Canvest Environmental Protection Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01381  2014-12-29  2025-05-14  2025-06-03
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
2025-06-02 1 - - - - - 0 0 - 4.880 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 4.880 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 4.880 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 4.880 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 4.880 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 4.880 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 4.880 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 4.880 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 4.880 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 4.880 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 4.880 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 4.880 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 4.880 - - - - 0 - 0.00%
2025-05-14 0 4.880 4.880 4.890 4.870 4.890 11,721,749 57,186,295 4.8786 4.880 4.880 4.890 4.870 4.890 11,721,749 4.8786 0.21%
2025-05-13 0 4.870 4.870 4.880 4.870 4.880 19,738,000 96,155,160 4.8716 4.870 4.870 4.880 4.870 4.880 19,738,000 4.8716 0.62%
2025-05-12 0 4.840 4.840 4.850 4.830 4.850 8,836,000 42,815,860 4.8456 4.840 4.840 4.850 4.830 4.850 8,836,000 4.8456 0.00%
2025-05-09 0 4.840 4.840 4.850 4.830 4.850 3,657,000 17,714,540 4.8440 4.840 4.840 4.850 4.830 4.850 3,657,000 4.8440 -0.21%
2025-05-08 0 4.850 4.840 4.850 4.810 4.850 8,154,000 39,432,395 4.8360 4.850 4.840 4.850 4.810 4.850 8,154,000 4.8360 1.04%
2025-05-07 0 4.800 4.800 4.810 4.790 4.820 8,772,000 42,084,740 4.7976 4.800 4.800 4.810 4.790 4.820 8,772,000 4.7976 0.00%
2025-05-06 0 4.800 4.790 4.800 4.750 4.800 11,190,000 53,393,795 4.7716 4.800 4.790 4.800 4.750 4.800 11,190,000 4.7716 1.48%
2025-05-02 0 4.730 4.730 4.740 4.710 4.780 15,845,924 75,066,766 4.7373 4.730 4.730 4.740 4.710 4.780 15,845,924 4.7373 -0.63%
2025-04-30 0 4.760 4.750 4.760 4.720 4.770 31,730,000 150,998,446 4.7589 4.760 4.750 4.760 4.720 4.770 31,730,000 4.7589 0.00%
2025-04-29 0 4.760 4.760 4.770 4.740 4.780 16,814,000 80,083,721 4.7629 4.760 4.760 4.770 4.740 4.780 16,814,000 4.7629 -0.42%
2025-04-28 0 4.780 4.770 4.780 4.770 4.780 7,367,000 35,199,430 4.7780 4.780 4.770 4.780 4.770 4.780 7,367,000 4.7780 0.00%
2025-04-25 0 4.780 4.780 4.790 4.770 4.800 7,345,000 35,121,245 4.7817 4.780 4.780 4.790 4.770 4.800 7,345,000 4.7817 -0.42%
2025-04-24 0 4.800 4.790 4.800 4.780 4.810 4,923,000 23,562,700 4.7862 4.800 4.790 4.800 4.780 4.810 4,923,000 4.7862 0.21%
2025-04-23 0 4.790 4.790 4.800 4.780 4.810 5,154,000 24,704,025 4.7932 4.790 4.790 4.800 4.780 4.810 5,154,000 4.7932 0.00%
2025-04-22 0 4.790 4.780 4.790 4.770 4.820 7,571,000 36,202,275 4.7817 4.790 4.780 4.790 4.770 4.820 7,571,000 4.7817 -0.21%
2025-04-17 0 4.800 4.800 4.810 4.760 4.820 8,567,000 41,052,430 4.7919 4.800 4.800 4.810 4.760 4.820 8,567,000 4.7919 0.63%
2025-04-16 0 4.770 4.760 4.770 4.750 4.770 1,022,000 4,865,030 4.7603 4.770 4.760 4.770 4.750 4.770 1,022,000 4.7603 0.42%
2025-04-15 0 4.750 4.750 4.760 4.730 4.760 734,000 3,484,450 4.7472 4.750 4.750 4.760 4.730 4.760 734,000 4.7472 0.00%
2025-04-14 0 4.750 4.740 4.750 4.720 4.770 3,393,000 16,085,165 4.7407 4.750 4.740 4.750 4.720 4.770 3,393,000 4.7407 -0.21%
2025-04-11 0 4.760 4.760 4.770 4.750 4.770 3,386,184 16,123,636 4.7616 4.760 4.760 4.770 4.750 4.770 3,386,184 4.7616 -0.21%
2025-04-10 0 4.770 4.770 4.780 4.710 4.790 3,532,000 16,780,320 4.7509 4.770 4.770 4.780 4.710 4.790 3,532,000 4.7509 0.42%
2025-04-09 0 4.750 4.740 4.750 4.720 4.760 2,977,000 14,127,190 4.7454 4.750 4.740 4.750 4.720 4.760 2,977,000 4.7454 0.21%
2025-04-08 0 4.740 4.740 4.750 4.710 4.750 2,277,000 10,768,725 4.7293 4.740 4.740 4.750 4.710 4.750 2,277,000 4.7293 0.42%
2025-04-07 0 4.720 4.720 4.730 4.700 4.750 5,588,000 26,391,050 4.7228 4.720 4.720 4.730 4.700 4.750 5,588,000 4.7228 -0.63%
2025-04-03 0 4.750 4.750 4.770 4.750 4.770 1,884,000 8,958,770 4.7552 4.750 4.750 4.770 4.750 4.770 1,884,000 4.7552 -0.21%
2025-04-02 0 4.760 4.750 4.760 4.750 4.770 1,185,000 5,632,450 4.7531 4.760 4.750 4.760 4.750 4.770 1,185,000 4.7531 -0.21%
2025-04-01 0 4.770 4.750 4.770 4.740 4.770 4,456,000 21,167,110 4.7502 4.770 4.750 4.770 4.740 4.770 4,456,000 4.7502 0.63%
2025-03-31 0 4.740 4.740 4.750 4.740 4.770 1,591,000 7,554,625 4.7484 4.740 4.740 4.750 4.740 4.770 1,591,000 4.7484 -0.21%
2025-03-28 0 4.750 4.750 4.760 4.740 4.760 576,432 2,737,201 4.7485 4.750 4.750 4.760 4.740 4.760 576,432 4.7485 0.00%
2025-03-27 0 4.750 4.740 4.750 4.730 4.760 1,813,000 8,595,890 4.7413 4.750 4.740 4.750 4.730 4.760 1,813,000 4.7413 0.00%
2025-03-26 0 4.750 4.750 4.760 4.730 4.770 2,251,000 10,686,370 4.7474 4.750 4.750 4.760 4.730 4.770 2,251,000 4.7474 0.00%
2025-03-25 0 4.750 4.750 4.760 4.740 4.770 2,563,000 12,177,280 4.7512 4.750 4.750 4.760 4.740 4.770 2,563,000 4.7512 0.00%
2025-03-24 0 4.750 4.750 4.770 4.750 4.770 3,211,000 15,261,980 4.7530 4.750 4.750 4.770 4.750 4.770 3,211,000 4.7530 0.00%
2025-03-21 0 4.750 4.750 4.760 4.750 4.770 7,105,000 33,819,980 4.7600 4.750 4.750 4.760 4.750 4.770 7,105,000 4.7600 -0.21%
2025-03-20 0 4.760 4.760 4.770 4.760 4.770 4,195,000 19,986,040 4.7643 4.760 4.760 4.770 4.760 4.770 4,195,000 4.7643 0.00%
2025-03-19 0 4.760 4.760 4.770 4.760 4.770 3,942,000 18,781,440 4.7644 4.760 4.760 4.770 4.760 4.770 3,942,000 4.7644 0.00%
2025-03-18 0 4.760 4.750 4.760 4.750 4.800 3,785,000 18,011,290 4.7586 4.760 4.750 4.760 4.750 4.800 3,785,000 4.7586 0.85%
2025-03-17 0 4.720 4.720 4.730 4.720 4.760 5,032,000 23,828,860 4.7355 4.720 4.720 4.730 4.720 4.760 5,032,000 4.7355 -0.63%
2025-03-14 0 4.750 4.750 4.760 4.750 4.770 1,561,000 7,422,975 4.7553 4.750 4.750 4.760 4.750 4.770 1,561,000 4.7553 -0.42%
2025-03-13 0 4.770 4.760 4.770 4.760 4.770 2,885,250 13,754,052 4.7670 4.770 4.760 4.770 4.760 4.770 2,885,250 4.7670 0.21%
2025-03-12 0 4.760 4.760 4.770 4.760 4.790 6,305,000 30,070,950 4.7694 4.760 4.760 4.770 4.760 4.790 6,305,000 4.7694 -0.21%
2025-03-11 0 4.770 4.770 4.780 4.760 4.780 1,228,000 5,861,660 4.7733 4.770 4.770 4.780 4.760 4.780 1,228,000 4.7733 -0.42%
2025-03-10 0 4.790 4.780 4.790 4.760 4.800 687,000 3,282,020 4.7773 4.790 4.780 4.790 4.760 4.800 687,000 4.7773 0.21%
2025-03-07 0 4.780 4.780 4.800 4.760 4.800 2,619,014 12,501,187 4.7732 4.780 4.780 4.800 4.760 4.800 2,619,014 4.7732 0.21%
2025-03-06 0 4.770 4.760 4.770 4.750 4.770 5,937,000 28,234,470 4.7557 4.770 4.760 4.770 4.750 4.770 5,937,000 4.7557 0.85%
2025-03-05 0 4.730 4.730 4.740 4.720 4.740 1,927,396 9,123,040 4.7334 4.730 4.730 4.740 4.720 4.740 1,927,396 4.7334 0.21%
2025-03-04 0 4.720 4.710 4.720 4.710 4.730 814,000 3,838,990 4.7162 4.720 4.710 4.720 4.710 4.730 814,000 4.7162 0.00%
2025-03-03 0 4.720 4.720 4.730 4.710 4.740 585,000 2,758,030 4.7146 4.720 4.720 4.730 4.710 4.740 585,000 4.7146 0.21%
2025-02-28 0 4.710 4.710 4.720 4.690 4.720 2,590,000 12,182,928 4.7038 4.710 4.710 4.720 4.690 4.720 2,590,000 4.7038 0.00%
2025-02-27 0 4.710 4.700 4.710 4.690 4.720 1,276,000 5,999,170 4.7015 4.710 4.700 4.710 4.690 4.720 1,276,000 4.7015 0.00%
2025-02-26 0 4.710 4.700 4.710 4.690 4.720 2,747,000 12,924,810 4.7051 4.710 4.700 4.710 4.690 4.720 2,747,000 4.7051 0.21%
2025-02-25 0 4.700 4.700 4.710 4.690 4.730 2,729,000 12,849,615 4.7085 4.700 4.700 4.710 4.690 4.730 2,729,000 4.7085 -0.42%
2025-02-24 0 4.720 4.710 4.730 4.710 4.760 1,203,000 5,703,310 4.7409 4.720 4.710 4.730 4.710 4.760 1,203,000 4.7409 -0.84%
2025-02-21 0 4.760 4.750 4.760 4.720 4.760 4,124,000 19,591,370 4.7506 4.760 4.750 4.760 4.720 4.760 4,124,000 4.7506 0.21%
2025-02-20 0 4.750 4.750 4.760 4.720 4.770 4,933,955 23,436,371 4.7500 4.750 4.750 4.760 4.720 4.770 4,933,955 4.7500 1.28%
2025-02-19 0 4.690 4.690 4.700 4.690 4.710 1,787,000 8,395,210 4.6979 4.690 4.690 4.700 4.690 4.710 1,787,000 4.6979 -0.42%
2025-02-18 0 4.710 4.700 4.710 4.690 4.710 824,001 3,872,324 4.6994 4.710 4.700 4.710 4.690 4.710 824,001 4.6994 0.43%
2025-02-17 0 4.690 4.680 4.690 4.680 4.700 1,290,000 6,050,590 4.6904 4.690 4.680 4.690 4.680 4.700 1,290,000 4.6904 -0.21%
2025-02-14 0 4.700 4.690 4.700 4.680 4.740 783,000 3,678,520 4.6980 4.700 4.690 4.700 4.680 4.740 783,000 4.6980 0.21%
2025-02-13 0 4.690 4.690 4.700 4.670 4.730 2,410,000 11,306,650 4.6916 4.690 4.690 4.700 4.670 4.730 2,410,000 4.6916 -0.64%
2025-02-12 0 4.720 4.710 4.720 4.720 4.740 1,155,000 5,456,110 4.7239 4.720 4.710 4.720 4.720 4.740 1,155,000 4.7239 0.00%
2025-02-11 0 4.720 4.720 4.730 4.710 4.740 1,432,000 6,760,390 4.7209 4.720 4.720 4.730 4.710 4.740 1,432,000 4.7209 -0.21%
2025-02-10 0 4.730 4.720 4.730 4.710 4.740 1,274,000 6,024,560 4.7289 4.730 4.720 4.730 4.710 4.740 1,274,000 4.7289 -0.21%
2025-02-07 0 4.740 4.730 4.740 4.720 4.740 1,208,000 5,714,750 4.7308 4.740 4.730 4.740 4.720 4.740 1,208,000 4.7308 0.00%
2025-02-06 0 4.740 4.730 4.740 4.720 4.750 2,787,000 13,184,945 4.7309 4.740 4.730 4.740 4.720 4.750 2,787,000 4.7309 0.21%
2025-02-05 0 4.730 4.730 4.740 4.720 4.750 1,256,000 5,950,080 4.7373 4.730 4.730 4.740 4.720 4.750 1,256,000 4.7373 -0.21%
2025-02-04 0 4.740 4.740 4.750 4.720 4.780 475,000 2,252,750 4.7426 4.740 4.740 4.750 4.720 4.780 475,000 4.7426 -0.42%
2025-02-03 0 4.760 4.740 4.760 4.710 4.790 1,296,126 6,153,341 4.7475 4.760 4.740 4.760 4.710 4.790 1,296,126 4.7475 0.21%
2025-01-28 0 4.750 4.730 4.750 4.750 4.750 2,000 9,500 4.7500 4.750 4.730 4.750 4.750 4.750 2,000 4.7500 0.42%
2025-01-27 0 4.730 4.710 4.730 4.700 4.790 1,803,000 8,519,065 4.7249 4.730 4.710 4.730 4.700 4.790 1,803,000 4.7249 0.64%
2025-01-24 0 4.700 4.690 4.700 4.670 4.700 5,796,000 27,140,315 4.6826 4.700 4.690 4.700 4.670 4.700 5,796,000 4.6826 0.86%
2025-01-23 0 4.660 4.650 4.660 4.640 4.660 1,011,000 4,700,145 4.6490 4.660 4.650 4.660 4.640 4.660 1,011,000 4.6490 -0.21%
2025-01-22 0 4.670 4.650 4.670 4.620 4.670 1,895,000 8,789,530 4.6383 4.670 4.650 4.670 4.620 4.670 1,895,000 4.6383 0.21%
2025-01-21 0 4.660 4.650 4.660 4.650 4.670 1,405,000 6,546,040 4.6591 4.660 4.650 4.660 4.650 4.670 1,405,000 4.6591 0.22%
2025-01-20 0 4.650 4.650 4.660 4.630 4.680 2,867,000 13,343,580 4.6542 4.650 4.650 4.660 4.630 4.680 2,867,000 4.6542 0.65%
2025-01-17 0 4.620 4.620 4.630 4.590 4.650 2,429,000 11,190,250 4.6069 4.620 4.620 4.630 4.590 4.650 2,429,000 4.6069 0.87%
2025-01-16 0 4.580 4.570 4.580 4.570 4.600 1,515,000 6,944,970 4.5841 4.580 4.570 4.580 4.570 4.600 1,515,000 4.5841 0.00%
2025-01-15 0 4.580 4.580 4.590 4.550 4.600 1,121,000 5,121,870 4.5690 4.580 4.580 4.590 4.550 4.600 1,121,000 4.5690 -0.22%
2025-01-14 0 4.590 4.580 4.590 4.570 4.600 2,084,000 9,566,970 4.5907 4.590 4.580 4.590 4.570 4.600 2,084,000 4.5907 -0.22%
2025-01-13 0 4.600 4.600 4.610 4.580 4.680 1,564,000 7,197,455 4.6020 4.600 4.600 4.610 4.580 4.680 1,564,000 4.6020 -0.22%
2025-01-10 0 4.610 4.600 4.610 4.590 4.610 2,954,000 13,589,690 4.6004 4.610 4.600 4.610 4.590 4.610 2,954,000 4.6004 -0.22%
2025-01-09 0 4.620 4.610 4.620 4.600 4.620 1,414,000 6,513,405 4.6064 4.620 4.610 4.620 4.600 4.620 1,414,000 4.6064 0.22%
2025-01-08 0 4.610 4.610 4.620 4.580 4.620 357,000 1,645,084 4.6081 4.610 4.610 4.620 4.580 4.620 357,000 4.6081 -0.22%
2025-01-07 0 4.620 4.610 4.620 4.600 4.620 2,194,000 10,100,630 4.6038 4.620 4.610 4.620 4.600 4.620 2,194,000 4.6038 0.43%
2025-01-06 0 4.600 4.600 4.610 4.580 4.620 4,027,000 18,499,790 4.5939 4.600 4.600 4.610 4.580 4.620 4,027,000 4.5939 0.00%
2025-01-03 0 4.600 4.580 4.600 4.560 4.600 3,666,842 16,787,630 4.5782 4.600 4.580 4.600 4.560 4.600 3,666,842 4.5782 0.88%
2025-01-02 0 4.560 4.550 4.560 4.490 4.580 2,123,000 9,608,300 4.5258 4.560 4.550 4.560 4.490 4.580 2,123,000 4.5258 -0.65%
2024-12-31 0 4.590 4.580 4.590 4.550 4.590 226,000 1,033,280 4.5720 4.590 4.580 4.590 4.550 4.590 226,000 4.5720 0.00%
2024-12-30 0 4.590 4.580 4.590 4.560 4.600 248,000 1,136,680 4.5834 4.590 4.580 4.590 4.560 4.600 248,000 4.5834 -0.22%
2024-12-27 0 4.600 4.580 4.600 4.550 4.600 861,640 3,946,393 4.5801 4.600 4.580 4.600 4.550 4.600 861,640 4.5801 0.00%
2024-12-24 0 4.600 4.580 4.600 4.570 4.610 1,301,000 5,973,250 4.5913 4.600 4.580 4.600 4.570 4.610 1,301,000 4.5913 0.00%
2024-12-23 0 4.600 4.590 4.600 4.590 4.600 1,181,000 5,428,470 4.5965 4.600 4.590 4.600 4.590 4.600 1,181,000 4.5965 -0.22%
2024-12-20 0 4.610 4.600 4.610 4.570 4.620 1,565,000 7,169,220 4.5810 4.610 4.600 4.610 4.570 4.620 1,565,000 4.5810 0.00%
2024-12-19 0 4.610 4.600 4.610 4.590 4.640 2,981,000 13,746,270 4.6113 4.610 4.600 4.610 4.590 4.640 2,981,000 4.6113 -0.43%
2024-12-18 0 4.630 4.620 4.630 4.610 4.630 861,000 3,977,920 4.6201 4.630 4.620 4.630 4.610 4.630 861,000 4.6201 0.22%
