 2.20%
2019-02-28 0 4.990 4.970 4.990 4.920 5.180 16,604,123 83,228,976 5.0125 3.447 3.434 3.447 3.399 3.579 24,033,541 3.4630 -2.73%
2019-02-27 0 5.130 5.130 5.140 5.070 5.400 12,453,500 64,604,552 5.1877 3.544 3.544 3.551 3.503 3.731 18,025,746 3.5840 -4.11%
2019-02-26 0 5.350 5.340 5.350 5.300 5.450 7,937,495 42,412,289 5.3433 3.696 3.689 3.696 3.662 3.765 11,489,081 3.6915 -1.47%
2019-02-25 0 5.430 5.420 5.430 5.350 5.500 7,514,125 40,831,194 5.4339 3.751 3.745 3.751 3.696 3.800 10,876,276 3.7542 -0.18%
2019-02-22 0 5.440 5.430 5.440 5.210 5.460 9,544,440 51,124,859 5.3565 3.758 3.751 3.758 3.599 3.772 13,815,044 3.7007 2.45%
2019-02-21 0 5.310 5.300 5.310 5.220 5.370 9,892,000 52,562,004 5.3136 3.669 3.662 3.669 3.606 3.710 14,318,118 3.6710 1.34%
2019-02-20 0 5.240 5.220 5.240 5.150 5.320 8,876,622 46,408,624 5.2282 3.620 3.606 3.620 3.558 3.675 12,848,415 3.6120 1.75%
2019-02-19 0 5.150 5.150 5.160 5.070 5.240 6,536,752 33,542,106 5.1313 3.558 3.558 3.565 3.503 3.620 9,461,584 3.5451 0.59%
2019-02-18 0 5.120 5.120 5.130 5.080 5.300 7,782,351 39,942,921 5.1325 3.537 3.537 3.544 3.510 3.662 11,264,519 3.5459 -0.78%
2019-02-15 0 5.160 5.150 5.160 5.120 5.500 15,264,606 79,827,249 5.2296 3.565 3.558 3.565 3.537 3.800 22,094,665 3.6130 -3.19%
2019-02-14 0 5.330 5.330 5.340 5.260 5.460 9,978,318 53,375,224 5.3491 3.682 3.682 3.689 3.634 3.772 14,443,058 3.6956 0.00%
2019-02-13 0 5.330 5.320 5.330 5.100 5.350 9,218,500 48,447,240 5.2554 3.682 3.675 3.682 3.523 3.696 13,343,264 3.6308 3.70%
2019-02-12 0 5.140 5.140 5.150 4.970 5.160 11,492,454 58,106,251 5.0560 3.551 3.551 3.558 3.434 3.565 16,634,686 3.4931 0.39%
2019-02-11 0 5.120 5.120 5.130 5.020 5.180 6,145,715 31,258,062 5.0862 3.537 3.537 3.544 3.468 3.579 8,895,579 3.5139 -1.92%
2019-02-08 0 5.220 5.220 5.230 5.150 5.500 7,130,215 37,348,784 5.2381 3.606 3.606 3.613 3.558 3.800 10,320,588 3.6189 -2.97%
2019-02-04 0 5.380 5.350 5.380 5.150 5.380 3,308,890 17,586,364 5.3149 3.717 3.696 3.717 3.558 3.717 4,789,434 3.6719 1.89%
2019-02-01 0 5.280 5.270 5.280 5.020 5.290 9,783,333 50,864,100 5.1991 3.648 3.641 3.648 3.468 3.655 14,160,828 3.5919 3.53%
2019-01-31 0 5.100 5.080 5.100 4.800 5.110 9,044,574 45,653,928 5.0477 3.523 3.510 3.523 3.316 3.530 13,091,516 3.4873 3.24%
2019-01-30 0 4.940 4.930 4.940 4.740 4.980 6,832,500 33,592,915 4.9166 3.413 3.406 3.413 3.275 3.441 9,889,662 3.3968 4.00%
2019-01-29 0 4.750 4.740 4.750 4.640 4.930 10,208,347 48,594,337 4.7603 3.282 3.275 3.282 3.206 3.406 14,776,012 3.2887 -1.25%
2019-01-28 0 4.810 4.800 4.810 4.770 5.090 12,451,500 61,236,270 4.9180 3.323 3.316 3.323 3.295 3.517 18,022,851 3.3977 -4.18%
2019-01-25 0 5.020 5.010 5.020 4.810 5.060 11,161,500 55,642,392 4.9852 3.468 3.461 3.468 3.323 3.496 16,155,648 3.4441 3.51%
2019-01-24 0 4.850 4.850 4.860 4.770 4.900 9,716,688 47,023,846 4.8395 3.351 3.351 3.358 3.295 3.385 14,064,363 3.3435 0.62%
2019-01-23 0 4.820 4.800 4.820 4.740 4.880 7,402,233 35,600,972 4.8095 3.330 3.316 3.330 3.275 3.371 10,714,319 3.3227 2.12%
2019-01-22 0 4.720 4.700 4.720 4.600 4.860 6,997,400 32,894,531 4.7010 3.261 3.247 3.261 3.178 3.358 10,128,346 3.2478 -2.28%
2019-01-21 0 4.830 4.830 4.840 4.770 4.910 7,629,626 36,816,399 4.8255 3.337 3.337 3.344 3.295 3.392 11,043,458 3.3338 -1.02%
2019-01-18 0 4.880 4.870 4.880 4.630 4.880 9,497,890 45,303,874 4.7699 3.371 3.365 3.371 3.199 3.371 13,747,666 3.2954 4.72%
2019-01-17 0 4.660 4.650 4.660 4.580 4.770 9,180,866 42,704,927 4.6515 3.219 3.213 3.219 3.164 3.295 13,288,791 3.2136 -0.64%
2019-01-16 0 4.690 4.680 4.690 4.570 4.710 6,926,672 32,337,470 4.6685 3.240 3.233 3.240 3.157 3.254 10,025,971 3.2254 -0.21%
2019-01-15 0 4.700 4.690 4.700 4.500 4.700 8,571,450 39,951,692 4.6610 3.247 3.240 3.247 3.109 3.247 12,406,695 3.2202 3.30%
2019-01-14 0 4.550 4.540 4.550 4.410 4.680 5,569,559 25,247,572 4.5331 3.143 3.137 3.143 3.047 3.233 8,061,626 3.1318 -1.30%
2019-01-11 0 4.610 4.600 4.610 4.490 4.630 6,082,742 27,809,920 4.5719 3.185 3.178 3.185 3.102 3.199 8,804,430 3.1586 0.88%
2019-01-10 0 4.570 4.560 4.570 4.310 4.580 11,994,190 54,021,710 4.5040 3.157 3.150 3.157 2.978 3.164 17,360,921 3.1117 4.34%
2019-01-09 0 4.380 4.370 4.380 4.330 4.520 19,104,930 84,753,647 4.4362 3.026 3.019 3.026 2.991 3.123 27,653,320 3.0649 2.82%
2019-01-08 0 4.260 4.260 4.270 4.140 4.280 7,846,485 33,232,193 4.2353 2.943 2.943 2.950 2.860 2.957 11,357,349 2.9261 2.65%
2019-01-07 0 4.150 4.140 4.150 4.130 4.330 10,232,104 42,907,684 4.1934 2.867 2.860 2.867 2.853 2.991 14,810,399 2.8971 0.24%
2019-01-04 0 4.140 4.140 4.150 3.950 4.150 7,951,360 32,456,677 4.0819 2.860 2.860 2.867 2.729 2.867 11,509,150 2.8201 3.50%
2019-01-03 0 4.000 3.990 4.000 3.920 4.120 7,445,500 29,703,447 3.9894 2.763 2.757 2.763 2.708 2.846 10,776,946 2.7562 -1.96%
2019-01-02 0 4.080 4.070 4.080 4.050 4.190 8,897,292 36,591,174 4.1126 2.819 2.812 2.819 2.798 2.895 12,878,334 2.8413 -1.21%
2018-12-31 0 4.130 4.120 4.130 3.990 4.170 4,592,500 18,829,390 4.1000 2.853 2.846 2.853 2.757 2.881 6,647,387 2.8326 2.99%
2018-12-28 0 4.010 4.000 4.010 3.890 4.060 5,402,951 21,445,984 3.9693 2.770 2.763 2.770 2.687 2.805 7,820,470 2.7423 -0.99%
2018-12-27 0 4.050 4.030 4.050 4.010 4.190 4,711,587 19,334,371 4.1036 2.798 2.784 2.798 2.770 2.895 6,819,759 2.8351 -1.70%
2018-12-24 0 4.120 4.100 4.120 4.040 4.140 1,366,817 5,606,133 4.1016 2.846 2.833 2.846 2.791 2.860 1,978,391 2.8337 0.24%
2018-12-21 0 4.110 4.090 4.110 3.910 4.110 12,368,386 49,876,969 4.0326 2.839 2.826 2.839 2.701 2.839 17,902,548 2.7860 0.49%
2018-12-20 0 4.090 4.060 4.090 3.990 4.130 9,006,000 36,594,760 4.0634 2.826 2.805 2.826 2.757 2.853 13,035,682 2.8073 2.00%
2018-12-19 0 4.010 4.010 4.030 3.900 4.140 11,030,206 44,648,886 4.0479 2.770 2.770 2.784 2.694 2.860 15,965,607 2.7966 -1.96%
2018-12-18 0 4.090 4.090 4.100 4.020 4.320 13,219,000 54,322,690 4.1094 2.826 2.826 2.833 2.777 2.985 19,133,765 2.8391 -5.32%
2018-12-17 0 4.320 4.320 4.340 4.270 4.410 5,713,356 24,715,649 4.3259 2.985 2.985 2.998 2.950 3.047 8,269,764 2.9887 -2.04%
2018-12-14 0 4.410 4.380 4.410 4.320 4.450 3,329,000 14,616,432 4.3906 3.047 3.026 3.047 2.985 3.074 4,818,542 3.0334 -0.23%
2018-12-13 0 4.420 4.410 4.420 4.240 4.450 9,059,000 39,647,970 4.3766 3.054 3.047 3.054 2.929 3.074 13,112,397 3.0237 4.00%
2018-12-12 0 4.250 4.240 4.250 4.220 4.410 8,719,789 37,302,712 4.2779 2.936 2.929 2.936 2.915 3.047 12,621,408 2.9555 -2.75%
2018-12-11 0 4.370 4.370 4.380 4.320 4.420 10,118,851 44,322,642 4.3802 3.019 3.019 3.026 2.985 3.054 14,646,472 3.0262 -0.68%
2018-12-10 0 4.400 4.390 4.400 4.290 4.410 12,199,891 53,236,603 4.3637 3.040 3.033 3.040 2.964 3.047 17,658,661 3.0148 0.46%
2018-12-07 0 4.380 4.380 4.390 4.290 4.420 21,196,000 92,097,227 4.3450 3.026 3.026 3.033 2.964 3.054 30,680,027 3.0019 2.58%
2018-12-06 0 4.270 4.260 4.270 4.270 4.440 24,169,720 105,164,153 4.3511 2.950 2.943 2.950 2.950 3.067 34,984,321 3.0060 -2.73%
2018-12-05 0 4.390 4.380 4.390 4.280 4.780 76,974,771 339,155,735 4.4061 3.033 3.026 3.033 2.957 3.302 111,416,684 3.0440 -11.31%
2018-12-04 0 4.950 4.940 4.950 4.600 4.980 15,580,620 76,216,126 4.8917 3.420 3.413 3.420 3.178 3.441 22,552,078 3.3796 5.77%
2018-12-03 0 4.680 4.670 4.680 4.620 5.030 17,821,325 85,813,000 4.8152 3.233 3.226 3.233 3.192 3.475 25,795,373 3.3267 -2.50%
2018-11-30 0 4.800 4.790 4.800 4.680 4.840 15,800,349 75,635,068 4.7869 3.316 3.309 3.316 3.233 3.344 22,870,123 3.3072 0.63%
2018-11-29 0 4.770 4.770 4.780 4.690 4.830 8,131,491 38,572,090 4.7435 3.295 3.295 3.302 3.240 3.337 11,769,879 3.2772 1.49%
2018-11-28 0 4.700 4.690 4.700 4.540 4.770 6,962,512 32,571,106 4.6781 3.247 3.240 3.247 3.137 3.295 10,077,847 3.2320 3.07%
2018-11-27 0 4.560 4.560 4.570 4.450 4.590 4,906,030 22,315,167 4.5485 3.150 3.150 3.157 3.074 3.171 7,101,205 3.1424 2.01%
2018-11-26 0 4.470 4.460 4.470 4.410 4.530 4,032,500 17,973,765 4.4572 3.088 3.081 3.088 3.047 3.130 5,836,819 3.0794 -0.67%
2018-11-23 0 4.500 4.480 4.500 4.400 4.540 8,795,000 39,289,735 4.4673 3.109 3.095 3.109 3.040 3.137 12,730,272 3.0863 -0.44%
2018-11-22 0 4.520 4.520 4.530 4.440 4.620 8,905,609 40,039,374 4.4960 3.123 3.123 3.130 3.067 3.192 12,890,372 3.1061 -1.31%
2018-11-21 0 4.580 4.580 4.590 4.360 4.600 7,414,691 33,756,644 4.5527 3.164 3.164 3.171 3.012 3.178 10,732,351 3.1453 2.23%
2018-11-20 0 4.480 4.480 4.490 4.460 4.590 5,746,934 25,903,509 4.5074 3.095 3.095 3.102 3.081 3.171 8,318,366 3.1140 -2.40%
2018-11-19 0 4.590 4.570 4.590 4.520 4.670 8,395,000 38,486,947 4.5845 3.171 3.157 3.171 3.123 3.226 12,151,294 3.1673 2.00%
2018-11-16 0 4.500 4.500 4.510 4.350 4.540 14,150,701 63,228,522 4.4682 3.109 3.109 3.116 3.005 3.137 20,482,350 3.0870 3.45%
2018-11-15 0 4.350 4.340 4.350 4.260 4.440 27,532,800 118,921,328 4.3193 3.005 2.998 3.005 2.943 3.067 39,852,191 2.9841 -1.14%
2018-11-14 0 4.400 4.400 4.410 4.320 4.460 15,989,766 70,263,664 4.3943 3.040 3.040 3.047 2.985 3.081 23,144,294 3.0359 0.69%
2018-11-13 0 4.370 4.370 4.380 4.290 4.420 21,262,556 92,615,597 4.3558 3.019 3.019 3.026 2.964 3.054 30,776,363 3.0093 -0.68%
2018-11-12 0 4.400 4.400 4.410 4.350 4.500 13,875,139 61,115,871 4.4047 3.040 3.040 3.047 3.005 3.109 20,083,489 3.0431 0.00%
2018-11-09 0 4.400 4.390 4.400 4.360 4.470 16,228,000 71,698,428 4.4182 3.040 3.033 3.040 3.012 3.088 23,489,124 3.0524 -0.23%
2018-11-08 0 4.410 4.400 4.410 4.390 4.520 9,042,840 40,315,882 4.4583 3.047 3.040 3.047 3.033 3.123 13,089,006 3.0801 0.00%
2018-11-07 0 4.410 4.410 4.420 4.310 4.490 19,691,500 86,998,766 4.4181 3.047 3.047 3.054 2.978 3.102 28,502,347 3.0523 -2.43%
2018-11-06 0 4.520 4.510 4.520 4.470 4.600 17,032,899 76,709,024 4.5036 3.123 3.116 3.123 3.088 3.178 24,654,171 3.1114 0.89%
2018-11-05 0 4.480 4.460 4.480 4.400 4.570 14,563,000 65,228,605 4.4791 3.095 3.081 3.095 3.040 3.157 21,079,130 3.0945 -0.44%
2018-11-02 0 4.500 4.500 4.510 4.320 4.640 30,575,400 137,887,294 4.5097 3.109 3.109 3.116 2.985 3.206 44,256,185 3.1157 5.63%
2018-11-01 0 4.260 4.260 4.270 4.260 4.510 14,325,470 62,211,154 4.3427 2.943 2.943 2.950 2.943 3.116 20,735,318 3.0003 -3.18%
2018-10-31 0 4.400 4.390 4.400 4.160 4.400 19,857,825 86,478,974 4.3549 3.040 3.033 3.040 2.874 3.040 28,743,093 3.0087 6.80%
2018-10-30 0 4.120 4.120 4.140 4.100 4.250 17,093,000 71,294,950 4.1710 2.846 2.846 2.860 2.833 2.936 24,741,163 2.8816 1.98%
2018-10-29 0 4.040 4.040 4.050 3.960 4.120 23,482,114 95,137,692 4.0515 2.791 2.791 2.798 2.736 2.846 33,989,049 2.7991 -0.25%
2018-10-26 0 4.050 4.040 4.050 4.030 4.170 30,029,524 122,429,177 4.0770 2.798 2.791 2.798 2.784 2.881 43,466,060 2.8167 1.25%
2018-10-25 0 4.000 3.990 4.000 3.870 4.040 16,440,093 65,258,798 3.9695 2.763 2.757 2.763 2.674 2.791 23,796,117 2.7424 -0.74%
2018-10-24 0 4.030 4.020 4.030 3.970 4.250 84,253,590 341,713,564 4.0558 2.784 2.777 2.784 2.743 2.936 121,952,368 2.8020 -4.50%
2018-10-23 0 4.220 4.220 4.230 4.220 4.690 35,232,179 152,851,100 4.3384 2.915 2.915 2.922 2.915 3.240 50,996,612 2.9973 -9.05%
2018-10-22 0 4.640 4.630 4.640 4.430 4.800 25,995,520 121,395,941 4.6699 3.206 3.199 3.206 3.061 3.316 37,627,064 3.2263 3.57%
2018-10-19 0 4.480 4.480 4.500 4.420 4.690 42,618,476 192,769,340 4.5231 3.095 3.095 3.109 3.054 3.240 61,687,865 3.1249 -5.08%
2018-10-18 0 4.720 4.710 4.720 4.640 5.190 30,290,969 145,050,515 4.7886 3.261 3.254 3.261 3.206 3.586 43,844,487 3.3083 -6.35%
2018-10-16 0 5.040 5.030 5.040 5.010 5.500 14,433,580 73,751,084 5.1097 3.482 3.475 3.482 3.461 3.800 20,891,801 3.5301 -4.73%
2018-10-15 0 5.290 5.280 5.290 5.190 5.440 10,134,000 53,518,017 5.2810 3.655 3.648 3.655 3.586 3.758 14,668,399 3.6485 -1.12%
2018-10-12 0 5.350 5.340 5.350 5.050 5.360 15,731,545 81,936,269 5.2084 3.696 3.689 3.696 3.489 3.703 22,770,533 3.5983 4.70%
2018-10-11 0 5.110 5.100 5.110 4.810 5.400 40,636,199 206,225,736 5.0749 3.530 3.523 3.530 3.323 3.731 58,818,630 3.5061 -12.80%
2018-10-10 0 5.860 5.860 5.870 5.730 5.990 11,100,039 65,047,676 5.8601 4.049 4.049 4.055 3.959 4.138 16,066,687 4.0486 4.83%
2018-10-09 0 5.590 5.590 5.600 5.590 5.850 11,523,022 65,470,976 5.6818 3.862 3.862 3.869 3.862 4.042 16,678,931 3.9254 -2.95%
2018-10-08 0 5.760 5.760 5.770 5.760 6.040 9,908,500 57,801,445 5.8335 3.979 3.979 3.986 3.979 4.173 14,342,001 4.0302 -3.36%
2018-10-05 0 5.960 5.960 5.970 5.900 6.130 9,181,750 54,983,499 5.9883 4.118 4.118 4.125 4.076 4.235 13,290,071 4.1372 -1.97%
2018-10-04 0 6.080 6.080 6.090 5.950 6.230 6,116,500 37,048,378 6.0571 4.201 4.201 4.207 4.111 4.304 8,853,292 4.1847 -1.30%
2018-10-03 0 6.160 6.140 6.160 5.990 6.230 3,986,500 24,504,855 6.1470 4.256 4.242 4.256 4.138 4.304 5,770,236 4.2468 2.33%
2018-10-02 0 6.020 6.020 6.030 5.850 6.300 9,035,101 54,556,524 6.0383 4.159 4.159 4.166 4.042 4.352 13,077,804 4.1717 -3.99%
2018-09-28 0 6.270 6.250 6.270 6.150 6.350 8,029,500 50,280,170 6.2619 4.332 4.318 4.332 4.249 4.387 11,622,253 4.3262 0.64%
2018-09-27 0 6.230 6.220 6.230 6.150 6.400 8,560,000 53,367,599 6.2345 4.304 4.297 4.304 4.249 4.422 12,390,122 4.3073 -1.27%
2018-09-26 0 6.310 6.300 6.310 6.250 6.410 6,299,808 39,856,059 6.3266 4.359 4.352 4.359 4.318 4.428 9,118,620 4.3708 -0.79%
2018-09-24 0 6.360 6.360 6.370 6.220 6.600 4,298,500 27,283,144 6.3471 4.394 4.394 4.401 4.297 4.560 6,221,839 4.3851 -2.60%
2018-09-21 0 6.530 6.510 6.530 6.200 6.530 17,756,200 113,928,696 6.4163 4.511 4.498 4.511 4.283 4.511 25,701,108 4.4328 7.05%
2018-09-20 0 6.100 6.090 6.100 5.880 6.120 12,849,384 76,886,991 5.9837 4.214 4.207 4.214 4.062 4.228 18,598,766 4.1340 5.90%
2018-09-19 0 5.760 5.760 5.780 5.520 5.920 11,616,657 66,915,790 5.7603 3.979 3.979 3.993 3.814 4.090 16,814,463 3.9797 3.97%
2018-09-18 0 5.540 5.530 5.540 5.400 5.570 11,740,279 64,413,776 5.4866 3.827 3.821 3.827 3.731 3.848 16,993,399 3.7905 0.00%
2018-09-17 0 5.540 5.520 5.540 5.420 5.570 6,223,309 34,371,148 5.5230 3.827 3.814 3.827 3.745 3.848 9,007,892 3.8157 -0.89%
2018-09-14 0 5.590 5.580 5.590 5.470 5.780 13,787,949 77,221,581 5.6007 3.862 3.855 3.862 3.779 3.993 19,957,287 3.8693 -0.89%
2018-09-13 0 5.640 5.620 5.640 5.460 5.680 9,411,707 52,467,908 5.5747 3.897 3.883 3.897 3.772 3.924 13,622,921 3.8514 3.68%
2018-09-12 0 5.440 5.420 5.440 5.350 5.590 15,184,289 82,987,511 5.4654 3.758 3.745 3.758 3.696 3.862 21,978,411 3.7759 -0.37%
2018-09-11 0 5.460 5.460 5.480 5.450 5.730 12,465,500 69,587,823 5.5824 3.772 3.772 3.786 3.765 3.959 18,043,115 3.8568 -4.04%
2018-09-10 0 5.690 5.690 5.710 5.680 5.930 15,289,485 88,885,515 5.8135 3.931 3.931 3.945 3.924 4.097 22,130,676 4.0164 -5.48%
2018-09-07 0 6.020 6.020 6.030 5.930 6.300 7,876,734 47,728,799 6.0595 4.159 4.159 4.166 4.097 4.352 11,401,133 4.1863 -2.59%
2018-09-06 0 6.180 6.180 6.190 6.130 6.330 4,218,580 26,238,337 6.2197 4.270 4.270 4.277 4.235 4.373 6,106,159 4.2970 0.16%
2018-09-05 0 6.170 6.150 6.170 6.110 6.490 7,723,399 48,244,490 6.2465 4.263 4.249 4.263 4.221 4.484 11,179,189 4.3156 -2.37%
2018-09-04 0 6.320 6.300 6.320 6.230 6.360 3,231,448 20,382,961 6.3077 4.366 4.352 4.366 4.304 4.394 4,677,341 4.3578 1.28%
2018-09-03 0 6.240 6.240 6.250 6.190 6.610 8,247,874 51,694,539 6.2676 4.311 4.311 4.318 4.277 4.567 11,938,337 4.3301 -5.45%
2018-08-31 0 6.600 6.600 6.610 6.370 6.610 10,525,499 68,954,391 6.5512 4.560 4.560 4.567 4.401 4.567 15,235,072 4.5260 1.69%
2018-08-30 0 6.490 6.470 6.490 6.440 6.860 5,876,746 38,575,187 6.5640 4.484 4.470 4.484 4.449 4.739 8,506,262 4.5349 -4.42%
2018-08-29 0 6.790 6.780 6.790 6.600 7.100 17,386,108 117,797,060 6.7754 4.691 4.684 4.691 4.560 4.905 25,165,421 4.6809 1.34%
2018-08-28 0 6.700 6.690 6.700 6.670 6.920 14,416,700 97,906,489 6.7912 4.629 4.622 4.629 4.608 4.781 20,867,369 4.6918 0.45%
2018-08-27 0 6.670 6.660 6.670 6.370 6.710 8,910,746 58,967,703 6.6176 4.608 4.601 4.608 4.401 4.636 12,897,807 4.5719 4.87%
2018-08-24 0 6.360 6.310 6.360 6.250 6.530 4,179,300 26,444,022 6.3274 4.394 4.359 4.394 4.318 4.511 6,049,303 4.3714 -1.70%
2018-08-23 0 6.470 6.460 6.480 6.310 6.570 10,972,022 70,514,754 6.4268 4.470 4.463 4.477 4.359 4.539 15,881,389 4.4401 0.78%
2018-08-22 0 6.420 6.420 6.430 6.090 6.450 13,517,000 85,590,309 6.3320 4.435 4.435 4.442 4.207 4.456 19,565,103 4.3746 3.72%