2024-12-17 0 4.620 4.610 4.620 4.590 4.620 2,555,000 11,769,100 4.6063 4.620 4.610 4.620 4.590 4.620 2,555,000 4.6063 0.65%
2024-12-16 0 4.590 4.580 4.590 4.580 4.630 1,973,000 9,062,200 4.5931 4.590 4.580 4.590 4.580 4.630 1,973,000 4.5931 0.22%
2024-12-13 0 4.580 4.580 4.590 4.570 4.600 2,204,000 10,095,490 4.5805 4.580 4.580 4.590 4.570 4.600 2,204,000 4.5805 -0.43%
2024-12-12 0 4.600 4.580 4.600 4.580 4.620 1,293,000 5,939,150 4.5933 4.600 4.580 4.600 4.580 4.620 1,293,000 4.5933 0.66%
2024-12-11 0 4.570 4.570 4.580 4.560 4.590 1,818,000 8,310,590 4.5713 4.570 4.570 4.580 4.560 4.590 1,818,000 4.5713 0.22%
2024-12-10 0 4.560 4.560 4.570 4.530 4.560 1,335,000 6,076,359 4.5516 4.560 4.560 4.570 4.530 4.560 1,335,000 4.5516 0.22%
2024-12-09 0 4.550 4.540 4.550 4.530 4.560 2,287,000 10,373,770 4.5360 4.550 4.540 4.550 4.530 4.560 2,287,000 4.5360 0.44%
2024-12-06 0 4.530 4.500 4.530 4.500 4.560 835,000 3,777,030 4.5234 4.530 4.500 4.530 4.500 4.560 835,000 4.5234 -0.66%
2024-12-05 0 4.560 4.550 4.560 4.530 4.560 909,000 4,129,970 4.5434 4.560 4.550 4.560 4.530 4.560 909,000 4.5434 0.44%
2024-12-04 0 4.540 4.530 4.540 4.510 4.540 1,712,000 7,748,099 4.5258 4.540 4.530 4.540 4.510 4.540 1,712,000 4.5258 0.67%
2024-12-03 0 4.510 4.500 4.510 4.490 4.530 3,325,000 14,971,749 4.5028 4.510 4.500 4.510 4.490 4.530 3,325,000 4.5028 0.22%
2024-12-02 0 4.500 4.500 4.520 4.480 4.520 3,147,000 14,164,369 4.5009 4.500 4.500 4.520 4.480 4.520 3,147,000 4.5009 1.12%
2024-11-29 0 4.450 4.450 4.460 4.400 4.470 2,721,000 12,106,909 4.4494 4.450 4.450 4.460 4.400 4.470 2,721,000 4.4494 1.37%
2024-11-28 0 4.390 4.370 4.390 4.360 4.400 658,016 2,878,990 4.3753 4.390 4.370 4.390 4.360 4.400 658,016 4.3753 0.00%
2024-11-27 0 4.390 4.380 4.390 4.350 4.400 1,217,933 5,324,861 4.3720 4.390 4.380 4.390 4.350 4.400 1,217,933 4.3720 0.92%
2024-11-26 0 4.350 4.350 4.360 4.290 4.350 446,077 1,930,230 4.3271 4.350 4.350 4.360 4.290 4.350 446,077 4.3271 1.40%
2024-11-25 0 4.290 4.290 4.310 4.280 4.350 6,890,000 29,606,940 4.2971 4.290 4.290 4.310 4.280 4.350 6,890,000 4.2971 -0.46%
2024-11-22 0 4.310 4.310 4.320 4.260 4.400 7,111,000 30,629,040 4.3073 4.310 4.310 4.320 4.260 4.400 7,111,000 4.3073 -1.15%
2024-11-21 0 4.360 4.350 4.360 4.280 4.370 9,741,000 42,084,445 4.3203 4.360 4.350 4.360 4.280 4.370 9,741,000 4.3203 1.63%
2024-11-20 0 4.290 4.290 4.300 4.270 4.300 1,785,000 7,651,250 4.2864 4.290 4.290 4.300 4.270 4.300 1,785,000 4.2864 0.23%
2024-11-19 0 4.280 4.270 4.280 4.270 4.300 1,200,000 5,138,950 4.2825 4.280 4.270 4.280 4.270 4.300 1,200,000 4.2825 -0.70%
2024-11-18 0 4.310 4.310 4.320 4.290 4.330 1,056,000 4,555,000 4.3134 4.310 4.310 4.320 4.290 4.330 1,056,000 4.3134 0.23%
2024-11-15 0 4.300 4.290 4.300 4.280 4.300 1,297,000 5,572,890 4.2968 4.300 4.290 4.300 4.280 4.300 1,297,000 4.2968 0.00%
2024-11-14 0 4.300 4.290 4.300 4.290 4.330 3,254,000 14,010,820 4.3057 4.300 4.290 4.300 4.290 4.330 3,254,000 4.3057 -1.15%
2024-11-13 0 4.350 4.340 4.350 4.310 4.350 783,000 3,389,730 4.3292 4.350 4.340 4.350 4.310 4.350 783,000 4.3292 0.00%
2024-11-12 0 4.350 4.330 4.350 4.330 4.450 3,427,000 14,886,000 4.3437 4.350 4.330 4.350 4.330 4.450 3,427,000 4.3437 0.00%
2024-11-11 0 4.350 4.340 4.350 4.330 4.360 618,000 2,686,040 4.3463 4.350 4.340 4.350 4.330 4.360 618,000 4.3463 -0.23%
2024-11-08 0 4.360 4.350 4.360 4.350 4.370 546,000 2,379,260 4.3576 4.360 4.350 4.360 4.350 4.370 546,000 4.3576 0.00%
2024-11-07 0 4.360 4.350 4.360 4.350 4.400 1,287,000 5,615,800 4.3635 4.360 4.350 4.360 4.350 4.400 1,287,000 4.3635 -0.68%
2024-11-06 0 4.390 4.380 4.390 4.340 4.420 1,105,000 4,834,535 4.3751 4.390 4.380 4.390 4.340 4.420 1,105,000 4.3751 0.46%
2024-11-05 0 4.370 4.360 4.370 4.360 4.450 3,283,000 14,386,959 4.3823 4.370 4.360 4.370 4.360 4.450 3,283,000 4.3823 -0.91%
2024-11-04 0 4.410 4.400 4.410 4.360 4.490 1,360,000 5,973,855 4.3925 4.410 4.400 4.410 4.360 4.490 1,360,000 4.3925 0.68%
2024-11-01 0 4.380 4.380 4.390 4.290 4.390 1,721,000 7,460,710 4.3351 4.380 4.380 4.390 4.290 4.390 1,721,000 4.3351 0.46%
2024-10-31 0 4.360 4.340 4.360 4.300 4.380 3,858,000 16,760,445 4.3443 4.360 4.340 4.360 4.300 4.380 3,858,000 4.3443 -0.68%
2024-10-30 0 4.390 4.380 4.390 4.370 4.470 1,303,000 5,717,870 4.3882 4.390 4.380 4.390 4.370 4.470 1,303,000 4.3882 -0.23%
2024-10-29 0 4.400 4.400 4.410 4.390 4.430 1,612,470 7,088,913 4.3963 4.400 4.400 4.410 4.390 4.430 1,612,470 4.3963 0.23%
2024-10-28 0 4.390 4.390 4.400 4.390 4.480 1,644,000 7,280,015 4.4282 4.390 4.390 4.400 4.390 4.480 1,644,000 4.4282 -0.45%
2024-10-25 0 4.410 4.410 4.420 4.400 4.430 1,197,000 5,293,820 4.4226 4.410 4.410 4.420 4.400 4.430 1,197,000 4.4226 0.00%
2024-10-24 0 4.410 4.410 4.420 4.410 4.480 3,136,000 13,919,910 4.4387 4.410 4.410 4.420 4.410 4.480 3,136,000 4.4387 -1.56%
2024-10-23 0 4.480 4.470 4.480 4.470 4.500 1,538,000 6,902,290 4.4878 4.480 4.470 4.480 4.470 4.500 1,538,000 4.4878 -0.22%
2024-10-22 0 4.490 4.480 4.490 4.480 4.530 6,254,000 28,112,205 4.4951 4.490 4.480 4.490 4.480 4.530 6,254,000 4.4951 -0.22%
2024-10-21 0 4.500 4.490 4.500 4.490 4.570 6,095,000 27,652,880 4.5370 4.500 4.490 4.500 4.490 4.570 6,095,000 4.5370 -1.75%
2024-10-18 0 4.580 4.570 4.580 4.570 4.600 2,831,000 12,981,560 4.5855 4.580 4.570 4.580 4.570 4.600 2,831,000 4.5855 0.00%
2024-10-17 0 4.580 4.570 4.580 4.570 4.590 2,084,000 9,538,780 4.5771 4.580 4.570 4.580 4.570 4.590 2,084,000 4.5771 0.00%
2024-10-16 0 4.580 4.570 4.580 4.560 4.590 1,500,000 6,869,720 4.5798 4.580 4.570 4.580 4.560 4.590 1,500,000 4.5798 0.00%
2024-10-15 0 4.580 4.570 4.580 4.560 4.580 755,000 3,451,570 4.5716 4.580 4.570 4.580 4.560 4.580 755,000 4.5716 0.22%
2024-10-14 0 4.570 4.560 4.570 4.560 4.580 1,631,000 7,446,180 4.5654 4.570 4.560 4.570 4.560 4.580 1,631,000 4.5654 0.22%
2024-10-10 0 4.560 4.550 4.560 4.550 4.560 1,157,000 5,268,735 4.5538 4.560 4.550 4.560 4.550 4.560 1,157,000 4.5538 0.00%
2024-10-09 0 4.560 4.550 4.560 4.540 4.570 3,107,000 14,153,700 4.5554 4.560 4.550 4.560 4.540 4.570 3,107,000 4.5554 0.22%
2024-10-08 0 4.550 4.550 4.560 4.550 4.560 7,935,000 36,107,439 4.5504 4.550 4.550 4.560 4.550 4.560 7,935,000 4.5504 0.00%
2024-10-07 0 4.550 4.530 4.550 4.520 4.570 6,112,000 27,771,125 4.5437 4.550 4.530 4.550 4.520 4.570 6,112,000 4.5437 -0.44%
2024-10-04 0 4.570 4.560 4.570 4.540 4.570 1,863,000 8,487,262 4.5557 4.570 4.560 4.570 4.540 4.570 1,863,000 4.5557 -0.22%
2024-10-03 0 4.580 4.570 4.580 4.540 4.580 1,917,000 8,745,760 4.5622 4.580 4.570 4.580 4.540 4.580 1,917,000 4.5622 0.66%
2024-10-02 0 4.550 4.540 4.550 4.490 4.600 12,148,000 55,172,020 4.5417 4.550 4.540 4.550 4.490 4.600 12,148,000 4.5417 1.79%
2024-09-30 0 4.470 4.460 4.470 4.450 4.500 8,044,000 35,946,540 4.4687 4.470 4.460 4.470 4.450 4.500 8,044,000 4.4687 -0.45%
2024-09-27 0 4.490 4.480 4.490 4.460 4.500 4,766,108 21,353,599 4.4803 4.490 4.480 4.490 4.460 4.500 4,766,108 4.4803 0.00%
2024-09-26 0 4.490 4.480 4.490 4.480 4.530 2,792,011 12,541,010 4.4917 4.490 4.480 4.490 4.480 4.530 2,792,011 4.4917 -0.44%
2024-09-25 0 4.510 4.500 4.510 4.480 4.530 5,958,000 26,825,360 4.5024 4.510 4.500 4.510 4.480 4.530 5,958,000 4.5024 -0.22%
2024-09-24 0 4.520 4.510 4.520 4.500 4.550 1,585,000 7,150,230 4.5112 4.520 4.510 4.520 4.500 4.550 1,585,000 4.5112 0.00%
2024-09-23 0 4.520 4.500 4.520 4.500 4.540 1,536,000 6,927,110 4.5098 4.520 4.500 4.520 4.500 4.540 1,536,000 4.5098 0.22%
2024-09-20 0 4.510 4.500 4.510 4.500 4.590 2,047,000 9,227,220 4.5077 4.510 4.500 4.510 4.500 4.590 2,047,000 4.5077 -0.22%
2024-09-19 0 4.520 4.510 4.520 4.500 4.530 3,824,000 17,226,910 4.5049 4.520 4.510 4.520 4.500 4.530 3,824,000 4.5049 0.22%
2024-09-17 0 4.510 4.510 4.520 4.510 4.530 1,242,000 5,617,640 4.5231 4.510 4.510 4.520 4.510 4.530 1,242,000 4.5231 -0.22%
2024-09-16 0 4.520 4.510 4.520 4.500 4.540 1,083,000 4,894,900 4.5198 4.520 4.510 4.520 4.500 4.540 1,083,000 4.5198 0.00%
2024-09-13 0 4.520 4.510 4.520 4.510 4.560 2,484,000 11,254,970 4.5310 4.520 4.510 4.520 4.510 4.560 2,484,000 4.5310 -0.22%
2024-09-12 0 4.530 4.520 4.530 4.520 4.580 3,236,000 14,695,250 4.5412 4.530 4.520 4.530 4.520 4.580 3,236,000 4.5412 0.00%
2024-09-11 0 4.530 4.530 4.540 4.520 4.550 2,577,000 11,666,610 4.5272 4.530 4.530 4.540 4.520 4.550 2,577,000 4.5272 0.00%
2024-09-10 0 4.530 4.530 4.540 4.510 4.560 1,886,000 8,555,950 4.5366 4.530 4.530 4.540 4.510 4.560 1,886,000 4.5366 0.00%
2024-09-09 0 4.530 4.530 4.540 4.490 4.540 7,315,000 33,037,480 4.5164 4.530 4.530 4.540 4.490 4.540 7,315,000 4.5164 0.22%
2024-09-05 0 4.520 4.520 4.530 4.510 4.550 1,834,431 8,290,323 4.5193 4.520 4.520 4.530 4.510 4.550 1,834,431 4.5193 0.22%
2024-09-04 0 4.510 4.510 4.520 4.490 4.520 3,792,000 17,100,170 4.5095 4.510 4.510 4.520 4.490 4.520 3,792,000 4.5095 0.00%
2024-09-03 0 4.510 4.500 4.510 4.460 4.550 7,391,000 33,203,230 4.4924 4.510 4.500 4.510 4.460 4.550 7,391,000 4.4924 1.58%
2024-09-02 0 4.440 4.430 4.440 4.390 4.470 16,256,000 71,958,860 4.4266 4.440 4.430 4.440 4.390 4.470 16,256,000 4.4266 3.02%
2024-08-30 0 4.310 4.310 4.330 4.230 4.330 8,073,000 34,574,010 4.2827 4.310 4.310 4.330 4.230 4.330 8,073,000 4.2827 0.23%
2024-08-29 0 4.300 4.280 4.300 3.920 4.370 10,352,000 43,932,080 4.2438 4.300 4.280 4.300 3.920 4.370 10,352,000 4.2438 -1.38%
2024-08-28 0 4.360 4.360 4.370 4.350 4.390 4,438,000 19,370,990 4.3648 4.360 4.360 4.370 4.350 4.390 4,438,000 4.3648 -0.68%
2024-08-27 0 4.390 4.380 4.390 4.360 4.390 1,356,000 5,938,585 4.3795 4.390 4.380 4.390 4.360 4.390 1,356,000 4.3795 0.23%
2024-08-26 0 4.380 4.380 4.400 4.370 4.450 927,000 4,070,850 4.3914 4.380 4.380 4.400 4.370 4.450 927,000 4.3914 0.00%
2024-08-23 0 4.380 4.380 4.390 4.350 4.400 3,529,000 15,419,610 4.3694 4.380 4.380 4.390 4.350 4.400 3,529,000 4.3694 -0.45%
2024-08-22 0 4.400 4.390 4.400 4.360 4.420 1,168,000 5,130,570 4.3926 4.400 4.390 4.400 4.360 4.420 1,168,000 4.3926 -0.68%
2024-08-21 0 4.430 4.410 4.430 4.400 4.440 1,489,000 6,577,190 4.4172 4.430 4.410 4.430 4.400 4.440 1,489,000 4.4172 -0.23%
2024-08-20 0 4.440 4.420 4.440 4.400 4.440 2,022,000 8,930,690 4.4168 4.440 4.420 4.440 4.400 4.440 2,022,000 4.4168 0.68%
2024-08-19 0 4.410 4.410 4.420 4.410 4.450 2,554,000 11,340,290 4.4402 4.410 4.410 4.420 4.410 4.450 2,554,000 4.4402 -0.68%
2024-08-16 0 4.440 4.410 4.440 4.410 4.440 1,826,000 8,099,470 4.4356 4.440 4.410 4.440 4.410 4.440 1,826,000 4.4356 0.23%
2024-08-15 0 4.430 4.410 4.430 4.400 4.430 1,909,000 8,440,720 4.4215 4.430 4.410 4.430 4.400 4.430 1,909,000 4.4215 0.00%
2024-08-14 0 4.430 4.420 4.430 4.400 4.450 2,100,000 9,307,210 4.4320 4.430 4.420 4.430 4.400 4.450 2,100,000 4.4320 -0.23%
2024-08-13 0 4.440 4.410 4.440 4.410 4.490 1,657,000 7,349,960 4.4357 4.440 4.410 4.440 4.410 4.490 1,657,000 4.4357 0.00%
2024-08-12 0 4.440 4.430 4.440 4.410 4.450 2,070,000 9,188,900 4.4391 4.440 4.430 4.440 4.410 4.450 2,070,000 4.4391 0.91%
2024-08-09 0 4.400 4.390 4.400 4.380 4.400 3,863,000 16,964,110 4.3914 4.400 4.390 4.400 4.380 4.400 3,863,000 4.3914 0.46%
2024-08-08 0 4.380 4.370 4.380 4.370 4.400 3,844,000 16,854,320 4.3846 4.380 4.370 4.380 4.370 4.400 3,844,000 4.3846 0.00%
2024-08-07 0 4.380 4.380 4.390 4.370 4.400 5,023,000 22,031,110 4.3860 4.380 4.380 4.390 4.370 4.400 5,023,000 4.3860 0.00%
2024-08-06 0 4.380 4.370 4.380 4.330 4.400 2,538,000 11,089,950 4.3696 4.380 4.370 4.380 4.330 4.400 2,538,000 4.3696 1.15%
2024-08-05 0 4.330 4.330 4.350 4.320 4.410 3,945,000 17,186,260 4.3565 4.330 4.330 4.350 4.320 4.410 3,945,000 4.3565 -1.59%
2024-08-02 0 4.400 4.400 4.410 4.380 4.440 1,711,000 7,533,120 4.4028 4.400 4.400 4.410 4.380 4.440 1,711,000 4.4028 -0.23%
2024-08-01 0 4.410 4.400 4.410 4.370 4.420 1,446,000 6,357,080 4.3963 4.410 4.400 4.410 4.370 4.420 1,446,000 4.3963 0.23%
2024-07-31 0 4.400 4.380 4.400 4.350 4.430 2,296,000 10,089,615 4.3944 4.400 4.380 4.400 4.350 4.430 2,296,000 4.3944 0.46%
2024-07-30 0 4.380 4.370 4.380 4.330 4.380 4,172,000 18,204,516 4.3635 4.380 4.370 4.380 4.330 4.380 4,172,000 4.3635 0.46%
2024-07-29 0 4.360 4.360 4.380 4.330 4.400 4,170,000 18,227,750 4.3712 4.360 4.360 4.380 4.330 4.400 4,170,000 4.3712 -0.46%
2024-07-26 0 4.380 4.370 4.380 4.370 4.410 2,794,000 12,243,202 4.3820 4.380 4.370 4.380 4.370 4.410 2,794,000 4.3820 0.23%
2024-07-25 0 4.370 4.360 4.370 4.340 4.410 7,068,000 30,832,192 4.3622 4.370 4.360 4.370 4.340 4.410 7,068,000 4.3622 -0.23%
2024-07-24 0 4.380 4.370 4.380 4.350 4.450 5,344,775 23,579,590 4.4117 4.380 4.370 4.380 4.350 4.450 5,344,775 4.4117 -1.35%
2024-07-23 0 4.440 4.430 4.440 4.420 4.490 16,217,000 71,998,510 4.4397 4.440 4.430 4.440 4.420 4.490 16,217,000 4.4397 1.14%
2024-07-22 0 4.390 4.380 4.390 4.340 4.470 6,034,000 26,529,830 4.3967 4.390 4.380 4.390 4.340 4.470 6,034,000 4.3967 -0.45%
2024-07-19 0 4.410 4.400 4.410 4.290 4.410 3,738,000 16,252,850 4.3480 4.410 4.400 4.410 4.290 4.410 3,738,000 4.3480 1.85%
2024-07-18 0 4.330 4.320 4.330 4.290 4.330 3,333,000 14,363,660 4.3095 4.330 4.320 4.330 4.290 4.330 3,333,000 4.3095 0.00%
2024-07-17 0 4.330 4.310 4.330 4.290 4.330 4,491,000 19,329,120 4.3040 4.330 4.310 4.330 4.290 4.330 4,491,000 4.3040 0.70%
2024-07-16 0 4.300 4.290 4.300 4.280 4.310 2,674,000 11,482,730 4.2942 4.300 4.290 4.300 4.280 4.310 2,674,000 4.2942 0.00%
2024-07-15 0 4.300 4.290 4.300 4.290 4.340 4,413,100 18,984,937 4.3020 4.300 4.290 4.300 4.290 4.340 4,413,100 4.3020 -0.46%
2024-07-12 0 4.320 4.320 4.330 4.300 4.350 3,598,900 15,568,644 4.3259 4.320 4.320 4.330 4.300 4.350 3,598,900 4.3259 0.00%
2024-07-11 0 4.320 4.300 4.320 4.300 4.350 5,782,000 24,919,377 4.3098 4.320 4.300 4.320 4.300 4.350 5,782,000 4.3098 0.00%
2024-07-10 0 4.320 4.300 4.320 4.280 4.350 5,195,000 22,377,764 4.3076 4.320 4.300 4.320 4.280 4.350 5,195,000 4.3076 -0.23%
2024-07-09 0 4.330 4.310 4.330 4.300 4.410 7,772,000 33,854,180 4.3559 4.330 4.310 4.330 4.300 4.410 7,772,000 4.3559 -1.14%
2024-07-08 0 4.380 4.370 4.380 4.200 4.440 35,077,000 151,426,650 4.3170 4.380 4.370 4.380 4.200 4.440 35,077,000 4.3170 7.88%
2024-07-05 0 4.060 4.060 4.100 4.010 4.270 14,176,000 58,836,150 4.1504 4.060 4.060 4.100 4.010 4.270 14,176,000 4.1504 -1.69%
2024-07-04 0 4.130 4.130 4.180 4.130 4.380 5,438,000 22,985,040 4.2267 4.130 4.130 4.180 4.130 4.380 5,438,000 4.2267 -1.90%
2024-07-03 0 4.210 4.190 4.220 4.180 4.280 2,958,000 12,435,950 4.2042 4.210 4.190 4.220 4.180 4.280 2,958,000 4.2042 0.24%
2024-07-02 0 4.200 4.190 4.210 4.180 4.260 1,713,000 7,203,390 4.2051 4.200 4.190 4.210 4.180 4.260 1,713,000 4.2051 0.00%
2024-06-28 0 4.200 4.200 4.220 4.150 4.230 1,734,000 7,260,250 4.1870 4.200 4.200 4.220 4.150 4.230 1,734,000 4.1870 0.24%
2024-06-27 0 4.190 4.190 4.210 4.150 4.240 1,398,000 5,853,720 4.1872 4.190 4.190 4.210 4.150 4.240 1,398,000 4.1872 -0.71%
2024-06-26 0 4.220 4.220 4.240 4.200 4.350 5,381,000 23,054,410 4.2844 4.220 4.220 4.240 4.200 4.350 5,381,000 4.2844 -2.54%
2024-06-25 0 4.330 4.310 4.330 4.220 4.370 5,834,000 25,177,710 4.3157 4.330 4.310 4.330 4.220 4.370 5,834,000 4.3157 2.66%
2024-06-24 0 4.250 4.230 4.250 4.100 4.310 7,610,000 32,364,890 4.2529 4.218 4.198 4.218 4.069 4.278 7,667,734 4.2209 3.41%
2024-06-21 0 4.110 4.070 4.110 4.050 4.150 2,080,000 8,512,990 4.0928 4.079 4.039 4.079 4.020 4.119 2,095,780 4.0620 0.24%
2024-06-20 0 4.100 4.080 4.100 3.980 4.150 1,534,000 6,261,250 4.0816 4.069 4.049 4.069 3.950 4.119 1,545,638 4.0509 1.49%
2024-06-19 0 4.040 4.000 4.040 4.000 4.090 1,280,000 5,164,270 4.0346 4.010 3.970 4.010 3.970 4.059 1,289,711 4.0042 -0.49%
2024-06-18 0 4.060 4.050 4.070 3.980 4.090 1,115,000 4,507,650 4.0427 4.029 4.020 4.039 3.950 4.059 1,123,459 4.0123 1.50%
2024-06-17 0 4.000 3.980 4.000 3.950 4.030 403,000 1,607,270 3.9883 3.970 3.950 3.970 3.920 4.000 406,057 3.9582 1.01%
2024-06-14 0 3.960 3.940 3.960 3.950 4.000 1,058,000 4,190,000 3.9603 3.930 3.910 3.930 3.920 3.970 1,066,027 3.9305 -0.75%
2024-06-13 0 3.990 3.980 3.990 3.980 4.030 305,000 1,217,210 3.9909 3.960 3.950 3.960 3.950 4.000 307,314 3.9608 -0.25%
2024-06-12 0 4.000 3.980 4.000 3.950 4.020 523,000 2,084,468 3.9856 3.970 3.950 3.970 3.920 3.990 526,968 3.9556 0.76%
2024-06-11 0 3.970 3.950 3.970 3.950 4.020 308,000 1,224,260 3.9749 3.940 3.920 3.940 3.920 3.990 310,337 3.9449 -0.75%
2024-06-07 0 4.000 3.970 4.000 3.940 4.010 267,000 1,059,380 3.9677 3.970 3.940 3.970 3.910 3.980 269,026 3.9378 1.27%
2024-06-06 0 3.950 3.940 3.950 3.930 4.110 1,198,000 4,777,860 3.9882 3.920 3.910 3.920 3.900 4.079 1,207,089 3.9582 -3.19%
2024-06-05 0 4.080 4.050 4.080 3.990 4.130 1,873,000 7,648,710 4.0837 4.049 4.020 4.049 3.960 4.099 1,887,210 4.0529 1.49%
2024-06-04 0 4.020 4.000 4.020 3.920 4.020 281,000 1,118,670 3.9810 3.990 3.970 3.990 3.890 3.990 283,132 3.9511 2.55%
2024-06-03 0 3.920 3.920 3.950 3.920 3.990 505,000 1,989,400 3.9394 3.890 3.890 3.920 3.890 3.960 508,831 3.9097 0.00%
2024-05-31 0 3.920 3.920 3.960 3.920 4.030 1,040,000 4,122,233 3.9637 3.890 3.890 3.930 3.890 4.000 1,047,890 3.9338 -2.73%
2024-05-30 0 4.030 3.990 4.030 3.950 4.030 4,495,000 17,871,900 3.9760 4.000 3.960 4.000 3.920 4.000 4,529,101 3.9460 2.54%
2024-05-29 0 3.930 3.930 3.940 3.930 3.950 1,116,000 4,402,890 3.9452 3.900 3.900 3.910 3.900 3.920 1,124,467 3.9155 -0.76%
2024-05-28 0 3.960 3.950 3.960 3.950 4.030 264,000 1,052,700 3.9875 3.930 3.920 3.930 3.920 4.000 266,003 3.9575 -0.25%
2024-05-27 0 3.970 3.950 3.970 3.920 3.980 351,000 1,382,460 3.9386 3.940 3.920 3.940 3.890 3.950 353,663 3.9090 1.02%
2024-05-24 0 3.930 3.900 3.930 3.880 3.940 621,030 2,429,385 3.9119 3.900 3.871 3.900 3.851 3.910 625,741 3.8824 0.51%
2024-05-23 0 3.910 3.910 3.920 3.900 3.970 582,000 2,276,889 3.9122 3.881 3.881 3.890 3.871 3.940 586,415 3.8827 -0.51%
2024-05-22 0 3.930 3.930 3.940 3.870 3.960 734,000 2,891,130 3.9389 3.900 3.900 3.910 3.841 3.930 739,569 3.9092 -0.25%
2024-05-21 0 3.940 3.920 3.940 3.920 4.030 1,450,000 5,742,170 3.9601 3.910 3.890 3.910 3.890 4.000 1,461,000 3.9303 -2.23%
2024-05-20 0 4.030 4.000 4.030 3.970 4.070 839,000 3,367,199 4.0133 4.000 3.970 4.000 3.940 4.039 845,365 3.9831 -0.25%
2024-05-17 0 4.040 4.020 4.050 3.990 4.190 3,607,000 14,770,260 4.0949 4.010 3.990 4.020 3.960 4.158 3,634,365 4.0641 -1.22%
2024-05-16 0 4.090 4.050 4.090 4.050 4.190 1,488,000 6,105,800 4.1034 4.059 4.020 4.059 4.020 4.158 1,499,289 4.0725 0.99%
2024-05-14 0 4.050 4.050 4.060 4.030 4.250 1,614,000 6,616,910 4.0997 4.020 4.020 4.029 4.000 4.218 1,626,245 4.0688 -2.64%
2024-05-13 0 4.160 4.160 4.170 4.100 4.250 2,641,000 11,019,560 4.1725 4.129 4.129 4.139 4.069 4.218 2,661,036 4.1411 2.21%
2024-05-10 0 4.070 4.070 4.080 4.000 4.110 2,105,000 8,544,920 4.0593 4.039 4.039 4.049 3.970 4.079 2,120,970 4.0288 1.75%
2024-05-09 0 4.000 3.980 4.000 3.970 4.030 2,956,000 11,822,790 3.9996 3.970 3.950 3.970 3.940 4.000 2,978,426 3.9695 -0.74%
2024-05-08 0 4.030 4.000 4.030 3.980 4.060 2,977,000 12,011,550 4.0348 4.000 3.970 4.000 3.950 4.029 2,999,585 4.0044 -0.25%
2024-05-07 0 4.040 4.000 4.040 3.970 4.050 1,593,757 6,391,542 4.0104 4.010 3.970 4.010 3.940 4.020 1,605,848 3.9802 1.00%
2024-05-06 0 4.000 3.970 4.000 3.860 4.000 1,793,000 7,062,810 3.9391 3.970 3.940 3.970 3.831 3.970 1,806,603 3.9094 1.01%
2024-05-03 0 3.960 3.960 3.970 3.900 4.180 3,530,000 14,350,120 4.0652 3.930 3.930 3.940 3.871 4.149 3,556,780 4.0346 -2.70%
2024-05-02 0 4.070 4.050 4.070 4.040 4.140 880,627 3,591,651 4.0785 4.039 4.020 4.039 4.010 4.109 887,308 4.0478 0.74%
2024-04-30 0 4.040 3.990 4.040 3.980 4.100 4,418,000 17,718,508 4.0105 4.010 3.960 4.010 3.950 4.069 4,451,517 3.9803 1.51%
2024-04-29 0 3.980 3.940 3.980 3.910 3.980 809,000 3,196,370 3.9510 3.950 3.910 3.950 3.881 3.950 815,138 3.9213 2.31%
2024-04-26 0 3.890 3.880 3.890 3.860 3.970 502,000 1,959,460 3.9033 3.861 3.851 3.861 3.831 3.940 505,808 3.8739 -0.51%
2024-04-25 0 3.910 3.910 3.940 3.870 3.990 278,000 1,089,947 3.9207 3.881 3.881 3.910 3.841 3.960 280,109 3.8912 1.03%
2024-04-24 0 3.870 3.870 3.880 3.860 3.900 186,000 721,450 3.8788 3.841 3.841 3.851 3.831 3.871 187,411 3.8496 0.52%
2024-04-23 0 3.850 3.850 3.870 3.850 3.900 468,000 1,807,527 3.8622 3.821 3.821 3.841 3.821 3.871 471,550 3.8332 -1.28%
2024-04-22 0 3.900 3.900 3.930 3.860 3.960 2,061,757 8,035,802 3.8976 3.871 3.871 3.900 3.831 3.930 2,077,399 3.8682 -0.26%
2024-04-19 0 3.910 3.890 3.910 3.870 3.980 503,000 1,963,090 3.9028 3.881 3.861 3.881 3.841 3.950 506,816 3.8734 -1.26%
2024-04-18 0 3.960 3.910 3.970 3.910 3.990 547,000 2,163,865 3.9559 3.930 3.881 3.940 3.881 3.960 551,150 3.9261 -0.75%
2024-04-17 0 3.990 3.990 4.020 3.970 4.030 189,000 755,480 3.9972 3.960 3.960 3.990 3.940 4.000 190,434 3.9672 0.25%
2024-04-16 0 3.980 3.980 3.990 3.980 4.090 349,000 1,402,590 4.0189 3.950 3.950 3.960 3.950 4.059 351,648 3.9886 -2.69%
2024-04-15 0 4.090 4.030 4.090 3.880 4.100 905,000 3,603,190 3.9814 4.059 4.000 4.059 3.851 4.069 911,866 3.9514 4.60%
2024-04-12 0 3.910 3.910 3.940 3.910 4.080 356,000 1,404,350 3.9448 3.881 3.881 3.910 3.881 4.049 358,701 3.9151 -2.98%
2024-04-11 0 4.030 4.020 4.030 4.010 4.110 371,000 1,512,720 4.0774 4.000 3.990 4.000 3.980 4.079 373,815 4.0467 -1.47%
2024-04-10 0 4.090 4.080 4.090 4.000 4.100 1,117,000 4,523,861 4.0500 4.059 4.049 4.059 3.970 4.069 1,125,474 4.0195 2.51%
2024-04-09 0 3.990 3.970 3.990 3.860 4.010 644,000 2,550,390 3.9602 3.960 3.940 3.960 3.831 3.980 648,886 3.9304 0.76%
2024-04-08 0 3.960 3.920 3.960 3.860 3.980 593,000 2,322,750 3.9169 3.930 3.890 3.930 3.831 3.950 597,499 3.8875 1.28%
2024-04-05 0 3.910 3.880 3.910 3.830 4.000 582,000 2,270,940 3.9020 3.881 3.851 3.881 3.801 3.970 586,415 3.8726 -3.69%
2024-04-03 0 4.060 4.010 4.060 4.020 4.200 1,488,000 6,097,710 4.0979 4.029 3.980 4.029 3.990 4.168 1,499,289 4.0671 -1.22%
2024-04-02 0 4.110 4.080 4.120 4.060 4.170 1,283,000 5,303,390 4.1336 4.079 4.049 4.089 4.029 4.139 1,292,734 4.1025 1.99%
2024-03-28 0 4.030 4.030 4.040 3.990 4.120 1,011,000 4,096,050 4.0515 4.000 4.000 4.010 3.960 4.089 1,018,670 4.0210 1.00%
2024-03-27 0 3.990 3.980 3.990 3.850 4.020 806,000 3,199,660 3.9698 3.960 3.950 3.960 3.821 3.990 812,115 3.9399 1.01%
2024-03-26 0 3.950 3.910 3.950 3.830 3.950 2,001,000 7,799,410 3.8978 3.920 3.881 3.920 3.801 3.920 2,016,181 3.8684 1.54%
2024-03-25 0 3.890 3.850 3.890 3.830 3.910 284,000 1,099,230 3.8705 3.861 3.821 3.861 3.801 3.881 286,155 3.8414 0.52%
2024-03-22 0 3.870 3.790 3.880 3.770 3.870 1,620,000 6,158,800 3.8017 3.841 3.761 3.851 3.742 3.841 1,632,290 3.7731 0.00%
2024-03-21 0 3.870 3.800 3.870 3.650 3.880 1,937,000 7,356,500 3.7979 3.841 3.771 3.841 3.623 3.851 1,951,695 3.7693 -0.26%
2024-03-20 0 3.880 3.880 3.890 3.810 4.010 1,107,000 4,322,380 3.9046 3.851 3.851 3.861 3.781 3.980 1,115,398 3.8752 -3.24%
2024-03-19 0 4.010 4.010 4.030 3.970 4.100 1,027,000 4,115,020 4.0068 3.980 3.980 4.000 3.940 4.069 1,034,791 3.9767 -3.37%
2024-03-18 0 4.150 4.130 4.160 3.950 4.230 2,187,000 9,032,090 4.1299 4.119 4.099 4.129 3.920 4.198 2,203,592 4.0988 3.75%
2024-03-15 0 4.000 4.000 4.020 3.860 4.170 1,010,000 4,081,980 4.0416 3.970 3.970 3.990 3.831 4.139 1,017,662 4.0111 1.27%
2024-03-14 0 3.950 3.940 3.950 3.920 3.990 283,000 1,120,180 3.9582 3.920 3.910 3.920 3.890 3.960 285,147 3.9284 0.51%
2024-03-13 0 3.930 3.900 3.950 3.840 3.950 1,524,000 5,890,425 3.8651 3.900 3.871 3.920 3.811 3.920 1,535,562 3.8360 1.29%
2024-03-12 0 3.880 3.820 3.880 3.810 3.890 1,269,000 4,871,340 3.8387 3.851 3.791 3.851 3.781 3.861 1,278,627 3.8098 -0.51%
2024-03-11 0 3.900 3.870 3.900 3.860 3.950 421,000 1,645,330 3.9081 3.871 3.841 3.871 3.831 3.920 424,194 3.8787 -1.27%
2024-03-08 0 3.950 3.910 3.960 3.910 3.990 417,000 1,645,860 3.9469 3.920 3.881 3.930 3.881 3.960 420,164 3.9172 0.51%
2024-03-07 0 3.930 3.890 3.930 3.820 3.970 1,121,000 4,333,044 3.8653 3.900 3.861 3.900 3.791 3.940 1,129,505 3.8362 0.26%
2024-03-06 0 3.920 3.920 3.940 3.850 3.950 472,000 1,847,431 3.9140 3.890 3.890 3.910 3.821 3.920 475,581 3.8846 0.00%
2024-03-05 0 3.920 3.900 3.940 3.900 4.070 535,000 2,117,910 3.9587 3.890 3.871 3.910 3.871 4.039 539,059 3.9289 -2.24%
2024-03-04 0 4.010 4.010 4.020 4.000 4.190 732,000 2,953,480 4.0348 3.980 3.980 3.990 3.970 4.158 737,553 4.0044 -1.96%
2024-03-01 0 4.090 4.040 4.090 4.010 4.290 679,000 2,761,735 4.0674 4.059 4.010 4.059 3.980 4.258 684,151 4.0367 -0.49%
2024-02-29 0 4.110 4.110 4.150 4.060 4.310 1,112,000 4,624,484 4.1587 4.079 4.079 4.119 4.029 4.278 1,120,436 4.1274 -2.61%
2024-02-28 0 4.220 4.180 4.230 4.050 4.280 226,000 952,860 4.2162 4.188 4.149 4.198 4.020 4.248 227,715 4.1844 -0.94%
2024-02-27 0 4.260 4.260 4.270 4.100 4.330 370,000 1,562,110 4.2219 4.228 4.228 4.238 4.069 4.297 372,807 4.1901 -2.52%
2024-02-26 0 4.370 4.280 4.400 4.200 4.370 369,000 1,574,800 4.2678 4.337 4.248 4.367 4.168 4.337 371,799 4.2356 2.34%
2024-02-23 0 4.270 4.270 4.280 4.260 4.320 100,530 431,017 4.2874 4.238 4.238 4.248 4.228 4.287 101,293 4.2552 -0.93%
2024-02-22 0 4.310 4.280 4.310 4.220 4.340 542,000 2,322,030 4.2842 4.278 4.248 4.278 4.188 4.307 546,112 4.2519 1.41%
2024-02-21 0 4.250 4.220 4.250 4.050 4.250 611,000 2,543,390 4.1627 4.218 4.188 4.218 4.020 4.218 615,635 4.1313 3.91%
2024-02-20 0 4.090 4.080 4.090 4.080 4.370 958,000 3,983,120 4.1577 4.059 4.049 4.059 4.049 4.337 965,268 4.1264 -5.10%
2024-02-19 0 4.310 4.310 4.320 4.310 4.530 743,000 3,263,920 4.3929 4.278 4.278 4.287 4.278 4.496 748,637 4.3598 -4.22%
2024-02-16 0 4.500 4.480 4.500 4.310 4.550 994,000 4,443,410 4.4702 4.466 4.446 4.466 4.278 4.516 1,001,541 4.4366 2.97%