2018-08-21 0 6.190 6.170 6.190 5.790 6.190 8,728,606 53,390,666 6.1167 4.277 4.263 4.277 4.000 4.277 12,634,170 4.2259 5.09%
2018-08-20 0 5.890 5.880 5.890 5.750 5.920 4,247,000 24,891,206 5.8609 4.069 4.062 4.069 3.973 4.090 6,147,295 4.0491 1.03%
2018-08-17 0 5.830 5.810 5.830 5.800 6.040 8,795,909 51,709,586 5.8788 4.028 4.014 4.028 4.007 4.173 12,731,587 4.0615 1.57%
2018-08-16 0 5.740 5.740 5.760 5.700 6.140 17,458,164 102,290,561 5.8592 3.966 3.966 3.979 3.938 4.242 25,269,718 4.0480 -4.01%
2018-08-15 0 5.980 5.970 5.980 5.940 6.160 15,489,512 92,976,069 6.0025 4.131 4.125 4.131 4.104 4.256 22,420,204 4.1470 -2.92%
2018-08-14 0 6.160 6.150 6.160 6.040 6.320 5,436,000 33,129,562 6.0945 4.256 4.249 4.256 4.173 4.366 7,868,307 4.2105 -0.65%
2018-08-13 0 6.200 6.200 6.210 6.120 6.390 5,941,542 36,916,476 6.2133 4.283 4.283 4.290 4.228 4.415 8,600,050 4.2926 -1.90%
2018-08-10 0 6.320 6.310 6.320 6.240 6.500 6,634,500 42,130,122 6.3502 4.366 4.359 4.366 4.311 4.491 9,603,068 4.3872 -0.32%
2018-08-09 0 6.340 6.320 6.340 6.160 6.360 23,624,004 148,905,368 6.3031 4.380 4.366 4.380 4.256 4.394 34,194,427 4.3547 3.43%
2018-08-08 0 6.130 6.120 6.130 6.060 6.250 14,145,415 86,500,999 6.1151 4.235 4.228 4.235 4.187 4.318 20,474,699 4.2248 -1.45%
2018-08-07 0 6.220 6.210 6.220 6.080 6.240 15,072,357 92,992,481 6.1697 4.297 4.290 4.297 4.201 4.311 21,816,395 4.2625 1.47%
2018-08-06 0 6.130 6.120 6.130 6.080 6.290 20,004,000 123,208,297 6.1592 4.235 4.228 4.235 4.201 4.346 28,954,673 4.2552 0.16%
2018-08-03 0 6.120 6.120 6.130 6.040 6.620 35,233,500 217,362,867 6.1692 4.228 4.228 4.235 4.173 4.574 50,998,525 4.2621 -4.67%
2018-08-02 0 6.420 6.420 6.440 6.360 6.760 12,637,525 82,188,756 6.5035 4.435 4.435 4.449 4.394 4.670 18,292,112 4.4931 -2.87%
2018-08-01 0 6.610 6.590 6.610 6.560 6.720 13,851,460 91,940,816 6.6376 4.567 4.553 4.567 4.532 4.643 20,049,215 4.5858 1.38%
2018-07-31 0 6.520 6.500 6.520 6.410 6.690 18,052,500 118,055,350 6.5396 4.504 4.491 4.504 4.428 4.622 26,129,986 4.5180 2.19%
2018-07-30 0 6.380 6.370 6.380 6.330 6.470 9,398,295 59,911,340 6.3747 4.408 4.401 4.408 4.373 4.470 13,603,507 4.4041 0.00%
2018-07-27 0 6.380 6.370 6.380 6.280 6.460 66,159,719 414,913,995 6.2714 4.408 4.401 4.408 4.339 4.463 95,762,500 4.3327 -1.24%
2018-07-26 0 6.460 6.450 6.460 6.400 6.850 11,331,700 74,202,624 6.5482 4.463 4.456 4.463 4.422 4.732 16,402,003 4.5240 -3.73%
2018-07-25 0 6.710 6.690 6.710 6.640 6.880 5,648,946 37,945,315 6.7172 4.636 4.622 4.636 4.587 4.753 8,176,534 4.6408 -0.74%
2018-07-24 0 6.760 6.760 6.790 6.370 6.850 15,104,862 101,081,664 6.6920 4.670 4.670 4.691 4.401 4.732 21,863,445 4.6233 5.79%
2018-07-23 0 6.390 6.390 6.400 6.360 6.640 5,961,956 38,513,403 6.4599 4.415 4.415 4.422 4.394 4.587 8,629,599 4.4629 -0.16%
2018-07-20 0 6.400 6.400 6.430 6.260 6.640 15,840,888 101,587,363 6.4130 4.422 4.422 4.442 4.325 4.587 22,928,801 4.4306 -2.29%
2018-07-19 0 6.550 6.550 6.560 6.510 6.900 8,695,750 57,711,382 6.6367 4.525 4.525 4.532 4.498 4.767 12,586,613 4.5851 -0.91%
2018-07-18 0 6.610 6.590 6.610 6.540 6.770 8,222,194 54,725,705 6.6559 4.567 4.553 4.567 4.518 4.677 11,901,167 4.5983 0.76%
2018-07-17 0 6.560 6.550 6.560 6.510 6.790 11,994,317 79,230,780 6.6057 4.532 4.525 4.532 4.498 4.691 17,361,104 4.5637 0.61%
2018-07-16 0 6.520 6.510 6.520 6.360 6.660 13,861,000 89,664,638 6.4688 4.504 4.498 4.504 4.394 4.601 20,063,024 4.4691 -2.69%
2018-07-13 0 6.700 6.670 6.700 6.580 6.850 17,441,951 117,378,649 6.7297 4.629 4.608 4.629 4.546 4.732 25,246,250 4.6493 -0.30%
2018-07-12 0 6.720 6.720 6.730 6.300 7.300 60,201,710 404,497,847 6.7190 4.643 4.643 4.650 4.352 5.043 87,138,615 4.6420 -6.01%
2018-07-11 0 7.150 7.140 7.150 6.950 7.400 12,334,489 88,741,051 7.1945 4.940 4.933 4.940 4.802 5.112 17,853,484 4.9705 0.28%
2018-07-10 0 7.130 7.120 7.130 7.030 7.220 12,439,868 88,745,879 7.1340 4.926 4.919 4.926 4.857 4.988 18,006,015 4.9287 0.56%
2018-07-09 0 7.090 7.080 7.090 7.020 7.200 11,646,600 82,476,199 7.0816 4.898 4.891 4.898 4.850 4.974 16,857,803 4.8925 -0.28%
2018-07-06 0 7.110 7.110 7.130 7.030 7.260 17,196,700 122,824,721 7.1423 4.912 4.912 4.926 4.857 5.016 24,891,263 4.9345 1.43%
2018-07-05 0 7.010 7.010 7.020 6.790 7.240 27,839,502 194,229,187 6.9767 4.843 4.843 4.850 4.691 5.002 40,296,125 4.8200 -3.97%
2018-07-04 0 7.300 7.290 7.300 7.100 7.540 11,315,863 82,226,019 7.2664 5.043 5.036 5.043 4.905 5.209 16,379,080 5.0202 -1.22%
2018-07-03 0 7.510 7.500 7.510 7.100 7.870 14,372,498 106,206,551 7.3896 5.106 5.099 5.106 4.827 5.351 21,140,339 5.0239 0.13%
2018-06-29 0 7.500 7.490 7.500 7.180 7.510 10,008,617 73,877,263 7.3814 5.099 5.092 5.099 4.881 5.106 14,721,558 5.0183 4.02%
2018-06-28 0 7.210 7.200 7.210 7.040 7.320 12,220,340 87,754,960 7.1811 4.902 4.895 4.902 4.786 4.977 17,974,755 4.8821 0.98%
2018-06-27 0 7.140 7.130 7.140 7.020 7.710 41,426,956 298,792,624 7.2125 4.854 4.847 4.854 4.773 5.242 60,934,425 4.9035 -5.93%
2018-06-26 0 7.590 7.580 7.590 7.520 7.900 23,410,947 180,051,434 7.6909 5.160 5.153 5.160 5.113 5.371 34,434,888 5.2288 -1.43%
2018-06-25 0 7.700 7.690 7.700 7.660 8.160 10,880,500 84,612,795 7.7766 5.235 5.228 5.235 5.208 5.548 16,004,000 5.2870 -4.58%
2018-06-22 0 8.070 8.070 8.080 8.070 8.280 14,685,025 119,504,755 8.1379 5.486 5.486 5.493 5.486 5.629 21,600,031 5.5326 0.25%
2018-06-21 0 8.050 8.040 8.050 7.980 8.250 29,411,091 237,376,520 8.0710 5.473 5.466 5.473 5.425 5.609 43,260,430 5.4872 0.00%
2018-06-20 0 8.050 8.050 8.080 7.990 8.350 16,812,846 137,147,425 8.1573 5.473 5.473 5.493 5.432 5.677 24,729,818 5.5458 0.50%
2018-06-19 0 8.010 8.010 8.020 7.800 8.260 30,165,631 241,996,096 8.0222 5.446 5.446 5.452 5.303 5.616 44,370,274 5.4540 -3.03%
2018-06-15 0 8.260 8.260 8.280 8.250 8.500 13,958,094 116,517,336 8.3477 5.616 5.616 5.629 5.609 5.779 20,530,797 5.6752 -2.71%
2018-06-14 0 8.490 8.470 8.490 8.180 8.690 18,355,925 154,302,461 8.4061 5.772 5.758 5.772 5.561 5.908 26,999,515 5.7150 -1.28%
2018-06-13 0 8.600 8.590 8.600 8.500 8.840 14,342,063 123,030,524 8.5783 5.847 5.840 5.847 5.779 6.010 21,095,573 5.8321 -2.71%
2018-06-12 0 8.840 8.830 8.840 8.740 9.000 20,652,474 183,517,814 8.8860 6.010 6.003 6.010 5.942 6.119 30,377,482 6.0412 1.84%
2018-06-11 0 8.680 8.650 8.680 8.450 8.720 10,680,906 91,851,369 8.5996 5.901 5.881 5.901 5.745 5.928 15,710,420 5.8465 2.12%
2018-06-08 0 8.500 8.480 8.500 8.440 8.770 21,384,474 183,545,900 8.5831 5.779 5.765 5.779 5.738 5.962 31,454,173 5.8353 -0.58%
2018-06-07 0 8.550 8.550 8.560 8.380 8.720 28,329,700 243,316,048 8.5887 5.813 5.813 5.820 5.697 5.928 41,669,824 5.8391 -0.81%
2018-06-06 0 8.620 8.600 8.620 8.130 8.690 38,214,200 322,085,205 8.4284 5.860 5.847 5.860 5.527 5.908 56,208,820 5.7302 6.29%
2018-06-05 0 8.110 8.070 8.110 7.980 8.180 17,459,550 141,421,927 8.1000 5.514 5.486 5.514 5.425 5.561 25,681,048 5.5069 0.50%
2018-06-04 0 8.070 8.030 8.070 7.760 8.070 30,398,132 241,220,445 7.9354 5.486 5.459 5.486 5.276 5.486 44,712,257 5.3950 5.49%
2018-06-01 0 7.650 7.620 7.650 7.520 7.650 13,493,966 102,692,761 7.6103 5.201 5.181 5.201 5.113 5.201 19,848,117 5.1739 0.39%
2018-05-31 0 7.620 7.560 7.620 7.560 7.700 160,219,729 1,221,259,581 7.6224 5.181 5.140 5.181 5.140 5.235 235,665,325 5.1822 1.06%
2018-05-30 0 7.540 7.530 7.540 7.370 7.560 28,861,552 216,332,446 7.4955 5.126 5.119 5.126 5.011 5.140 42,452,119 5.0959 1.62%
2018-05-29 0 7.420 7.400 7.420 7.330 7.740 16,595,467 124,440,058 7.4984 5.045 5.031 5.045 4.983 5.262 24,410,078 5.0979 -3.39%
2018-05-28 0 7.680 7.670 7.680 7.570 7.900 17,843,300 136,684,186 7.6603 5.221 5.215 5.221 5.147 5.371 26,245,501 5.2079 -2.04%
2018-05-25 0 7.840 7.830 7.840 7.750 7.940 21,183,500 166,214,217 7.8464 5.330 5.323 5.330 5.269 5.398 31,158,562 5.3345 0.38%
2018-05-24 0 7.810 7.810 7.820 7.720 7.940 22,290,960 174,293,891 7.8190 5.310 5.310 5.317 5.249 5.398 32,787,512 5.3159 -0.51%
2018-05-23 0 7.850 7.850 7.860 7.780 7.970 43,706,009 344,644,214 7.8855 5.337 5.337 5.344 5.289 5.418 64,286,657 5.3611 2.21%
2018-05-21 0 7.680 7.670 7.680 7.620 7.840 21,329,000 165,039,932 7.7378 5.221 5.215 5.221 5.181 5.330 31,372,577 5.2606 1.19%
2018-05-18 0 7.590 7.590 7.600 7.450 7.750 14,609,500 110,481,262 7.5623 5.160 5.160 5.167 5.065 5.269 21,488,943 5.1413 -1.30%
2018-05-17 0 7.690 7.650 7.690 7.570 7.830 11,918,900 91,741,755 7.6972 5.228 5.201 5.228 5.147 5.323 17,531,371 5.2330 -0.13%
2018-05-16 0 7.700 7.680 7.700 7.630 7.810 15,694,125 120,909,565 7.7041 5.235 5.221 5.235 5.187 5.310 23,084,305 5.2377 -1.28%
2018-05-15 0 7.800 7.800 7.810 7.710 7.900 24,273,280 188,847,702 7.7801 5.303 5.303 5.310 5.242 5.371 35,703,284 5.2894 0.78%
2018-05-14 0 7.740 7.730 7.740 7.680 7.870 19,972,185 155,364,263 7.7790 5.262 5.255 5.262 5.221 5.351 29,376,853 5.2887 0.78%
2018-05-11 0 7.680 7.680 7.690 7.580 7.790 10,172,660 77,872,609 7.6551 5.221 5.221 5.228 5.153 5.296 14,962,847 5.2044 0.00%
2018-05-10 0 7.680 7.680 7.690 7.500 7.730 25,024,877 191,805,661 7.6646 5.221 5.221 5.228 5.099 5.255 36,808,799 5.2109 2.67%
2018-05-09 0 7.480 7.470 7.480 7.410 7.580 14,064,700 105,093,581 7.4722 5.085 5.079 5.085 5.038 5.153 20,687,603 5.0800 -1.71%
2018-05-08 0 7.610 7.600 7.610 7.470 7.660 32,131,447 243,533,881 7.5793 5.174 5.167 5.174 5.079 5.208 47,261,769 5.1529 2.42%
2018-05-07 0 7.430 7.430 7.440 7.000 7.470 47,900,714 350,746,158 7.3224 5.051 5.051 5.058 4.759 5.079 70,456,600 4.9782 6.14%
2018-05-04 0 7.000 6.990 7.000 6.850 7.210 57,964,393 406,096,104 7.0060 4.759 4.752 4.759 4.657 4.902 85,259,147 4.7631 -1.82%
2018-05-03 0 7.130 7.120 7.130 7.020 7.380 67,587,930 482,763,596 7.1427 4.847 4.841 4.847 4.773 5.017 99,414,295 4.8561 -3.65%
2018-05-02 0 7.400 7.400 7.410 7.270 7.700 45,758,256 338,260,484 7.3923 5.031 5.031 5.038 4.943 5.235 67,305,283 5.0258 -3.39%
2018-04-30 0 7.660 7.630 7.660 7.510 7.740 30,684,230 232,749,996 7.5853 5.208 5.187 5.208 5.106 5.262 45,133,075 5.1570 1.86%
2018-04-27 0 7.520 7.500 7.520 7.210 7.530 46,348,765 342,458,906 7.3887 5.113 5.099 5.113 4.902 5.119 68,173,856 5.0233 3.30%
2018-04-26 0 7.280 7.270 7.280 7.070 7.670 62,763,240 456,589,890 7.2748 4.949 4.943 4.949 4.807 5.215 92,317,715 4.9459 -3.58%
2018-04-25 0 7.550 7.540 7.550 7.400 8.150 103,637,500 795,107,223 7.6720 5.133 5.126 5.133 5.031 5.541 152,439,186 5.2159 -12.00%
2018-04-24 0 8.580 8.580 8.590 8.340 8.970 51,293,500 444,239,958 8.6607 5.833 5.833 5.840 5.670 6.098 75,447,009 5.8881 1.90%
2018-04-23 0 8.420 8.420 8.430 8.150 8.460 10,328,500 85,949,852 8.3216 5.724 5.724 5.731 5.541 5.752 15,192,070 5.6575 1.94%
2018-04-20 0 8.260 8.250 8.260 8.140 8.600 21,836,973 182,006,970 8.3348 5.616 5.609 5.616 5.534 5.847 32,119,748 5.6665 -2.48%
2018-04-19 0 8.470 8.450 8.470 8.080 8.470 34,814,475 290,631,612 8.3480 5.758 5.745 5.758 5.493 5.758 51,208,204 5.6755 5.61%
2018-04-18 0 8.020 8.020 8.030 7.500 8.740 94,196,785 746,930,752 7.9295 5.452 5.452 5.459 5.099 5.942 138,552,949 5.3909 -10.19%
2018-04-17 0 8.930 8.930 8.940 8.850 9.300 18,594,061 169,693,505 9.1262 6.071 6.071 6.078 6.017 6.323 27,349,787 6.2046 0.45%
2018-04-16 0 8.890 8.860 8.890 8.710 9.030 19,527,500 172,936,414 8.8560 6.044 6.024 6.044 5.922 6.139 28,722,771 6.0209 0.45%
2018-04-13 0 8.850 8.850 8.890 8.810 9.050 14,193,322 126,026,842 8.8793 6.017 6.017 6.044 5.990 6.153 20,876,791 6.0367 -0.56%
2018-04-12 0 8.900 8.890 8.900 8.880 9.150 7,925,657 71,071,481 8.9673 6.051 6.044 6.051 6.037 6.221 11,657,756 6.0965 -1.33%
2018-04-11 0 9.020 9.010 9.020 8.950 9.280 26,507,130 240,923,384 9.0890 6.132 6.126 6.132 6.085 6.309 38,989,027 6.1793 1.81%
2018-04-10 0 8.860 8.860 8.870 8.510 9.650 79,116,845 696,100,651 8.7984 6.024 6.024 6.030 5.786 6.561 116,372,041 5.9817 -7.13%
2018-04-09 0 9.540 9.530 9.540 9.450 10.02 17,006,639 163,086,629 9.5896 6.486 6.479 6.486 6.425 6.812 25,014,866 6.5196 -4.98%
2018-04-06 0 10.04 10.02 10.04 9.600 10.16 18,905,409 187,862,005 9.9369 6.826 6.812 6.826 6.527 6.907 27,807,745 6.7557 4.58%
2018-04-04 0 9.600 9.600 9.610 9.590 9.960 6,695,800 65,552,296 9.7901 6.527 6.527 6.533 6.520 6.771 9,848,774 6.6559 -1.84%
2018-04-03 0 9.780 9.760 9.780 9.400 9.810 12,464,031 120,839,947 9.6951 6.649 6.635 6.649 6.391 6.669 18,333,197 6.5913 1.66%
2018-03-29 0 9.620 9.610 9.620 9.380 9.880 22,161,190 212,209,092 9.5757 6.540 6.533 6.540 6.377 6.717 32,596,635 6.5102 -2.04%
2018-03-28 0 9.820 9.820 9.830 9.740 10.28 19,283,788 191,622,212 9.9370 6.676 6.676 6.683 6.622 6.989 28,364,298 6.7558 -5.03%
2018-03-27 0 10.34 10.32 10.34 10.30 10.60 18,752,480 194,848,093 10.391 7.030 7.016 7.030 7.003 7.207 27,582,803 7.0641 0.19%
2018-03-26 0 10.32 10.30 10.32 9.900 10.36 15,454,564 156,542,548 10.129 7.016 7.003 7.016 6.731 7.043 22,731,937 6.8865 3.30%
2018-03-23 0 9.990 9.980 9.990 9.300 10.10 21,569,381 213,602,669 9.9031 6.792 6.785 6.792 6.323 6.867 31,726,150 6.7327 0.20%
2018-03-22 0 9.970 9.970 9.990 9.950 10.42 22,217,643 223,887,450 10.077 6.778 6.778 6.792 6.765 7.084 32,679,671 6.8510 -3.20%
2018-03-21 0 10.30 10.30 10.32 10.26 10.64 11,492,404 119,839,264 10.428 7.003 7.003 7.016 6.975 7.234 16,904,043 7.0894 0.19%
2018-03-20 0 10.28 10.28 10.32 10.26 10.50 7,159,659 74,036,640 10.341 6.989 6.989 7.016 6.975 7.139 10,531,059 7.0303 -1.53%
2018-03-19 0 10.44 10.42 10.44 10.36 10.86 9,857,237 103,865,772 10.537 7.098 7.084 7.098 7.043 7.383 14,498,895 7.1637 -3.87%
2018-03-16 0 10.86 10.84 10.86 10.46 10.94 14,209,198 153,517,486 10.804 7.383 7.370 7.383 7.111 7.438 20,900,143 7.3453 2.26%
2018-03-15 0 10.62 10.60 10.62 10.54 10.78 8,648,500 91,995,382 10.637 7.220 7.207 7.220 7.166 7.329 12,720,977 7.2318 -2.03%
2018-03-14 0 10.84 10.80 10.84 10.54 10.90 10,601,825 113,831,007 10.737 7.370 7.343 7.370 7.166 7.410 15,594,100 7.2996 -0.18%
2018-03-13 0 10.86 10.84 10.86 10.80 11.16 3,958,942 43,067,868 10.879 7.383 7.370 7.383 7.343 7.587 5,823,161 7.3960 -1.27%
2018-03-12 0 11.00 10.98 11.00 10.86 11.26 7,011,700 76,973,695 10.978 7.478 7.465 7.478 7.383 7.655 10,313,427 7.4634 0.36%
2018-03-09 0 10.96 10.94 10.96 10.72 11.10 10,061,535 110,432,786 10.976 7.451 7.438 7.451 7.288 7.546 14,799,394 7.4620 1.86%
2018-03-08 0 10.76 10.74 10.76 10.64 10.96 6,135,500 66,367,145 10.817 7.315 7.302 7.315 7.234 7.451 9,024,635 7.3540 -0.92%
2018-03-07 0 10.86 10.84 10.86 10.72 11.04 17,486,500 191,106,356 10.929 7.383 7.370 7.383 7.288 7.506 25,720,688 7.4301 -1.09%
2018-03-06 0 10.98 10.96 10.98 10.44 11.36 22,309,500 244,623,160 10.965 7.465 7.451 7.465 7.098 7.723 32,814,782 7.4547 5.58%
2018-03-05 0 10.40 10.40 10.42 10.32 10.82 15,035,173 159,041,736 10.578 7.071 7.071 7.084 7.016 7.356 22,115,060 7.1916 -3.53%
2018-03-02 0 10.78 10.78 10.80 10.50 10.88 16,202,900 174,246,395 10.754 7.329 7.329 7.343 7.139 7.397 23,832,656 7.3112 -1.10%
2018-03-01 0 10.90 10.88 10.90 9.860 11.04 29,305,800 311,100,228 10.616 7.410 7.397 7.410 6.703 7.506 43,105,558 7.2172 9.88%
2018-02-28 0 9.920 9.920 9.940 9.890 10.30 36,069,587 363,345,014 10.073 6.744 6.744 6.758 6.724 7.003 53,054,333 6.8485 -3.69%
2018-02-27 0 10.30 10.28 10.30 10.26 10.96 24,566,555 260,981,203 10.623 7.003 6.989 7.003 6.975 7.451 36,134,658 7.2225 -3.38%
2018-02-26 0 10.66 10.64 10.66 10.62 11.24 19,855,217 213,634,754 10.760 7.247 7.234 7.247 7.220 7.642 29,204,806 7.3151 -0.37%
2018-02-23 0 10.70 10.66 10.70 10.62 10.80 11,263,500 120,122,417 10.665 7.275 7.247 7.275 7.220 7.343 16,567,350 7.2506 -0.19%
2018-02-22 0 10.72 10.72 10.74 10.62 10.96 11,785,674 127,426,098 10.812 7.288 7.288 7.302 7.220 7.451 17,335,410 7.3506 0.56%
2018-02-21 0 10.66 10.64 10.66 10.42 10.72 11,756,000 124,708,539 10.608 7.247 7.234 7.247 7.084 7.288 17,291,763 7.2120 1.52%
2018-02-20 0 10.50 10.46 10.50 10.42 10.78 24,456,192 258,456,911 10.568 7.139 7.111 7.139 7.084 7.329 35,972,327 7.1849 -3.49%
2018-02-15 0 10.88 10.86 10.88 10.78 11.06 11,644,000 126,717,120 10.883 7.397 7.383 7.397 7.329 7.519 17,127,023 7.3987 -0.91%
2018-02-14 0 10.98 10.96 10.98 10.24 11.18 34,245,455 371,633,024 10.852 7.465 7.451 7.465 6.962 7.601 50,371,239 7.3779 -1.08%