2024-02-15 0 4.370 4.330 4.370 4.280 4.370 458,000 1,986,020 4.3363 4.337 4.297 4.337 4.248 4.337 461,475 4.3036 0.23%
2024-02-14 0 4.360 4.290 4.360 4.230 4.380 472,000 2,039,470 4.3209 4.327 4.258 4.327 4.198 4.347 475,581 4.2884 3.56%
2024-02-09 0 4.210 4.210 4.320 4.200 4.210 21,000 88,290 4.2043 4.178 4.178 4.287 4.168 4.178 21,159 4.1726 -1.41%
2024-02-08 0 4.270 4.220 4.270 4.160 4.360 394,000 1,664,270 4.2240 4.238 4.188 4.238 4.129 4.327 396,989 4.1922 0.23%
2024-02-07 0 4.260 4.190 4.260 4.060 4.260 389,000 1,636,190 4.2061 4.228 4.158 4.228 4.029 4.228 391,951 4.1745 3.40%
2024-02-06 0 4.120 4.120 4.160 4.120 4.330 800,317 3,359,068 4.1972 4.089 4.089 4.129 4.089 4.297 806,389 4.1656 -2.83%
2024-02-05 0 4.240 4.240 4.250 4.170 4.310 573,000 2,433,840 4.2475 4.208 4.208 4.218 4.139 4.278 577,347 4.2156 -0.24%
2024-02-02 0 4.250 4.250 4.260 4.160 4.380 667,922 2,865,760 4.2906 4.218 4.218 4.228 4.129 4.347 672,989 4.2583 -0.47%
2024-02-01 0 4.270 4.260 4.270 4.060 4.500 1,575,000 6,782,930 4.3066 4.238 4.228 4.238 4.029 4.466 1,586,949 4.2742 3.14%
2024-01-31 0 4.140 4.120 4.140 4.100 4.300 914,000 3,810,900 4.1695 4.109 4.089 4.109 4.069 4.268 920,934 4.1381 -3.72%
2024-01-30 0 4.300 4.300 4.310 4.300 4.410 1,140,000 4,970,540 4.3601 4.268 4.268 4.278 4.268 4.377 1,148,649 4.3273 -1.60%
2024-01-29 0 4.370 4.370 4.400 4.150 4.460 1,859,000 8,034,730 4.3221 4.337 4.337 4.367 4.119 4.426 1,873,103 4.2895 5.05%
2024-01-26 0 4.160 4.130 4.160 3.920 4.190 1,300,000 5,291,880 4.0707 4.129 4.099 4.129 3.890 4.158 1,309,862 4.0400 5.85%
2024-01-25 0 3.930 3.930 3.950 3.910 3.970 918,000 3,611,320 3.9339 3.900 3.900 3.920 3.881 3.940 924,964 3.9043 0.77%
2024-01-24 0 3.900 3.830 3.910 3.860 3.940 143,675 562,591 3.9157 3.871 3.801 3.881 3.831 3.910 144,765 3.8862 0.00%
2024-01-23 0 3.900 3.900 3.910 3.790 3.920 385,000 1,492,590 3.8769 3.871 3.871 3.881 3.761 3.890 387,921 3.8477 2.36%
2024-01-22 0 3.810 3.810 3.890 3.810 3.940 908,000 3,510,260 3.8659 3.781 3.781 3.861 3.781 3.910 914,889 3.8368 -2.31%
2024-01-19 0 3.900 3.900 3.940 3.790 3.940 643,000 2,490,570 3.8734 3.871 3.871 3.910 3.761 3.910 647,878 3.8442 0.78%
2024-01-18 0 3.870 3.850 3.870 3.780 3.880 739,000 2,825,530 3.8235 3.841 3.821 3.841 3.752 3.851 744,606 3.7947 0.52%
2024-01-17 0 3.850 3.810 3.850 3.750 3.900 483,000 1,843,910 3.8176 3.821 3.781 3.821 3.722 3.871 486,664 3.7889 -0.77%
2024-01-16 0 3.880 3.880 3.890 3.740 3.920 481,000 1,840,560 3.8265 3.851 3.851 3.861 3.712 3.890 484,649 3.7977 -0.26%
2024-01-15 0 3.890 3.830 3.890 3.780 3.920 660,000 2,543,510 3.8538 3.861 3.801 3.861 3.752 3.890 665,007 3.8248 2.64%
2024-01-12 0 3.790 3.790 3.800 3.750 3.840 452,000 1,716,750 3.7981 3.761 3.761 3.771 3.722 3.811 455,429 3.7695 -0.52%
2024-01-11 0 3.810 3.800 3.810 3.790 3.880 29,000 110,690 3.8169 3.781 3.771 3.781 3.761 3.851 29,220 3.7882 -1.80%
2024-01-10 0 3.880 3.820 3.880 3.750 3.880 464,000 1,770,010 3.8147 3.851 3.791 3.851 3.722 3.851 467,520 3.7860 1.04%
2024-01-09 0 3.840 3.840 3.870 3.750 3.930 419,000 1,623,590 3.8749 3.811 3.811 3.841 3.722 3.900 422,179 3.8457 -1.79%
2024-01-08 0 3.910 3.860 3.910 3.720 3.910 481,000 1,849,770 3.8457 3.881 3.831 3.881 3.692 3.881 484,649 3.8167 1.30%
2024-01-05 0 3.860 3.810 3.860 3.790 3.930 443,000 1,707,970 3.8555 3.831 3.781 3.831 3.761 3.900 446,361 3.8264 -1.53%
2024-01-04 0 3.920 3.890 3.920 3.580 3.920 846,000 3,288,580 3.8872 3.890 3.861 3.890 3.553 3.890 852,418 3.8579 1.03%
2024-01-03 0 3.880 3.830 3.880 3.800 3.930 372,000 1,434,230 3.8555 3.851 3.801 3.851 3.771 3.900 374,822 3.8264 0.00%
2024-01-02 0 3.880 3.840 3.880 3.710 3.880 1,765,000 6,677,350 3.7832 3.851 3.811 3.851 3.682 3.851 1,778,390 3.7547 4.02%
2023-12-29 0 3.730 3.710 3.730 3.660 3.750 286,000 1,062,390 3.7147 3.702 3.682 3.702 3.632 3.722 288,170 3.6867 1.36%
2023-12-28 0 3.680 3.670 3.680 3.560 3.760 412,000 1,518,520 3.6857 3.652 3.642 3.652 3.533 3.732 415,126 3.6580 0.27%
2023-12-27 0 3.670 3.600 3.670 3.600 3.730 135,000 498,380 3.6917 3.642 3.573 3.642 3.573 3.702 136,024 3.6639 -0.27%
2023-12-22 0 3.680 3.680 3.690 3.670 3.800 84,000 313,010 3.7263 3.652 3.652 3.662 3.642 3.771 84,637 3.6983 -3.16%
2023-12-21 0 3.800 3.730 3.800 3.680 3.800 1,426,000 5,333,070 3.7399 3.771 3.702 3.771 3.652 3.771 1,436,818 3.7117 1.88%
2023-12-20 0 3.730 3.720 3.730 3.700 3.800 374,000 1,400,690 3.7452 3.702 3.692 3.702 3.672 3.771 376,837 3.7170 -0.27%
2023-12-19 0 3.740 3.740 3.790 3.700 3.880 1,865,773 6,993,875 3.7485 3.712 3.712 3.761 3.672 3.851 1,879,928 3.7203 -0.27%
2023-12-18 0 3.750 3.750 3.760 3.580 3.860 695,140 2,586,023 3.7201 3.722 3.722 3.732 3.553 3.831 700,414 3.6921 5.04%
2023-12-15 0 3.570 3.570 3.600 3.470 3.620 6,603,000 23,702,230 3.5896 3.543 3.543 3.573 3.444 3.593 6,653,094 3.5626 0.85%
2023-12-14 0 3.540 3.530 3.540 3.510 3.740 400,000 1,441,300 3.6033 3.513 3.503 3.513 3.484 3.712 403,035 3.5761 -2.48%
2023-12-13 0 3.630 3.600 3.690 3.600 3.750 375,000 1,377,600 3.6736 3.603 3.573 3.662 3.573 3.722 377,845 3.6459 -2.68%
2023-12-12 0 3.730 3.680 3.730 3.630 3.740 172,000 634,290 3.6877 3.702 3.652 3.702 3.603 3.712 173,305 3.6600 4.78%
2023-12-11 0 3.560 3.540 3.560 3.460 3.570 352,000 1,238,520 3.5185 3.533 3.513 3.533 3.434 3.543 354,670 3.4920 0.00%
2023-12-08 0 3.560 3.510 3.560 3.510 3.600 323,000 1,155,930 3.5787 3.533 3.484 3.533 3.484 3.573 325,450 3.5518 -0.56%
2023-12-07 0 3.580 3.550 3.580 3.560 3.780 516,000 1,895,040 3.6726 3.553 3.523 3.553 3.533 3.752 519,915 3.6449 -3.24%
2023-12-06 0 3.700 3.650 3.700 3.620 3.860 1,545,000 5,731,440 3.7097 3.672 3.623 3.672 3.593 3.831 1,556,721 3.6817 1.37%
2023-12-05 0 3.650 3.630 3.650 3.540 3.720 758,000 2,748,950 3.6266 3.623 3.603 3.623 3.513 3.692 763,751 3.5993 3.11%
2023-12-04 0 3.540 3.520 3.550 3.520 3.760 572,000 2,053,160 3.5894 3.513 3.493 3.523 3.493 3.732 576,339 3.5624 -5.85%
2023-12-01 0 3.760 3.690 3.760 3.590 3.770 1,778,000 6,562,690 3.6911 3.732 3.662 3.732 3.563 3.742 1,791,489 3.6633 4.44%
2023-11-30 0 3.600 3.600 3.650 3.600 3.840 3,736,010 13,589,246 3.6374 3.573 3.573 3.623 3.573 3.811 3,764,353 3.6100 -2.17%
2023-11-29 0 3.680 3.630 3.680 3.610 3.680 1,450,000 5,282,330 3.6430 3.652 3.603 3.652 3.583 3.652 1,461,000 3.6156 1.94%
2023-11-28 0 3.610 3.610 3.630 3.610 3.680 1,140,000 4,191,210 3.6765 3.583 3.583 3.603 3.583 3.652 1,148,649 3.6488 -1.63%
2023-11-27 0 3.670 3.620 3.670 3.610 3.750 1,355,000 5,003,840 3.6929 3.642 3.593 3.642 3.583 3.722 1,365,280 3.6651 -2.13%
2023-11-24 0 3.750 3.730 3.750 3.710 3.810 2,174,777 8,228,405 3.7836 3.722 3.702 3.722 3.682 3.781 2,191,276 3.7551 -2.09%
2023-11-23 0 3.830 3.770 3.830 3.700 3.830 1,512,000 5,646,270 3.7343 3.801 3.742 3.801 3.672 3.801 1,523,471 3.7062 1.32%
2023-11-22 0 3.780 3.730 3.780 3.730 3.830 1,417,000 5,353,860 3.7783 3.752 3.702 3.752 3.702 3.801 1,427,750 3.7499 0.27%
2023-11-21 0 3.770 3.760 3.770 3.770 3.830 1,200,000 4,557,720 3.7981 3.742 3.732 3.742 3.742 3.801 1,209,104 3.7695 -1.31%
2023-11-20 0 3.820 3.780 3.820 3.780 3.870 590,000 2,261,530 3.8331 3.791 3.752 3.791 3.752 3.841 594,476 3.8042 -1.80%
2023-11-17 0 3.890 3.800 3.890 3.890 3.890 1,000 3,890 3.8900 3.861 3.771 3.861 3.861 3.861 1,008 3.8607 2.10%
2023-11-16 0 3.810 3.800 3.810 3.800 3.840 451,000 1,720,700 3.8153 3.781 3.771 3.781 3.771 3.811 454,422 3.7866 -1.04%
2023-11-15 0 3.850 3.850 3.870 3.800 3.960 150,000 583,220 3.8881 3.821 3.821 3.841 3.771 3.930 151,138 3.8589 -0.52%
2023-11-14 0 3.870 3.870 3.900 3.780 3.920 919,000 3,536,860 3.8486 3.841 3.841 3.871 3.752 3.890 925,972 3.8196 -3.25%
2023-11-13 0 4.000 4.000 4.090 3.910 4.230 14,782,775 60,084,201 4.0645 3.970 3.970 4.059 3.881 4.198 14,894,925 4.0339 3.90%
2023-11-10 0 3.850 3.830 3.850 3.790 3.900 1,327,000 5,121,040 3.8591 3.821 3.801 3.821 3.761 3.871 1,337,067 3.8301 2.39%
2023-11-09 0 3.760 3.750 3.780 3.720 3.960 2,558,000 9,886,155 3.8648 3.732 3.722 3.752 3.692 3.930 2,577,406 3.8357 -2.34%
2023-11-08 0 3.850 3.810 3.850 3.780 4.000 2,059,000 7,906,440 3.8399 3.821 3.781 3.821 3.752 3.970 2,074,621 3.8110 2.94%
2023-11-07 0 3.740 3.740 3.750 3.560 3.800 10,498,249 38,985,003 3.7135 3.712 3.712 3.722 3.533 3.771 10,577,894 3.6855 -0.27%
2023-11-06 0 3.750 3.730 3.750 3.730 3.820 206,000 774,660 3.7605 3.722 3.702 3.722 3.702 3.791 207,563 3.7322 -0.79%
2023-11-03 0 3.780 3.750 3.780 3.750 3.800 127,000 480,610 3.7843 3.752 3.722 3.752 3.722 3.771 127,963 3.7558 1.07%
2023-11-02 0 3.740 3.700 3.740 3.720 3.780 758,000 2,831,680 3.7357 3.712 3.672 3.712 3.692 3.752 763,751 3.7076 0.00%
2023-11-01 0 3.740 3.730 3.740 3.670 3.830 1,488,000 5,563,500 3.7389 3.712 3.702 3.712 3.642 3.801 1,499,289 3.7108 -1.32%
2023-10-31 0 3.790 3.750 3.810 3.720 4.020 540,000 2,067,812 3.8293 3.761 3.722 3.781 3.692 3.990 544,097 3.8004 -4.05%
2023-10-30 0 3.950 3.950 3.990 3.950 4.140 1,346,000 5,375,000 3.9933 3.920 3.920 3.960 3.920 4.109 1,356,211 3.9632 -2.95%
2023-10-27 0 4.070 4.050 4.070 3.930 4.070 1,319,000 5,239,160 3.9721 4.039 4.020 4.039 3.900 4.039 1,329,007 3.9422 0.74%
2023-10-26 0 4.040 4.040 4.050 3.810 4.150 721,000 2,953,770 4.0968 4.010 4.010 4.020 3.781 4.119 726,470 4.0659 -1.70%
2023-10-25 0 4.110 4.030 4.110 4.000 4.260 998,000 4,044,240 4.0523 4.079 4.000 4.079 3.970 4.228 1,005,571 4.0218 -0.72%
2023-10-24 0 4.140 4.070 4.140 4.140 4.270 374,000 1,558,820 4.1680 4.109 4.039 4.109 4.109 4.238 376,837 4.1366 -0.48%
2023-10-20 0 4.160 4.110 4.160 4.070 4.190 430,100 1,774,040 4.1247 4.129 4.079 4.129 4.039 4.158 433,363 4.0937 4.00%
2023-10-19 0 4.000 4.000 4.080 4.000 4.190 378,000 1,546,000 4.0899 3.970 3.970 4.049 3.970 4.158 380,868 4.0592 -2.91%
2023-10-18 0 4.120 4.120 4.140 3.950 4.280 705,000 2,883,630 4.0903 4.089 4.089 4.109 3.920 4.248 710,349 4.0595 1.73%
2023-10-17 0 4.050 4.050 4.060 4.050 4.180 386,000 1,597,040 4.1374 4.020 4.020 4.029 4.020 4.149 388,928 4.1063 -2.41%
2023-10-16 0 4.150 4.100 4.150 4.070 4.280 384,000 1,588,870 4.1377 4.119 4.069 4.119 4.039 4.248 386,913 4.1065 0.73%
2023-10-13 0 4.120 4.080 4.120 4.090 4.210 365,000 1,510,770 4.1391 4.089 4.049 4.089 4.059 4.178 367,769 4.1079 -0.72%
2023-10-12 0 4.150 4.080 4.180 4.080 4.390 699,000 2,903,530 4.1538 4.119 4.049 4.149 4.049 4.357 704,303 4.1226 -3.04%
2023-10-11 0 4.280 4.260 4.280 4.250 4.500 626,000 2,740,670 4.3781 4.248 4.228 4.248 4.218 4.466 630,749 4.3451 -4.25%
2023-10-10 0 4.470 4.410 4.470 4.390 4.520 418,000 1,865,710 4.4634 4.436 4.377 4.436 4.357 4.486 421,171 4.4298 0.22%
2023-10-09 0 4.460 4.420 4.460 4.420 4.520 268,000 1,198,960 4.4737 4.426 4.387 4.426 4.387 4.486 270,033 4.4400 2.06%
2023-10-06 0 4.370 4.320 4.370 4.260 4.420 734,000 3,176,740 4.3280 4.337 4.287 4.337 4.228 4.387 739,569 4.2954 1.63%
2023-10-05 0 4.300 4.280 4.300 4.160 4.430 1,111,000 4,768,440 4.2920 4.268 4.248 4.268 4.129 4.397 1,119,429 4.2597 -5.29%
2023-10-04 0 4.540 4.470 4.540 4.350 4.540 2,768,769 12,331,808 4.4539 4.506 4.436 4.506 4.317 4.506 2,789,774 4.4204 1.11%
2023-10-03 0 4.490 4.450 4.490 4.410 4.550 2,270,000 10,178,250 4.4838 4.456 4.416 4.456 4.377 4.516 2,287,221 4.4501 -0.88%
2023-09-29 0 4.530 4.520 4.530 4.290 4.540 1,441,000 6,397,120 4.4394 4.496 4.486 4.496 4.258 4.506 1,451,932 4.4059 5.10%
2023-09-28 0 4.310 4.290 4.310 4.130 4.350 854,000 3,657,540 4.2828 4.278 4.258 4.278 4.099 4.317 860,479 4.2506 3.86%
2023-09-27 0 4.150 4.130 4.150 4.110 4.250 1,180,000 4,908,280 4.1596 4.119 4.099 4.119 4.079 4.218 1,188,952 4.1282 1.72%
2023-09-26 0 4.080 4.050 4.080 4.000 4.120 828,000 3,352,280 4.0486 4.049 4.020 4.049 3.970 4.089 834,282 4.0182 3.29%
2023-09-25 0 3.950 3.940 3.950 3.940 4.080 609,000 2,412,450 3.9613 3.920 3.910 3.920 3.910 4.049 613,620 3.9315 -0.25%
2023-09-22 0 3.960 3.950 3.960 3.770 4.090 1,091,000 4,307,670 3.9484 3.930 3.920 3.930 3.742 4.059 1,099,277 3.9186 4.76%
2023-09-21 0 3.780 3.770 3.780 3.600 3.800 484,000 1,814,390 3.7487 3.752 3.742 3.752 3.573 3.771 487,672 3.7205 3.28%
2023-09-20 0 3.660 3.630 3.660 3.570 3.710 382,000 1,391,230 3.6420 3.632 3.603 3.632 3.543 3.682 384,898 3.6145 -0.54%
2023-09-19 0 3.680 3.640 3.690 3.570 3.760 420,532 1,528,961 3.6358 3.652 3.613 3.662 3.543 3.732 423,722 3.6084 -1.08%
2023-09-18 0 3.720 3.670 3.740 3.690 3.970 411,000 1,531,610 3.7265 3.692 3.642 3.712 3.662 3.940 414,118 3.6985 -0.53%
2023-09-15 0 3.740 3.730 3.740 3.610 3.820 917,000 3,428,330 3.7386 3.712 3.702 3.712 3.583 3.791 923,957 3.7105 -0.80%
2023-09-14 0 3.770 3.710 3.800 3.400 3.800 1,428,000 5,153,520 3.6089 3.742 3.682 3.771 3.374 3.771 1,438,834 3.5817 1.89%
2023-09-13 0 3.700 3.700 3.710 3.660 3.930 808,000 3,009,060 3.7241 3.672 3.672 3.682 3.632 3.900 814,130 3.6960 -3.65%
2023-09-12 0 3.840 3.810 3.840 3.720 3.910 639,000 2,424,750 3.7946 3.811 3.781 3.811 3.692 3.881 643,848 3.7660 -0.78%
2023-09-11 0 3.870 3.840 3.880 3.810 4.010 541,000 2,107,710 3.8960 3.841 3.811 3.851 3.781 3.980 545,104 3.8666 -3.52%
2023-09-07 0 4.060 4.060 4.090 4.060 4.490 728,000 3,058,390 4.2011 3.981 3.981 4.010 3.981 4.402 742,484 4.1191 -4.02%
2023-09-06 0 4.230 4.230 4.240 4.230 4.370 407,000 1,751,380 4.3031 4.147 4.147 4.157 4.147 4.285 415,098 4.2192 -2.98%
2023-09-05 0 4.360 4.320 4.360 4.220 4.380 745,677 3,223,306 4.3227 4.275 4.236 4.275 4.138 4.295 760,513 4.2383 3.56%
2023-09-04 0 4.210 4.210 4.240 4.170 4.250 576,000 2,428,210 4.2156 4.128 4.128 4.157 4.089 4.167 587,460 4.1334 0.24%
2023-08-31 0 4.200 4.200 4.210 4.150 4.230 1,003,000 4,211,520 4.1989 4.118 4.118 4.128 4.069 4.147 1,022,955 4.1170 -0.47%
2023-08-30 0 4.220 4.210 4.220 4.210 4.270 789,000 3,350,760 4.2468 4.138 4.128 4.138 4.128 4.187 804,698 4.1640 -0.94%
2023-08-29 0 4.260 4.230 4.260 4.250 4.290 601,000 2,563,130 4.2648 4.177 4.147 4.177 4.167 4.206 612,957 4.1816 0.00%
2023-08-28 0 4.260 4.240 4.260 4.200 4.450 1,844,000 7,858,580 4.2617 4.177 4.157 4.177 4.118 4.363 1,880,688 4.1786 -2.96%
2023-08-25 0 4.390 4.380 4.390 4.250 4.440 1,028,000 4,462,810 4.3413 4.304 4.295 4.304 4.167 4.353 1,048,453 4.2566 0.92%
2023-08-24 0 4.350 4.350 4.360 4.290 4.540 1,745,000 7,630,330 4.3727 4.265 4.265 4.275 4.206 4.451 1,779,718 4.2874 -4.61%
2023-08-23 0 4.560 4.540 4.560 4.380 4.770 2,419,000 11,055,610 4.5703 4.471 4.451 4.471 4.295 4.677 2,467,128 4.4812 -3.59%
2023-08-22 0 4.730 4.720 4.730 4.730 4.900 1,455,000 6,991,020 4.8048 4.638 4.628 4.638 4.638 4.804 1,483,948 4.7111 -1.87%
2023-08-21 0 4.820 4.820 4.830 4.720 4.850 1,677,000 8,082,290 4.8195 4.726 4.726 4.736 4.628 4.755 1,710,365 4.7255 0.42%
2023-08-18 0 4.800 4.800 4.810 4.650 4.860 2,471,000 11,805,040 4.7774 4.706 4.706 4.716 4.559 4.765 2,520,162 4.6842 0.84%
2023-08-17 0 4.760 4.720 4.760 4.600 4.760 2,214,000 10,446,430 4.7184 4.667 4.628 4.667 4.510 4.667 2,258,049 4.6263 1.71%
2023-08-16 0 4.680 4.670 4.680 4.570 4.690 1,214,000 5,658,660 4.6612 4.589 4.579 4.589 4.481 4.599 1,238,153 4.5702 0.65%
2023-08-15 0 4.650 4.650 4.660 4.580 4.700 866,000 4,022,220 4.6446 4.559 4.559 4.569 4.491 4.608 883,230 4.5540 1.09%
2023-08-14 0 4.600 4.540 4.600 4.420 4.600 1,601,782 7,236,131 4.5176 4.510 4.451 4.510 4.334 4.510 1,633,650 4.4294 2.91%
2023-08-11 0 4.470 4.430 4.470 4.400 4.510 519,000 2,320,240 4.4706 4.383 4.344 4.383 4.314 4.422 529,326 4.3834 -0.22%
2023-08-10 0 4.480 4.450 4.480 4.420 4.510 362,855 1,624,569 4.4772 4.393 4.363 4.393 4.334 4.422 370,074 4.3898 0.00%
2023-08-09 0 4.480 4.440 4.480 4.350 4.510 655,000 2,912,600 4.4467 4.393 4.353 4.393 4.265 4.422 668,032 4.3600 1.13%
2023-08-08 0 4.430 4.430 4.440 4.360 4.500 654,000 2,911,980 4.4526 4.344 4.344 4.353 4.275 4.412 667,012 4.3657 -0.45%
2023-08-07 0 4.450 4.410 4.450 4.320 4.490 539,000 2,353,730 4.3668 4.363 4.324 4.363 4.236 4.402 549,724 4.2817 0.91%
2023-08-04 0 4.410 4.380 4.410 4.350 4.480 1,072,000 4,719,620 4.4026 4.324 4.295 4.324 4.265 4.393 1,093,328 4.3167 0.00%
2023-08-03 0 4.410 4.410 4.420 4.400 4.570 6,338,000 28,213,440 4.4515 4.324 4.324 4.334 4.314 4.481 6,464,098 4.3646 -2.86%
2023-08-02 0 4.540 4.540 4.560 4.190 4.600 15,376,000 68,532,710 4.4571 4.451 4.451 4.471 4.108 4.510 15,681,915 4.3702 8.10%
2023-08-01 0 4.200 4.200 4.210 4.180 4.230 415,000 1,744,230 4.2030 4.118 4.118 4.128 4.098 4.147 423,257 4.1210 0.24%
2023-07-31 0 4.190 4.180 4.190 4.170 4.230 686,000 2,882,350 4.2017 4.108 4.098 4.108 4.089 4.147 699,648 4.1197 0.24%
2023-07-28 0 4.180 4.160 4.180 4.160 4.230 1,041,694 4,365,123 4.1904 4.098 4.079 4.098 4.079 4.147 1,062,419 4.1087 -1.18%
2023-07-27 0 4.230 4.210 4.230 4.180 4.230 394,000 1,658,980 4.2106 4.147 4.128 4.147 4.098 4.147 401,839 4.1285 0.71%
2023-07-26 0 4.200 4.190 4.200 4.110 4.300 7,846,000 32,913,270 4.1949 4.118 4.108 4.118 4.030 4.216 8,002,101 4.1131 0.24%
2023-07-25 0 4.190 4.150 4.190 4.010 4.210 4,323,000 17,830,079 4.1245 4.108 4.069 4.108 3.932 4.128 4,409,009 4.0440 0.96%
2023-07-24 0 4.150 4.130 4.150 4.120 4.200 320,000 1,328,060 4.1502 4.069 4.049 4.069 4.040 4.118 326,367 4.0692 -0.48%
2023-07-21 0 4.170 4.150 4.170 4.100 4.180 279,000 1,155,770 4.1425 4.089 4.069 4.089 4.020 4.098 284,551 4.0617 0.97%
2023-07-20 0 4.130 4.150 4.160 4.060 4.160 195,000 803,650 4.1213 4.049 4.069 4.079 3.981 4.079 198,880 4.0409 -0.24%
2023-07-19 0 4.140 4.130 4.150 4.020 4.230 368,000 1,511,400 4.1071 4.059 4.049 4.069 3.942 4.147 375,322 4.0269 1.22%
2023-07-18 0 4.090 4.090 4.120 3.960 4.160 1,060,000 4,352,980 4.1066 4.010 4.010 4.040 3.883 4.079 1,081,089 4.0265 0.99%
2023-07-14 0 4.050 4.000 4.050 3.990 4.090 287,000 1,157,456 4.0329 3.971 3.922 3.971 3.912 4.010 292,710 3.9543 0.75%
2023-07-13 0 4.020 4.020 4.050 4.000 4.100 207,000 840,190 4.0589 3.942 3.942 3.971 3.922 4.020 211,118 3.9797 -3.83%
2023-07-12 0 4.180 4.160 4.180 4.050 4.240 1,127,000 4,684,115 4.1563 4.098 4.079 4.098 3.971 4.157 1,149,422 4.0752 1.21%
2023-07-11 0 4.130 4.130 4.140 4.110 4.310 267,000 1,106,460 4.1440 4.049 4.049 4.059 4.030 4.226 272,312 4.0632 -1.20%
2023-07-10 0 4.180 4.150 4.180 4.110 4.200 269,000 1,119,420 4.1614 4.098 4.069 4.098 4.030 4.118 274,352 4.0802 -0.24%
2023-07-07 0 4.190 4.160 4.190 4.030 4.190 519,000 2,139,830 4.1230 4.108 4.079 4.108 3.951 4.108 529,326 4.0426 2.70%
2023-07-06 0 4.080 4.060 4.080 4.060 4.170 259,000 1,057,660 4.0836 4.000 3.981 4.000 3.981 4.089 264,153 4.0040 0.49%
2023-07-05 0 4.060 4.030 4.060 3.940 4.060 474,000 1,890,080 3.9875 3.981 3.951 3.981 3.863 3.981 483,431 3.9097 1.75%
2023-07-04 0 3.990 3.990 4.040 3.940 4.080 337,000 1,340,640 3.9782 3.912 3.912 3.961 3.863 4.000 343,705 3.9006 -0.25%
2023-07-03 0 4.000 3.940 4.000 3.850 4.000 829,000 3,263,430 3.9366 3.922 3.863 3.922 3.775 3.922 845,493 3.8598 1.52%
2023-06-30 0 3.940 3.870 3.940 3.860 4.100 1,145,000 4,558,240 3.9810 3.863 3.795 3.863 3.785 4.020 1,167,780 3.9033 3.14%
2023-06-29 0 3.820 3.930 3.940 3.550 4.540 4,934,000 20,437,640 4.1422 3.745 3.853 3.863 3.481 4.451 5,032,165 4.0614 6.70%
2023-06-28 0 3.580 3.560 3.580 3.560 3.660 268,695 961,449 3.5782 3.510 3.491 3.510 3.491 3.589 274,041 3.5084 -0.56%
2023-06-27 0 3.600 3.580 3.600 3.570 3.650 119,000 428,185 3.5982 3.530 3.510 3.530 3.500 3.579 121,368 3.5280 1.41%
2023-06-26 0 3.550 3.500 3.550 3.500 3.660 519,000 1,846,630 3.5581 3.481 3.432 3.481 3.432 3.589 529,326 3.4886 -0.28%
2023-06-23 0 3.560 3.550 3.560 3.530 3.610 406,000 1,446,410 3.5626 3.491 3.481 3.491 3.461 3.540 414,078 3.4931 -0.84%
2023-06-21 0 3.590 3.590 3.600 3.560 3.630 208,000 748,380 3.5980 3.520 3.520 3.530 3.491 3.559 212,138 3.5278 -0.83%
2023-06-20 0 3.620 3.610 3.620 3.580 3.660 846,000 3,059,277 3.6162 3.549 3.540 3.549 3.510 3.589 862,832 3.5456 1.12%
2023-06-19 0 3.580 3.550 3.590 3.520 3.680 585,000 2,093,779 3.5791 3.510 3.481 3.520 3.451 3.608 596,639 3.5093 1.04%
2023-06-16 0 3.590 3.590 3.630 3.540 3.680 1,664,000 6,054,430 3.6385 3.474 3.474 3.513 3.426 3.561 1,719,619 3.5208 -0.83%
2023-06-15 0 3.620 3.620 3.640 3.450 3.790 2,859,000 10,088,130 3.5286 3.503 3.503 3.522 3.338 3.667 2,954,562 3.4144 -1.36%
2023-06-14 0 3.670 3.660 3.690 3.610 3.750 1,542,000 5,681,810 3.6847 3.551 3.542 3.571 3.493 3.629 1,593,542 3.5655 -4.43%
2023-06-13 0 3.840 3.810 3.840 3.780 3.960 150,000 579,680 3.8645 3.716 3.687 3.716 3.658 3.832 155,014 3.7395 -0.78%
2023-06-12 0 3.870 3.840 3.870 3.840 3.880 48,000 185,270 3.8598 3.745 3.716 3.745 3.716 3.755 49,604 3.7350 -1.02%
2023-06-09 0 3.910 3.890 3.910 3.880 3.990 216,542 849,908 3.9249 3.784 3.764 3.784 3.755 3.861 223,780 3.7980 -1.26%
2023-06-08 0 3.960 3.920 3.960 3.900 3.990 331,000 1,305,870 3.9452 3.832 3.793 3.832 3.774 3.861 342,064 3.8176 2.06%
2023-06-07 0 3.880 3.850 3.880 3.830 3.890 159,000 615,580 3.8716 3.755 3.725 3.755 3.706 3.764 164,315 3.7464 -0.26%
2023-06-06 0 3.890 3.890 3.900 3.840 3.940 30,000 116,620 3.8873 3.764 3.764 3.774 3.716 3.813 31,003 3.7616 -1.27%
2023-06-05 0 3.940 3.910 3.940 3.860 3.940 214,000 835,150 3.9026 3.813 3.784 3.813 3.735 3.813 221,153 3.7763 3.96%
2023-06-02 0 3.790 3.790 3.830 3.790 3.860 286,210 1,087,366 3.7992 3.667 3.667 3.706 3.667 3.735 295,777 3.6763 4.12%
2023-06-01 0 3.640 3.640 3.820 3.640 3.880 457,000 1,709,420 3.7405 3.522 3.522 3.696 3.522 3.755 472,275 3.6195 -4.46%
2023-05-31 0 3.810 3.810 3.840 3.770 3.850 521,000 1,990,490 3.8205 3.687 3.687 3.716 3.648 3.725 538,414 3.6969 -0.78%
2023-05-30 0 3.840 3.800 3.840 3.780 3.900 361,000 1,383,860 3.8334 3.716 3.677 3.716 3.658 3.774 373,066 3.7094 1.05%
2023-05-29 0 3.800 3.780 3.800 3.780 3.840 55,000 209,465 3.8085 3.677 3.658 3.677 3.658 3.716 56,838 3.6853 2.15%
2023-05-25 0 3.720 3.720 3.820 3.710 3.850 158,000 592,700 3.7513 3.600 3.600 3.696 3.590 3.725 163,281 3.6299 -1.59%
2023-05-24 0 3.780 3.780 3.800 3.770 3.850 205,000 778,790 3.7990 3.658 3.658 3.677 3.648 3.725 211,852 3.6761 -0.79%
2023-05-23 0 3.810 3.810 3.840 3.800 3.920 51,000 195,400 3.8314 3.687 3.687 3.716 3.677 3.793 52,705 3.7075 -0.52%
2023-05-22 0 3.830 3.770 3.840 3.800 3.990 171,000 656,909 3.8416 3.706 3.648 3.716 3.677 3.861 176,716 3.7173 0.26%
2023-05-19 0 3.820 3.800 3.820 3.780 3.860 113,000 430,595 3.8106 3.696 3.677 3.696 3.658 3.735 116,777 3.6873 0.26%
2023-05-18 0 3.810 3.770 3.810 3.760 3.870 600,000 2,283,405 3.8057 3.687 3.648 3.687 3.638 3.745 620,055 3.6826 0.00%
2023-05-17 0 3.810 3.800 3.810 3.810 3.910 504,000 1,932,250 3.8338 3.687 3.677 3.687 3.687 3.784 520,846 3.7098 -3.54%
2023-05-16 0 3.950 3.890 3.950 3.810 3.950 336,000 1,300,035 3.8692 3.822 3.764 3.822 3.687 3.822 347,231 3.7440 0.77%
2023-05-15 0 3.920 3.900 3.920 3.580 3.940 419,000 1,582,895 3.7778 3.793 3.774 3.793 3.464 3.813 433,005 3.6556 2.08%
2023-05-12 0 3.840 3.830 3.840 3.840 3.910 200,342 772,713 3.8570 3.716 3.706 3.716 3.716 3.784 207,038 3.7322 -1.03%
2023-05-11 0 3.880 3.880 3.910 3.860 4.000 235,000 915,990 3.8978 3.755 3.755 3.784 3.735 3.871 242,855 3.7718 -3.00%
2023-05-10 0 4.000 3.950 4.000 3.950 4.070 167,341 668,243 3.9933 3.871 3.822 3.871 3.822 3.938 172,934 3.8641 1.01%
2023-05-09 0 3.960 3.960 3.970 3.950 4.000 289,000 1,148,690 3.9747 3.832 3.832 3.842 3.822 3.871 298,660 3.8461 -1.00%
2023-05-08 0 4.000 3.980 4.000 3.950 4.080 108,000 430,510 3.9862 3.871 3.851 3.871 3.822 3.948 111,610 3.8573 0.50%
2023-05-05 0 3.980 3.980 4.000 3.980 4.050 163,000 655,200 4.0196 3.851 3.851 3.871 3.851 3.919 168,448 3.8896 -0.75%
2023-05-04 0 4.010 4.000 4.010 4.010 4.140 262,000 1,058,310 4.0394 3.880 3.871 3.880 3.880 4.006 270,757 3.9087 -2.20%
2023-05-03 0 4.100 4.100 4.110 4.100 4.200 113,000 463,830 4.1047 3.967 3.967 3.977 3.967 4.064 116,777 3.9719 1.23%
2023-05-02 0 4.050 4.050 4.080 4.040 4.130 369,000 1,511,090 4.0951 3.919 3.919 3.948 3.909 3.996 381,334 3.9626 -1.94%
2023-04-28 0 4.130 4.080 4.130 3.970 4.140 836,000 3,392,510 4.0580 3.996 3.948 3.996 3.842 4.006 863,943 3.9268 0.98%
2023-04-27 0 4.090 4.090 4.100 3.970 4.100 1,947,000 7,891,010 4.0529 3.958 3.958 3.967 3.842 3.967 2,012,079 3.9218 0.25%
2023-04-26 0 4.080 4.010 4.080 3.850 4.110 2,469,794 9,755,028 3.9497 3.948 3.880 3.948 3.725 3.977 2,552,347 3.8220 5.43%
2023-04-25 0 3.870 3.870 3.880 3.750 3.930 1,365,000 5,210,910 3.8175 3.745 3.745 3.755 3.629 3.803 1,410,625 3.6940 0.78%
2023-04-24 0 3.840 3.830 3.840 3.770 3.920 750,000 2,889,210 3.8523 3.716 3.706 3.716 3.648 3.793 775,069 3.7277 2.40%
2023-04-21 0 3.750 3.720 3.750 3.680 3.760 354,000 1,320,050 3.7290 3.629 3.600 3.629 3.561 3.638 365,832 3.6083 1.90%
2023-04-20 0 3.680 3.630 3.680 3.570 3.680 346,000 1,259,150 3.6392 3.561 3.513 3.561 3.455 3.561 357,565 3.5215 2.79%
2023-04-19 0 3.580 3.570 3.580 3.560 3.630 327,000 1,168,970 3.5748 3.464 3.455 3.464 3.445 3.513 337,930 3.4592 -0.83%
2023-04-18 0 3.610 3.570 3.610 3.550 3.610 695,000 2,494,080 3.5886 3.493 3.455 3.493 3.435 3.493 718,230 3.4725 0.28%
2023-04-17 0 3.600 3.580 3.600 3.530 3.620 337,000 1,212,220 3.5971 3.484 3.464 3.484 3.416 3.503 348,264 3.4807 -0.55%
2023-04-14 0 3.620 3.590 3.620 3.550 3.630 386,000 1,386,350 3.5916 3.503 3.474 3.503 3.435 3.513 398,902 3.4754 1.97%
2023-04-13 0 3.550 3.540 3.550 3.520 3.620 77,000 274,100 3.5597 3.435 3.426 3.435 3.406 3.503 79,574 3.4446 -1.11%
2023-04-12 0 3.590 3.590 3.610 3.530 3.610 430,336 1,529,929 3.5552 3.474 3.474 3.493 3.416 3.493 444,720 3.4402 -0.55%
2023-04-11 0 3.610 3.600 3.610 3.570 3.620 376,000 1,354,810 3.6032 3.493 3.484 3.493 3.455 3.503 388,568 3.4867 3.74%
2023-04-06 0 3.480 3.460 3.500 3.450 3.540 473,000 1,652,400 3.4934 3.367 3.348 3.387 3.338 3.426 488,810 3.3805 0.29%
2023-04-04 0 3.470 3.440 3.470 3.440 3.550 829,000 2,882,220 3.4767 3.358 3.329 3.358 3.329 3.435 856,709 3.3643 -1.98%