2018-02-13 0 11.10 11.08 11.10 11.04 11.46 23,721,629 265,446,891 11.190 7.546 7.533 7.546 7.506 7.791 34,891,867 7.6077 2.40%
2018-02-12 0 10.84 10.84 10.86 10.56 11.00 23,426,800 253,302,142 10.813 7.370 7.370 7.383 7.179 7.478 34,458,206 7.3510 1.69%
2018-02-09 0 10.66 10.64 10.66 9.880 10.66 47,111,780 484,594,014 10.286 7.247 7.234 7.247 6.717 7.247 69,296,166 6.9931 -2.74%
2018-02-08 0 10.96 10.94 10.96 10.22 10.98 41,095,817 439,344,121 10.691 7.451 7.438 7.451 6.948 7.465 60,447,356 7.2682 7.45%
2018-02-07 0 10.20 10.18 10.20 9.810 11.38 89,173,004 920,824,610 10.326 6.935 6.921 6.935 6.669 7.737 131,163,528 7.0204 -5.56%
2018-02-06 0 10.80 10.78 10.80 10.52 11.36 38,530,449 415,874,183 10.793 7.343 7.329 7.343 7.152 7.723 56,673,987 7.3380 -7.22%
2018-02-05 0 11.64 11.64 11.66 11.04 11.72 16,004,644 183,935,483 11.493 7.914 7.914 7.927 7.506 7.968 23,541,044 7.8134 -0.85%
2018-02-02 0 11.74 11.72 11.74 11.64 12.06 10,383,362 122,665,207 11.814 7.982 7.968 7.982 7.914 8.199 15,272,766 8.0316 0.00%
2018-02-01 0 11.74 11.74 11.76 11.62 12.44 18,288,484 219,055,779 11.978 7.982 7.982 7.995 7.900 8.457 26,900,317 8.1432 -4.08%
2018-01-31 0 12.24 12.22 12.24 11.68 12.24 20,135,216 241,666,328 12.002 8.322 8.308 8.322 7.941 8.322 29,616,654 8.1598 1.16%
2018-01-30 0 12.10 12.08 12.10 12.06 12.58 18,257,300 223,262,062 12.229 8.226 8.213 8.226 8.199 8.553 26,854,449 8.3138 -0.33%
2018-01-29 0 12.14 12.12 12.14 12.04 12.56 24,638,653 302,419,837 12.274 8.254 8.240 8.254 8.186 8.539 36,240,706 8.3448 -2.88%
2018-01-26 0 12.50 12.44 12.50 11.82 12.50 34,596,400 425,593,529 12.302 8.498 8.457 8.498 8.036 8.498 50,887,440 8.3634 5.75%
2018-01-25 0 11.82 11.78 11.82 11.70 12.10 20,501,278 242,725,822 11.840 8.036 8.009 8.036 7.954 8.226 30,155,090 8.0492 -1.17%
2018-01-24 0 11.96 11.94 11.96 11.56 12.08 31,921,430 379,890,631 11.901 8.131 8.118 8.131 7.859 8.213 46,952,858 8.0909 2.40%
2018-01-23 0 11.68 11.66 11.68 11.38 11.80 27,477,500 318,693,656 11.598 7.941 7.927 7.941 7.737 8.022 40,416,333 7.8853 4.29%
2018-01-22 0 11.20 11.18 11.20 11.10 11.84 25,635,901 291,693,209 11.378 7.614 7.601 7.614 7.546 8.050 37,707,547 7.7357 -5.56%
2018-01-19 0 11.86 11.82 11.86 11.26 11.90 19,824,640 231,508,544 11.678 8.063 8.036 8.063 7.655 8.090 29,159,831 7.9393 1.54%
2018-01-18 0 11.68 11.62 11.68 11.48 12.30 25,823,000 304,311,944 11.785 7.941 7.900 7.941 7.805 8.362 37,982,749 8.0118 -4.26%
2018-01-17 0 12.20 12.16 12.20 11.80 12.20 17,393,914 209,809,394 12.062 8.294 8.267 8.294 8.022 8.294 25,584,505 8.2006 0.33%
2018-01-16 0 12.16 12.14 12.16 11.62 12.18 25,955,000 312,891,772 12.055 8.267 8.254 8.267 7.900 8.281 38,176,906 8.1958 4.29%
2018-01-15 0 11.66 11.64 11.66 11.30 11.88 40,709,500 472,289,442 11.602 7.927 7.914 7.927 7.682 8.077 59,879,127 7.8874 -0.51%
2018-01-12 0 11.72 11.70 11.72 11.30 11.80 33,137,500 384,468,151 11.602 7.968 7.954 7.968 7.682 8.022 48,741,561 7.8879 4.09%
2018-01-11 0 11.26 11.22 11.26 10.90 11.34 31,085,500 348,625,571 11.215 7.655 7.628 7.655 7.410 7.710 45,723,298 7.6247 2.18%
2018-01-10 0 11.02 11.00 11.02 10.90 11.12 21,117,700 231,972,817 10.985 7.492 7.478 7.492 7.410 7.560 31,061,778 7.4681 -0.36%
2018-01-09 0 11.06 11.02 11.06 10.66 11.06 49,741,493 544,438,498 10.945 7.519 7.492 7.519 7.247 7.519 73,164,180 7.4413 2.22%
2018-01-08 0 10.82 10.78 10.82 10.42 10.82 67,705,500 716,695,880 10.586 7.356 7.329 7.356 7.084 7.356 99,587,228 7.1967 4.84%
2018-01-05 0 10.32 10.32 10.34 10.18 10.72 24,257,000 254,549,505 10.494 7.016 7.016 7.030 6.921 7.288 35,679,337 7.1344 -1.71%
2018-01-04 0 10.50 10.48 10.50 10.42 10.58 32,191,700 337,481,058 10.484 7.139 7.125 7.139 7.084 7.193 47,350,395 7.1273 0.96%
2018-01-03 0 10.40 10.38 10.40 10.34 10.84 49,085,300 518,835,877 10.570 7.071 7.057 7.071 7.030 7.370 72,198,993 7.1862 0.00%
2018-01-02 0 10.40 10.38 10.40 10.26 10.66 40,822,667 428,096,580 10.487 7.071 7.057 7.071 6.975 7.247 60,045,583 7.1295 2.16%
2017-12-29 0 10.18 10.18 10.20 9.800 10.64 65,790,500 677,551,451 10.299 6.921 6.921 6.935 6.663 7.234 96,770,477 7.0016 2.41%
2017-12-28 0 9.940 9.930 9.940 9.610 10.20 55,795,500 544,567,978 9.7601 6.758 6.751 6.758 6.533 6.935 82,068,948 6.6355 5.97%
2017-12-27 0 9.380 9.370 9.380 9.070 9.510 23,080,106 217,587,518 9.4275 6.377 6.370 6.377 6.166 6.465 33,948,258 6.4094 3.65%
2017-12-22 0 9.050 9.050 9.060 8.980 9.350 7,380,000 67,275,473 9.1159 6.153 6.153 6.160 6.105 6.357 10,855,156 6.1976 -1.31%
2017-12-21 0 9.170 9.170 9.180 8.860 9.220 5,774,500 52,426,361 9.0789 6.234 6.234 6.241 6.024 6.268 8,493,644 6.1724 1.66%
2017-12-20 0 9.020 9.010 9.020 8.750 9.060 6,215,267 55,518,438 8.9326 6.132 6.126 6.132 5.949 6.160 9,141,963 6.0729 0.00%
2017-12-19 0 9.020 9.010 9.020 9.000 9.120 5,349,000 48,436,739 9.0553 6.132 6.126 6.132 6.119 6.200 7,867,782 6.1563 -1.20%
2017-12-18 0 9.130 9.120 9.130 8.930 9.180 10,801,644 97,886,960 9.0622 6.207 6.200 6.207 6.071 6.241 15,888,012 6.1611 0.11%
2017-12-15 0 9.120 9.110 9.120 9.030 9.480 6,376,970 58,595,980 9.1887 6.200 6.194 6.200 6.139 6.445 9,379,811 6.2470 -4.00%
2017-12-14 0 9.500 9.470 9.500 9.350 9.500 6,772,100 64,075,545 9.4617 6.459 6.438 6.459 6.357 6.459 9,961,003 6.4326 0.96%
2017-12-13 0 9.410 9.400 9.410 9.170 9.480 4,345,032 40,727,698 9.3734 6.397 6.391 6.397 6.234 6.445 6,391,057 6.3726 1.07%
2017-12-12 0 9.310 9.300 9.310 9.310 9.520 2,545,500 23,958,270 9.4120 6.330 6.323 6.330 6.330 6.472 3,744,146 6.3989 -1.48%
2017-12-11 0 9.450 9.420 9.450 9.180 9.540 18,282,000 172,882,153 9.4564 6.425 6.404 6.425 6.241 6.486 26,890,780 6.4290 3.39%
2017-12-08 0 9.140 9.140 9.170 9.100 9.390 16,005,930 148,452,946 9.2749 6.214 6.214 6.234 6.187 6.384 23,542,935 6.3056 -0.65%
2017-12-07 0 9.200 9.200 9.210 9.060 9.570 24,073,226 222,906,378 9.2595 6.255 6.255 6.262 6.160 6.506 35,409,026 6.2952 -3.36%
2017-12-06 0 9.520 9.510 9.520 9.400 9.780 16,211,121 154,581,916 9.5355 6.472 6.465 6.472 6.391 6.649 23,844,748 6.4828 -1.86%
2017-12-05 0 9.700 9.680 9.700 9.640 10.00 21,987,481 213,928,705 9.7296 6.595 6.581 6.595 6.554 6.799 32,341,129 6.6148 0.10%
2017-12-04 0 9.690 9.670 9.690 9.430 9.900 56,052,210 544,111,296 9.7072 6.588 6.574 6.588 6.411 6.731 82,446,540 6.5996 3.09%
2017-12-01 0 9.400 9.390 9.400 9.140 9.510 25,192,500 237,001,479 9.4076 6.391 6.384 6.391 6.214 6.465 37,055,353 6.3959 1.95%
2017-11-30 0 9.220 9.200 9.220 9.080 9.420 15,916,013 146,523,205 9.2060 6.268 6.255 6.268 6.173 6.404 23,410,677 6.2588 -1.50%
2017-11-29 0 9.360 9.360 9.380 9.330 9.440 9,407,397 88,378,581 9.3946 6.364 6.364 6.377 6.343 6.418 13,837,230 6.3870 -1.06%
2017-11-28 0 9.460 9.440 9.460 9.220 9.470 10,775,286 100,599,678 9.3361 6.431 6.418 6.431 6.268 6.438 15,849,242 6.3473 0.96%
2017-11-27 0 9.370 9.370 9.380 9.310 9.510 14,136,000 133,184,916 9.4217 6.370 6.370 6.377 6.330 6.465 20,792,477 6.4054 -0.74%
2017-11-24 0 9.440 9.440 9.450 9.300 9.520 18,094,000 170,588,443 9.4279 6.418 6.418 6.425 6.323 6.472 26,614,253 6.4097 1.29%
2017-11-23 0 9.320 9.310 9.320 9.230 9.750 27,794,700 262,454,142 9.4426 6.336 6.330 6.336 6.275 6.629 40,882,899 6.4197 0.65%
2017-11-22 0 9.260 9.260 9.270 8.970 9.360 33,907,807 311,600,528 9.1896 6.296 6.296 6.302 6.098 6.364 49,874,597 6.2477 3.46%
2017-11-21 0 8.950 8.910 8.950 8.770 8.960 8,139,300 72,168,635 8.8667 6.085 6.058 6.085 5.962 6.092 11,972,001 6.0281 1.94%
2017-11-20 0 8.780 8.770 8.780 8.700 8.970 10,036,000 88,118,875 8.7803 5.969 5.962 5.969 5.915 6.098 14,761,835 5.9694 -1.90%
2017-11-17 0 8.950 8.900 8.950 8.850 9.070 5,764,618 51,419,678 8.9199 6.085 6.051 6.085 6.017 6.166 8,479,109 6.0643 -0.56%
2017-11-16 0 9.000 8.990 9.000 8.720 9.050 7,405,000 65,986,831 8.9111 6.119 6.112 6.119 5.928 6.153 10,891,928 6.0583 0.78%
2017-11-15 0 8.930 8.930 8.940 8.880 9.190 16,930,579 152,558,371 9.0108 6.071 6.071 6.078 6.037 6.248 24,902,991 6.1261 -3.56%
2017-11-14 0 9.260 9.240 9.260 9.000 9.260 27,112,500 249,456,190 9.2008 6.296 6.282 6.296 6.119 6.296 39,879,459 6.2553 2.77%
2017-11-13 0 9.010 9.000 9.010 8.990 9.150 7,827,500 70,868,460 9.0538 6.126 6.119 6.126 6.112 6.221 11,513,378 6.1553 -0.77%
2017-11-10 0 9.080 9.070 9.080 8.980 9.150 12,688,066 115,122,317 9.0733 6.173 6.166 6.173 6.105 6.221 18,662,728 6.1686 -0.55%
2017-11-09 0 9.130 9.100 9.130 8.950 9.140 16,537,000 150,500,165 9.1008 6.207 6.187 6.207 6.085 6.214 24,324,080 6.1873 2.01%
2017-11-08 0 8.950 8.930 8.950 8.910 9.080 6,895,500 62,042,717 8.9976 6.085 6.071 6.085 6.058 6.173 10,142,510 6.1171 -1.43%
2017-11-07 0 9.080 9.070 9.080 8.880 9.120 7,448,500 67,536,967 9.0672 6.173 6.166 6.173 6.037 6.200 10,955,911 6.1644 0.67%
2017-11-06 0 9.020 9.010 9.020 8.730 9.100 5,290,000 47,133,712 8.9100 6.132 6.126 6.132 5.935 6.187 7,780,999 6.0575 -0.88%
2017-11-03 0 9.100 9.040 9.100 8.990 9.170 13,765,000 125,378,862 9.1085 6.187 6.146 6.187 6.112 6.234 20,246,777 6.1925 0.11%
2017-11-02 0 9.090 9.080 9.090 9.040 9.150 9,853,500 89,573,201 9.0905 6.180 6.173 6.180 6.146 6.221 14,493,398 6.1803 0.00%
2017-11-01 0 9.090 9.090 9.100 8.970 9.300 7,791,876 70,979,348 9.1094 6.180 6.180 6.187 6.098 6.323 11,460,979 6.1931 -0.44%
2017-10-31 0 9.130 9.130 9.140 8.900 9.180 20,310,377 184,637,545 9.0908 6.207 6.207 6.214 6.051 6.241 29,874,296 6.1805 2.13%
2017-10-30 0 8.940 8.930 8.940 8.830 9.340 14,829,001 135,326,162 9.1258 6.078 6.071 6.078 6.003 6.350 21,811,804 6.2043 -1.87%
2017-10-27 0 9.110 9.100 9.110 8.930 9.200 10,618,500 96,142,920 9.0543 6.194 6.187 6.194 6.071 6.255 15,618,627 6.1557 0.55%
2017-10-26 0 9.060 9.060 9.070 8.740 9.170 19,437,124 176,099,029 9.0599 6.160 6.160 6.166 5.942 6.234 28,589,838 6.1595 0.89%
2017-10-25 0 8.980 8.960 8.980 8.800 9.030 17,183,035 153,480,793 8.9321 6.105 6.092 6.105 5.983 6.139 25,274,325 6.0726 2.39%
2017-10-24 0 8.770 8.770 8.780 8.660 9.080 23,391,200 205,842,643 8.8000 5.962 5.962 5.969 5.888 6.173 34,405,842 5.9828 -2.56%
2017-10-23 0 9.000 8.980 9.000 8.540 9.240 58,593,400 522,467,603 8.9168 6.119 6.105 6.119 5.806 6.282 86,184,346 6.0622 8.96%
2017-10-20 0 8.260 8.250 8.260 7.900 8.330 15,674,000 129,054,532 8.2337 5.616 5.609 5.616 5.371 5.663 23,054,703 5.5978 2.99%
2017-10-19 0 8.020 8.020 8.030 7.860 8.350 10,071,000 81,619,945 8.1045 5.452 5.452 5.459 5.344 5.677 14,813,316 5.5099 -2.91%
2017-10-18 0 8.260 8.250 8.260 8.230 8.490 10,626,500 88,073,693 8.2881 5.616 5.609 5.616 5.595 5.772 15,630,394 5.6348 -1.31%
2017-10-17 0 8.370 8.360 8.370 8.240 8.600 27,858,844 233,113,317 8.3677 5.690 5.684 5.690 5.602 5.847 40,977,248 5.6888 1.21%
2017-10-16 0 8.270 8.270 8.280 8.240 8.450 15,337,724 127,621,205 8.3207 5.622 5.622 5.629 5.602 5.745 22,560,079 5.6569 -0.36%
2017-10-13 0 8.300 8.300 8.310 8.110 8.430 24,951,156 206,848,519 8.2901 5.643 5.643 5.650 5.514 5.731 36,700,363 5.6361 2.85%
2017-10-12 0 8.070 8.050 8.070 7.590 8.100 27,792,326 219,940,219 7.9137 5.486 5.473 5.486 5.160 5.507 40,879,407 5.3802 7.31%
2017-10-11 0 7.520 7.360 7.520 7.330 7.850 21,637,978 163,957,936 7.5773 5.113 5.004 5.113 4.983 5.337 31,827,049 5.1515 -3.71%
2017-10-10 0 7.810 7.790 7.810 7.760 7.970 8,016,000 62,889,197 7.8455 5.310 5.296 5.310 5.276 5.418 11,790,641 5.3338 0.00%
2017-10-09 0 7.810 7.800 7.810 7.560 7.900 16,846,304 130,997,905 7.7761 5.310 5.303 5.310 5.140 5.371 24,779,031 5.2866 0.64%
2017-10-06 0 7.760 7.760 7.770 7.710 8.100 11,416,500 89,674,995 7.8549 5.276 5.276 5.283 5.242 5.507 16,792,396 5.3402 -0.39%
2017-10-04 0 7.790 7.780 7.790 7.530 7.880 14,274,076 110,395,060 7.7340 5.296 5.289 5.296 5.119 5.357 20,995,571 5.2580 3.18%
2017-10-03 0 7.550 7.550 7.560 7.460 7.600 7,001,000 52,601,036 7.5134 5.133 5.133 5.140 5.072 5.167 10,297,689 5.1080 1.89%
2017-09-29 0 7.410 7.410 7.420 7.240 7.410 4,269,500 31,238,515 7.3167 5.038 5.038 5.045 4.922 5.038 6,279,958 4.9743 2.63%
2017-09-28 0 7.220 7.220 7.240 7.060 7.260 4,625,514 33,163,005 7.1696 4.909 4.909 4.922 4.800 4.936 6,803,614 4.8743 1.98%
2017-09-27 0 7.080 7.070 7.080 7.070 7.270 7,593,300 54,483,466 7.1752 4.813 4.807 4.813 4.807 4.943 11,168,896 4.8781 -0.70%
2017-09-26 0 7.130 7.120 7.130 7.030 7.200 6,108,093 43,353,811 7.0978 4.847 4.841 4.847 4.779 4.895 8,984,323 4.8255 0.85%
2017-09-25 0 7.070 7.060 7.070 7.050 7.520 5,628,247 40,267,601 7.1546 4.807 4.800 4.807 4.793 5.113 8,278,523 4.8641 -4.07%
2017-09-22 0 7.370 7.370 7.380 7.290 7.580 6,403,951 47,009,366 7.3407 5.011 5.011 5.017 4.956 5.153 9,419,497 4.9906 -2.51%
2017-09-21 0 7.560 7.550 7.560 7.500 7.790 13,481,049 103,114,357 7.6488 5.140 5.133 5.140 5.099 5.296 19,829,117 5.2001 -1.31%
2017-09-20 0 7.660 7.660 7.670 7.250 7.660 22,792,910 171,458,720 7.5225 5.208 5.208 5.215 4.929 5.208 33,525,825 5.1142 4.93%
2017-09-19 0 7.300 7.300 7.320 7.300 7.550 13,599,635 101,333,066 7.4512 4.963 4.963 4.977 4.963 5.133 20,003,544 5.0658 -1.48%
2017-09-18 0 7.410 7.400 7.410 6.960 7.410 19,684,348 142,583,560 7.2435 5.038 5.031 5.038 4.732 5.038 28,953,477 4.9246 6.16%
2017-09-15 0 6.980 6.960 6.980 6.850 7.050 6,201,928 42,870,573 6.9125 4.745 4.732 4.745 4.657 4.793 9,122,343 4.6995 0.43%
2017-09-14 0 6.950 6.950 6.960 6.910 7.150 4,266,699 29,758,475 6.9746 4.725 4.725 4.732 4.698 4.861 6,275,838 4.7418 -2.39%
2017-09-13 0 7.120 7.110 7.120 7.030 7.150 5,369,838 38,088,037 7.0930 4.841 4.834 4.841 4.779 4.861 7,898,432 4.8222 1.42%
2017-09-12 0 7.020 7.020 7.030 6.920 7.090 5,527,792 38,753,631 7.0107 4.773 4.773 4.779 4.705 4.820 8,130,765 4.7663 1.15%
2017-09-11 0 6.940 6.930 6.940 6.900 7.090 6,983,522 48,682,079 6.9710 4.718 4.711 4.718 4.691 4.820 10,271,981 4.7393 0.73%
2017-09-08 0 6.890 6.890 6.910 6.760 6.970 7,102,908 49,086,654 6.9108 4.684 4.684 4.698 4.596 4.739 10,447,584 4.6984 1.77%
2017-09-07 0 6.770 6.760 6.770 6.710 6.860 5,499,940 37,549,021 6.8272 4.603 4.596 4.603 4.562 4.664 8,089,797 4.6415 0.89%
2017-09-06 0 6.710 6.700 6.710 6.620 6.740 6,581,730 43,834,653 6.6601 4.562 4.555 4.562 4.501 4.582 9,680,990 4.5279 -0.30%
2017-09-05 0 6.730 6.730 6.740 6.690 6.810 6,325,847 42,631,789 6.7393 4.575 4.575 4.582 4.548 4.630 9,304,614 4.5818 -0.59%
2017-09-04 0 6.770 6.760 6.770 6.730 6.850 2,852,420 19,312,706 6.7706 4.603 4.596 4.603 4.575 4.657 4,195,591 4.6031 -0.29%
2017-09-01 0 6.790 6.790 6.800 6.790 7.000 11,125,148 76,398,443 6.8672 4.616 4.616 4.623 4.616 4.759 16,363,850 4.6687 -2.58%
2017-08-31 0 6.970 6.960 6.970 6.900 7.020 10,258,840 71,316,117 6.9517 4.739 4.732 4.739 4.691 4.773 15,089,608 4.7262 1.01%
2017-08-30 0 6.900 6.890 6.900 6.770 7.090 28,247,445 195,041,501 6.9047 4.691 4.684 4.691 4.603 4.820 41,548,836 4.6943 -3.63%
2017-08-29 0 7.160 7.150 7.160 6.750 7.230 18,999,146 134,239,105 7.0655 4.868 4.861 4.868 4.589 4.915 27,945,622 4.8036 4.83%
2017-08-28 0 6.830 6.820 6.830 6.690 6.860 7,958,614 54,121,311 6.8003 4.643 4.637 4.643 4.548 4.664 11,706,232 4.6233 2.25%
2017-08-25 0 6.680 6.680 6.690 6.640 6.800 9,675,500 64,775,217 6.6948 4.541 4.541 4.548 4.514 4.623 14,231,580 4.5515 -0.45%
2017-08-24 0 6.710 6.700 6.710 6.680 6.940 9,504,300 64,379,209 6.7737 4.562 4.555 4.562 4.541 4.718 13,979,764 4.6052 -0.74%
2017-08-22 0 6.760 6.750 6.760 6.670 6.810 6,011,049 40,676,702 6.7670 4.596 4.589 4.596 4.535 4.630 8,841,582 4.6006 1.81%
2017-08-21 0 6.640 6.630 6.640 6.570 6.880 15,336,237 102,293,983 6.6701 4.514 4.507 4.514 4.467 4.677 22,557,892 4.5347 -2.92%
2017-08-18 0 6.840 6.830 6.840 6.800 6.950 5,677,411 39,164,561 6.8983 4.650 4.643 4.650 4.623 4.725 8,350,837 4.6899 -1.87%
2017-08-17 0 6.970 6.960 6.970 6.770 7.040 11,863,624 81,398,163 6.8612 4.739 4.732 4.739 4.603 4.786 17,450,066 4.6646 -0.29%
2017-08-16 0 6.990 6.960 6.990 6.410 7.000 41,300,804 278,778,028 6.7499 4.752 4.732 4.752 4.358 4.759 60,748,869 4.5890 0.58%
2017-08-15 0 6.950 6.950 6.960 6.950 7.100 8,201,982 57,674,429 7.0318 4.725 4.725 4.732 4.725 4.827 12,064,199 4.7806 0.00%
2017-08-14 0 6.950 6.940 6.950 6.890 7.020 6,784,500 47,134,816 6.9474 4.725 4.718 4.725 4.684 4.773 9,979,242 4.7233 1.61%
2017-08-11 0 6.840 6.840 6.850 6.740 6.980 12,882,110 88,179,957 6.8451 4.650 4.650 4.657 4.582 4.745 18,948,145 4.6538 -2.29%