2023-04-03 0 3.540 3.530 3.540 3.540 3.580 713,000 2,539,880 3.5622 3.426 3.416 3.426 3.426 3.464 736,832 3.4470 -2.48%
2023-03-31 0 3.630 3.620 3.630 3.610 3.670 812,000 2,953,390 3.6372 3.513 3.503 3.513 3.493 3.551 839,141 3.5195 -2.16%
2023-03-30 0 3.710 3.700 3.730 3.660 3.730 373,000 1,379,910 3.6995 3.590 3.580 3.609 3.542 3.609 385,468 3.5798 -0.27%
2023-03-29 0 3.720 3.680 3.720 3.660 3.760 325,000 1,203,430 3.7029 3.600 3.561 3.600 3.542 3.638 335,863 3.5831 0.27%
2023-03-28 0 3.710 3.710 3.730 3.690 3.760 613,000 2,276,800 3.7142 3.590 3.590 3.609 3.571 3.638 633,490 3.5941 -1.33%
2023-03-27 0 3.760 3.730 3.760 3.710 3.790 548,000 2,048,608 3.7383 3.638 3.609 3.638 3.590 3.667 566,317 3.6174 -1.05%
2023-03-24 0 3.800 3.800 3.810 3.710 3.880 1,682,000 6,373,730 3.7894 3.677 3.677 3.687 3.590 3.755 1,738,221 3.6668 -2.81%
2023-03-23 0 3.910 3.900 3.910 3.890 3.930 92,000 359,857 3.9115 3.784 3.774 3.784 3.764 3.803 95,075 3.7850 -1.01%
2023-03-22 0 3.950 3.950 3.960 3.890 3.990 399,000 1,572,720 3.9417 3.822 3.822 3.832 3.764 3.861 412,337 3.8142 1.54%
2023-03-21 0 3.890 3.870 3.890 3.860 3.960 267,252 1,036,722 3.8792 3.764 3.745 3.764 3.735 3.832 276,185 3.7537 0.26%
2023-03-20 0 3.880 3.850 3.880 3.800 3.900 817,000 3,133,269 3.8351 3.755 3.725 3.755 3.677 3.774 844,308 3.7110 0.52%
2023-03-17 0 3.860 3.850 3.880 3.850 3.900 232,000 898,200 3.8716 3.735 3.725 3.755 3.725 3.774 239,755 3.7463 -0.26%
2023-03-16 0 3.870 3.870 3.880 3.850 3.900 127,000 491,107 3.8670 3.745 3.745 3.755 3.725 3.774 131,245 3.7419 0.00%
2023-03-15 0 3.870 3.850 3.870 3.830 3.880 426,024 1,647,745 3.8677 3.745 3.725 3.745 3.706 3.755 440,264 3.7426 -0.26%
2023-03-14 0 3.880 3.880 3.900 3.860 4.000 423,000 1,649,060 3.8985 3.755 3.755 3.774 3.735 3.871 437,139 3.7724 -3.96%
2023-03-13 0 4.040 4.030 4.040 3.850 4.240 943,000 3,761,060 3.9884 3.909 3.900 3.909 3.725 4.103 974,520 3.8594 2.54%
2023-03-10 0 3.940 3.930 3.940 3.870 3.970 222,000 871,720 3.9267 3.813 3.803 3.813 3.745 3.842 229,420 3.7997 -1.99%
2023-03-09 0 4.020 3.950 4.020 3.910 4.020 210,000 836,110 3.9815 3.890 3.822 3.890 3.784 3.890 217,019 3.8527 0.50%
2023-03-08 0 4.000 3.970 4.000 3.950 4.090 489,277 1,955,187 3.9961 3.871 3.842 3.871 3.822 3.958 505,631 3.8668 -1.72%
2023-03-07 0 4.070 4.070 4.100 4.030 4.150 663,000 2,711,470 4.0897 3.938 3.938 3.967 3.900 4.016 685,161 3.9574 -0.73%
2023-03-06 0 4.100 4.080 4.110 4.010 4.140 454,000 1,861,870 4.1010 3.967 3.948 3.977 3.880 4.006 469,175 3.9684 3.80%
2023-03-03 0 3.950 3.950 4.000 3.800 4.010 1,156,000 4,528,578 3.9175 3.822 3.822 3.871 3.677 3.880 1,194,639 3.7907 3.13%
2023-03-02 0 3.830 3.800 3.830 3.750 3.830 962,343 3,671,313 3.8150 3.706 3.677 3.706 3.629 3.706 994,509 3.6916 -1.03%
2023-03-01 0 3.870 3.870 3.890 3.870 3.930 1,092,000 4,259,110 3.9003 3.745 3.745 3.764 3.745 3.803 1,128,500 3.7741 0.00%
2023-02-28 0 3.870 3.860 3.870 3.850 3.920 1,032,000 4,000,690 3.8766 3.745 3.735 3.745 3.725 3.793 1,066,495 3.7513 -0.51%
2023-02-27 0 3.890 3.890 3.900 3.880 4.010 1,496,000 5,867,460 3.9221 3.764 3.764 3.774 3.755 3.880 1,546,004 3.7952 -2.75%
2023-02-24 0 4.000 4.000 4.010 3.900 4.010 715,000 2,857,420 3.9964 3.871 3.871 3.880 3.774 3.880 738,899 3.8671 -0.50%
2023-02-23 0 4.020 4.020 4.040 4.000 4.060 928,000 3,739,130 4.0292 3.890 3.890 3.909 3.871 3.929 959,019 3.8989 -1.47%
2023-02-22 0 4.080 4.030 4.080 4.000 4.080 1,717,000 6,941,250 4.0427 3.948 3.900 3.948 3.871 3.948 1,774,391 3.9119 0.99%
2023-02-21 0 4.040 4.040 4.050 4.000 4.070 758,000 3,060,830 4.0380 3.909 3.909 3.919 3.871 3.938 783,336 3.9074 -0.74%
2023-02-20 0 4.070 4.060 4.080 4.040 4.090 739,000 3,010,580 4.0739 3.938 3.929 3.948 3.909 3.958 763,701 3.9421 0.74%
2023-02-17 0 4.040 4.040 4.080 4.040 4.110 1,053,000 4,309,010 4.0921 3.909 3.909 3.948 3.909 3.977 1,088,197 3.9598 -1.46%
2023-02-16 0 4.100 4.100 4.130 4.020 4.130 1,060,000 4,350,600 4.1043 3.967 3.967 3.996 3.890 3.996 1,095,431 3.9716 0.74%
2023-02-15 0 4.070 4.070 4.090 4.030 4.100 406,000 1,650,970 4.0664 3.938 3.938 3.958 3.900 3.967 419,571 3.9349 -0.73%
2023-02-14 0 4.100 4.100 4.110 4.040 4.100 1,962,982 8,015,517 4.0833 3.967 3.967 3.977 3.909 3.967 2,028,595 3.9513 0.00%
2023-02-13 0 4.100 4.100 4.120 4.070 4.110 515,000 2,107,060 4.0914 3.967 3.967 3.987 3.938 3.977 532,214 3.9590 -0.24%
2023-02-10 0 4.110 4.100 4.110 4.090 4.140 1,618,000 6,639,390 4.1035 3.977 3.967 3.977 3.958 4.006 1,672,082 3.9707 -1.20%
2023-02-09 0 4.160 4.130 4.160 4.080 4.180 1,696,000 6,997,818 4.1261 4.025 3.996 4.025 3.948 4.045 1,752,689 3.9926 1.46%
2023-02-08 0 4.100 4.100 4.130 4.090 4.160 1,051,000 4,328,965 4.1189 3.967 3.967 3.996 3.958 4.025 1,086,130 3.9857 -2.38%
2023-02-07 0 4.200 4.180 4.200 4.180 4.260 588,000 2,467,046 4.1957 4.064 4.045 4.064 4.045 4.122 607,654 4.0600 -0.24%
2023-02-06 0 4.210 4.180 4.210 4.140 4.220 1,129,000 4,723,760 4.1840 4.074 4.045 4.074 4.006 4.084 1,166,737 4.0487 -0.24%
2023-02-03 0 4.220 4.200 4.220 4.180 4.230 1,016,000 4,262,780 4.1956 4.084 4.064 4.084 4.045 4.093 1,049,960 4.0599 -0.94%
2023-02-02 0 4.260 4.240 4.260 4.090 4.260 2,378,000 9,980,723 4.1971 4.122 4.103 4.122 3.958 4.122 2,457,485 4.0614 2.65%
2023-02-01 0 4.150 4.120 4.150 4.050 4.160 666,000 2,744,381 4.1207 4.016 3.987 4.016 3.919 4.025 688,261 3.9874 1.22%
2023-01-31 0 4.100 4.070 4.100 4.040 4.100 784,000 3,198,100 4.0792 3.967 3.938 3.967 3.909 3.967 810,205 3.9473 0.49%
2023-01-30 0 4.080 4.050 4.080 4.040 4.090 1,045,000 4,232,977 4.0507 3.948 3.919 3.948 3.909 3.958 1,079,929 3.9197 0.00%
2023-01-27 0 4.080 4.060 4.080 4.060 4.130 575,000 2,347,160 4.0820 3.948 3.929 3.948 3.929 3.996 594,219 3.9500 0.74%
2023-01-26 0 4.050 4.050 4.080 4.050 4.160 493,000 2,008,959 4.0750 3.919 3.919 3.948 3.919 4.025 509,479 3.9432 -1.22%
2023-01-20 0 4.100 4.100 4.120 4.040 4.130 730,000 2,997,970 4.1068 3.967 3.967 3.987 3.909 3.996 754,400 3.9740 0.99%
2023-01-19 0 4.060 4.060 4.080 3.980 4.080 241,000 974,890 4.0452 3.929 3.929 3.948 3.851 3.948 249,055 3.9143 -0.98%
2023-01-18 0 4.100 4.050 4.100 4.020 4.100 371,778 1,503,430 4.0439 3.967 3.919 3.967 3.890 3.967 384,205 3.9131 1.99%
2023-01-17 0 4.020 3.990 4.020 3.930 4.070 411,000 1,632,990 3.9732 3.890 3.861 3.890 3.803 3.938 424,738 3.8447 -0.50%
2023-01-16 0 4.040 3.990 4.050 3.940 4.060 568,000 2,274,727 4.0048 3.909 3.861 3.919 3.813 3.929 586,985 3.8753 0.25%
2023-01-13 0 4.030 4.000 4.030 4.010 4.090 444,000 1,796,650 4.0465 3.900 3.871 3.900 3.880 3.958 458,841 3.9156 -0.74%
2023-01-12 0 4.060 4.040 4.070 3.960 4.100 530,829 2,145,762 4.0423 3.929 3.909 3.938 3.832 3.967 548,572 3.9115 -0.25%
2023-01-11 0 4.070 4.060 4.070 4.050 4.190 1,178,000 4,813,320 4.0860 3.938 3.929 3.938 3.919 4.054 1,217,375 3.9539 -2.40%
2023-01-10 0 4.170 4.140 4.170 4.140 4.200 456,000 1,896,430 4.1588 4.035 4.006 4.035 4.006 4.064 471,242 4.0243 0.00%
2023-01-09 0 4.170 4.150 4.170 4.130 4.190 1,291,000 5,383,527 4.1700 4.035 4.016 4.035 3.996 4.054 1,334,152 4.0352 0.24%
2023-01-06 0 4.160 4.120 4.160 4.070 4.160 1,275,000 5,242,880 4.1121 4.025 3.987 4.025 3.938 4.025 1,317,617 3.9791 2.21%
2023-01-05 0 4.070 4.070 4.110 4.050 4.130 689,000 2,822,870 4.0971 3.938 3.938 3.977 3.919 3.996 712,030 3.9645 -2.16%
2023-01-04 0 4.160 4.160 4.180 4.110 4.190 2,082,000 8,611,429 4.1361 4.025 4.025 4.045 3.977 4.054 2,151,591 4.0024 -0.48%
2023-01-03 0 4.180 4.180 4.210 4.060 4.210 759,000 3,144,850 4.1434 4.045 4.045 4.074 3.929 4.074 784,370 4.0094 -0.71%
2022-12-30 0 4.210 4.160 4.210 4.130 4.250 998,000 4,178,060 4.1864 4.074 4.025 4.074 3.996 4.113 1,031,358 4.0510 -0.47%
2022-12-29 0 4.230 4.210 4.230 4.150 4.240 1,638,000 6,854,460 4.1847 4.093 4.074 4.093 4.016 4.103 1,692,750 4.0493 0.95%
2022-12-28 0 4.190 4.120 4.190 4.100 4.320 2,162,000 9,142,920 4.2289 4.054 3.987 4.054 3.967 4.180 2,234,265 4.0921 -1.41%
2022-12-23 0 4.250 4.250 4.260 4.240 4.340 920,000 3,923,720 4.2649 4.113 4.113 4.122 4.103 4.200 950,751 4.1270 -1.16%
2022-12-22 0 4.300 4.290 4.300 4.190 4.330 1,094,000 4,661,505 4.2610 4.161 4.151 4.161 4.054 4.190 1,130,567 4.1232 0.70%
2022-12-21 0 4.270 4.260 4.270 4.270 4.350 1,307,000 5,624,690 4.3035 4.132 4.122 4.132 4.132 4.209 1,350,687 4.1643 -0.93%
2022-12-20 0 4.310 4.280 4.310 4.250 4.320 1,993,000 8,510,215 4.2701 4.171 4.142 4.171 4.113 4.180 2,059,616 4.1319 -0.23%
2022-12-19 0 4.320 4.300 4.320 4.260 4.360 1,101,000 4,729,980 4.2961 4.180 4.161 4.180 4.122 4.219 1,137,801 4.1571 -0.69%
2022-12-16 0 4.350 4.340 4.350 4.290 4.390 1,512,000 6,565,220 4.3421 4.209 4.200 4.209 4.151 4.248 1,562,539 4.2016 0.00%
2022-12-15 0 4.350 4.350 4.360 4.270 4.440 1,850,000 8,054,885 4.3540 4.209 4.209 4.219 4.132 4.296 1,911,837 4.2132 -2.03%
2022-12-14 0 4.440 4.400 4.440 4.270 4.450 1,582,000 6,850,610 4.3303 4.296 4.258 4.296 4.132 4.306 1,634,879 4.1903 2.78%
2022-12-13 0 4.320 4.300 4.320 4.230 4.320 2,059,848 8,837,342 4.2903 4.180 4.161 4.180 4.093 4.180 2,128,699 4.1515 0.70%
2022-12-12 0 4.290 4.270 4.290 4.200 4.290 1,306,000 5,550,270 4.2498 4.151 4.132 4.151 4.064 4.151 1,349,653 4.1124 0.47%
2022-12-09 0 4.270 4.270 4.280 4.160 4.280 2,469,000 10,414,160 4.2180 4.132 4.132 4.142 4.025 4.142 2,551,527 4.0815 2.64%
2022-12-08 0 4.160 4.130 4.160 4.040 4.180 3,253,000 13,324,275 4.0960 4.025 3.996 4.025 3.909 4.045 3,361,732 3.9635 0.00%
2022-12-07 0 4.160 4.140 4.160 4.110 4.380 1,707,998 7,249,400 4.2444 4.025 4.006 4.025 3.977 4.238 1,765,088 4.1071 -0.72%
2022-12-06 0 4.190 4.190 4.200 4.060 4.240 4,389,000 18,358,470 4.1828 4.054 4.054 4.064 3.929 4.103 4,535,703 4.0475 -0.95%
2022-12-05 0 4.230 4.160 4.230 4.110 4.400 2,891,104 12,200,574 4.2200 4.093 4.025 4.093 3.977 4.258 2,987,740 4.0835 -1.63%
2022-12-02 0 4.300 4.280 4.300 4.280 4.510 1,097,350 4,753,906 4.3322 4.161 4.142 4.161 4.142 4.364 1,134,029 4.1920 -1.15%
2022-12-01 0 4.350 4.330 4.350 4.240 4.400 4,291,000 18,538,670 4.3204 4.209 4.190 4.209 4.103 4.258 4,434,427 4.1806 -0.91%
2022-11-30 0 4.390 4.390 4.410 4.390 4.490 2,011,000 8,854,015 4.4028 4.248 4.248 4.267 4.248 4.345 2,078,218 4.2604 -0.45%
2022-11-29 0 4.410 4.400 4.410 4.390 4.460 1,093,000 4,817,180 4.4073 4.267 4.258 4.267 4.248 4.316 1,129,534 4.2648 -0.23%
2022-11-28 0 4.420 4.420 4.430 4.400 4.450 1,450,000 6,406,925 4.4186 4.277 4.277 4.287 4.258 4.306 1,498,466 4.2757 -0.90%
2022-11-25 0 4.460 4.440 4.460 4.430 4.490 620,000 2,764,380 4.4587 4.316 4.296 4.316 4.287 4.345 640,724 4.3145 -0.45%
2022-11-24 0 4.480 4.470 4.480 4.460 4.510 386,308 1,729,049 4.4758 4.335 4.325 4.335 4.316 4.364 399,220 4.3311 -0.67%
2022-11-23 0 4.510 4.510 4.520 4.490 4.650 742,994 3,356,303 4.5173 4.364 4.364 4.374 4.345 4.500 767,829 4.3712 0.00%
2022-11-22 0 4.510 4.500 4.520 4.460 4.590 2,048,000 9,235,900 4.5097 4.364 4.354 4.374 4.316 4.442 2,116,455 4.3639 -1.96%
2022-11-21 0 4.600 4.570 4.600 4.530 4.650 1,965,000 9,015,692 4.5881 4.451 4.422 4.451 4.383 4.500 2,030,680 4.4397 -1.29%
2022-11-18 0 4.660 4.660 4.680 4.640 4.730 1,344,000 6,271,020 4.6659 4.509 4.509 4.529 4.490 4.577 1,388,923 4.5150 0.00%
2022-11-17 0 4.660 4.660 4.680 4.600 4.690 1,063,998 4,934,436 4.6376 4.509 4.509 4.529 4.451 4.538 1,099,562 4.4876 1.08%
2022-11-16 0 4.610 4.610 4.650 4.590 4.740 1,668,000 7,712,375 4.6237 4.461 4.461 4.500 4.442 4.587 1,723,753 4.4742 -1.50%
2022-11-15 0 4.680 4.680 4.710 4.610 4.770 742,000 3,485,081 4.6969 4.529 4.529 4.558 4.461 4.616 766,801 4.5450 -1.89%
2022-11-14 0 4.770 4.740 4.770 4.720 4.780 921,000 4,363,140 4.7374 4.616 4.587 4.616 4.567 4.625 951,785 4.5842 0.85%
2022-11-11 0 4.730 4.730 4.750 4.700 4.850 1,063,000 5,060,100 4.7602 4.577 4.577 4.596 4.548 4.693 1,098,531 4.6062 -1.05%
2022-11-10 0 4.780 4.740 4.780 4.730 4.860 626,000 2,993,950 4.7827 4.625 4.587 4.625 4.577 4.703 646,924 4.6280 -1.65%
2022-11-09 0 4.860 4.860 4.890 4.850 4.950 434,000 2,123,600 4.8931 4.703 4.703 4.732 4.693 4.790 448,507 4.7348 -0.82%
2022-11-08 0 4.900 4.900 4.910 4.810 4.910 236,000 1,152,620 4.8840 4.742 4.742 4.751 4.654 4.751 243,888 4.7260 0.00%
2022-11-07 0 4.900 4.860 4.900 4.810 4.900 846,000 4,125,260 4.8762 4.742 4.703 4.742 4.654 4.742 874,278 4.7185 1.87%
2022-11-04 0 4.810 4.810 4.850 4.800 4.910 1,204,000 5,838,700 4.8494 4.654 4.654 4.693 4.645 4.751 1,244,244 4.6926 0.63%
2022-11-03 0 4.780 4.780 4.800 4.770 4.900 722,000 3,478,110 4.8173 4.625 4.625 4.645 4.616 4.742 746,133 4.6615 -1.44%
2022-11-02 0 4.850 4.810 4.850 4.570 4.850 1,298,000 6,125,530 4.7192 4.693 4.654 4.693 4.422 4.693 1,341,386 4.5666 0.21%
2022-11-01 0 4.840 4.840 4.850 4.780 4.880 1,242,000 5,990,170 4.8230 4.683 4.683 4.693 4.625 4.722 1,283,514 4.6670 0.21%
2022-10-31 0 4.830 4.810 4.830 4.790 4.860 1,566,000 7,534,360 4.8112 4.674 4.654 4.674 4.635 4.703 1,618,344 4.6556 -0.41%
2022-10-28 0 4.850 4.820 4.850 4.800 4.960 1,702,000 8,264,210 4.8556 4.693 4.664 4.693 4.645 4.800 1,758,890 4.6985 -1.22%
2022-10-27 0 4.910 4.870 4.910 4.870 4.980 1,131,000 5,553,390 4.9102 4.751 4.712 4.751 4.712 4.819 1,168,804 4.7513 1.45%
2022-10-26 0 4.840 4.840 4.870 4.800 4.880 1,134,000 5,482,683 4.8348 4.683 4.683 4.712 4.645 4.722 1,171,904 4.6784 -0.82%
2022-10-25 0 4.880 4.860 4.880 4.760 4.900 1,233,000 5,969,480 4.8414 4.722 4.703 4.722 4.606 4.742 1,274,213 4.6848 1.24%
2022-10-24 0 4.820 4.790 4.820 4.760 4.890 2,042,000 9,789,170 4.7939 4.664 4.635 4.664 4.606 4.732 2,110,254 4.6389 -1.23%
2022-10-21 0 4.880 4.860 4.880 4.820 4.900 424,000 2,064,360 4.8688 4.722 4.703 4.722 4.664 4.742 438,172 4.7113 0.83%
2022-10-20 0 4.840 4.840 4.860 4.730 4.920 3,295,493 15,900,536 4.8249 4.683 4.683 4.703 4.577 4.761 3,405,645 4.6689 0.00%
2022-10-19 0 4.840 4.840 4.850 4.840 4.990 874,000 4,268,270 4.8836 4.683 4.683 4.693 4.683 4.829 903,214 4.7256 -1.63%
2022-10-18 0 4.920 4.910 4.920 4.790 4.920 966,000 4,712,830 4.8787 4.761 4.751 4.761 4.635 4.761 998,289 4.7209 1.44%
2022-10-17 0 4.850 4.800 4.850 4.730 4.850 1,272,000 6,091,440 4.7889 4.693 4.645 4.693 4.577 4.693 1,314,517 4.6340 1.46%
2022-10-14 0 4.780 4.750 4.780 4.720 4.800 1,532,000 7,300,510 4.7653 4.625 4.596 4.625 4.567 4.645 1,583,207 4.6112 0.42%
2022-10-13 0 4.760 4.740 4.760 4.710 4.840 1,464,000 6,940,790 4.7410 4.606 4.587 4.606 4.558 4.683 1,512,934 4.5876 0.21%
2022-10-12 0 4.750 4.730 4.750 4.560 4.820 3,754,600 17,641,784 4.6987 4.596 4.577 4.596 4.413 4.664 3,880,098 4.5467 1.71%
2022-10-11 0 4.670 4.670 4.680 4.590 4.740 1,596,000 7,407,070 4.6410 4.519 4.519 4.529 4.442 4.587 1,649,347 4.4909 -0.85%
2022-10-10 0 4.710 4.700 4.710 4.580 4.740 1,353,000 6,330,957 4.6792 4.558 4.548 4.558 4.432 4.587 1,398,224 4.5279 -0.63%
2022-10-07 0 4.740 4.730 4.740 4.730 4.890 1,162,000 5,538,320 4.7662 4.587 4.577 4.587 4.577 4.732 1,200,840 4.6120 -3.46%
2022-10-06 0 4.910 4.880 4.910 4.880 4.960 494,000 2,432,120 4.9233 4.751 4.722 4.751 4.722 4.800 510,512 4.7641 0.20%
2022-10-05 0 4.900 4.890 4.900 4.860 4.990 747,000 3,688,840 4.9382 4.742 4.732 4.742 4.703 4.829 771,969 4.7785 0.62%
2022-10-03 0 4.870 4.830 4.870 4.800 4.930 1,536,000 7,450,068 4.8503 4.712 4.674 4.712 4.645 4.771 1,587,341 4.6934 -1.42%
2022-09-30 0 4.940 4.940 4.950 4.870 4.940 2,320,000 11,378,230 4.9044 4.780 4.780 4.790 4.712 4.780 2,397,546 4.7458 0.82%
2022-09-29 0 4.900 4.870 4.900 4.860 5.080 3,060,000 15,063,460 4.9227 4.742 4.712 4.742 4.703 4.916 3,162,281 4.7635 -2.39%
2022-09-28 0 5.020 4.970 5.020 4.890 5.070 6,444,660 31,910,577 4.9515 4.858 4.809 4.858 4.732 4.906 6,660,074 4.7913 -1.38%
2022-09-27 0 5.090 5.070 5.090 5.040 5.240 3,072,000 15,709,250 5.1137 4.925 4.906 4.925 4.877 5.071 3,174,682 4.9483 -2.30%
2022-09-26 0 5.210 5.200 5.210 5.170 5.240 4,728,340 24,647,464 5.2127 5.041 5.032 5.041 5.003 5.071 4,886,385 5.0441 0.00%
2022-09-23 0 5.210 5.210 5.220 5.210 5.270 1,795,298 9,396,888 5.2342 5.041 5.041 5.051 5.041 5.100 1,855,306 5.0649 -0.38%
2022-09-22 0 5.230 5.220 5.230 5.200 5.270 2,699,000 14,120,951 5.2319 5.061 5.051 5.061 5.032 5.100 2,789,214 5.0627 -0.19%
2022-09-21 0 5.240 5.230 5.240 5.130 5.300 4,666,656 24,394,174 5.2273 5.071 5.061 5.071 4.964 5.129 4,822,640 5.0583 1.35%
2022-09-20 0 5.170 5.160 5.170 4.830 5.210 6,965,000 35,549,370 5.1040 5.003 4.993 5.003 4.674 5.041 7,197,806 4.9389 6.38%
2022-09-19 0 4.860 4.850 4.860 4.770 4.880 8,001,840 39,001,889 4.8741 4.703 4.693 4.703 4.616 4.722 8,269,303 4.7165 -0.41%
2022-09-16 0 4.880 4.870 4.880 4.750 4.890 6,508,000 31,529,290 4.8447 4.722 4.712 4.722 4.596 4.732 6,725,531 4.6880 1.67%
2022-09-15 0 4.800 4.780 4.800 4.740 4.810 2,321,000 11,111,055 4.7872 4.645 4.625 4.645 4.587 4.654 2,398,580 4.6323 0.84%
2022-09-14 0 4.760 4.750 4.760 4.730 4.870 9,231,000 44,092,870 4.7766 4.606 4.596 4.606 4.577 4.712 9,539,547 4.6221 -2.46%
2022-09-13 0 4.880 4.850 4.880 4.850 4.900 2,360,000 11,494,195 4.8704 4.722 4.693 4.722 4.693 4.742 2,438,883 4.7129 0.41%
2022-09-09 0 4.860 4.860 4.890 4.850 4.930 4,176,000 20,439,070 4.8944 4.703 4.703 4.732 4.693 4.771 4,315,583 4.7361 0.66%
2022-09-08 0 4.890 4.880 4.890 4.830 4.900 1,716,000 8,357,650 4.8704 4.672 4.662 4.672 4.615 4.681 1,796,131 4.6531 0.62%
2022-09-07 0 4.860 4.850 4.860 4.710 4.890 2,294,000 11,072,440 4.8267 4.643 4.634 4.643 4.500 4.672 2,401,121 4.6114 2.75%
2022-09-06 0 4.730 4.700 4.730 4.670 4.790 2,159,000 10,160,100 4.7059 4.519 4.490 4.519 4.462 4.576 2,259,817 4.4960 -0.21%
2022-09-05 0 4.740 4.700 4.740 4.610 4.770 1,458,000 6,862,320 4.7067 4.529 4.490 4.529 4.404 4.557 1,526,083 4.4967 0.00%
2022-09-02 0 4.740 4.740 4.750 4.720 4.970 2,420,000 11,668,780 4.8218 4.529 4.529 4.538 4.509 4.748 2,533,005 4.6067 -4.24%
2022-09-01 0 4.950 4.940 4.950 4.730 4.990 6,652,000 32,687,500 4.9139 4.729 4.720 4.729 4.519 4.767 6,962,623 4.6947 5.10%
2022-08-31 0 4.710 4.690 4.710 4.600 4.720 1,643,000 7,698,040 4.6854 4.500 4.481 4.500 4.395 4.509 1,719,722 4.4763 0.00%
2022-08-30 0 4.710 4.690 4.710 4.680 4.760 1,197,000 5,637,210 4.7094 4.500 4.481 4.500 4.471 4.548 1,252,895 4.4993 0.21%
2022-08-29 0 4.700 4.670 4.700 4.650 4.700 1,170,000 5,474,740 4.6793 4.490 4.462 4.490 4.443 4.490 1,224,634 4.4705 0.43%
2022-08-26 0 4.680 4.680 4.690 4.650 4.720 2,493,000 11,692,860 4.6903 4.471 4.471 4.481 4.443 4.509 2,609,413 4.4810 0.65%
2022-08-25 0 4.650 4.640 4.650 4.630 4.720 1,071,000 4,987,890 4.6572 4.443 4.433 4.443 4.423 4.509 1,121,012 4.4495 -0.43%
2022-08-24 0 4.670 4.650 4.670 4.620 4.750 1,865,000 8,696,800 4.6632 4.462 4.443 4.462 4.414 4.538 1,952,088 4.4551 -0.64%
2022-08-23 0 4.700 4.690 4.700 4.610 4.780 4,175,000 19,665,924 4.7104 4.490 4.481 4.490 4.404 4.567 4,369,956 4.5003 -1.67%
2022-08-22 0 4.780 4.780 4.790 4.520 4.810 10,911,000 52,074,550 4.7727 4.567 4.567 4.576 4.318 4.595 11,420,502 4.5597 5.75%
2022-08-19 0 4.520 4.500 4.520 4.260 4.520 10,305,000 45,432,580 4.4088 4.318 4.299 4.318 4.070 4.318 10,786,204 4.2121 5.61%
2022-08-18 0 4.280 4.260 4.280 4.260 4.300 934,000 3,997,200 4.2797 4.089 4.070 4.089 4.070 4.108 977,614 4.0887 -0.47%
2022-08-17 0 4.300 4.260 4.300 4.250 4.340 1,525,000 6,535,440 4.2855 4.108 4.070 4.108 4.060 4.146 1,596,212 4.0943 0.00%
2022-08-16 0 4.300 4.270 4.300 4.260 4.340 2,483,000 10,622,700 4.2782 4.108 4.080 4.108 4.070 4.146 2,598,947 4.0873 0.23%
2022-08-15 0 4.290 4.270 4.290 4.210 4.300 1,274,350 5,449,089 4.2760 4.099 4.080 4.099 4.022 4.108 1,333,857 4.0852 1.42%
2022-08-12 0 4.230 4.200 4.230 4.190 4.240 551,000 2,320,360 4.2112 4.041 4.013 4.041 4.003 4.051 576,730 4.0233 0.00%
2022-08-11 0 4.230 4.200 4.230 4.200 4.340 1,158,000 4,931,230 4.2584 4.041 4.013 4.041 4.013 4.146 1,212,074 4.0684 -1.40%
2022-08-10 0 4.290 4.280 4.290 4.190 4.400 5,213,000 22,478,718 4.3121 4.099 4.089 4.099 4.003 4.204 5,456,427 4.1197 2.39%
2022-08-09 0 4.190 4.170 4.190 4.060 4.320 6,468,000 26,743,160 4.1347 4.003 3.984 4.003 3.879 4.127 6,770,031 3.9502 3.20%
2022-08-08 0 4.060 4.040 4.060 4.020 4.060 652,000 2,631,630 4.0362 3.879 3.860 3.879 3.841 3.879 682,446 3.8562 0.50%
2022-08-05 0 4.040 4.030 4.050 4.030 4.090 1,888,000 7,647,320 4.0505 3.860 3.850 3.869 3.850 3.908 1,976,162 3.8698 0.00%
2022-08-04 0 4.040 4.030 4.040 4.020 4.080 443,912 1,794,829 4.0432 3.860 3.850 3.860 3.841 3.898 464,641 3.8628 0.00%
2022-08-03 0 4.040 4.010 4.040 4.010 4.050 325,000 1,307,830 4.0241 3.860 3.831 3.860 3.831 3.869 340,176 3.8446 0.50%
2022-08-02 0 4.020 3.990 4.020 3.810 4.060 1,026,000 4,102,850 3.9989 3.841 3.812 3.841 3.640 3.879 1,073,910 3.8205 -0.50%
2022-08-01 0 4.040 4.020 4.040 4.020 4.060 1,221,000 4,926,650 4.0349 3.860 3.841 3.860 3.841 3.879 1,278,016 3.8549 -0.25%
2022-07-29 0 4.050 4.050 4.070 4.020 4.140 1,624,000 6,623,600 4.0786 3.869 3.869 3.888 3.841 3.955 1,699,835 3.8966 -0.49%
2022-07-28 0 4.070 4.070 4.080 3.710 4.080 1,835,000 7,316,400 3.9871 3.888 3.888 3.898 3.544 3.898 1,920,687 3.8093 0.25%
2022-07-27 0 4.060 4.020 4.060 4.020 4.060 376,000 1,517,030 4.0347 3.879 3.841 3.879 3.841 3.879 393,558 3.8547 0.50%
2022-07-26 0 4.040 4.040 4.050 3.970 4.070 263,000 1,064,010 4.0457 3.860 3.860 3.869 3.793 3.888 275,281 3.8652 -0.49%
2022-07-25 0 4.060 4.030 4.060 4.030 4.090 447,000 1,813,570 4.0572 3.879 3.850 3.879 3.850 3.908 467,873 3.8762 -0.25%
2022-07-22 0 4.070 4.060 4.070 4.040 4.100 570,000 2,320,620 4.0713 3.888 3.879 3.888 3.860 3.917 596,617 3.8896 0.74%
2022-07-21 0 4.040 4.040 4.050 4.010 4.080 345,000 1,395,915 4.0461 3.860 3.860 3.869 3.831 3.898 361,110 3.8656 0.00%
2022-07-20 0 4.040 4.030 4.040 4.040 4.110 366,000 1,486,390 4.0612 3.860 3.850 3.860 3.860 3.927 383,091 3.8800 -1.46%
2022-07-19 0 4.100 4.100 4.110 4.010 4.110 2,004,000 8,171,130 4.0774 3.917 3.917 3.927 3.831 3.927 2,097,579 3.8955 1.23%
2022-07-18 0 4.050 4.010 4.050 3.960 4.050 1,104,820 4,426,316 4.0064 3.869 3.831 3.869 3.783 3.869 1,156,411 3.8276 1.76%
2022-07-15 0 3.980 3.950 3.980 3.960 4.030 665,000 2,657,840 3.9968 3.802 3.774 3.802 3.783 3.850 696,053 3.8184 -1.24%
2022-07-14 0 4.030 4.010 4.030 4.010 4.040 236,000 948,810 4.0204 3.850 3.831 3.850 3.831 3.860 247,020 3.8410 0.25%
2022-07-13 0 4.020 4.020 4.030 4.010 4.040 249,000 1,001,080 4.0204 3.841 3.841 3.850 3.831 3.860 260,627 3.8410 -0.25%
2022-07-12 0 4.030 4.000 4.030 3.990 4.040 459,000 1,842,072 4.0132 3.850 3.822 3.850 3.812 3.860 480,434 3.8342 -0.25%
2022-07-11 0 4.040 4.020 4.040 4.000 4.060 528,000 2,128,890 4.0320 3.860 3.841 3.860 3.822 3.879 552,656 3.8521 -0.98%
2022-07-08 0 4.080 4.060 4.080 4.040 4.110 916,000 3,723,705 4.0652 3.898 3.879 3.898 3.860 3.927 958,774 3.8838 0.99%
2022-07-07 0 4.040 4.030 4.040 4.020 4.060 433,000 1,751,690 4.0455 3.860 3.850 3.860 3.841 3.879 453,219 3.8650 0.00%
2022-07-06 0 4.040 4.000 4.040 4.000 4.040 289,000 1,160,980 4.0172 3.860 3.822 3.860 3.822 3.860 302,495 3.8380 0.25%
2022-07-05 0 4.030 4.020 4.030 4.010 4.070 317,200 1,279,724 4.0344 3.850 3.841 3.850 3.831 3.888 332,012 3.8545 -0.98%
2022-07-04 0 4.070 4.020 4.070 4.000 4.070 727,076 2,927,385 4.0262 3.888 3.841 3.888 3.822 3.888 761,028 3.8466 0.00%
2022-06-30 0 4.070 4.070 4.080 4.020 4.070 445,000 1,799,490 4.0438 3.888 3.888 3.898 3.841 3.888 465,780 3.8634 0.00%
2022-06-29 0 4.070 4.040 4.070 4.040 4.080 565,000 2,293,540 4.0594 3.888 3.860 3.888 3.860 3.898 591,383 3.8783 -0.25%
2022-06-28 0 4.080 4.040 4.080 4.020 4.080 966,000 3,909,110 4.0467 3.898 3.860 3.898 3.841 3.898 1,011,108 3.8662 0.74%
2022-06-27 0 4.050 4.030 4.050 4.030 4.150 1,180,000 4,821,795 4.0863 3.869 3.850 3.869 3.850 3.965 1,235,101 3.9040 -0.25%
2022-06-24 0 4.060 4.040 4.060 3.930 4.060 1,829,000 7,304,370 3.9936 3.879 3.860 3.879 3.755 3.879 1,914,407 3.8155 3.31%
2022-06-23 0 3.930 3.910 3.930 3.890 3.940 714,000 2,802,320 3.9248 3.755 3.736 3.755 3.716 3.764 747,341 3.7497 1.03%
2022-06-22 0 3.890 3.880 3.890 3.880 3.920 792,000 3,091,640 3.9036 3.716 3.707 3.716 3.707 3.745 828,983 3.7294 -0.77%
2022-06-21 0 3.920 3.880 3.920 3.820 3.960 2,107,000 8,222,040 3.9022 3.745 3.707 3.745 3.650 3.783 2,205,389 3.7282 1.24%
2022-06-20 0 3.930 3.920 3.930 3.830 3.960 1,306,000 5,140,940 3.9364 3.699 3.690 3.699 3.605 3.727 1,387,462 3.7053 0.00%
2022-06-17 0 3.930 3.860 3.930 3.820 3.930 930,000 3,618,001 3.8903 3.699 3.633 3.699 3.596 3.699 988,009 3.6619 2.61%
2022-06-16 0 3.830 3.800 3.830 3.800 3.870 827,000 3,167,680 3.8303 3.605 3.577 3.605 3.577 3.643 878,584 3.6054 -1.03%
2022-06-15 0 3.870 3.820 3.870 3.810 3.900 1,186,000 4,560,254 3.8451 3.643 3.596 3.643 3.586 3.671 1,259,977 3.6193 1.04%
2022-06-14 0 3.830 3.800 3.830 3.790 3.890 760,000 2,892,221 3.8056 3.605 3.577 3.605 3.567 3.662 807,405 3.5821 0.00%
2022-06-13 0 3.830 3.830 3.850 3.790 3.860 323,000 1,239,870 3.8386 3.605 3.605 3.624 3.567 3.633 343,147 3.6132 -1.03%
2022-06-10 0 3.870 3.860 3.870 3.830 3.890 368,000 1,422,090 3.8644 3.643 3.633 3.643 3.605 3.662 390,954 3.6375 1.04%
2022-06-09 0 3.830 3.820 3.830 3.800 3.930 1,926,000 7,418,434 3.8517 3.605 3.596 3.605 3.577 3.699 2,046,134 3.6256 -2.05%
2022-06-08 0 3.910 3.910 3.920 3.900 3.990 530,000 2,075,820 3.9166 3.680 3.680 3.690 3.671 3.756 563,059 3.6867 -2.01%
2022-06-07 0 3.990 3.970 3.990 3.940 4.000 906,000 3,601,260 3.9749 3.756 3.737 3.756 3.709 3.765 962,512 3.7415 1.01%
2022-06-06 0 3.950 3.950 3.970 3.930 3.980 520,350 2,051,226 3.9420 3.718 3.718 3.737 3.699 3.746 552,807 3.7106 0.25%
2022-06-02 0 3.940 3.930 3.940 3.880 3.960 609,000 2,394,880 3.9325 3.709 3.699 3.709 3.652 3.727 646,986 3.7016 1.55%