2017-08-10 0 7.000 6.990 7.000 6.940 7.150 10,220,000 71,467,280 6.9929 4.759 4.752 4.759 4.718 4.861 15,032,478 4.7542 -0.43%
2017-08-09 0 7.030 7.030 7.040 7.010 7.300 23,630,261 168,242,369 7.1198 4.779 4.779 4.786 4.766 4.963 34,757,474 4.8405 -2.77%
2017-08-08 0 7.230 7.230 7.240 7.090 7.270 21,505,500 154,521,265 7.1852 4.915 4.915 4.922 4.820 4.943 31,632,188 4.8849 3.14%
2017-08-07 0 7.010 7.000 7.010 6.860 7.120 23,390,308 164,779,486 7.0448 4.766 4.759 4.766 4.664 4.841 34,404,530 4.7895 3.09%
2017-08-04 0 6.800 6.800 6.810 6.670 6.840 11,036,808 74,602,454 6.7594 4.623 4.623 4.630 4.535 4.650 16,233,912 4.5955 1.95%
2017-08-03 0 6.670 6.660 6.670 6.650 6.800 11,787,982 78,980,718 6.7001 4.535 4.528 4.535 4.521 4.623 17,338,805 4.5551 -2.06%
2017-08-02 0 6.810 6.800 6.810 6.770 6.950 22,396,500 153,104,397 6.8361 4.630 4.623 4.630 4.603 4.725 32,942,750 4.6476 -2.30%
2017-08-01 0 6.970 6.970 6.990 6.940 7.130 14,413,170 101,127,737 7.0163 4.739 4.739 4.752 4.718 4.847 21,200,163 4.7701 -0.85%
2017-07-31 0 7.030 7.010 7.030 6.960 7.160 16,257,112 114,045,448 7.0151 4.779 4.766 4.779 4.732 4.868 23,912,396 4.7693 0.00%
2017-07-28 0 7.030 7.020 7.030 6.950 7.200 24,736,559 173,956,752 7.0324 4.779 4.773 4.779 4.725 4.895 36,384,715 4.7810 -2.09%
2017-07-27 0 7.180 7.170 7.180 7.140 7.590 37,691,245 274,751,503 7.2895 4.881 4.875 4.881 4.854 5.160 55,439,611 4.9559 -4.52%
2017-07-26 0 7.520 7.510 7.520 7.500 7.740 12,637,800 95,778,770 7.5788 5.113 5.106 5.113 5.099 5.262 18,588,792 5.1525 -1.83%
2017-07-25 0 7.660 7.660 7.670 7.620 7.760 6,335,611 48,700,844 7.6868 5.208 5.208 5.215 5.181 5.276 9,318,976 5.2260 0.00%
2017-07-24 0 7.660 7.660 7.670 7.620 7.800 8,008,023 61,739,184 7.7097 5.208 5.208 5.215 5.181 5.303 11,778,907 5.2415 -0.39%
2017-07-21 0 7.690 7.680 7.690 7.640 7.920 15,843,500 122,286,072 7.7184 5.228 5.221 5.228 5.194 5.385 23,304,019 5.2474 -2.53%
2017-07-20 0 7.890 7.890 7.900 7.810 8.070 19,056,057 150,281,157 7.8863 5.364 5.364 5.371 5.310 5.486 28,029,331 5.3616 -2.83%
2017-07-19 0 8.120 8.110 8.120 8.000 8.140 6,163,357 49,728,479 8.0684 5.520 5.514 5.520 5.439 5.534 9,065,610 5.4854 0.87%
2017-07-18 0 8.050 8.040 8.050 7.970 8.160 6,415,000 51,507,550 8.0292 5.473 5.466 5.473 5.418 5.548 9,435,748 5.4588 -0.74%
2017-07-17 0 8.110 8.110 8.130 7.980 8.300 9,452,959 77,092,961 8.1554 5.514 5.514 5.527 5.425 5.643 13,904,247 5.5446 -0.73%
2017-07-14 0 8.170 8.150 8.170 8.090 8.340 10,995,500 89,604,166 8.1492 5.554 5.541 5.554 5.500 5.670 16,173,152 5.5403 -1.45%
2017-07-13 0 8.290 8.270 8.290 8.180 8.380 14,528,500 120,463,865 8.2916 5.636 5.622 5.636 5.561 5.697 21,369,801 5.6371 1.97%
2017-07-12 0 8.130 8.130 8.150 7.980 8.220 12,363,395 100,233,209 8.1073 5.527 5.527 5.541 5.425 5.588 18,185,173 5.5118 -0.12%
2017-07-11 0 8.140 8.140 8.190 7.920 8.300 18,669,800 152,428,075 8.1644 5.534 5.534 5.568 5.385 5.643 27,461,190 5.5507 2.52%
2017-07-10 0 7.940 7.940 7.950 7.910 8.080 4,104,085 32,717,559 7.9719 5.398 5.398 5.405 5.378 5.493 6,036,651 5.4198 -1.00%
2017-07-07 0 8.020 8.020 8.040 7.870 8.100 13,809,000 110,775,792 8.0220 5.452 5.452 5.466 5.351 5.507 20,311,497 5.4538 0.63%
2017-07-06 0 7.970 7.970 7.980 7.710 8.010 17,586,764 138,849,775 7.8951 5.418 5.418 5.425 5.242 5.446 25,868,165 5.3676 4.59%
2017-07-05 0 7.620 7.600 7.620 7.400 7.620 5,995,716 45,376,866 7.5682 5.181 5.167 5.181 5.031 5.181 8,819,029 5.1453 2.83%
2017-07-04 0 7.410 7.410 7.430 7.400 7.700 5,826,000 43,794,052 7.5170 5.038 5.038 5.051 5.031 5.235 8,569,395 5.1105 -3.14%
2017-07-03 0 7.650 7.630 7.650 7.500 7.660 4,684,144 35,635,411 7.6077 5.201 5.187 5.201 5.099 5.208 6,889,853 5.1722 1.06%
2017-06-30 0 7.570 7.570 7.610 7.570 7.720 5,513,858 42,121,737 7.6392 5.147 5.147 5.174 5.147 5.249 8,110,269 5.1936 -2.95%
2017-06-29 0 7.800 7.790 7.800 7.620 7.820 8,247,277 64,067,343 7.7683 5.303 5.296 5.303 5.181 5.317 12,130,823 5.2814 2.23%
2017-06-28 0 7.630 7.630 7.640 7.380 7.680 9,252,668 69,468,502 7.5079 5.187 5.187 5.194 5.017 5.221 13,609,641 5.1044 -0.39%
2017-06-27 0 7.660 7.660 7.670 7.610 7.850 9,208,420 71,001,070 7.7105 5.208 5.208 5.215 5.174 5.337 13,544,557 5.2420 -0.49%
2017-06-26 0 8.030 8.030 8.050 7.910 8.080 10,101,956 80,827,142 8.0011 5.234 5.234 5.247 5.155 5.266 15,499,683 5.2148 0.12%
2017-06-23 0 8.020 8.020 8.040 7.920 8.120 6,975,642 55,789,082 7.9977 5.227 5.227 5.240 5.162 5.292 10,702,901 5.2125 -0.62%
2017-06-22 0 8.070 8.070 8.080 8.050 8.320 11,759,192 95,984,811 8.1625 5.260 5.260 5.266 5.247 5.423 18,042,421 5.3200 -2.42%
2017-06-21 0 8.270 8.250 8.270 8.160 8.410 14,530,840 120,912,357 8.3211 5.390 5.377 5.390 5.318 5.481 22,295,030 5.4233 1.72%
2017-06-20 0 8.130 8.130 8.170 8.110 8.270 6,952,000 56,901,886 8.1850 5.299 5.299 5.325 5.286 5.390 10,666,627 5.3346 0.37%
2017-06-19 0 8.100 8.100 8.130 8.020 8.250 8,997,738 73,258,727 8.1419 5.279 5.279 5.299 5.227 5.377 13,805,453 5.3065 0.62%
2017-06-16 0 8.050 8.010 8.050 7.930 8.170 8,403,166 67,590,382 8.0434 5.247 5.221 5.247 5.168 5.325 12,893,187 5.2423 -0.49%
2017-06-15 0 8.090 8.070 8.090 8.020 8.220 8,677,523 70,256,612 8.0964 5.273 5.260 5.273 5.227 5.357 13,314,140 5.2768 -0.74%
2017-06-14 0 8.150 8.150 8.160 8.120 8.470 16,037,500 132,342,715 8.2521 5.312 5.312 5.318 5.292 5.520 24,606,735 5.3783 -1.93%
2017-06-13 0 8.310 8.310 8.320 7.730 8.400 36,678,180 300,432,796 8.1910 5.416 5.416 5.423 5.038 5.475 56,276,245 5.3385 6.54%
2017-06-12 0 7.800 7.800 7.820 7.750 7.900 12,952,500 101,191,257 7.8125 5.084 5.084 5.097 5.051 5.149 19,873,343 5.0918 0.26%
2017-06-09 0 7.780 7.780 7.800 7.700 7.960 12,288,000 96,137,377 7.8237 5.071 5.071 5.084 5.018 5.188 18,853,784 5.0991 1.30%
2017-06-08 0 7.680 7.680 7.690 7.600 7.730 6,417,700 49,305,267 7.6827 5.005 5.005 5.012 4.953 5.038 9,846,837 5.0072 1.32%
2017-06-07 0 7.580 7.580 7.590 7.520 7.720 9,920,391 75,400,132 7.6005 4.940 4.940 4.947 4.901 5.032 15,221,103 4.9537 -1.81%
2017-06-06 0 7.720 7.720 7.730 7.630 7.780 9,102,000 70,098,285 7.7014 5.032 5.032 5.038 4.973 5.071 13,965,425 5.0194 0.92%
2017-06-05 0 7.650 7.650 7.680 7.560 7.700 7,510,500 57,407,526 7.6436 4.986 4.986 5.005 4.927 5.018 11,523,547 4.9818 0.66%
2017-06-02 0 7.600 7.590 7.600 7.470 7.660 14,384,695 108,987,670 7.5766 4.953 4.947 4.953 4.869 4.992 22,070,796 4.9381 2.29%
2017-06-01 0 7.430 7.420 7.430 7.380 7.620 8,297,500 61,801,734 7.4482 4.843 4.836 4.843 4.810 4.966 12,731,061 4.8544 -2.24%
2017-05-31 0 7.600 7.570 7.600 7.500 7.680 11,494,830 87,238,504 7.5894 4.953 4.934 4.953 4.888 5.005 17,636,804 4.9464 0.53%
2017-05-29 0 7.560 7.550 7.560 7.460 7.590 1,914,000 14,457,940 7.5538 4.927 4.921 4.927 4.862 4.947 2,936,698 4.9232 0.67%
2017-05-26 0 7.510 7.510 7.520 7.390 7.550 2,326,170 17,346,090 7.4569 4.895 4.895 4.901 4.816 4.921 3,569,101 4.8601 0.13%
2017-05-25 0 7.500 7.480 7.500 7.440 7.520 2,516,700 18,853,517 7.4914 4.888 4.875 4.888 4.849 4.901 3,861,435 4.8825 1.35%
2017-05-24 0 7.400 7.390 7.400 7.390 7.580 6,405,623 47,736,422 7.4523 4.823 4.816 4.823 4.816 4.940 9,828,307 4.8570 -0.13%
2017-05-23 0 7.410 7.410 7.440 7.410 7.820 7,774,398 58,546,122 7.5306 4.829 4.829 4.849 4.829 5.097 11,928,452 4.9081 -4.02%
2017-05-22 0 7.720 7.710 7.720 7.660 7.860 5,864,000 45,423,385 7.7461 5.032 5.025 5.032 4.992 5.123 8,997,281 5.0486 0.78%
2017-05-19 0 7.660 7.640 7.660 7.500 7.760 6,170,936 47,113,537 7.6347 4.992 4.979 4.992 4.888 5.058 9,468,221 4.9760 0.92%
2017-05-18 0 7.590 7.560 7.590 7.530 7.700 13,439,510 102,622,069 7.6358 4.947 4.927 4.947 4.908 5.018 20,620,575 4.9767 -1.68%
2017-05-17 0 7.720 7.700 7.720 7.640 7.760 14,747,662 113,796,212 7.7162 5.032 5.018 5.032 4.979 5.058 22,627,705 5.0291 1.18%
2017-05-16 0 7.630 7.620 7.630 7.330 7.660 11,179,590 84,507,898 7.5591 4.973 4.966 4.973 4.777 4.992 17,153,123 4.9267 4.38%
2017-05-15 0 7.310 7.300 7.310 7.210 7.400 6,197,580 45,218,692 7.2962 4.764 4.758 4.764 4.699 4.823 9,509,101 4.7553 -0.68%
2017-05-12 0 7.360 7.360 7.370 7.170 7.360 15,014,589 109,514,600 7.2939 4.797 4.797 4.803 4.673 4.797 23,037,258 4.7538 2.08%
2017-05-11 0 7.210 7.210 7.220 7.080 7.380 12,309,000 88,620,695 7.1997 4.699 4.699 4.706 4.614 4.810 18,886,005 4.6924 -0.55%
2017-05-10 0 7.250 7.250 7.270 7.250 7.490 7,999,500 58,690,437 7.3368 4.725 4.725 4.738 4.725 4.882 12,273,832 4.7818 -3.07%
2017-05-09 0 7.480 7.460 7.480 7.270 7.500 9,154,443 67,365,835 7.3588 4.875 4.862 4.875 4.738 4.888 14,045,890 4.7961 0.54%
2017-05-08 0 7.440 7.400 7.440 7.150 7.460 9,361,269 69,035,616 7.3746 4.849 4.823 4.849 4.660 4.862 14,363,228 4.8064 1.64%
2017-05-05 0 7.320 7.300 7.320 7.230 7.350 12,903,300 94,215,382 7.3017 4.771 4.758 4.771 4.712 4.790 19,797,854 4.7589 0.97%
2017-05-04 0 7.250 7.240 7.250 7.240 7.570 16,486,500 120,507,390 7.3095 4.725 4.719 4.725 4.719 4.934 25,295,647 4.7640 -2.68%
2017-05-02 0 7.450 7.450 7.460 7.360 7.510 19,422,400 144,037,348 7.4160 4.856 4.856 4.862 4.797 4.895 29,800,272 4.8334 -0.53%
2017-04-28 0 7.490 7.480 7.490 7.430 7.590 32,539,200 243,126,449 7.4718 4.882 4.875 4.882 4.843 4.947 49,925,705 4.8698 -3.35%
2017-04-27 0 7.750 7.750 7.770 7.620 7.950 6,581,500 51,366,567 7.8047 5.051 5.051 5.064 4.966 5.181 10,098,159 5.0867 -1.90%
2017-04-26 0 7.900 7.890 7.900 7.840 7.990 9,299,459 73,822,368 7.9384 5.149 5.142 5.149 5.110 5.208 14,268,391 5.1738 1.02%
2017-04-25 0 7.820 7.800 7.820 7.660 7.830 8,846,509 68,632,962 7.7582 5.097 5.084 5.097 4.992 5.103 13,573,419 5.0564 2.22%
2017-04-24 0 7.650 7.630 7.650 7.480 7.910 11,098,872 84,408,981 7.6052 4.986 4.973 4.986 4.875 5.155 17,029,276 4.9567 -3.16%
2017-04-21 0 7.900 7.870 7.900 7.750 7.980 14,073,055 111,188,236 7.9008 5.149 5.129 5.149 5.051 5.201 21,592,639 5.1494 2.20%
2017-04-20 0 7.730 7.730 7.760 7.600 7.840 9,219,539 71,261,719 7.7294 5.038 5.038 5.058 4.953 5.110 14,145,768 5.0377 -0.77%
2017-04-19 0 7.790 7.780 7.790 7.540 7.850 12,294,000 94,885,958 7.7181 5.077 5.071 5.077 4.914 5.116 18,862,990 5.0303 2.50%
2017-04-18 0 7.600 7.590 7.600 7.570 7.930 18,852,515 144,719,556 7.6764 4.953 4.947 4.953 4.934 5.168 28,925,883 5.0031 -3.55%
2017-04-13 0 7.880 7.870 7.880 7.850 8.150 11,280,500 89,986,590 7.9772 5.136 5.129 5.136 5.116 5.312 17,307,952 5.1991 -3.31%
2017-04-12 0 8.150 8.150 8.170 8.030 8.190 7,794,610 63,138,097 8.1002 5.312 5.312 5.325 5.234 5.338 11,959,464 5.2793 -0.37%
2017-04-11 0 8.180 8.150 8.180 8.020 8.300 15,591,608 126,948,655 8.1421 5.331 5.312 5.331 5.227 5.410 23,922,592 5.3066 0.00%
2017-04-10 0 8.180 8.180 8.190 8.130 8.490 20,943,146 172,463,426 8.2348 5.331 5.331 5.338 5.299 5.533 32,133,590 5.3671 -3.76%
2017-04-07 0 8.500 8.480 8.500 8.380 8.800 15,056,653 127,558,719 8.4719 5.540 5.527 5.540 5.462 5.735 23,101,798 5.5216 -2.75%
2017-04-06 0 8.740 8.710 8.740 8.640 8.840 16,267,205 141,955,420 8.7265 5.696 5.677 5.696 5.631 5.761 24,959,178 5.6875 1.27%
2017-04-05 0 8.630 8.630 8.640 8.580 9.000 18,805,192 164,391,006 8.7418 5.625 5.625 5.631 5.592 5.866 28,853,274 5.6975 -3.36%
2017-04-03 0 8.930 8.900 8.930 8.820 9.000 7,898,958 70,489,831 8.9239 5.820 5.801 5.820 5.748 5.866 12,119,568 5.8162 1.13%
2017-03-31 0 8.830 8.820 8.830 8.640 8.900 9,946,571 87,435,450 8.7905 5.755 5.748 5.755 5.631 5.801 15,261,271 5.7292 0.34%
2017-03-30 0 8.800 8.770 8.800 8.410 8.800 12,102,963 104,426,246 8.6282 5.735 5.716 5.735 5.481 5.735 18,569,877 5.6234 2.68%
2017-03-29 0 8.570 8.560 8.570 8.480 8.670 18,336,000 157,319,427 8.5798 5.586 5.579 5.586 5.527 5.651 28,133,381 5.5919 1.42%
2017-03-28 0 8.450 8.430 8.450 8.370 8.530 12,796,346 108,172,599 8.4534 5.507 5.494 5.507 5.455 5.559 19,633,752 5.5095 1.44%
2017-03-27 0 8.330 8.320 8.330 8.160 8.750 14,381,350 121,630,568 8.4575 5.429 5.423 5.429 5.318 5.703 22,065,663 5.5122 -2.91%
2017-03-24 0 8.580 8.570 8.580 8.560 8.800 14,945,395 128,962,924 8.6289 5.592 5.586 5.592 5.579 5.735 22,931,092 5.6239 0.94%
2017-03-23 0 8.500 8.490 8.500 8.280 8.650 11,548,547 98,237,518 8.5065 5.540 5.533 5.540 5.397 5.638 17,719,223 5.5441 2.66%
2017-03-22 0 8.280 8.280 8.300 8.160 8.330 12,614,864 104,279,886 8.2664 5.397 5.397 5.410 5.318 5.429 19,355,300 5.3877 -0.72%
2017-03-21 0 8.340 8.310 8.340 8.230 8.420 11,058,500 92,199,699 8.3375 5.436 5.416 5.436 5.364 5.488 16,967,332 5.4340 1.09%
2017-03-20 0 8.250 8.250 8.260 8.170 8.420 10,402,733 86,362,610 8.3019 5.377 5.377 5.383 5.325 5.488 15,961,172 5.4108 -0.84%
2017-03-17 0 8.320 8.300 8.320 8.080 8.590 38,824,154 320,123,720 8.2455 5.423 5.410 5.423 5.266 5.599 59,568,866 5.3740 -2.80%
2017-03-16 0 8.560 8.550 8.560 8.530 8.670 18,059,600 154,919,940 8.5783 5.579 5.572 5.579 5.559 5.651 27,709,294 5.5909 0.71%
2017-03-15 0 8.500 8.500 8.510 8.490 8.790 17,793,814 152,950,037 8.5957 5.540 5.540 5.546 5.533 5.729 27,301,492 5.6023 -2.86%
2017-03-14 0 8.750 8.700 8.750 8.610 8.780 9,594,430 83,510,874 8.7041 5.703 5.670 5.703 5.612 5.722 14,720,973 5.6729 0.57%
2017-03-13 0 8.700 8.690 8.700 8.370 8.720 15,000,000 129,446,997 8.6298 5.670 5.664 5.670 5.455 5.683 23,014,873 5.6245 2.72%
2017-03-10 0 8.470 8.470 8.480 8.220 8.540 16,990,430 142,410,279 8.3818 5.520 5.520 5.527 5.357 5.566 26,068,840 5.4629 -0.24%
2017-03-09 0 8.490 8.460 8.490 8.380 8.690 22,053,500 187,363,990 8.4959 5.533 5.514 5.533 5.462 5.664 33,837,234 5.5372 -1.74%
2017-03-08 0 8.640 8.610 8.640 8.210 8.660 24,629,022 208,638,969 8.4713 5.631 5.612 5.631 5.351 5.644 37,788,922 5.5212 3.23%
2017-03-07 0 8.370 8.370 8.380 8.160 8.490 15,361,198 128,839,904 8.3874 5.455 5.455 5.462 5.318 5.533 23,569,068 5.4665 0.97%
2017-03-06 0 8.290 8.290 8.300 7.960 8.410 39,776,500 327,526,948 8.2342 5.403 5.403 5.410 5.188 5.481 61,030,074 5.3666 -2.01%
2017-03-03 0 8.460 8.450 8.460 8.250 8.550 19,294,250 161,854,729 8.3888 5.514 5.507 5.514 5.377 5.572 29,603,648 5.4674 0.36%
2017-03-02 0 8.430 8.420 8.430 8.390 8.660 21,238,500 179,527,440 8.4529 5.494 5.488 5.494 5.468 5.644 32,586,759 5.5092 -0.94%
2017-03-01 0 8.510 8.510 8.520 8.400 8.810 30,798,071 263,296,814 8.5491 5.546 5.546 5.553 5.475 5.742 47,254,247 5.5719 -2.52%
2017-02-28 0 8.730 8.710 8.730 8.610 8.850 19,476,090 170,046,279 8.7310 5.690 5.677 5.690 5.612 5.768 29,882,650 5.6905 0.81%
2017-02-27 0 8.660 8.650 8.660 8.620 8.810 11,949,000 103,834,278 8.6898 5.644 5.638 5.644 5.618 5.742 18,333,648 5.6636 -0.35%
2017-02-24 0 8.690 8.690 8.700 8.660 9.020 25,997,001 227,812,925 8.7630 5.664 5.664 5.670 5.644 5.879 39,887,846 5.7113 -3.55%
2017-02-23 0 9.010 9.000 9.010 9.010 9.200 20,051,648 182,245,683 9.0888 5.872 5.866 5.872 5.872 5.996 30,765,743 5.9237 -0.33%
2017-02-22 0 9.040 9.030 9.040 8.980 9.140 22,442,926 203,412,148 9.0635 5.892 5.885 5.892 5.853 5.957 34,434,740 5.9072 0.33%
2017-02-21 0 9.010 9.010 9.020 8.920 9.160 28,128,700 254,992,203 9.0652 5.872 5.872 5.879 5.814 5.970 43,158,565 5.9083 0.45%
2017-02-20 0 8.970 8.970 8.980 8.810 9.110 28,075,500 251,757,487 8.9672 5.846 5.846 5.853 5.742 5.937 43,076,939 5.8444 0.34%
2017-02-17 0 8.940 8.940 8.950 8.920 9.270 23,629,130 214,849,487 9.0926 5.827 5.827 5.833 5.814 6.042 36,254,762 5.9261 -1.11%
2017-02-16 0 9.040 9.030 9.040 9.030 9.210 19,507,500 177,858,682 9.1175 5.892 5.885 5.892 5.885 6.003 29,930,843 5.9423 -0.88%
2017-02-15 0 9.120 9.120 9.130 8.920 9.310 75,825,204 695,933,770 9.1781 5.944 5.944 5.950 5.814 6.068 116,340,498 5.9819 3.40%
2017-02-14 0 8.820 8.810 8.820 8.760 9.500 61,944,802 564,595,281 9.1145 5.748 5.742 5.748 5.709 6.192 95,043,452 5.9404 -0.45%
2017-02-13 0 8.860 8.840 8.870 8.400 8.870 23,647,634 205,475,250 8.6890 5.775 5.761 5.781 5.475 5.781 36,283,154 5.6631 6.75%
2017-02-10 0 8.300 8.290 8.300 8.260 8.640 14,919,119 125,328,293 8.4005 5.410 5.403 5.410 5.383 5.631 22,890,776 5.4751 -2.01%
2017-02-09 0 8.470 8.470 8.480 8.120 8.660 19,249,000 163,306,055 8.4839 5.520 5.520 5.527 5.292 5.644 29,534,220 5.5294 3.04%
2017-02-08 0 8.220 8.220 8.240 8.090 8.320 17,332,500 142,964,772 8.2484 5.357 5.357 5.370 5.273 5.423 26,593,686 5.3759 1.23%
2017-02-07 0 8.120 8.120 8.130 8.040 8.430 19,396,423 160,442,802 8.2718 5.292 5.292 5.299 5.240 5.494 29,760,415 5.3911 0.00%
2017-02-06 0 8.120 8.100 8.120 7.600 8.170 14,396,500 114,889,801 7.9804 5.292 5.279 5.292 4.953 5.325 22,088,908 5.2012 6.98%
2017-02-03 0 7.590 7.570 7.590 7.320 7.620 4,285,276 32,219,292 7.5186 4.947 4.934 4.947 4.771 4.966 6,575,006 4.9003 3.13%
2017-02-02 0 7.360 7.350 7.360 7.310 7.470 2,648,716 19,491,723 7.3589 4.797 4.790 4.797 4.764 4.869 4,063,991 4.7962 -1.47%
2017-02-01 0 7.470 7.430 7.470 7.260 7.490 3,633,500 26,769,950 7.3675 4.869 4.843 4.869 4.732 4.882 5,574,970 4.8018 0.13%
2017-01-27 0 7.460 7.450 7.460 7.380 7.500 2,012,500 14,997,747 7.4523 4.862 4.856 4.862 4.810 4.888 3,087,829 4.8571 -0.40%
2017-01-26 0 7.490 7.480 7.490 7.410 7.570 4,044,150 30,238,323 7.4771 4.882 4.875 4.882 4.829 4.934 6,205,040 4.8732 1.22%
2017-01-25 0 7.400 7.400 7.440 7.400 7.570 5,995,014 44,821,380 7.4764 4.823 4.823 4.849 4.823 4.934 9,198,299 4.8728 -0.94%
2017-01-24 0 7.470 7.460 7.470 7.430 7.630 5,974,000 44,807,045 7.5003 4.869 4.862 4.869 4.843 4.973 9,166,057 4.8884 -1.19%
2017-01-23 0 7.560 7.560 7.580 7.550 7.790 9,096,195 69,329,417 7.6218 4.927 4.927 4.940 4.921 5.077 13,956,518 4.9675 -1.43%
2017-01-20 0 7.670 7.650 7.670 7.410 7.850 17,378,250 132,894,765 7.6472 4.999 4.986 4.999 4.829 5.116 26,663,882 4.9841 2.40%
2017-01-19 0 7.490 7.490 7.500 7.070 7.610 15,547,030 115,633,768 7.4377 4.882 4.882 4.888 4.608 4.960 23,854,195 4.8475 6.09%
2017-01-18 0 7.060 7.060 7.070 6.860 7.070 19,027,644 133,331,588 7.0073 4.601 4.601 4.608 4.471 4.608 29,194,588 4.5670 3.52%
2017-01-17 0 6.820 6.810 6.820 6.700 6.890 11,408,664 77,583,455 6.8004 4.445 4.438 4.445 4.367 4.491 17,504,597 4.4322 1.19%
2017-01-16 0 6.740 6.730 6.740 6.730 6.940 2,956,415 20,112,458 6.8030 4.393 4.386 4.393 4.386 4.523 4,536,101 4.4339 -3.44%
2017-01-13 0 6.980 6.980 6.990 6.940 7.020 2,838,580 19,837,860 6.9887 4.549 4.549 4.556 4.523 4.575 4,355,304 4.5549 0.14%
2017-01-12 0 6.970 6.960 6.970 6.940 7.030 4,913,000 34,342,893 6.9902 4.543 4.536 4.543 4.523 4.582 7,538,138 4.5559 -0.14%
2017-01-11 0 6.980 6.980 7.010 6.930 7.050 3,197,773 22,378,959 6.9983 4.549 4.549 4.569 4.517 4.595 4,906,423 4.5612 -0.14%
2017-01-10 0 6.990 6.960 6.990 6.900 7.050 7,276,000 50,833,292 6.9864 4.556 4.536 4.556 4.497 4.595 11,163,748 4.5534 -0.14%
2017-01-09 0 7.000 7.000 7.050 7.000 7.200 5,147,967 36,332,782 7.0577 4.562 4.562 4.595 4.562 4.693 7,898,654 4.5999 -1.69%
2017-01-06 0 7.120 7.120 7.140 7.020 7.190 2,740,347 19,544,191 7.1320 4.640 4.640 4.654 4.575 4.686 4,204,583 4.6483 0.28%
2017-01-05 0 7.100 7.100 7.120 6.820 7.140 3,593,000 25,314,879 7.0456 4.627 4.627 4.640 4.445 4.654 5,512,829 4.5920 2.16%
2017-01-04 0 6.950 6.950 6.970 6.840 6.990 2,511,000 17,429,293 6.9412 4.530 4.530 4.543 4.458 4.556 3,852,690 4.5239 1.61%
2017-01-03 0 6.840 6.840 6.880 6.820 6.960 1,585,000 10,897,443 6.8754 4.458 4.458 4.484 4.445 4.536 2,431,905 4.4810 -0.87%
2016-12-30 0 6.900 6.850 6.900 6.700 6.900 1,098,500 7,453,980 6.7856 4.497 4.465 4.497 4.367 4.497 1,685,456 4.4225 1.32%
2016-12-29 0 6.810 6.810 6.840 6.700 6.890 1,379,900 9,420,356 6.8268 4.438 4.438 4.458 4.367 4.491 2,117,215 4.4494 0.29%
2016-12-28 0 6.790 6.780 6.790 6.700 6.870 1,664,967 11,304,412 6.7896 4.425 4.419 4.425 4.367 4.478 2,554,600 4.4251 1.34%
2016-12-23 0 6.700 6.700 6.710 6.640 6.820 2,812,000 18,991,630 6.7538 4.367 4.367 4.373 4.328 4.445 4,314,522 4.4018 -2.05%
2016-12-22 0 6.840 6.800 6.840 6.690 6.850 2,093,000 14,199,542 6.7843 4.458 4.432 4.458 4.360 4.465 3,211,342 4.4217 0.88%
2016-12-21 0 6.780 6.730 6.780 6.570 6.780 1,531,000 10,219,235 6.6749 4.419 4.386 4.419 4.282 4.419 2,349,051 4.3504 3.35%
2016-12-20 0 6.560 6.560 6.590 6.560 6.850 1,876,500 12,470,835 6.6458 4.275 4.275 4.295 4.275 4.465 2,879,161 4.3314 -2.24%
2016-12-19 0 6.710 6.690 6.710 6.570 6.810 2,467,000 16,595,672 6.7271 4.373 4.360 4.373 4.282 4.438 3,785,180 4.3844 1.21%
2016-12-16 0 6.630 6.630 6.670 6.620 6.830 4,182,382 28,242,641 6.7528 4.321 4.321 4.347 4.315 4.451 6,417,133 4.4011 0.45%
2016-12-15 0 6.600 6.600 6.610 6.570 6.840 3,181,500 21,115,626 6.6370 4.302 4.302 4.308 4.282 4.458 4,881,455 4.3257 -2.22%
2016-12-14 0 6.750 6.740 6.750 6.700 7.090 4,087,000 28,157,270 6.8895 4.399 4.393 4.399 4.367 4.621 6,270,786 4.4902 -4.66%
2016-12-13 0 7.080 7.050 7.080 7.000 7.080 1,003,500 7,065,942 7.0413 4.614 4.595 4.614 4.562 4.614 1,539,695 4.5892 0.00%
2016-12-12 0 7.080 7.060 7.080 7.020 7.170 3,046,712 21,487,762 7.0528 4.614 4.601 4.614 4.575 4.673 4,674,646 4.5967 0.14%
2016-12-09 0 7.070 7.070 7.100 6.980 7.180 3,281,000 23,212,341 7.0748 4.608 4.608 4.627 4.549 4.680 5,034,120 4.6110 -0.42%
2016-12-08 0 7.100 7.080 7.100 7.070 7.180 2,004,362 14,234,654 7.1018 4.627 4.614 4.627 4.608 4.680 3,075,343 4.6286 0.00%
2016-12-07 0 7.100 7.090 7.100 7.040 7.290 2,661,500 18,977,273 7.1303 4.627 4.621 4.627 4.588 4.751 4,083,606 4.6472 -1.39%
2016-12-06 0 7.200 7.200 7.240 7.080 7.360 3,374,382 24,269,049 7.1921 4.693 4.693 4.719 4.614 4.797 5,177,398 4.6875 -2.31%
2016-12-05 0 7.370 7.360 7.370 7.210 7.420 2,188,000 16,107,048 7.3615 4.803 4.797 4.803 4.699 4.836 3,357,103 4.7979 1.38%
2016-12-02 0 7.270 7.250 7.270 7.240 7.460 3,776,500 27,748,761 7.3477 4.738 4.725 4.738 4.719 4.862 5,794,378 4.7889 0.69%
2016-12-01 0 7.220 7.220 7.240 7.200 7.540 3,148,328 23,010,038 7.3087 4.706 4.706 4.719 4.693 4.914 4,830,558 4.7634 -4.24%
2016-11-30 0 7.540 7.490 7.540 7.450 7.570 1,700,000 12,756,550 7.5039 4.914 4.882 4.914 4.856 4.934 2,608,352 4.8907 0.40%
2016-11-29 0 7.510 7.480 7.510 7.370 7.600 2,481,000 18,538,748 7.4723 4.895 4.875 4.895 4.803 4.953 3,806,660 4.8701 0.54%
2016-11-28 0 7.470 7.470 7.500 7.470 7.630 1,501,294 11,285,919 7.5175 4.869 4.869 4.888 4.869 4.973 2,303,473 4.8995 -1.84%
2016-11-25 0 7.610 7.600 7.630 7.460 7.660 1,858,000 14,151,305 7.6164 4.960 4.953 4.973 4.862 4.992 2,850,776 4.9640 1.60%
2016-11-24 0 7.490 7.490 7.500 7.390 7.520 578,500 4,320,906 7.4692 4.882 4.882 4.888 4.816 4.901 887,607 4.8680 0.13%
2016-11-23 0 7.480 7.470 7.480 7.360 7.600 1,539,000 11,510,944 7.4795 4.875 4.869 4.875 4.797 4.953 2,361,326 4.8748 0.00%
2016-11-22 0 7.480 7.450 7.480 7.350 7.500 1,715,000 12,724,798 7.4197 4.875 4.856 4.875 4.790 4.888 2,631,367 4.8358 1.36%
2016-11-21 0 7.380 7.370 7.380 7.300 7.510 2,571,000 19,070,577 7.4176 4.810 4.803 4.810 4.758 4.895 3,944,749 4.8344 -1.34%
2016-11-18 0 7.480 7.450 7.480 7.220 7.480 2,846,309 21,061,774 7.3997 4.875 4.856 4.875 4.706 4.875 4,367,163 4.8228 3.60%
2016-11-17 0 7.220 7.210 7.220 6.920 7.240 4,057,000 29,104,378 7.1739 4.706 4.699 4.706 4.510 4.719 6,224,756 4.6756 3.29%
2016-11-16 0 6.990 6.960 6.990 6.910 7.260 3,622,000 25,523,010 7.0467 4.556 4.536 4.556 4.504 4.732 5,557,325 4.5927 -3.85%
2016-11-15 0 7.270 7.220 7.270 7.160 7.330 3,652,500 26,503,897 7.2564 4.738 4.706 4.738 4.667 4.777 5,604,122 4.7294 0.55%
2016-11-14 0 7.230 7.220 7.230 7.050 7.290 2,921,000 21,050,713 7.2067 4.712 4.706 4.712 4.595 4.751 4,481,763 4.6970 0.42%
2016-11-11 0 7.200 7.180 7.200 7.150 7.620 4,696,500 34,394,854 7.3235 4.693 4.680 4.693 4.660 4.966 7,205,957 4.7731 -5.14%
2016-11-10 0 7.590 7.550 7.590 7.520 7.790 3,988,272 30,406,786 7.6241 4.947 4.921 4.947 4.901 5.077 6,119,305 4.9690 1.61%
2016-11-09 0 7.470 7.430 7.470 7.230 7.650 3,929,000 28,961,267 7.3712 4.869 4.843 4.869 4.712 4.986 6,028,363 4.8042 -1.45%
2016-11-08 0 7.580 7.580 7.590 7.530 7.920 4,080,500 31,151,404 7.6342 4.940 4.940 4.947 4.908 5.162 6,260,813 4.9756 -3.32%
2016-11-07 0 7.840 7.840 7.860 7.640 7.880 5,440,000 42,167,959 7.7515 5.110 5.110 5.123 4.979 5.136 8,346,727 5.0520 2.48%
2016-11-04 0 7.650 7.630 7.650 7.570 7.730 2,587,996 19,768,347 7.6385 4.986 4.973 4.986 4.934 5.038 3,970,827 4.9784 0.26%
2016-11-03 0 7.630 7.630 7.650 7.620 7.820 4,465,500 34,407,003 7.7051 4.973 4.973 4.986 4.966 5.097 6,851,528 5.0218 -0.65%
2016-11-02 0 7.680 7.680 7.720 7.600 8.000 7,012,000 54,270,978 7.7397 5.005 5.005 5.032 4.953 5.214 10,758,686 5.0444 -3.27%
2016-11-01 0 7.940 7.930 7.940 7.930 8.290 6,318,000 50,742,011 8.0313 5.175 5.168 5.175 5.168 5.403 9,693,865 5.2344 -2.34%
2016-10-31 0 8.130 8.130 8.140 8.040 8.250 7,934,500 64,358,657 8.1112 5.299 5.299 5.305 5.240 5.377 12,174,101 5.2865 -0.97%
2016-10-28 0 8.210 8.200 8.210 8.170 8.480 3,586,000 29,552,742 8.2411 5.351 5.344 5.351 5.325 5.527 5,502,089 5.3712 -1.44%
2016-10-27 0 8.330 8.310 8.330 8.200 8.580 5,332,000 44,366,767 8.3208 5.429 5.416 5.429 5.344 5.592 8,181,020 5.4231 -3.03%
2016-10-26 0 8.590 8.530 8.590 8.300 8.660 9,928,500 84,109,715 8.4715 5.599 5.559 5.599 5.410 5.644 15,233,545 5.5213 -0.58%
2016-10-25 0 8.640 8.640 8.700 8.550 8.900 18,403,500 161,022,925 8.7496 5.631 5.631 5.670 5.572 5.801 28,236,948 5.7026 -0.35%
2016-10-24 0 8.670 8.650 8.670 8.350 8.750 22,522,500 193,721,192 8.6012 5.651 5.638 5.651 5.442 5.703 34,556,832 5.6059 9.06%
2016-10-20 0 7.950 7.950 8.140 7.950 8.160 12,163,000 97,977,945 8.0554 5.181 5.181 5.305 5.181 5.318 18,661,994 5.2501 -0.38%
2016-10-19 0 7.980 7.980 7.990 7.920 8.080 5,431,000 43,375,046 7.9866 5.201 5.201 5.208 5.162 5.266 8,332,918 5.2053 0.00%
2016-10-18 0 7.980 7.950 7.990 7.800 7.990 3,679,750 29,136,457 7.9181 5.201 5.181 5.208 5.084 5.208 5,645,932 5.1606 0.63%
2016-10-17 0 7.930 7.920 7.930 7.800 8.050 4,688,423 37,219,598 7.9386 5.168 5.162 5.168 5.084 5.247 7,193,564 5.1740 0.89%
2016-10-14 0 7.860 7.850 7.860 7.710 7.940 6,451,000 50,345,532 7.8043 5.123 5.116 5.123 5.025 5.175 9,897,930 5.0865 1.95%
2016-10-13 0 7.710 7.700 7.710 7.680 8.200 7,941,970 62,271,431 7.8408 5.025 5.018 5.025 5.005 5.344 12,185,562 5.1103 -5.40%
2016-10-12 0 8.150 8.150 8.200 8.070 8.500 5,073,000 41,504,090 8.1814 5.312 5.312 5.344 5.260 5.540 7,783,630 5.3322 -2.98%
2016-10-11 0 8.400 8.360 8.400 8.250 8.660 4,482,486 37,842,747 8.4424 5.475 5.449 5.475 5.377 5.644 6,877,590 5.5023 1.33%
2016-10-07 0 8.290 8.250 8.290 8.190 8.320 3,028,000 24,981,255 8.2501 5.403 5.377 5.403 5.338 5.423 4,645,936 5.3770 0.73%
2016-10-06 0 8.230 8.220 8.230 8.160 8.360 2,232,643 18,361,811 8.2242 5.364 5.357 5.364 5.318 5.449 3,425,600 5.3602 0.00%
2016-10-05 0 8.230 8.210 8.230 8.060 8.320 2,345,748 19,298,535 8.2270 5.364 5.351 5.364 5.253 5.423 3,599,140 5.3620 -0.36%
2016-10-04 0 8.260 8.230 8.270 8.050 8.290 2,141,000 17,476,062 8.1626 5.383 5.364 5.390 5.247 5.403 3,284,990 5.3200 1.47%
2016-10-03 0 8.140 8.090 8.140 8.020 8.390 3,041,500 24,798,935 8.1535 5.305 5.273 5.305 5.227 5.468 4,666,649 5.3141 -0.25%
2016-09-30 0 8.160 8.120 8.160 8.070 8.260 3,424,064 27,929,349 8.1568 5.318 5.292 5.318 5.260 5.383 5,253,627 5.3162 -1.57%
2016-09-29 0 8.290 8.280 8.290 8.250 8.540 3,056,500 25,433,486 8.3211 5.403 5.397 5.403 5.377 5.566 4,689,664 5.4233 -2.36%
2016-09-28 0 8.490 8.480 8.490 8.290 8.760 5,911,500 50,058,904 8.4681 5.533 5.527 5.533 5.403 5.709 9,070,162 5.5191 2.54%
2016-09-27 0 8.280 8.250 8.280 8.080 8.510 4,224,000 35,100,042 8.3097 5.397 5.377 5.397 5.266 5.546 6,480,988 5.4158 3.76%
2016-09-26 0 7.980 7.960 7.980 7.940 8.340 3,088,178 25,046,124 8.1103 5.201 5.188 5.201 5.175 5.436 4,738,268 5.2859 -2.80%
2016-09-23 0 8.210 8.210 8.270 8.190 8.420 4,180,500 34,652,651 8.2891 5.351 5.351 5.390 5.338 5.488 6,414,245 5.4025 -1.56%
2016-09-22 0 8.340 8.320 8.340 8.200 8.450 4,568,500 38,004,110 8.3187 5.436 5.423 5.436 5.344 5.507 7,009,563 5.4218 2.21%
2016-09-21 0 8.160 8.160 8.200 8.060 8.240 4,846,000 39,435,654 8.1378 5.318 5.318 5.344 5.253 5.370 7,435,338 5.3038 -0.97%
2016-09-20 0 8.240 8.210 8.240 8.170 8.300 4,934,953 40,620,300 8.2311 5.370 5.351 5.370 5.325 5.410 7,571,821 5.3647 -0.24%
2016-09-19 0 8.260 8.250 8.260 7.720 8.690 13,552,167 111,323,924 8.2145 5.383 5.377 5.383 5.032 5.664 20,793,427 5.3538 -4.95%
2016-09-15 0 8.690 8.640 8.690 7.950 8.690 11,572,658 96,400,892 8.3301 5.664 5.631 5.664 5.181 5.664 17,756,217 5.4291 12.27%
2016-09-14 0 7.740 7.700 7.740 7.610 7.750 3,916,500 30,159,862 7.7007 5.045 5.018 5.045 4.960 5.051 6,009,183 5.0190 0.78%
2016-09-13 0 7.680 7.600 7.680 7.630 7.740 4,065,500 31,141,515 7.6599 5.005 4.953 5.005 4.973 5.045 6,237,798 4.9924 1.45%
2016-09-12 0 7.570 7.500 7.570 7.340 7.610 3,866,987 29,060,637 7.5151 4.934 4.888 4.934 4.784 4.960 5,933,214 4.8980 -1.43%
2016-09-09 0 7.680 7.680 7.720 7.650 7.850 9,199,000 70,778,272 7.6941 5.005 5.005 5.032 4.986 5.116 14,114,255 5.0147 -0.26%
2016-09-08 0 7.700 7.670 7.700 7.660 7.760 5,198,500 40,020,148 7.6984 5.018 4.999 5.018 4.992 5.058 7,976,188 5.0175 0.65%
2016-09-07 0 7.650 7.600 7.650 7.580 7.800 8,234,000 62,927,680 7.6424 4.986 4.953 4.986 4.940 5.084 12,633,631 4.9810 0.66%
2016-09-06 0 7.600 7.580 7.600 7.440 7.680 3,685,500 27,985,682 7.5935 4.953 4.940 4.953 4.849 5.005 5,654,754 4.9491 -0.13%
2016-09-05 0 7.610 7.590 7.620 7.570 7.830 4,635,000 35,321,689 7.6206 4.960 4.947 4.966 4.934 5.103 7,111,596 4.9668 0.13%
2016-09-02 0 7.600 7.580 7.600 7.570 7.900 4,593,000 35,246,940 7.6741 4.953 4.940 4.953 4.934 5.149 7,047,154 5.0016 -0.52%
2016-09-01 0 7.640 7.630 7.650 7.620 8.010 4,083,510 31,879,531 7.8069 4.979 4.973 4.986 4.966 5.221 6,265,431 5.0882 -3.29%
2016-08-31 0 7.900 7.900 7.910 7.760 8.120 5,790,000 45,968,655 7.9393 5.149 5.149 5.155 5.058 5.292 8,883,741 5.1745 0.89%
2016-08-30 0 7.830 7.820 7.830 7.690 7.900 2,986,000 23,376,310 7.8286 5.103 5.097 5.103 5.012 5.149 4,581,494 5.1023 0.00%
2016-08-29 0 7.830 7.830 7.850 7.550 7.900 13,369,500 104,188,137 7.7930 5.103 5.103 5.116 4.921 5.149 20,513,157 5.0791 1.42%
2016-08-26 0 7.720 7.700 7.720 7.280 7.740 9,516,500 71,328,585 7.4953 5.032 5.018 5.032 4.745 5.045 14,601,403 4.8851 5.03%
2016-08-25 0 7.350 7.320 7.350 7.000 7.440 7,934,618 57,919,242 7.2996 4.790 4.771 4.790 4.562 4.849 12,174,282 4.7575 8.89%
2016-08-24 0 6.750 6.750 6.770 6.730 6.900 1,896,000 12,861,449 6.7835 4.399 4.399 4.412 4.386 4.497 2,909,080 4.4211 0.90%
2016-08-23 0 6.690 6.680 6.690 6.600 6.920 2,605,500 17,693,857 6.7910 4.360 4.354 4.360 4.302 4.510 3,997,684 4.4260 0.75%
2016-08-22 0 6.640 6.630 6.650 6.580 6.820 2,474,000 16,740,258 6.7665 4.328 4.321 4.334 4.289 4.445 3,795,920 4.4101 -2.50%
2016-08-19 0 6.810 6.780 6.810 6.680 7.050 1,109,500 7,592,088 6.8428 4.438 4.419 4.438 4.354 4.595 1,702,333 4.4598 -2.58%
2016-08-18 0 6.990 6.940 6.990 6.920 7.140 1,747,768 12,261,494 7.0155 4.556 4.523 4.556 4.510 4.654 2,681,644 4.5724 0.58%
2016-08-17 0 6.950 6.950 6.960 6.910 7.040 649,500 4,538,675 6.9880 4.530 4.530 4.536 4.504 4.588 996,544 4.5544 1.02%
2016-08-16 0 6.880 6.850 6.860 6.830 6.970 1,962,000 13,508,765 6.8852 4.484 4.465 4.471 4.451 4.543 3,010,345 4.4874 1.03%
2016-08-15 0 6.810 6.810 6.860 6.520 7.050 7,536,300 51,123,003 6.7836 4.438 4.438 4.471 4.249 4.595 11,563,133 4.4212 -3.40%
2016-08-12 0 7.050 7.070 7.080 6.980 7.110 1,370,100 9,661,984 7.0520 4.595 4.608 4.614 4.549 4.634 2,102,179 4.5962 -0.56%
2016-08-11 0 7.090 7.070 7.090 7.020 7.110 2,256,200 15,956,900 7.0725 4.621 4.608 4.621 4.575 4.634 3,461,744 4.6095 1.72%
2016-08-10 0 6.970 6.960 6.980 6.960 7.200 3,479,077 24,507,230 7.0442 4.543 4.536 4.549 4.536 4.693 5,338,034 4.5911 -2.79%
2016-08-09 0 7.170 7.160 7.170 6.950 7.250 3,457,000 24,713,090 7.1487 4.673 4.667 4.673 4.530 4.725 5,304,161 4.6592 2.43%
2016-08-08 0 7.000 6.990 7.000 6.950 7.250 2,864,000 20,345,393 7.1038 4.562 4.556 4.562 4.530 4.725 4,394,306 4.6299 -2.78%
2016-08-05 0 7.200 7.180 7.200 6.990 7.500 3,529,500 25,655,849 7.2690 4.693 4.680 4.693 4.556 4.888 5,415,400 4.7376 3.60%
2016-08-04 0 6.950 6.940 6.950 6.900 7.050 2,899,935 20,263,689 6.9876 4.530 4.523 4.530 4.497 4.595 4,449,442 4.5542 0.14%
2016-08-03 0 6.940 6.940 6.950 6.800 7.000 1,516,500 10,526,170 6.9411 4.523 4.523 4.530 4.432 4.562 2,326,804 4.5239 -1.70%
2016-08-01 0 7.060 7.050 7.070 7.000 7.120 3,872,074 27,408,124 7.0784 4.601 4.595 4.608 4.562 4.640 5,941,020 4.6134 0.28%
2016-07-29 0 7.040 7.000 7.030 7.000 7.250 3,093,500 21,952,385 7.0963 4.588 4.562 4.582 4.562 4.725 4,746,434 4.6250 -0.85%
2016-07-28 0 7.100 7.090 7.100 6.980 7.160 2,966,500 20,985,025 7.0740 4.627 4.621 4.627 4.549 4.667 4,551,575 4.6105 1.28%
2016-07-27 0 7.010 6.990 7.040 6.900 7.330 2,613,500 18,371,452 7.0294 4.569 4.556 4.588 4.497 4.777 4,009,958 4.5815 -2.91%
2016-07-26 0 7.220 7.220 7.240 6.800 7.240 5,442,500 38,689,552 7.1088 4.706 4.706 4.719 4.432 4.719 8,350,563 4.6332 4.79%
2016-07-25 0 6.890 6.900 6.940 6.850 7.010 2,187,000 15,137,240 6.9215 4.491 4.497 4.523 4.465 4.569 3,355,569 4.5111 -1.71%
2016-07-22 0 7.010 7.000 7.020 6.510 7.050 4,678,848 32,031,547 6.8460 4.569 4.562 4.575 4.243 4.595 7,178,873 4.4619 4.78%
2016-07-21 0 6.690 6.670 6.730 6.550 6.920 5,031,000 34,070,054 6.7720 4.360 4.347 4.386 4.269 4.510 7,719,189 4.4137 -0.89%
2016-07-20 0 6.750 6.740 6.750 6.220 6.780 7,328,000 47,312,614 6.4564 4.399 4.393 4.399 4.054 4.419 11,243,533 4.2080 9.22%
2016-07-19 0 6.180 6.170 6.180 6.100 6.200 1,917,500 11,817,937 6.1632 4.028 4.021 4.028 3.976 4.041 2,942,068 4.0169 0.32%
2016-07-18 0 6.160 6.150 6.180 6.050 6.170 1,510,500 9,227,472 6.1089 4.015 4.008 4.028 3.943 4.021 2,317,598 3.9815 1.99%
2016-07-15 0 6.040 6.040 6.060 5.900 6.060 2,096,500 12,647,987 6.0329 3.937 3.937 3.950 3.845 3.950 3,216,712 3.9320 1.51%
2016-07-14 0 5.950 5.930 5.980 5.860 5.980 1,742,500 10,361,387 5.9463 3.878 3.865 3.897 3.819 3.897 2,673,561 3.8755 0.51%
2016-07-13 0 5.920 5.890 5.900 5.870 6.110 865,000 5,157,255 5.9621 3.858 3.839 3.845 3.826 3.982 1,327,191 3.8858 -2.15%
2016-07-12 0 6.050 6.030 6.070 5.940 6.120 2,027,519 12,244,124 6.0390 3.943 3.930 3.956 3.871 3.989 3,110,873 3.9359 2.37%
2016-07-11 0 5.910 5.890 5.910 5.890 6.130 3,273,618 19,540,623 5.9691 3.852 3.839 3.852 3.839 3.995 5,022,794 3.8904 -0.67%
2016-07-08 0 5.950 5.910 5.950 5.550 6.000 4,797,000 27,907,676 5.8177 3.878 3.852 3.878 3.617 3.911 7,360,157 3.7917 6.44%
2016-07-07 0 5.590 5.600 5.610 5.250 5.620 2,325,000 12,799,845 5.5053 3.643 3.650 3.656 3.422 3.663 3,567,305 3.5881 6.68%
2016-07-06 0 5.240 5.230 5.250 5.200 5.270 195,000 1,019,015 5.2257 3.415 3.409 3.422 3.389 3.435 299,193 3.4059 0.38%
2016-07-05 0 5.220 5.210 5.220 5.190 5.340 1,088,000 5,707,885 5.2462 3.402 3.396 3.402 3.383 3.480 1,669,345 3.4192 -3.33%
2016-07-04 0 5.400 5.390 5.410 5.340 5.490 2,166,000 11,736,905 5.4187 3.519 3.513 3.526 3.480 3.578 3,323,348 3.5317 -0.92%
2016-06-30 0 5.450 5.440 5.450 5.440 5.520 804,000 4,402,635 5.4759 3.552 3.546 3.552 3.546 3.598 1,233,597 3.5689 2.06%
2016-06-29 0 5.340 5.320 5.340 5.290 5.490 1,250,500 6,741,952 5.3914 3.480 3.467 3.480 3.448 3.578 1,918,673 3.5139 0.95%
2016-06-28 0 5.290 5.270 5.300 5.130 5.510 980,000 5,175,767 5.2814 3.448 3.435 3.454 3.343 3.591 1,503,638 3.4422 -1.67%
2016-06-27 0 5.380 5.380 5.400 5.340 5.470 459,500 2,482,175 5.4019 3.506 3.506 3.519 3.480 3.565 705,022 3.5207 -0.92%
2016-06-24 0 5.430 5.390 5.430 5.300 5.640 2,673,000 14,454,680 5.4077 3.539 3.513 3.539 3.454 3.676 4,101,250 3.5245 -3.04%
2016-06-23 0 5.600 5.580 5.590 5.480 5.670 9,153,500 51,232,222 5.5970 3.650 3.637 3.643 3.572 3.695 14,044,443 3.6479 2.56%
2016-06-22 0 5.460 5.440 5.460 5.390 5.480 1,836,029 9,989,665 5.4409 3.559 3.546 3.559 3.513 3.572 2,817,065 3.5461 1.30%
2016-06-21 0 5.390 5.360 5.390 5.330 5.440 1,543,000 8,326,095 5.3960 3.513 3.493 3.513 3.474 3.546 2,367,463 3.5169 0.00%
2016-06-20 0 5.390 5.380 5.390 5.200 5.420 1,768,000 9,430,007 5.3337 3.513 3.506 3.513 3.389 3.532 2,712,686 3.4763 5.07%
2016-06-17 0 5.130 5.100 5.140 4.930 5.140 11,568,903 58,283,808 5.0380 3.343 3.324 3.350 3.213 3.350 17,750,456 3.2835 4.69%
2016-06-16 0 4.900 4.880 4.900 4.840 4.940 2,517,500 12,296,615 4.8845 3.194 3.181 3.194 3.154 3.220 3,862,663 3.1835 0.20%
2016-06-15 0 4.890 4.890 4.910 4.840 4.950 300,000 1,478,193 4.9273 3.187 3.187 3.200 3.154 3.226 460,297 3.2114 -1.01%
2016-06-14 0 4.940 4.920 4.950 4.900 5.120 789,500 3,949,708 5.0028 3.220 3.207 3.226 3.194 3.337 1,211,350 3.2606 -2.76%
2016-06-13 0 5.080 5.050 5.100 5.050 5.210 384,000 1,959,012 5.1016 3.311 3.291 3.324 3.291 3.396 589,181 3.3250 -3.24%
2016-06-10 0 5.250 5.240 5.250 5.200 5.430 463,995 2,451,773 5.2841 3.422 3.415 3.422 3.389 3.539 711,919 3.4439 -3.49%
2016-06-08 0 5.440 5.430 5.440 5.400 5.540 341,500 1,857,690 5.4398 3.546 3.539 3.546 3.519 3.611 523,972 3.5454 -0.55%
2016-06-07 0 5.470 5.480 5.490 5.390 5.520 1,644,000 8,977,295 5.4606 3.565 3.572 3.578 3.513 3.598 2,522,430 3.5590 1.30%
2016-06-06 0 5.400 5.380 5.400 5.340 5.450 487,000 2,625,988 5.3922 3.519 3.506 3.519 3.480 3.552 747,216 3.5144 -0.18%
2016-06-03 0 5.410 5.390 5.410 5.370 5.480 772,500 4,186,703 5.4197 3.526 3.513 3.526 3.500 3.572 1,185,266 3.5323 -0.18%
2016-06-02 0 5.420 5.400 5.420 5.380 5.440 397,000 2,145,770 5.4050 3.532 3.519 3.532 3.506 3.546 609,127 3.5227 -0.18%
2016-06-01 0 5.430 5.390 5.430 5.410 5.450 1,207,000 6,552,212 5.4285 3.539 3.513 3.539 3.526 3.552 1,851,930 3.5380 -0.18%
2016-05-31 0 5.440 5.410 5.440 5.200 5.440 473,500 2,551,450 5.3885 3.546 3.526 3.546 3.389 3.546 726,503 3.5120 1.68%
2016-05-30 0 5.350 5.300 5.350 5.270 5.350 1,895,992 10,059,708 5.3058 3.487 3.454 3.487 3.435 3.487 2,909,068 3.4581 0.00%
2016-05-27 0 5.350 5.350 5.400 5.180 5.420 1,012,500 5,357,997 5.2918 3.487 3.487 3.519 3.376 3.532 1,553,504 3.4490 2.49%
2016-05-26 0 5.220 5.250 5.260 5.180 5.330 2,088,500 11,014,347 5.2738 3.402 3.422 3.428 3.376 3.474 3,204,438 3.4372 -2.43%
2016-05-25 0 5.350 5.320 5.350 5.300 5.500 855,500 4,604,110 5.3818 3.487 3.467 3.487 3.454 3.585 1,312,615 3.5076 -0.93%
2016-05-24 0 5.400 5.390 5.410 5.320 5.430 513,003 2,756,153 5.3726 3.519 3.513 3.526 3.467 3.539 787,113 3.5016 4.58%
2016-05-23 0 5.520 5.500 5.520 5.500 5.570 693,972 3,831,275 5.5208 3.365 3.353 3.365 3.353 3.396 1,138,271 3.3659 0.55%
2016-05-20 0 5.490 5.480 5.490 5.380 5.510 872,500 4,775,355 5.4732 3.347 3.341 3.347 3.280 3.359 1,431,098 3.3368 1.67%
2016-05-19 0 5.400 5.360 5.400 5.380 5.450 322,000 1,741,345 5.4079 3.292 3.268 3.292 3.280 3.323 528,153 3.2970 0.00%
2016-05-18 0 5.400 5.380 5.420 5.370 5.550 585,440 3,211,607 5.4858 3.292 3.280 3.304 3.274 3.384 960,254 3.3445 -1.10%
2016-05-17 0 5.460 5.450 5.480 5.300 5.910 1,778,000 9,869,992 5.5512 3.329 3.323 3.341 3.231 3.603 2,916,323 3.3844 -5.70%
2016-05-16 0 5.790 5.770 5.830 5.660 5.870 1,055,975 6,064,885 5.7434 3.530 3.518 3.554 3.451 3.579 1,732,038 3.5016 -1.36%
2016-05-13 0 5.870 5.850 5.880 5.810 5.940 929,500 5,439,195 5.8517 3.579 3.567 3.585 3.542 3.621 1,524,591 3.5676 -0.84%
2016-05-12 0 5.920 5.910 5.930 5.860 6.040 325,500 1,924,745 5.9132 3.609 3.603 3.615 3.573 3.682 533,894 3.6051 -1.66%
2016-05-11 0 6.020 6.000 6.020 5.850 6.040 275,500 1,643,122 5.9641 3.670 3.658 3.670 3.567 3.682 451,882 3.6362 2.56%
2016-05-10 0 5.870 5.850 5.880 5.750 5.940 830,500 4,880,926 5.8771 3.579 3.567 3.585 3.506 3.621 1,362,208 3.5831 -0.84%
2016-05-09 0 5.920 5.920 5.990 5.900 6.170 244,000 1,474,155 6.0416 3.609 3.609 3.652 3.597 3.762 400,215 3.6834 -1.82%
2016-05-06 0 6.030 6.020 6.040 5.870 6.170 708,500 4,237,197 5.9805 3.676 3.670 3.682 3.579 3.762 1,162,100 3.6462 0.84%
2016-05-05 0 5.980 5.980 5.990 5.860 6.090 411,500 2,465,677 5.9919 3.646 3.646 3.652 3.573 3.713 674,953 3.6531 -0.66%
2016-05-04 0 6.020 6.000 6.060 5.980 6.350 3,246,500 20,059,712 6.1789 3.670 3.658 3.695 3.646 3.871 5,324,995 3.7671 -4.60%
2016-05-03 0 6.310 6.300 6.350 6.280 6.660 1,450,000 9,191,277 6.3388 3.847 3.841 3.871 3.829 4.060 2,378,328 3.8646 -3.52%
2016-04-29 0 6.540 6.490 6.540 6.180 6.550 2,610,500 16,529,840 6.3321 3.987 3.957 3.987 3.768 3.993 4,281,811 3.8605 3.48%
2016-04-28 0 6.320 6.310 6.320 6.030 6.350 3,514,675 22,091,821 6.2856 3.853 3.847 3.853 3.676 3.871 5,764,863 3.8322 6.40%
2016-04-27 0 5.940 5.930 5.940 5.720 5.940 353,370 2,061,864 5.8349 3.621 3.615 3.621 3.487 3.621 579,607 3.5573 2.24%
2016-04-26 0 5.810 5.810 5.820 5.700 5.840 422,705 2,437,464 5.7663 3.542 3.542 3.548 3.475 3.560 693,332 3.5156 3.57%
2016-04-25 0 5.610 5.600 5.610 5.590 5.740 820,476 4,618,761 5.6294 3.420 3.414 3.420 3.408 3.500 1,345,766 3.4321 1.45%
2016-04-22 0 5.530 5.520 5.530 5.490 5.960 1,937,572 10,913,796 5.6327 3.371 3.365 3.371 3.347 3.634 3,178,057 3.4341 -6.27%
2016-04-21 1 - - - - - 0 0 - 3.597 - - - - 0 - 0.00%
2016-04-20 0 5.900 5.900 5.930 5.740 5.980 1,295,935 7,635,716 5.8921 3.597 3.597 3.615 3.500 3.646 2,125,627 3.5922 0.68%
2016-04-19 0 5.860 5.850 5.860 5.760 6.070 4,796,500 28,255,332 5.8908 3.573 3.567 3.573 3.512 3.701 7,867,346 3.5915 -0.51%
2016-04-18 0 5.890 5.890 5.900 5.890 6.200 572,708 3,412,986 5.9594 3.591 3.591 3.597 3.591 3.780 939,371 3.6333 -5.61%
2016-04-15 0 6.240 6.160 6.240 6.090 6.290 433,632 2,683,772 6.1891 3.804 3.756 3.804 3.713 3.835 711,255 3.7733 0.97%
2016-04-14 0 6.180 6.120 6.190 6.100 6.200 308,723 1,901,338 6.1587 3.768 3.731 3.774 3.719 3.780 506,376 3.7548 0.98%
2016-04-13 0 6.120 6.110 6.180 5.700 6.290 1,157,515 6,927,184 5.9845 3.731 3.725 3.768 3.475 3.835 1,898,587 3.6486 9.68%
2016-04-12 0 5.580 5.580 5.610 5.580 5.720 375,692 2,115,157 5.6300 3.402 3.402 3.420 3.402 3.487 616,220 3.4325 -2.45%
2016-04-11 0 5.720 5.700 5.720 5.390 5.850 1,308,000 7,345,275 5.6157 3.487 3.475 3.487 3.286 3.567 2,145,416 3.4237 1.60%
2016-04-08 0 5.630 5.620 5.630 5.580 5.840 841,500 4,721,580 5.6109 3.432 3.426 3.432 3.402 3.560 1,380,251 3.4208 -1.92%
2016-04-07 0 5.740 5.730 5.740 5.660 6.000 578,500 3,318,379 5.7362 3.500 3.493 3.500 3.451 3.658 948,871 3.4972 -1.54%
2016-04-06 0 5.830 5.810 5.830 5.810 6.000 304,792 1,802,621 5.9143 3.554 3.542 3.554 3.542 3.658 499,928 3.6058 -2.02%
2016-04-05 0 5.950 5.940 5.950 5.820 6.050 618,000 3,652,442 5.9101 3.628 3.621 3.628 3.548 3.689 1,013,660 3.6032 -1.65%
2016-04-01 0 6.050 6.050 6.060 5.950 6.150 1,296,500 7,822,040 6.0332 3.689 3.689 3.695 3.628 3.749 2,126,554 3.6783 1.85%
2016-03-31 0 5.940 5.930 5.940 5.930 6.020 523,401 3,126,951 5.9743 3.621 3.615 3.621 3.615 3.670 858,496 3.6424 0.00%
2016-03-30 0 5.940 5.900 5.940 5.820 6.000 2,512,000 14,774,010 5.8814 3.621 3.597 3.621 3.548 3.658 4,120,249 3.5857 1.19%
2016-03-29 0 5.870 5.900 5.910 5.850 6.140 1,992,000 11,805,712 5.9266 3.579 3.597 3.603 3.567 3.743 3,267,331 3.6133 -2.00%
2016-03-24 0 5.990 5.980 5.990 5.980 6.250 976,000 5,902,039 6.0472 3.652 3.646 3.652 3.646 3.810 1,600,861 3.6868 -0.99%
2016-03-23 0 6.050 6.050 6.070 6.050 6.250 488,505 2,976,295 6.0927 3.689 3.689 3.701 3.689 3.810 801,259 3.7145 -0.66%
2016-03-22 0 6.090 6.130 6.140 6.060 6.240 377,000 2,317,973 6.1485 3.713 3.737 3.743 3.695 3.804 618,365 3.7485 -0.16%
2016-03-21 0 6.100 6.090 6.100 6.020 6.300 1,332,500 8,283,057 6.2162 3.719 3.713 3.719 3.670 3.841 2,185,602 3.7898 -2.40%
2016-03-18 0 6.250 6.220 6.260 6.190 6.270 961,451 5,984,900 6.2249 3.810 3.792 3.817 3.774 3.823 1,576,997 3.7951 0.32%
2016-03-17 0 6.230 6.220 6.230 6.180 6.280 637,000 3,968,850 6.2305 3.798 3.792 3.798 3.768 3.829 1,044,824 3.7986 0.97%
2016-03-16 0 6.170 6.150 6.170 6.100 6.380 1,075,000 6,635,915 6.1729 3.762 3.749 3.762 3.719 3.890 1,763,243 3.7635 -2.22%
2016-03-15 0 6.310 6.310 6.320 5.980 6.350 2,330,954 14,492,440 6.2174 3.847 3.847 3.853 3.646 3.871 3,823,292 3.7906 5.87%
2016-03-14 1 - - - - - 0 0 - 3.634 - - - - 0 - 0.00%
2016-03-11 1 - - - - - 0 0 - 3.634 - - - - 0 - 0.00%
2016-03-10 0 5.960 5.960 5.970 5.950 6.020 232,500 1,388,310 5.9712 3.634 3.634 3.640 3.628 3.670 381,353 3.6405 -0.17%
2016-03-09 0 5.970 5.960 5.970 5.860 6.040 2,014,500 12,019,870 5.9667 3.640 3.634 3.640 3.573 3.682 3,304,236 3.6377 -0.83%
2016-03-08 0 6.020 6.010 6.020 6.010 6.450 853,000 5,196,260 6.0917 3.670 3.664 3.670 3.664 3.932 1,399,113 3.7140 -5.35%
2016-03-07 0 6.360 6.330 6.360 6.140 6.390 1,013,000 6,396,060 6.3140 3.878 3.859 3.878 3.743 3.896 1,661,549 3.8495 3.75%
2016-03-04 0 6.130 6.100 6.140 5.800 6.230 1,548,000 9,262,690 5.9836 3.737 3.719 3.743 3.536 3.798 2,539,071 3.6481 5.69%
2016-03-03 0 5.800 5.770 5.800 5.710 5.940 1,607,099 9,344,381 5.8144 3.536 3.518 3.536 3.481 3.621 2,636,006 3.5449 0.17%
2016-03-02 0 5.790 5.790 5.800 5.600 5.800 669,375 3,814,293 5.6983 3.530 3.530 3.536 3.414 3.536 1,097,927 3.4741 4.89%
2016-03-01 0 5.520 5.500 5.510 5.330 5.600 1,311,500 7,233,390 5.5154 3.365 3.353 3.359 3.250 3.414 2,151,157 3.3626 -0.36%
2016-02-29 0 5.540 5.540 5.560 5.450 5.880 3,372,101 18,653,101 5.5316 3.378 3.378 3.390 3.323 3.585 5,531,009 3.3725 -1.07%
2016-02-26 0 5.600 5.600 5.650 5.580 5.800 1,102,500 6,172,830 5.5989 3.414 3.414 3.445 3.402 3.536 1,808,350 3.4135 -1.23%
2016-02-25 0 5.670 5.650 5.670 5.650 5.940 1,321,000 7,622,930 5.7706 3.457 3.445 3.457 3.445 3.621 2,166,739 3.5182 -3.24%
2016-02-24 0 5.860 5.870 5.880 5.710 5.990 2,385,585 13,836,463 5.8000 3.573 3.579 3.585 3.481 3.652 3,912,900 3.5361 -0.17%
2016-02-23 0 5.870 5.860 5.880 5.800 5.940 1,055,706 6,191,142 5.8645 3.579 3.573 3.585 3.536 3.621 1,731,597 3.5754 0.34%
2016-02-22 0 5.850 5.840 5.850 5.820 6.040 1,114,481 6,552,776 5.8797 3.567 3.560 3.567 3.548 3.682 1,828,001 3.5847 -1.52%
2016-02-19 0 5.940 5.930 5.940 5.530 6.000 1,499,000 8,795,447 5.8675 3.621 3.615 3.621 3.371 3.658 2,458,699 3.5773 4.21%
2016-02-18 0 5.700 5.640 5.700 5.460 5.700 2,077,500 11,530,092 5.5500 3.475 3.439 3.475 3.329 3.475 3,407,570 3.3837 5.56%
2016-02-17 0 5.400 5.380 5.410 5.340 5.440 2,447,900 13,203,591 5.3938 3.292 3.280 3.298 3.256 3.317 4,015,110 3.2885 1.50%
2016-02-16 0 5.320 5.310 5.320 5.050 5.320 1,273,500 6,677,865 5.2437 3.243 3.237 3.243 3.079 3.243 2,088,828 3.1969 5.98%
2016-02-15 0 5.020 5.010 5.020 4.810 5.030 699,500 3,467,455 4.9570 3.061 3.054 3.061 2.933 3.067 1,147,338 3.0222 4.58%
2016-02-12 0 4.800 4.770 4.810 4.670 4.810 1,474,500 6,993,025 4.7426 2.926 2.908 2.933 2.847 2.933 2,418,514 2.8915 1.05%
2016-02-11 0 4.750 4.740 4.750 4.620 4.840 3,771,000 17,793,450 4.7185 2.896 2.890 2.896 2.817 2.951 6,185,294 2.8767 -0.42%
2016-02-05 0 4.770 4.770 4.790 4.690 5.050 2,448,000 11,807,035 4.8231 2.908 2.908 2.920 2.859 3.079 4,015,274 2.9405 -5.17%
2016-02-04 0 5.030 5.020 5.050 5.000 5.100 774,500 3,921,572 5.0634 3.067 3.061 3.079 3.048 3.109 1,270,355 3.0870 0.60%
2016-02-03 0 5.000 4.990 5.020 4.980 5.220 1,618,500 8,144,347 5.0320 3.048 3.042 3.061 3.036 3.182 2,654,707 3.0679 -4.76%
2016-02-02 0 5.250 5.250 5.300 5.060 5.340 1,794,500 9,450,355 5.2663 3.201 3.201 3.231 3.085 3.256 2,943,386 3.2107 2.74%
2016-02-01 0 5.110 5.080 5.110 5.080 5.580 3,786,356 19,536,053 5.1596 3.115 3.097 3.115 3.097 3.402 6,210,481 3.1457 -7.76%
2016-01-29 0 5.540 5.530 5.540 5.480 5.710 928,000 5,132,735 5.5310 3.378 3.371 3.378 3.341 3.481 1,522,130 3.3721 -2.98%
2016-01-28 0 5.710 5.680 5.730 5.620 5.730 480,376 2,721,325 5.6650 3.481 3.463 3.493 3.426 3.493 787,925 3.4538 -0.52%
2016-01-27 0 5.740 5.720 5.750 5.680 6.090 719,000 4,158,775 5.7841 3.500 3.487 3.506 3.463 3.713 1,179,323 3.5264 -2.71%
2016-01-26 0 5.900 5.880 5.910 5.870 6.230 718,500 4,291,290 5.9726 3.597 3.585 3.603 3.579 3.798 1,178,503 3.6413 -3.44%
2016-01-25 0 6.110 6.110 6.140 5.790 6.290 4,999,500 28,768,637 5.7543 3.725 3.725 3.743 3.530 3.835 8,200,312 3.5082 7.19%
2016-01-22 0 5.700 5.690 5.720 5.450 5.730 871,622 4,855,960 5.5712 3.475 3.469 3.487 3.323 3.493 1,429,657 3.3966 2.89%
2016-01-21 0 5.540 5.520 5.550 5.400 5.810 1,165,000 6,432,070 5.5211 3.378 3.365 3.384 3.292 3.542 1,910,864 3.3661 -1.60%
2016-01-20 0 5.630 5.630 5.640 5.630 5.900 2,047,390 11,745,922 5.7370 3.432 3.432 3.439 3.432 3.597 3,358,183 3.4977 -5.22%
2016-01-19 0 5.940 5.930 5.940 5.750 5.980 2,638,500 15,568,205 5.9004 3.621 3.615 3.621 3.506 3.646 4,327,738 3.5973 1.02%
2016-01-18 0 5.880 5.840 5.850 5.810 5.930 1,811,500 10,607,990 5.8559 3.585 3.560 3.567 3.542 3.615 2,971,270 3.5702 -1.67%
2016-01-15 0 5.980 5.970 5.980 5.940 6.150 1,530,602 9,209,361 6.0168 3.646 3.640 3.646 3.621 3.749 2,510,534 3.6683 -2.76%
2016-01-14 0 6.150 6.100 6.170 6.020 6.190 2,537,500 15,502,857 6.1095 3.749 3.719 3.762 3.670 3.774 4,162,075 3.7248 0.00%
2016-01-13 0 6.150 6.140 6.150 6.100 6.420 5,942,000 37,169,935 6.2555 3.749 3.743 3.749 3.719 3.914 9,746,226 3.8138 -0.81%
2016-01-12 0 6.200 6.190 6.210 6.150 6.380 3,944,000 24,965,162 6.3299 3.780 3.774 3.786 3.749 3.890 6,469,053 3.8592 -2.82%
2016-01-11 0 6.380 6.370 6.380 6.260 6.690 5,154,500 33,111,097 6.4237 3.890 3.884 3.890 3.817 4.079 8,454,547 3.9164 -4.63%
2016-01-08 0 6.690 6.690 6.700 6.630 7.060 2,431,000 16,659,377 6.8529 4.079 4.079 4.085 4.042 4.304 3,987,391 4.1780 -4.43%
2016-01-07 0 7.000 7.000 7.010 6.720 7.100 1,629,500 11,388,652 6.9890 4.268 4.268 4.274 4.097 4.329 2,672,749 4.2610 -5.66%
2016-01-06 0 7.420 7.420 7.450 7.320 7.760 1,164,500 8,662,442 7.4388 4.524 4.524 4.542 4.463 4.731 1,910,044 4.5352 -4.75%
2016-01-05 0 7.790 7.780 7.800 7.650 7.890 1,621,500 12,635,615 7.7925 4.749 4.743 4.755 4.664 4.810 2,659,627 4.7509 0.13%
2016-01-04 0 7.780 7.750 7.800 7.490 7.810 2,124,080 16,313,639 7.6803 4.743 4.725 4.755 4.566 4.762 3,483,972 4.6825 0.26%
2015-12-31 0 7.760 7.730 7.790 7.640 7.790 328,500 2,543,945 7.7441 4.731 4.713 4.749 4.658 4.749 538,814 4.7214 0.00%
2015-12-30 0 7.760 7.760 7.800 7.750 7.850 824,000 6,424,812 7.7971 4.731 4.731 4.755 4.725 4.786 1,351,547 4.7537 -0.39%
2015-12-29 0 7.790 7.790 7.800 7.610 7.810 1,441,500 11,228,495 7.7895 4.749 4.749 4.755 4.640 4.762 2,364,386 4.7490 0.26%
2015-12-28 0 7.770 7.760 7.800 7.730 7.940 1,609,000 12,563,410 7.8082 4.737 4.731 4.755 4.713 4.841 2,639,124 4.7604 -0.89%
2015-12-24 0 7.840 7.830 7.850 7.780 7.890 3,440,500 26,875,260 7.8114 4.780 4.774 4.786 4.743 4.810 5,643,199 4.7624 0.64%
2015-12-23 0 7.790 7.770 7.800 7.680 7.900 1,774,136 13,818,429 7.7888 4.749 4.737 4.755 4.682 4.816 2,909,985 4.7486 0.13%
2015-12-22 0 7.780 7.780 7.800 7.760 8.100 987,721 7,755,825 7.8522 4.743 4.743 4.755 4.731 4.938 1,620,086 4.7873 -3.71%
2015-12-21 0 8.080 8.040 8.100 7.850 8.110 597,424 4,787,173 8.0130 4.926 4.902 4.938 4.786 4.944 979,911 4.8853 -0.12%
2015-12-18 0 8.090 8.100 8.110 7.700 8.150 3,066,817 24,667,060 8.0432 4.932 4.938 4.944 4.694 4.969 5,030,274 4.9037 4.12%
2015-12-17 0 7.770 7.770 7.800 7.590 7.830 2,474,192 19,220,870 7.7685 4.737 4.737 4.755 4.627 4.774 4,058,235 4.7363 2.37%
2015-12-16 0 7.590 7.560 7.610 7.430 7.610 751,500 5,667,540 7.5416 4.627 4.609 4.640 4.530 4.640 1,232,630 4.5979 2.29%
2015-12-15 0 7.420 7.420 7.430 7.360 7.480 332,768 2,473,531 7.4332 4.524 4.524 4.530 4.487 4.560 545,815 4.5318 1.92%
2015-12-14 0 7.280 7.280 7.300 7.110 7.350 1,141,000 8,261,882 7.2409 4.438 4.438 4.451 4.335 4.481 1,871,498 4.4146 -0.14%
2015-12-11 0 7.290 7.290 7.300 7.270 7.490 1,864,375 13,657,610 7.3256 4.445 4.445 4.451 4.432 4.566 3,057,997 4.4662 -1.49%
2015-12-10 0 7.400 7.370 7.400 7.370 7.580 1,354,000 10,096,698 7.4569 4.512 4.493 4.512 4.493 4.621 2,220,867 4.5463 -1.33%
2015-12-09 0 7.500 7.490 7.500 7.420 7.650 4,079,500 30,908,143 7.5765 4.573 4.566 4.573 4.524 4.664 6,691,304 4.6192 -0.92%
2015-12-08 0 7.570 7.570 7.580 7.500 7.790 578,456 4,374,432 7.5623 4.615 4.615 4.621 4.573 4.749 948,799 4.6105 -2.07%
2015-12-07 0 7.730 7.740 7.760 7.720 7.820 243,500 1,890,812 7.7651 4.713 4.719 4.731 4.707 4.768 399,395 4.7342 -1.53%
2015-12-04 0 7.850 7.840 7.850 7.800 7.860 462,500 3,628,725 7.8459 4.786 4.780 4.786 4.755 4.792 758,605 4.7834 -0.63%
2015-12-03 0 7.900 7.890 7.900 7.810 7.940 1,494,500 11,799,962 7.8956 4.816 4.810 4.816 4.762 4.841 2,451,318 4.8137 -0.25%
2015-12-02 0 7.920 7.900 7.920 7.820 7.950 466,224 3,686,021 7.9061 4.829 4.816 4.829 4.768 4.847 764,713 4.8201 1.02%
2015-12-01 0 7.840 7.830 7.880 7.760 7.900 772,385 6,065,940 7.8535 4.780 4.774 4.804 4.731 4.816 1,266,886 4.7881 1.95%
2015-11-30 0 7.690 7.630 7.720 7.510 7.760 558,700 4,294,196 7.6860 4.688 4.652 4.707 4.579 4.731 916,395 4.6860 0.52%
2015-11-27 0 7.650 7.630 7.670 7.600 7.900 2,038,500 15,809,125 7.7553 4.664 4.652 4.676 4.634 4.816 3,343,602 4.7282 -2.67%
2015-11-26 0 7.860 7.860 7.870 7.640 8.020 1,210,160 9,442,970 7.8031 4.792 4.792 4.798 4.658 4.890 1,984,936 4.7573 -1.50%
2015-11-25 0 7.980 7.990 8.000 7.900 8.100 4,145,000 33,098,039 7.9851 4.865 4.871 4.877 4.816 4.938 6,798,739 4.8683 -0.75%
2015-11-24 0 8.040 8.040 8.050 7.830 8.100 4,386,000 35,108,492 8.0047 4.902 4.902 4.908 4.774 4.938 7,194,033 4.8802 -1.23%
2015-11-23 0 8.140 8.110 8.140 7.790 8.160 5,628,492 45,302,785 8.0488 4.963 4.944 4.963 4.749 4.975 9,232,002 4.9071 5.03%
2015-11-20 0 7.750 7.730 7.760 7.480 7.770 1,584,000 12,082,940 7.6281 4.725 4.713 4.731 4.560 4.737 2,598,119 4.6506 3.47%
2015-11-19 0 7.490 7.480 7.490 7.470 7.600 883,214 6,649,830 7.5291 4.566 4.560 4.566 4.554 4.634 1,448,671 4.5903 -0.13%
2015-11-18 0 7.500 7.480 7.520 7.440 7.600 721,500 5,405,255 7.4917 4.573 4.560 4.585 4.536 4.634 1,183,423 4.5675 -1.57%
2015-11-17 0 7.620 7.620 7.630 7.520 7.680 907,000 6,910,675 7.6193 4.646 4.646 4.652 4.585 4.682 1,487,685 4.6453 1.46%
2015-11-16 0 7.510 7.510 7.550 7.340 7.650 765,000 5,714,555 7.4700 4.579 4.579 4.603 4.475 4.664 1,254,773 4.5543 -0.40%
2015-11-13 0 7.540 7.540 7.580 7.500 7.740 3,355,000 25,426,837 7.5788 4.597 4.597 4.621 4.573 4.719 5,502,960 4.6206 -2.71%
2015-11-12 0 7.750 7.740 7.750 7.650 7.830 4,470,600 34,624,985 7.7450 4.725 4.719 4.725 4.664 4.774 7,332,796 4.7219 3.20%
2015-11-11 0 7.510 7.500 7.520 7.370 7.600 2,732,369 20,411,604 7.4703 4.579 4.573 4.585 4.493 4.634 4,481,704 4.5544 3.16%
2015-11-10 0 7.280 7.280 7.290 7.100 7.320 2,638,000 19,069,482 7.2288 4.438 4.438 4.445 4.329 4.463 4,326,917 4.4072 1.68%
2015-11-09 0 7.160 7.160 7.190 7.040 7.280 932,000 6,651,652 7.1370 4.365 4.365 4.384 4.292 4.438 1,528,691 4.3512 -0.56%
2015-11-06 0 7.200 7.160 7.220 7.010 7.220 1,418,500 10,135,537 7.1452 4.390 4.365 4.402 4.274 4.402 2,326,661 4.3563 1.98%
2015-11-05 0 7.060 7.010 7.070 6.980 7.200 5,623,000 39,718,796 7.0636 4.304 4.274 4.310 4.256 4.390 9,222,993 4.3065 0.14%
2015-11-04 0 7.050 7.020 7.050 6.750 7.080 8,046,000 56,334,669 7.0016 4.298 4.280 4.298 4.115 4.316 13,197,262 4.2687 4.14%
2015-11-03 0 6.770 6.720 6.770 6.650 6.860 1,881,243 12,651,257 6.7249 4.127 4.097 4.127 4.054 4.182 3,085,665 4.1000 -0.44%
2015-11-02 0 6.800 6.800 6.820 6.750 6.860 1,309,000 8,887,487 6.7895 4.146 4.146 4.158 4.115 4.182 2,147,056 4.1394 -0.58%
2015-10-30 0 6.840 6.810 6.840 6.760 6.900 1,607,300 10,979,144 6.8308 4.170 4.152 4.170 4.121 4.207 2,636,336 4.1645 0.59%
2015-10-29 0 6.800 6.800 6.810 6.700 7.020 3,017,500 20,598,170 6.8262 4.146 4.146 4.152 4.085 4.280 4,949,383 4.1618 -2.86%
2015-10-28 0 7.000 6.980 7.000 6.840 7.060 651,500 4,523,347 6.9430 4.268 4.256 4.268 4.170 4.304 1,068,608 4.2329 -0.14%
2015-10-27 0 7.010 7.000 7.010 6.860 7.090 1,615,761 11,318,203 7.0049 4.274 4.268 4.274 4.182 4.323 2,650,214 4.2707 -0.28%
2015-10-26 0 7.030 7.020 7.030 7.020 7.160 1,482,680 10,485,111 7.0717 4.286 4.280 4.286 4.280 4.365 2,431,931 4.3114 -0.28%
2015-10-23 0 7.050 7.040 7.060 6.860 7.200 3,696,500 26,035,285 7.0432 4.298 4.292 4.304 4.182 4.390 6,063,097 4.2941 3.22%
2015-10-22 0 6.830 6.800 6.860 6.500 7.060 10,656,418 71,770,834 6.7350 4.164 4.146 4.182 3.963 4.304 17,478,939 4.1061 -5.40%
2015-10-20 0 7.220 7.210 7.240 7.200 7.580 1,829,500 13,318,715 7.2800 4.402 4.396 4.414 4.390 4.621 3,000,794 4.4384 -5.00%
2015-10-19 0 7.600 7.590 7.600 7.540 7.780 4,460,000 33,841,078 7.5877 4.634 4.627 4.634 4.597 4.743 7,315,410 4.6260 -0.52%
2015-10-16 0 7.640 7.640 7.650 7.600 7.930 10,871,275 84,394,032 7.7630 4.658 4.658 4.664 4.634 4.835 17,831,353 4.7329 -1.29%
2015-10-15 0 7.740 7.680 7.740 7.530 7.780 2,336,000 17,994,350 7.7031 4.719 4.682 4.719 4.591 4.743 3,831,569 4.6963 2.25%
2015-10-14 0 7.570 7.550 7.580 7.360 7.600 2,265,972 17,014,168 7.5086 4.615 4.603 4.621 4.487 4.634 3,716,707 4.5778 -0.39%
2015-10-13 0 7.600 7.590 7.600 7.460 7.800 2,595,000 19,575,857 7.5437 4.634 4.627 4.634 4.548 4.755 4,256,388 4.5992 0.13%
2015-10-12 0 7.590 7.550 7.610 7.100 7.630 2,462,500 18,300,529 7.4317 4.627 4.603 4.640 4.329 4.652 4,039,058 4.5309 0.93%
2015-10-09 0 7.520 7.460 7.530 7.250 7.550 3,865,186 28,890,014 7.4744 4.585 4.548 4.591 4.420 4.603 6,339,780 4.5569 1.76%
2015-10-08 0 7.390 7.360 7.390 7.060 7.650 3,544,500 25,679,590 7.2449 4.505 4.487 4.505 4.304 4.664 5,813,783 4.4170 -1.73%
2015-10-07 0 7.520 7.520 7.540 7.300 7.580 1,113,500 8,362,215 7.5098 4.585 4.585 4.597 4.451 4.621 1,826,392 4.5785 3.16%
2015-10-06 0 7.290 7.270 7.290 7.120 7.580 1,368,550 10,015,983 7.3187 4.445 4.432 4.445 4.341 4.621 2,244,732 4.4620 -0.95%
2015-10-05 0 7.360 7.330 7.380 7.120 7.770 2,009,000 14,802,388 7.3680 4.487 4.469 4.499 4.341 4.737 3,295,215 4.4921 -2.52%
2015-10-02 0 7.550 7.550 7.570 6.990 7.610 4,443,500 33,154,886 7.4614 4.603 4.603 4.615 4.262 4.640 7,288,346 4.5490 11.19%
2015-09-30 0 6.790 6.780 6.840 6.580 7.030 3,344,500 22,970,868 6.8683 4.140 4.134 4.170 4.012 4.286 5,485,737 4.1874 10.05%
2015-09-29 0 6.170 6.170 6.180 6.080 6.400 1,119,000 6,929,140 6.1923 3.762 3.762 3.768 3.707 3.902 1,835,413 3.7752 -4.93%
2015-09-25 0 6.490 6.480 6.490 6.310 6.580 797,500 5,136,815 6.4411 3.957 3.951 3.957 3.847 4.012 1,308,081 3.9270 2.69%
2015-09-24 0 6.320 6.310 6.320 6.300 6.600 1,640,344 10,429,292 6.3580 3.853 3.847 3.853 3.841 4.024 2,690,536 3.8763 -3.51%
2015-09-23 0 6.550 6.550 6.560 6.380 6.760 1,803,500 11,699,042 6.4869 3.993 3.993 3.999 3.890 4.121 2,958,148 3.9549 -2.09%
2015-09-22 0 6.690 6.690 6.700 6.690 6.910 4,274,500 28,987,100 6.7814 4.079 4.079 4.085 4.079 4.213 7,011,148 4.1344 -3.18%
2015-09-21 0 6.910 6.900 6.920 6.840 7.200 3,186,068 21,941,314 6.8866 4.213 4.207 4.219 4.170 4.390 5,225,873 4.1986 -2.81%
2015-09-18 0 7.110 7.080 7.090 7.080 7.730 15,501,000 111,938,485 7.2214 4.335 4.316 4.323 4.316 4.713 25,425,151 4.4027 -0.97%
2015-09-17 0 7.180 7.160 7.180 6.950 7.250 2,835,000 20,232,285 7.1366 4.377 4.365 4.377 4.237 4.420 4,650,042 4.3510 3.76%
2015-09-16 0 6.920 6.900 6.930 6.620 6.980 1,593,000 10,923,058 6.8569 4.219 4.207 4.225 4.036 4.256 2,612,881 4.1805 4.85%
2015-09-15 0 6.600 6.590 6.600 6.520 6.770 887,500 5,842,834 6.5835 4.024 4.018 4.024 3.975 4.127 1,455,701 4.0138 0.46%
2015-09-14 0 6.570 6.560 6.600 6.520 6.870 1,750,725 11,605,375 6.6289 4.006 3.999 4.024 3.975 4.188 2,871,585 4.0415 -2.23%
2015-09-11 0 6.720 6.710 6.780 6.620 6.980 2,110,500 14,330,445 6.7901 4.097 4.091 4.134 4.036 4.256 3,461,698 4.1397 0.60%
2015-09-10 0 6.680 6.660 6.680 6.620 6.930 1,254,866 8,386,720 6.6834 4.073 4.060 4.073 4.036 4.225 2,058,264 4.0747 -3.47%
2015-09-09 0 6.920 6.900 6.930 6.700 7.050 3,015,500 20,725,520 6.8730 4.219 4.207 4.225 4.085 4.298 4,946,103 4.1903 4.37%
2015-09-08 0 6.630 6.580 6.630 6.290 6.660 2,428,000 15,635,905 6.4398 4.042 4.012 4.042 3.835 4.060 3,982,470 3.9262 5.41%
2015-09-07 0 6.290 6.280 6.290 6.210 6.400 1,280,000 8,056,180 6.2939 3.835 3.829 3.835 3.786 3.902 2,099,490 3.8372 -2.02%
2015-09-04 0 6.420 6.390 6.420 6.140 6.510 4,335,000 27,380,242 6.3161 3.914 3.896 3.914 3.743 3.969 7,110,382 3.8507 4.56%
2015-09-02 0 6.140 6.110 6.140 5.930 6.280 1,593,000 9,802,115 6.1532 3.743 3.725 3.743 3.615 3.829 2,612,881 3.7515 0.99%
2015-09-01 0 6.080 6.040 6.080 5.960 6.250 1,312,000 8,023,226 6.1153 3.707 3.682 3.707 3.634 3.810 2,151,977 3.7283 2.01%
2015-08-31 0 5.960 5.960 6.030 5.910 6.440 3,250,000 19,693,313 6.0595 3.634 3.634 3.676 3.603 3.926 5,330,736 3.6943 -4.79%
2015-08-28 0 6.260 6.250 6.260 6.010 6.450 4,664,685 28,676,690 6.1476 3.817 3.810 3.817 3.664 3.932 7,651,140 3.7480 0.81%
2015-08-27 0 6.210 6.160 6.230 5.600 6.290 7,805,000 45,918,412 5.8832 3.786 3.756 3.798 3.414 3.835 12,801,968 3.5868 12.70%
2015-08-26 0 5.510 5.500 5.510 5.410 5.820 5,302,000 29,392,925 5.5437 3.359 3.353 3.359 3.298 3.548 8,696,481 3.3799 1.10%
2015-08-25 0 5.450 5.430 5.450 5.130 5.720 2,913,500 15,627,765 5.3639 3.323 3.311 3.323 3.128 3.487 4,778,800 3.2702 1.11%
2015-08-24 0 5.390 5.340 5.420 5.260 6.020 4,297,000 23,752,385 5.5277 3.286 3.256 3.304 3.207 3.670 7,048,053 3.3701 -11.78%
2015-08-21 0 6.110 6.100 6.140 5.950 6.250 2,787,500 16,979,365 6.0913 3.725 3.719 3.743 3.628 3.810 4,572,131 3.7137 -1.61%
2015-08-20 0 6.210 6.190 6.220 6.160 6.630 1,095,000 6,844,432 6.2506 3.786 3.774 3.792 3.756 4.042 1,796,048 3.8108 -1.11%
2015-08-19 0 6.280 6.300 6.320 6.270 6.450 2,400,003 15,291,311 6.3714 3.829 3.841 3.853 3.823 3.932 3,936,548 3.8844 -2.64%
2015-08-18 0 6.450 6.450 6.460 6.320 6.780 1,002,500 6,531,265 6.5150 3.932 3.932 3.938 3.853 4.134 1,644,327 3.9720 -1.98%
2015-08-17 0 6.580 6.580 6.590 6.570 6.910 2,122,500 14,084,342 6.6357 4.012 4.012 4.018 4.006 4.213 3,481,381 4.0456 -3.94%
2015-08-14 0 6.850 6.770 6.870 6.630 6.870 1,507,000 10,143,125 6.7307 4.176 4.127 4.188 4.042 4.188 2,471,821 4.1035 3.16%
2015-08-13 0 6.640 6.630 6.640 6.470 6.820 1,949,500 12,848,192 6.5905 4.048 4.042 4.048 3.945 4.158 3,197,622 4.0180 0.91%
2015-08-12 0 6.580 6.580 6.590 6.550 6.760 1,341,668 8,870,783 6.6118 4.012 4.012 4.018 3.993 4.121 2,200,639 4.0310 -2.08%
2015-08-11 0 6.720 6.710 6.720 6.710 6.990 1,875,500 12,844,945 6.8488 4.097 4.091 4.097 4.091 4.262 3,076,245 4.1755 -0.30%
2015-08-10 0 6.740 6.740 6.750 6.660 6.790 1,806,000 12,151,471 6.7284 4.109 4.109 4.115 4.060 4.140 2,962,249 4.1021 1.20%
2015-08-07 0 6.660 6.670 6.690 6.610 6.800 1,477,500 9,910,715 6.7078 4.060 4.067 4.079 4.030 4.146 2,423,435 4.0895 1.06%
2015-08-06 0 6.590 6.590 6.630 6.570 6.750 1,212,771 8,031,202 6.6222 4.018 4.018 4.042 4.006 4.115 1,989,219 4.0374 -2.95%
2015-08-05 0 6.790 6.780 6.800 6.590 6.970 3,264,000 22,167,097 6.7914 4.140 4.134 4.146 4.018 4.249 5,353,699 4.1405 3.82%
2015-08-04 0 6.540 6.530 6.570 6.400 6.600 2,510,169 16,410,589 6.5376 3.987 3.981 4.006 3.902 4.024 4,117,246 3.9858 0.93%
2015-08-03 0 6.480 6.470 6.480 6.440 6.840 2,464,500 16,148,990 6.5526 3.951 3.945 3.951 3.926 4.170 4,042,338 3.9950 -5.26%
2015-07-31 0 6.840 6.830 6.860 6.800 7.010 3,512,690 24,171,250 6.8811 4.170 4.164 4.182 4.146 4.274 5,761,607 4.1952 -2.15%
2015-07-30 0 6.990 6.980 6.990 6.960 7.240 2,039,218 14,401,123 7.0621 4.262 4.256 4.262 4.243 4.414 3,344,779 4.3056 -1.13%
2015-07-29 0 7.070 7.100 7.110 6.900 7.110 4,276,860 29,906,305 6.9926 4.310 4.329 4.335 4.207 4.335 7,015,019 4.2632 1.00%
2015-07-28 0 7.000 6.990 7.000 6.900 7.250 3,647,000 25,587,481 7.0160 4.268 4.262 4.268 4.207 4.420 5,981,906 4.2775 0.72%
2015-07-27 0 6.950 6.950 6.990 6.890 7.400 5,373,500 38,044,380 7.0800 4.237 4.237 4.262 4.201 4.512 8,813,757 4.3165 -5.83%
2015-07-24 0 7.380 7.380 7.400 7.320 7.660 7,279,675 53,878,124 7.4012 4.499 4.499 4.512 4.463 4.670 11,940,316 4.5123 -5.38%
2015-07-23 1 7.800 7.740 7.830 7.590 7.840 919,000 7,096,197 7.7217 4.755 4.719 4.774 4.627 4.780 1,507,368 4.7077 1.69%
2015-07-22 0 7.670 7.630 7.670 7.570 7.950 2,729,500 20,931,360 7.6686 4.676 4.652 4.676 4.615 4.847 4,476,998 4.6753 -2.17%
2015-07-21 0 7.840 7.840 7.850 7.800 7.980 2,215,500 17,440,307 7.8720 4.780 4.780 4.786 4.755 4.865 3,633,922 4.7993 -0.76%
2015-07-20 0 7.900 7.900 7.920 7.840 8.080 3,696,200 29,369,670 7.9459 4.816 4.816 4.829 4.780 4.926 6,062,605 4.8444 -0.25%
2015-07-17 0 7.920 7.900 7.970 7.810 8.270 2,076,000 16,475,515 7.9362 4.829 4.816 4.859 4.762 5.042 3,405,110 4.8385 0.13%
2015-07-16 0 7.910 7.950 7.980 7.710 8.000 1,307,500 10,315,427 7.8894 4.823 4.847 4.865 4.701 4.877 2,144,596 4.8100 1.15%
2015-07-15 0 7.820 7.800 7.810 7.790 8.150 3,106,500 24,547,635 7.9020 4.768 4.755 4.762 4.749 4.969 5,095,364 4.8176 -3.58%
2015-07-14 0 8.110 8.080 8.120 7.940 8.400 4,190,383 33,965,140 8.1055 4.944 4.926 4.951 4.841 5.121 6,873,177 4.9417 -3.34%
2015-07-13 0 8.390 8.390 8.400 8.290 8.600 2,442,300 20,489,077 8.3893 5.115 5.115 5.121 5.054 5.243 4,005,925 5.1147 -0.12%
2015-07-10 0 8.400 8.360 8.410 8.300 8.530 1,859,500 15,657,412 8.4202 5.121 5.097 5.127 5.060 5.201 3,050,001 5.1336 0.00%
2015-07-09 0 8.400 8.390 8.400 7.420 8.500 6,603,739 53,236,295 8.0615 5.121 5.115 5.121 4.524 5.182 10,831,628 4.9149 10.09%
2015-07-08 0 7.630 7.630 7.650 7.140 8.500 16,581,300 129,122,378 7.7872 4.652 4.652 4.664 4.353 5.182 27,197,087 4.7477 -11.28%
2015-07-07 0 8.600 8.590 8.600 8.400 8.900 9,635,808 82,517,911 8.5637 5.243 5.237 5.243 5.121 5.426 15,804,907 5.2210 -0.92%
2015-07-06 0 8.680 8.640 8.880 8.230 8.990 3,930,500 33,762,915 8.5900 5.292 5.268 5.414 5.018 5.481 6,446,910 5.2371 -0.34%
2015-07-03 0 8.710 8.670 8.760 8.610 8.960 4,303,776 37,523,327 8.7187 5.310 5.286 5.341 5.249 5.463 7,059,167 5.3155 -1.91%
2015-07-02 0 8.880 8.870 8.880 8.650 9.200 3,614,500 32,072,725 8.8734 5.414 5.408 5.414 5.274 5.609 5,928,599 5.4098 -0.78%
2015-06-30 0 9.330 9.310 9.330 9.220 9.540 9,537,898 89,176,203 9.3497 5.456 5.445 5.456 5.392 5.579 16,309,270 5.4678 -0.43%
2015-06-29 0 9.370 9.350 9.370 9.230 9.700 12,881,000 120,994,320 9.3932 5.480 5.468 5.480 5.398 5.673 22,025,786 5.4933 -0.53%
2015-06-26 0 9.420 9.360 9.420 9.120 9.480 9,942,000 91,918,285 9.2455 5.509 5.474 5.509 5.334 5.544 17,000,261 5.4069 2.06%
2015-06-25 0 9.230 9.210 9.230 9.180 9.270 8,160,000 75,255,597 9.2225 5.398 5.386 5.398 5.369 5.421 13,953,141 5.3935 0.33%
2015-06-24 0 9.200 9.190 9.200 9.130 9.320 9,530,219 87,583,385 9.1901 5.380 5.374 5.380 5.339 5.450 16,296,139 5.3745 0.00%
2015-06-23 0 9.200 9.190 9.200 9.090 9.330 4,735,608 43,307,502 9.1451 5.380 5.374 5.380 5.316 5.456 8,097,624 5.3482 -0.76%
2015-06-22 0 9.270 9.260 9.270 9.070 9.400 10,157,398 93,743,144 9.2291 5.421 5.415 5.421 5.304 5.497 17,368,580 5.3973 1.09%
2015-06-19 0 9.170 9.160 9.170 9.080 9.400 7,849,640 72,122,934 9.1881 5.363 5.357 5.363 5.310 5.497 13,422,443 5.3733 -1.40%
2015-06-18 0 9.300 9.290 9.300 9.290 9.610 4,856,151 45,791,306 9.4295 5.439 5.433 5.439 5.433 5.620 8,303,745 5.5145 -1.90%
2015-06-17 0 9.480 9.470 9.480 9.400 9.610 3,106,755 29,444,471 9.4776 5.544 5.538 5.544 5.497 5.620 5,312,376 5.5426 -2.27%
2015-06-16 0 9.700 9.700 9.710 9.640 9.780 5,687,500 55,104,152 9.6886 5.673 5.673 5.679 5.638 5.719 9,725,305 5.6661 0.00%
2015-06-15 0 9.700 9.700 9.800 9.610 9.930 5,167,556 50,434,840 9.7599 5.673 5.673 5.731 5.620 5.807 8,836,230 5.7077 -1.02%
2015-06-12 0 9.800 9.790 9.800 9.720 9.980 3,919,501 38,360,683 9.7871 5.731 5.725 5.731 5.684 5.836 6,702,126 5.7237 0.00%
2015-06-11 0 9.800 9.780 9.800 9.750 10.20 2,622,701 25,764,139 9.8235 5.731 5.719 5.731 5.702 5.965 4,484,671 5.7449 -0.81%
2015-06-10 0 9.880 10.00 10.18 9.750 10.18 6,611,500 65,523,325 9.9105 5.778 5.848 5.953 5.702 5.953 11,305,293 5.7958 0.00%
2015-06-09 0 9.880 9.860 9.890 9.800 10.14 3,159,500 31,304,310 9.9080 5.778 5.766 5.784 5.731 5.930 5,402,567 5.7943 -1.20%
2015-06-08 0 10.00 10.00 10.02 9.930 10.28 4,671,000 46,768,105 10.012 5.848 5.848 5.860 5.807 6.012 7,987,147 5.8554 -1.57%
2015-06-05 0 10.16 10.16 10.18 10.14 10.86 4,081,994 42,163,696 10.329 5.942 5.942 5.953 5.930 6.351 6,979,980 6.0407 -5.40%
2015-06-04 0 10.74 10.70 10.74 10.54 11.00 7,509,000 79,882,865 10.638 6.281 6.258 6.281 6.164 6.433 12,839,968 6.2214 1.32%
2015-06-03 0 10.60 10.58 10.60 10.58 10.70 3,782,000 40,128,217 10.610 6.199 6.187 6.199 6.187 6.258 6,467,007 6.2051 0.19%
2015-06-02 0 10.58 10.58 10.60 10.56 11.18 7,710,780 82,768,827 10.734 6.187 6.187 6.199 6.176 6.538 13,185,000 6.2775 -2.76%
2015-06-01 0 10.88 10.84 10.88 10.78 11.10 3,447,000 37,602,525 10.909 6.363 6.339 6.363 6.304 6.491 5,894,176 6.3796 -1.98%
2015-05-29 0 11.10 11.00 11.10 10.72 11.14 4,306,329 47,166,952 10.953 6.491 6.433 6.491 6.269 6.515 7,363,581 6.4054 2.78%
2015-05-28 0 10.80 10.76 10.80 10.70 11.18 2,161,000 23,535,655 10.891 6.316 6.293 6.316 6.258 6.538 3,695,189 6.3693 -2.70%
2015-05-27 0 11.10 11.08 11.10 10.88 11.36 2,847,882 31,746,469 11.147 6.491 6.480 6.491 6.363 6.643 4,869,718 6.5192 -0.89%
2015-05-26 0 11.20 11.18 11.20 11.18 11.46 5,231,934 59,217,658 11.319 6.550 6.538 6.550 6.538 6.702 8,946,313 6.6192 -0.36%
2015-05-22 0 11.24 11.24 11.26 11.20 11.50 4,476,142 50,926,123 11.377 6.573 6.573 6.585 6.550 6.725 7,653,951 6.6536 0.36%
2015-05-21 0 11.20 11.20 11.24 10.98 11.24 6,093,596 68,042,718 11.166 6.550 6.550 6.573 6.421 6.573 10,419,707 6.5302 1.82%
2015-05-20 0 11.00 10.96 11.00 10.94 11.32 5,470,234 60,413,123 11.044 6.433 6.410 6.433 6.398 6.620 9,353,793 6.4587 0.18%
2015-05-19 0 10.98 10.98 11.00 10.82 11.08 8,147,871 88,844,969 10.904 6.421 6.421 6.433 6.328 6.480 13,932,401 6.3769 0.73%
2015-05-18 0 10.90 10.88 10.90 10.80 11.08 3,295,500 35,899,400 10.894 6.374 6.363 6.374 6.316 6.480 5,635,120 6.3707 -0.18%
2015-05-15 0 10.92 10.88 10.92 10.72 10.96 2,110,000 22,916,990 10.861 6.386 6.363 6.386 6.269 6.410 3,607,981 6.3517 1.68%
2015-05-14 0 10.74 10.76 10.80 10.72 11.06 3,967,904 43,229,366 10.895 6.281 6.293 6.316 6.269 6.468 6,784,893 6.3714 -3.07%
2015-05-13 0 11.08 11.06 11.10 10.98 11.22 6,108,779 67,754,441 11.091 6.480 6.468 6.491 6.421 6.562 10,445,669 6.4864 -0.36%
2015-05-12 0 11.12 11.12 11.18 11.08 11.32 4,299,000 47,836,330 11.127 6.503 6.503 6.538 6.480 6.620 7,351,048 6.5074 -1.59%
2015-05-11 0 11.30 11.24 11.30 11.22 11.40 4,238,000 47,831,260 11.286 6.608 6.573 6.608 6.562 6.667 7,246,742 6.6004 -0.70%
2015-05-08 0 11.38 11.32 11.40 10.58 11.44 5,908,500 64,979,495 10.998 6.655 6.620 6.667 6.187 6.690 10,103,203 6.4316 7.16%
2015-05-07 0 10.62 10.58 10.62 10.56 10.96 5,365,500 57,065,485 10.636 6.211 6.187 6.211 6.176 6.410 9,174,703 6.2199 -2.75%
2015-05-06 0 10.92 10.92 10.94 10.90 11.36 3,047,968 33,850,904 11.106 6.386 6.386 6.398 6.374 6.643 5,211,854 6.4950 -4.21%
2015-05-05 0 11.40 11.30 11.46 11.06 11.50 5,322,000 59,868,630 11.249 6.667 6.608 6.702 6.468 6.725 9,100,321 6.5787 -0.18%
2015-05-04 0 11.42 11.40 11.42 11.22 11.50 2,983,630 33,953,976 11.380 6.679 6.667 6.679 6.562 6.725 5,101,840 6.6552 -0.70%
2015-04-30 0 11.50 11.40 11.50 11.08 11.50 4,869,000 54,852,845 11.266 6.725 6.667 6.725 6.480 6.725 8,325,716 6.5884 3.05%
2015-04-29 0 11.16 11.08 11.18 11.02 11.28 2,446,500 27,147,505 11.097 6.527 6.480 6.538 6.445 6.597 4,183,377 6.4894 -0.36%
2015-04-28 0 11.20 11.16 11.20 10.96 11.28 8,906,315 99,159,891 11.134 6.550 6.527 6.550 6.410 6.597 15,229,298 6.5111 -0.18%
2015-04-27 0 11.22 11.16 11.24 11.04 11.30 4,751,100 53,055,435 11.167 6.562 6.527 6.573 6.456 6.608 8,124,114 6.5306 2.56%
2015-04-24 0 10.94 10.90 10.94 10.66 11.30 11,305,000 124,160,733 10.983 6.398 6.374 6.398 6.234 6.608 19,330,915 6.4229 2.82%
2015-04-23 0 10.64 10.62 10.64 10.46 10.78 11,032,000 116,490,620 10.559 6.222 6.211 6.222 6.117 6.304 18,864,100 6.1753 0.38%
2015-04-22 0 10.60 10.56 10.60 10.52 10.70 20,600,137 218,180,257 10.591 6.199 6.176 6.199 6.152 6.258 35,225,076 6.1939 0.95%
2015-04-21 0 10.50 10.46 10.50 10.42 10.66 5,163,800 54,308,441 10.517 6.141 6.117 6.141 6.094 6.234 8,829,808 6.1506 0.00%
2015-04-20 0 10.50 10.50 10.52 10.38 10.78 5,664,000 59,708,089 10.542 6.141 6.141 6.152 6.070 6.304 9,685,122 6.1649 0.00%
2015-04-17 0 10.50 10.46 10.50 10.46 10.76 7,515,640 79,017,880 10.514 6.141 6.117 6.141 6.117 6.293 12,851,322 6.1486 -0.57%
2015-04-16 0 10.56 10.50 10.56 10.40 10.88 14,805,155 157,706,306 10.652 6.176 6.141 6.176 6.082 6.363 25,315,983 6.2295 1.54%
2015-04-15 0 10.40 10.36 10.40 10.24 10.66 9,354,500 98,316,905 10.510 6.082 6.059 6.082 5.989 6.234 15,995,669 6.1465 -0.95%
2015-04-14 0 10.50 10.48 10.50 10.40 10.80 17,420,500 182,862,780 10.497 6.141 6.129 6.141 6.082 6.316 29,788,076 6.1388 -0.94%
2015-04-13 0 10.60 10.60 10.76 9.930 10.92 33,123,000 344,160,875 10.390 6.199 6.199 6.293 5.807 6.386 56,638,468 6.0765 7.07%
2015-04-10 0 9.900 9.860 9.900 9.790 10.50 30,669,254 307,795,571 10.036 5.790 5.766 5.790 5.725 6.141 52,442,701 5.8692 -1.79%
2015-04-09 0 10.08 10.04 10.08 9.990 10.72 16,407,000 167,383,135 10.202 5.895 5.872 5.895 5.842 6.269 28,055,048 5.9662 2.96%
2015-04-08 0 9.790 9.790 9.800 9.770 10.22 7,735,388 77,790,898 10.057 5.725 5.725 5.731 5.714 5.977 13,227,079 5.8812 -1.51%
2015-04-02 0 9.940 9.890 9.950 9.810 9.980 2,849,693 28,239,708 9.9097 5.813 5.784 5.819 5.737 5.836 4,872,815 5.7954 1.33%
2015-04-01 0 9.810 9.800 9.830 9.610 9.890 9,885,826 96,754,112 9.7872 5.737 5.731 5.749 5.620 5.784 16,904,207 5.7237 1.34%
2015-03-31 0 9.680 9.580 9.680 9.500 9.800 90,136,392 822,569,297 9.1258 5.661 5.603 5.661 5.556 5.731 154,128,164 5.3369 0.41%
2015-03-30 0 9.640 9.610 9.650 9.580 9.900 7,666,151 74,608,659 9.7322 5.638 5.620 5.643 5.603 5.790 13,108,687 5.6915 0.31%
2015-03-27 0 9.610 9.600 9.610 9.500 9.900 2,422,882 23,441,449 9.6750 5.620 5.614 5.620 5.556 5.790 4,142,992 5.6581 -2.34%
2015-03-26 0 9.840 9.820 9.840 9.710 9.930 6,873,000 67,533,047 9.8258 5.755 5.743 5.755 5.679 5.807 11,752,444 5.7463 1.55%
2015-03-25 0 9.690 9.660 9.700 9.250 9.900 10,920,071 105,044,102 9.6194 5.667 5.649 5.673 5.410 5.790 18,672,708 5.6255 4.87%
2015-03-24 0 9.240 9.190 9.240 9.040 9.240 5,587,778 51,374,668 9.1941 5.404 5.374 5.404 5.287 5.404 9,554,786 5.3769 3.59%
2015-03-23 0 8.920 8.950 9.000 8.820 9.110 2,238,500 20,028,365 8.9472 5.217 5.234 5.263 5.158 5.328 3,827,709 5.2325 1.02%
2015-03-20 0 8.830 8.670 8.850 8.400 8.850 2,087,090 18,187,905 8.7145 5.164 5.070 5.176 4.912 5.176 3,568,807 5.0964 3.27%
2015-03-19 0 8.550 8.470 8.550 8.390 8.680 246,500 2,103,475 8.5334 5.000 4.953 5.000 4.907 5.076 421,501 4.9904 0.47%
2015-03-18 0 8.510 8.450 8.520 8.300 8.550 772,667 6,513,753 8.4302 4.977 4.942 4.983 4.854 5.000 1,321,217 4.9301 2.28%
2015-03-17 0 8.320 8.280 8.320 8.250 8.510 382,000 3,170,245 8.2991 4.866 4.842 4.866 4.825 4.977 653,199 4.8534 -1.54%
2015-03-16 0 8.450 8.380 8.450 8.380 8.780 264,000 2,272,765 8.6090 4.942 4.901 4.942 4.901 5.135 451,425 5.0346 1.20%
2015-03-13 0 8.350 8.350 8.470 8.290 8.480 100,500 844,285 8.4008 4.883 4.883 4.953 4.848 4.959 171,849 4.9129 0.00%
2015-03-12 0 8.350 8.300 8.390 8.350 8.500 303,000 2,539,305 8.3805 4.883 4.854 4.907 4.883 4.971 518,113 4.9011 -1.53%
2015-03-11 0 8.480 8.550 8.590 8.480 8.800 480,300 4,169,116 8.6802 4.959 5.000 5.024 4.959 5.146 821,286 5.0763 -0.59%
2015-03-10 0 8.530 8.530 8.590 8.310 8.900 1,276,000 10,971,665 8.5985 4.988 4.988 5.024 4.860 5.205 2,181,888 5.0285 3.52%
2015-03-09 0 8.240 8.200 8.240 7.980 8.400 409,280 3,314,116 8.0974 4.819 4.795 4.819 4.667 4.912 699,846 4.7355 1.98%
2015-03-06 0 8.080 8.000 8.050 8.000 8.150 484,722 3,907,049 8.0604 4.725 4.679 4.708 4.679 4.766 828,847 4.7138 -0.25%
2015-03-05 0 8.100 8.090 8.150 8.080 8.210 326,500 2,648,815 8.1128 4.737 4.731 4.766 4.725 4.801 558,297 4.7445 -0.74%
2015-03-04 0 8.160 8.160 8.190 8.150 8.300 227,500 1,871,155 8.2249 4.772 4.772 4.790 4.766 4.854 389,012 4.8100 -0.37%
2015-03-03 0 8.190 8.190 8.230 8.160 8.340 156,500 1,294,160 8.2694 4.790 4.790 4.813 4.772 4.877 267,606 4.8361 -1.33%
2015-03-02 0 8.300 8.290 8.320 8.230 8.360 74,500 617,585 8.2897 4.854 4.848 4.866 4.813 4.889 127,391 4.8480 -0.48%
2015-02-27 0 8.340 8.340 8.350 8.280 8.360 84,000 700,625 8.3408 4.877 4.877 4.883 4.842 4.889 143,635 4.8778 -0.36%
2015-02-26 0 8.370 8.370 8.380 8.160 8.400 385,500 3,175,650 8.2377 4.895 4.895 4.901 4.772 4.912 659,183 4.8176 1.58%
2015-02-25 0 8.240 8.220 8.250 8.150 8.500 610,000 5,039,135 8.2609 4.819 4.807 4.825 4.766 4.971 1,043,066 4.8311 -1.67%
2015-02-24 0 8.380 8.380 8.450 8.190 8.520 194,000 1,632,265 8.4137 4.901 4.901 4.942 4.790 4.983 331,729 4.9205 -0.59%
2015-02-23 0 8.430 8.340 8.430 8.310 8.450 150,500 1,266,080 8.4125 4.930 4.877 4.930 4.860 4.942 257,347 4.9197 0.12%
2015-02-18 0 8.420 8.260 8.470 8.220 8.470 167,500 1,387,325 8.2825 4.924 4.831 4.953 4.807 4.953 286,416 4.8437 1.45%
2015-02-17 0 8.300 8.300 8.350 8.260 8.500 223,000 1,856,895 8.3269 4.854 4.854 4.883 4.831 4.971 381,317 4.8697 -0.12%
2015-02-16 0 8.310 8.280 8.320 8.180 8.390 136,500 1,134,865 8.3140 4.860 4.842 4.866 4.784 4.907 233,407 4.8622 1.59%
2015-02-13 0 8.180 8.150 8.180 8.100 8.200 303,500 2,483,715 8.1836 4.784 4.766 4.784 4.737 4.795 518,968 4.7859 0.00%
2015-02-12 0 8.180 8.150 8.170 8.080 8.210 383,500 3,130,435 8.1628 4.784 4.766 4.778 4.725 4.801 655,763 4.7737 1.36%
2015-02-11 0 8.070 8.070 8.120 8.040 8.450 741,500 6,024,492 8.1247 4.719 4.719 4.749 4.702 4.942 1,267,923 4.7515 -2.30%
2015-02-10 0 8.260 8.250 8.380 8.150 8.500 818,000 6,794,750 8.3065 4.831 4.825 4.901 4.766 4.971 1,398,734 4.8578 -2.48%
2015-02-09 0 8.470 8.470 8.500 8.470 8.580 47,500 403,515 8.4951 4.953 4.953 4.971 4.953 5.018 81,222 4.9680 0.00%
2015-02-06 0 8.470 8.450 8.490 8.450 8.600 67,500 575,665 8.5284 4.953 4.942 4.965 4.942 5.029 115,421 4.9875 -0.94%
2015-02-05 0 8.550 8.550 8.630 8.480 8.650 92,500 793,742 8.5810 5.000 5.000 5.047 4.959 5.059 158,170 5.0183 0.83%
2015-02-04 0 8.480 8.480 8.500 8.410 8.560 291,500 2,475,345 8.4917 4.959 4.959 4.971 4.918 5.006 498,449 4.9661 -0.12%
2015-02-03 0 8.490 8.320 8.490 8.330 8.690 377,888 3,221,672 8.5255 4.965 4.866 4.965 4.872 5.082 646,167 4.9858 -1.05%
2015-02-02 0 8.580 8.530 8.600 8.530 8.740 243,000 2,085,950 8.5842 5.018 4.988 5.029 4.988 5.111 415,516 5.0201 -1.15%
2015-01-30 0 8.680 8.630 8.700 8.590 8.770 356,000 3,091,360 8.6836 5.076 5.047 5.088 5.024 5.129 608,740 5.0783 -0.91%
2015-01-29 0 8.760 8.720 8.760 8.640 8.820 98,500 864,147 8.7731 5.123 5.100 5.123 5.053 5.158 168,429 5.1306 -0.79%
2015-01-28 0 8.830 8.810 8.830 8.800 8.890 103,000 908,860 8.8239 5.164 5.152 5.164 5.146 5.199 176,124 5.1603 -0.67%
2015-01-27 0 8.890 8.890 8.900 8.820 8.970 404,500 3,605,185 8.9127 5.199 5.199 5.205 5.158 5.246 691,672 5.2123 0.91%
2015-01-26 0 8.810 8.800 8.830 8.800 8.900 113,500 1,006,755 8.8701 5.152 5.146 5.164 5.146 5.205 194,079 5.1874 -0.45%
2015-01-23 0 8.850 8.850 8.870 8.790 8.950 519,000 4,590,965 8.8458 5.176 5.176 5.187 5.141 5.234 887,461 5.1731 -0.45%
2015-01-22 0 8.890 8.840 8.900 8.820 9.150 375,383 3,331,343 8.8745 5.199 5.170 5.205 5.158 5.351 641,884 5.1899 -0.67%
2015-01-21 0 8.950 8.980 8.990 8.720 8.980 612,500 5,423,470 8.8546 5.234 5.252 5.257 5.100 5.252 1,047,341 5.1783 0.56%
2015-01-20 0 8.900 8.900 8.950 8.800 9.000 308,908 2,759,423 8.9328 5.205 5.205 5.234 5.146 5.263 528,215 5.2240 0.45%
2015-01-19 0 8.860 8.800 8.860 8.770 9.150 465,898 4,134,722 8.8747 5.181 5.146 5.181 5.129 5.351 796,659 5.1901 -2.64%
2015-01-16 0 9.100 9.090 9.100 8.830 9.100 1,719,500 15,440,280 8.9795 5.322 5.316 5.322 5.164 5.322 2,940,248 5.2514 4.00%
2015-01-15 0 8.750 8.750 8.790 8.650 8.820 1,262,666 11,020,114 8.7277 5.117 5.117 5.141 5.059 5.158 2,159,088 5.1041 1.16%
2015-01-14 0 8.650 8.600 8.700 8.330 8.760 1,469,000 12,610,145 8.5842 5.059 5.029 5.088 4.872 5.123 2,511,907 5.0201 5.49%
2015-01-13 0 8.200 8.150 8.220 8.100 8.300 127,375 1,040,405 8.1680 4.795 4.766 4.807 4.737 4.854 217,804 4.7768 -0.36%
2015-01-12 0 8.230 8.230 8.250 8.080 8.550 553,500 4,567,950 8.2528 4.813 4.813 4.825 4.725 5.000 946,454 4.8264 -3.74%
2015-01-09 0 8.550 8.510 8.520 8.300 8.880 620,500 5,408,615 8.7165 5.000 4.977 4.983 4.854 5.193 1,061,020 5.0976 -3.72%
2015-01-08 0 8.880 8.770 8.890 8.720 8.910 18,024,500 160,369,245 8.8973 5.193 5.129 5.199 5.100 5.211 30,820,882 5.2033 -0.22%
2015-01-07 0 8.900 8.900 8.920 8.900 8.950 7,372,276 65,627,974 8.9020 5.205 5.205 5.217 5.205 5.234 12,606,178 5.2060 -0.45%
2015-01-06 0 8.940 8.940 8.950 8.900 8.950 956,382 8,524,558 8.9133 5.228 5.228 5.234 5.205 5.234 1,635,359 5.2127 -0.22%
2015-01-05 0 8.960 8.940 8.960 8.900 8.980 501,500 4,470,200 8.9137 5.240 5.228 5.240 5.205 5.252 857,537 5.2128 0.67%
2015-01-02 0 8.900 8.900 8.920 8.900 9.000 2,430,500 21,646,005 8.9060 5.205 5.205 5.217 5.205 5.263 4,156,018 5.2084 -0.89%
2014-12-31 0 8.980 8.910 9.000 8.910 9.000 356,500 3,190,375 8.9492 5.252 5.211 5.263 5.211 5.263 609,595 5.2336 0.90%
2014-12-30 0 8.900 8.910 9.000 8.900 9.150 3,503,873 31,276,664 8.9263 5.205 5.211 5.263 5.205 5.351 5,991,426 5.2202 -2.20%
2014-12-29 0 9.100 9.100 9.150 9.050 9.270 18,164,500 165,953,215 9.1361 5.322 5.322 5.351 5.293 5.421 31,060,274 5.3429 0.55%
2014-12-24 0 9.050 9.030 9.050 8.990 9.200 3,660,871 33,151,270 9.0556 5.293 5.281 5.293 5.257 5.380 6,259,884 5.2958 0.78%
2014-12-23 0 8.980 8.980 9.000 8.900 9.000 1,959,700 17,531,563 8.9460 5.252 5.252 5.263 5.205 5.263 3,350,977 5.2318 0.45%
2014-12-22 0 8.940 8.920 8.950 8.900 9.020 5,542,500 49,374,980 8.9084 5.228 5.217 5.234 5.205 5.275 9,477,363 5.2098 1.02%
2014-12-19 0 8.850 8.790 8.880 8.700 8.980 66,890,000 592,014,905 8.8506 5.176 5.141 5.193 5.088 5.252 114,378,140 5.1759

Webb-site Database - Powered By Linux Group

Back to top