2022-06-01 0 3.880 3.880 3.910 3.850 3.940 824,000 3,209,230 3.8947 3.652 3.652 3.680 3.624 3.709 875,397 3.6660 -0.26%
2022-05-31 0 3.890 3.880 3.890 3.850 3.890 618,000 2,395,380 3.8760 3.662 3.652 3.662 3.624 3.662 656,548 3.6484 0.52%
2022-05-30 0 3.870 3.870 3.880 3.830 3.880 208,000 801,850 3.8550 3.643 3.643 3.652 3.605 3.652 220,974 3.6287 1.31%
2022-05-27 0 3.820 3.800 3.820 3.760 3.870 448,000 1,703,170 3.8017 3.596 3.577 3.596 3.539 3.643 475,944 3.5785 1.60%
2022-05-26 0 3.760 3.760 3.780 3.760 3.960 1,686,000 6,516,345 3.8650 3.539 3.539 3.558 3.539 3.727 1,791,164 3.6381 -5.76%
2022-05-25 0 3.990 3.980 3.990 3.960 4.050 1,944,000 7,766,010 3.9949 3.756 3.746 3.756 3.727 3.812 2,065,257 3.7603 0.25%
2022-05-24 0 3.980 3.940 3.980 3.830 3.980 1,964,000 7,685,660 3.9133 3.746 3.709 3.746 3.605 3.746 2,086,504 3.6835 4.19%
2022-05-23 0 3.820 3.790 3.820 3.760 3.840 1,429,000 5,441,760 3.8081 3.596 3.567 3.596 3.539 3.615 1,518,134 3.5845 1.87%
2022-05-20 0 3.750 3.710 3.750 3.670 3.780 1,075,000 4,028,120 3.7471 3.530 3.492 3.530 3.455 3.558 1,142,053 3.5271 3.02%
2022-05-19 0 3.640 3.640 3.650 3.480 3.650 686,000 2,444,770 3.5638 3.426 3.426 3.436 3.276 3.436 728,789 3.3546 4.00%
2022-05-18 0 3.500 3.460 3.500 3.430 3.500 707,000 2,456,700 3.4748 3.295 3.257 3.295 3.229 3.295 751,099 3.2708 2.34%
2022-05-17 0 3.420 3.420 3.450 3.410 3.480 316,000 1,084,710 3.4326 3.219 3.219 3.247 3.210 3.276 335,710 3.2311 0.88%
2022-05-16 0 3.390 3.390 3.430 3.350 3.480 1,393,000 4,773,545 3.4268 3.191 3.191 3.229 3.153 3.276 1,479,888 3.2256 0.59%
2022-05-13 0 3.370 3.340 3.370 3.280 3.380 1,023,000 3,416,700 3.3399 3.172 3.144 3.172 3.087 3.182 1,086,810 3.1438 3.06%
2022-05-12 0 3.270 3.240 3.270 3.210 3.270 425,000 1,373,720 3.2323 3.078 3.050 3.078 3.022 3.078 451,509 3.0425 1.55%
2022-05-11 0 3.220 3.190 3.220 3.170 3.240 1,451,000 4,651,505 3.2057 3.031 3.003 3.031 2.984 3.050 1,541,506 3.0175 1.90%
2022-05-10 0 3.160 3.150 3.160 3.120 3.210 1,986,000 6,264,380 3.1543 2.974 2.965 2.974 2.937 3.022 2,109,877 2.9691 -2.17%
2022-05-06 0 3.230 3.210 3.230 3.200 3.290 743,000 2,408,710 3.2419 3.040 3.022 3.040 3.012 3.097 789,345 3.0515 -1.82%
2022-05-05 0 3.290 3.290 3.310 3.270 3.580 673,000 2,230,900 3.3149 3.097 3.097 3.116 3.078 3.370 714,978 3.1202 0.00%
2022-05-04 0 3.290 3.270 3.290 3.250 3.330 250,000 824,075 3.2963 3.097 3.078 3.097 3.059 3.134 265,594 3.1028 -0.90%
2022-05-03 0 3.320 3.300 3.320 3.260 3.350 317,000 1,047,475 3.3043 3.125 3.106 3.125 3.069 3.153 336,773 3.1103 0.30%
2022-04-29 0 3.310 3.300 3.310 3.210 3.330 1,086,000 3,570,820 3.2880 3.116 3.106 3.116 3.022 3.134 1,153,739 3.0950 0.30%
2022-04-28 0 3.300 3.270 3.300 3.200 3.340 560,000 1,836,120 3.2788 3.106 3.078 3.106 3.012 3.144 594,930 3.0863 0.92%
2022-04-27 0 3.270 3.240 3.280 3.160 3.280 4,448,000 14,479,195 3.2552 3.078 3.050 3.087 2.974 3.087 4,725,444 3.0641 0.93%
2022-04-26 0 3.240 3.210 3.240 3.150 3.290 1,527,000 4,907,530 3.2138 3.050 3.022 3.050 2.965 3.097 1,622,247 3.0251 -1.22%
2022-04-25 0 3.280 3.220 3.280 3.180 3.300 1,613,000 5,242,360 3.2501 3.087 3.031 3.087 2.993 3.106 1,713,611 3.0592 -0.30%
2022-04-22 0 3.290 3.270 3.290 3.260 3.320 545,000 1,789,320 3.2832 3.097 3.078 3.097 3.069 3.125 578,994 3.0904 -0.30%
2022-04-21 0 3.300 3.250 3.300 3.150 3.300 1,452,000 4,683,867 3.2258 3.106 3.059 3.106 2.965 3.106 1,542,568 3.0364 0.00%
2022-04-20 0 3.300 3.270 3.310 3.200 3.450 3,416,894 11,316,696 3.3120 3.106 3.078 3.116 3.012 3.247 3,630,023 3.1175 -2.08%
2022-04-19 0 3.370 3.330 3.370 3.330 3.520 676,000 2,288,620 3.3855 3.172 3.134 3.172 3.134 3.313 718,165 3.1868 -1.46%
2022-04-14 0 3.420 3.400 3.420 3.390 3.490 141,000 480,650 3.4089 3.219 3.200 3.219 3.191 3.285 149,795 3.2087 0.29%
2022-04-13 0 3.410 3.370 3.410 3.370 3.440 318,000 1,082,490 3.4041 3.210 3.172 3.210 3.172 3.238 337,835 3.2042 0.89%
2022-04-12 0 3.380 3.380 3.410 3.330 3.400 1,036,000 3,486,910 3.3657 3.182 3.182 3.210 3.134 3.200 1,100,620 3.1681 -0.29%
2022-04-11 0 3.390 3.350 3.390 3.340 3.530 1,584,000 5,414,505 3.4182 3.191 3.153 3.191 3.144 3.323 1,682,802 3.2176 -5.57%
2022-04-08 0 3.590 3.590 3.610 3.530 3.740 1,449,600 5,214,656 3.5973 3.379 3.379 3.398 3.323 3.520 1,540,019 3.3861 -1.91%
2022-04-07 0 3.660 3.650 3.660 3.400 3.790 4,709,000 16,776,250 3.5626 3.445 3.436 3.445 3.200 3.567 5,002,724 3.3534 6.40%
2022-04-06 0 3.440 3.420 3.440 3.350 3.480 656,000 2,242,490 3.4184 3.238 3.219 3.238 3.153 3.276 696,918 3.2177 -0.29%
2022-04-04 0 3.450 3.420 3.450 3.390 3.510 1,118,994 3,857,639 3.4474 3.247 3.219 3.247 3.191 3.304 1,188,791 3.2450 2.07%
2022-04-01 0 3.380 3.370 3.380 3.350 3.450 1,273,000 4,312,220 3.3874 3.182 3.172 3.182 3.153 3.247 1,352,403 3.1886 -2.31%
2022-03-31 0 3.460 3.450 3.460 3.350 3.470 1,223,025 4,212,279 3.4441 3.257 3.247 3.257 3.153 3.266 1,299,311 3.2419 -0.29%
2022-03-30 0 3.470 3.440 3.470 3.430 3.520 603,000 2,092,690 3.4705 3.266 3.238 3.266 3.229 3.313 640,612 3.2667 2.06%
2022-03-29 0 3.400 3.360 3.400 3.320 3.410 1,122,600 3,796,275 3.3817 3.200 3.163 3.200 3.125 3.210 1,192,622 3.1831 -0.87%
2022-03-28 0 3.430 3.380 3.430 3.300 3.430 736,000 2,466,300 3.3510 3.229 3.182 3.229 3.106 3.229 781,908 3.1542 0.88%
2022-03-25 0 3.400 3.370 3.400 3.350 3.550 1,268,000 4,323,320 3.4096 3.200 3.172 3.200 3.153 3.342 1,347,091 3.2094 -2.30%
2022-03-24 0 3.480 3.460 3.480 3.430 3.520 737,836 2,559,240 3.4686 3.276 3.257 3.276 3.229 3.313 783,858 3.2649 -0.57%
2022-03-23 0 3.500 3.470 3.500 3.470 3.580 410,000 1,442,920 3.5193 3.295 3.266 3.295 3.266 3.370 435,574 3.3127 -0.28%
2022-03-22 0 3.510 3.510 3.520 3.380 3.560 1,694,000 5,855,520 3.4566 3.304 3.304 3.313 3.182 3.351 1,799,663 3.2537 2.33%
2022-03-21 0 3.430 3.410 3.430 3.380 3.430 296,000 1,010,960 3.4154 3.229 3.210 3.229 3.182 3.229 314,463 3.2149 1.18%
2022-03-18 0 3.390 3.380 3.390 3.310 3.440 873,000 2,949,990 3.3791 3.191 3.182 3.191 3.116 3.238 927,453 3.1807 0.59%
2022-03-17 0 3.370 3.350 3.370 3.320 3.420 955,000 3,207,660 3.3588 3.172 3.153 3.172 3.125 3.219 1,014,568 3.1616 0.60%
2022-03-16 0 3.350 3.280 3.350 3.150 3.380 2,126,800 6,963,640 3.2742 3.153 3.087 3.153 2.965 3.182 2,259,459 3.0820 3.08%
2022-03-15 0 3.250 3.220 3.250 3.130 3.320 2,792,000 8,934,450 3.2000 3.059 3.031 3.059 2.946 3.125 2,966,151 3.0121 -2.40%
2022-03-14 0 3.330 3.240 3.330 3.220 3.490 1,781,000 5,919,340 3.3236 3.134 3.050 3.134 3.031 3.285 1,892,090 3.1285 -3.20%
2022-03-11 0 3.440 3.440 3.450 3.330 3.490 686,000 2,325,140 3.3894 3.238 3.238 3.247 3.134 3.285 728,789 3.1904 -0.86%
2022-03-10 0 3.470 3.460 3.470 3.410 3.500 313,000 1,081,110 3.4540 3.266 3.257 3.266 3.210 3.295 332,523 3.2512 0.87%
2022-03-09 0 3.440 3.400 3.440 3.380 3.530 1,168,000 3,991,550 3.4174 3.238 3.200 3.238 3.182 3.323 1,240,854 3.2168 -1.99%
2022-03-08 0 3.510 3.450 3.510 3.430 3.590 1,020,000 3,560,040 3.4902 3.304 3.247 3.304 3.229 3.379 1,083,622 3.2853 -2.23%
2022-03-07 0 3.590 3.590 3.600 3.520 3.660 1,154,000 4,112,590 3.5638 3.379 3.379 3.389 3.313 3.445 1,225,981 3.3545 -2.71%
2022-03-04 0 3.690 3.680 3.690 3.680 3.790 767,000 2,865,295 3.7357 3.473 3.464 3.473 3.464 3.567 814,842 3.5164 -3.15%
2022-03-03 0 3.810 3.770 3.810 3.770 3.850 702,000 2,666,130 3.7979 3.586 3.549 3.586 3.549 3.624 745,787 3.5749 1.06%
2022-03-02 0 3.770 3.770 3.780 3.760 3.870 409,000 1,548,970 3.7872 3.549 3.549 3.558 3.539 3.643 434,511 3.5649 -2.84%
2022-03-01 0 3.880 3.830 3.880 3.750 3.890 1,001,000 3,827,720 3.8239 3.652 3.605 3.652 3.530 3.662 1,063,437 3.5994 2.11%
2022-02-28 0 3.800 3.760 3.800 3.720 3.820 694,000 2,617,710 3.7719 3.577 3.539 3.577 3.502 3.596 737,288 3.5505 -0.52%
2022-02-25 0 3.820 3.790 3.820 3.780 3.880 221,000 844,140 3.8196 3.596 3.567 3.596 3.558 3.652 234,785 3.5954 0.00%
2022-02-24 0 3.820 3.770 3.820 3.750 3.860 789,000 2,991,800 3.7919 3.596 3.549 3.596 3.530 3.633 838,214 3.5693 -1.55%
2022-02-23 0 3.880 3.870 3.880 3.810 3.890 742,000 2,859,790 3.8542 3.652 3.643 3.652 3.586 3.662 788,282 3.6279 0.00%
2022-02-22 0 3.880 3.860 3.880 3.820 3.980 1,043,167 4,048,057 3.8805 3.652 3.633 3.652 3.596 3.746 1,108,234 3.6527 -1.77%
2022-02-21 0 3.950 3.940 3.950 3.920 4.010 846,000 3,359,620 3.9712 3.718 3.709 3.718 3.690 3.775 898,769 3.7380 -1.00%
2022-02-18 0 3.990 3.940 3.990 3.930 3.990 434,000 1,719,140 3.9612 3.756 3.709 3.756 3.699 3.756 461,071 3.7286 -0.25%
2022-02-17 0 4.000 3.960 4.000 3.970 4.050 483,689 1,932,264 3.9948 3.765 3.727 3.765 3.737 3.812 513,859 3.7603 -0.50%
2022-02-16 0 4.020 4.020 4.030 4.010 4.050 210,000 845,140 4.0245 3.784 3.784 3.793 3.775 3.812 223,099 3.7882 -0.25%
2022-02-15 0 4.030 4.010 4.030 3.950 4.030 554,000 2,212,490 3.9937 3.793 3.775 3.793 3.718 3.793 588,556 3.7592 0.00%
2022-02-14 0 4.030 4.010 4.040 3.960 4.070 233,000 933,880 4.0081 3.793 3.775 3.803 3.727 3.831 247,533 3.7727 -1.23%
2022-02-11 0 4.080 4.030 4.080 3.920 4.120 626,000 2,511,295 4.0117 3.840 3.793 3.840 3.690 3.878 665,047 3.7761 0.00%
2022-02-10 0 4.080 4.040 4.090 3.970 4.150 1,390,000 5,627,870 4.0488 3.840 3.803 3.850 3.737 3.906 1,476,701 3.8111 2.26%
2022-02-09 0 3.990 3.990 4.000 3.950 4.050 522,000 2,090,730 4.0052 3.756 3.756 3.765 3.718 3.812 554,560 3.7701 -0.99%
2022-02-08 0 4.030 4.000 4.030 3.900 4.060 1,409,000 5,623,110 3.9909 3.793 3.765 3.793 3.671 3.822 1,496,886 3.7565 0.50%
2022-02-07 0 4.010 4.000 4.010 3.870 4.150 1,110,000 4,432,770 3.9935 3.775 3.765 3.775 3.643 3.906 1,179,236 3.7590 -4.07%
2022-02-04 0 4.180 4.130 4.180 3.980 4.210 2,220,000 9,162,410 4.1272 3.935 3.888 3.935 3.746 3.963 2,358,472 3.8849 4.76%
2022-01-31 0 3.990 3.970 3.990 3.770 3.990 658,000 2,587,120 3.9318 3.756 3.737 3.756 3.549 3.756 699,043 3.7009 3.91%
2022-01-28 0 3.840 3.820 3.840 3.750 3.850 759,000 2,903,270 3.8251 3.615 3.596 3.615 3.530 3.624 806,343 3.6005 0.26%
2022-01-27 0 3.830 3.800 3.830 3.780 3.860 475,000 1,807,860 3.8060 3.605 3.577 3.605 3.558 3.633 504,628 3.5826 0.00%
2022-01-26 0 3.830 3.800 3.830 3.780 3.840 747,000 2,839,180 3.8008 3.605 3.577 3.605 3.558 3.615 793,594 3.5776 -0.26%
2022-01-25 0 3.840 3.820 3.840 3.770 3.840 1,144,000 4,353,970 3.8059 3.615 3.596 3.615 3.549 3.615 1,215,357 3.5825 -1.29%
2022-01-24 0 3.890 3.890 3.940 3.750 3.920 1,450,000 5,547,010 3.8255 3.662 3.662 3.709 3.530 3.690 1,540,444 3.6009 1.30%
2022-01-21 0 3.840 3.830 3.840 3.830 3.880 528,000 2,031,490 3.8475 3.615 3.605 3.615 3.605 3.652 560,934 3.6216 0.00%
2022-01-20 0 3.840 3.790 3.840 3.710 3.840 841,000 3,182,360 3.7840 3.615 3.567 3.615 3.492 3.615 893,457 3.5618 2.13%
2022-01-19 0 3.760 3.730 3.760 3.690 3.760 532,000 1,987,160 3.7353 3.539 3.511 3.539 3.473 3.539 565,183 3.5160 1.08%
2022-01-18 0 3.720 3.710 3.720 3.700 3.740 507,000 1,881,060 3.7102 3.502 3.492 3.502 3.483 3.520 538,624 3.4923 0.54%
2022-01-17 0 3.700 3.670 3.700 3.640 3.740 1,058,000 3,905,620 3.6915 3.483 3.455 3.483 3.426 3.520 1,123,993 3.4748 -1.33%
2022-01-14 0 3.750 3.720 3.750 3.710 3.800 618,000 2,310,020 3.7379 3.530 3.502 3.530 3.492 3.577 656,548 3.5184 0.00%
2022-01-13 0 3.750 3.740 3.750 3.720 3.770 501,000 1,872,345 3.7372 3.530 3.520 3.530 3.502 3.549 532,250 3.5178 -0.27%
2022-01-12 0 3.760 3.720 3.760 3.670 3.810 1,234,000 4,602,140 3.7294 3.539 3.502 3.539 3.455 3.586 1,310,971 3.5105 -0.27%
2022-01-11 0 3.770 3.710 3.770 3.680 3.810 1,285,000 4,794,930 3.7315 3.549 3.492 3.549 3.464 3.586 1,365,152 3.5124 0.27%
2022-01-10 0 3.760 3.740 3.760 3.720 3.810 1,032,000 3,875,630 3.7555 3.539 3.520 3.539 3.502 3.586 1,096,371 3.5350 -1.05%
2022-01-07 0 3.800 3.740 3.800 3.700 3.880 2,128,000 8,039,630 3.7780 3.577 3.520 3.577 3.483 3.652 2,260,734 3.5562 -0.52%
2022-01-06 0 3.820 3.820 3.840 3.810 4.000 2,584,000 9,957,200 3.8534 3.596 3.596 3.615 3.586 3.765 2,745,177 3.6272 -3.29%
2022-01-05 0 3.950 3.940 3.950 3.910 4.130 2,018,000 8,036,410 3.9824 3.718 3.709 3.718 3.680 3.888 2,143,873 3.7485 -2.23%
2022-01-04 0 4.040 4.040 4.050 4.020 4.180 953,000 3,868,510 4.0593 3.803 3.803 3.812 3.784 3.935 1,012,443 3.8210 -3.12%
2022-01-03 0 4.170 4.130 4.170 4.050 4.170 421,000 1,733,430 4.1174 3.925 3.888 3.925 3.812 3.925 447,260 3.8757 1.21%
2021-12-31 0 4.120 4.050 4.120 4.060 4.180 162,000 665,340 4.1070 3.878 3.812 3.878 3.822 3.935 172,105 3.8659 0.98%
2021-12-30 0 4.080 4.060 4.090 4.060 4.190 129,000 528,600 4.0977 3.840 3.822 3.850 3.822 3.944 137,046 3.8571 0.49%
2021-12-29 0 4.060 4.040 4.060 4.040 4.150 222,024 902,142 4.0633 3.822 3.803 3.822 3.803 3.906 235,873 3.8247 -1.69%
2021-12-28 0 4.130 4.130 4.170 4.110 4.320 550,000 2,294,000 4.1709 3.888 3.888 3.925 3.869 4.066 584,306 3.9260 -2.13%
2021-12-24 0 4.220 4.190 4.220 4.160 4.410 1,046,469 4,411,138 4.2153 3.972 3.944 3.972 3.916 4.151 1,111,742 3.9678 -0.47%
2021-12-23 0 4.240 4.240 4.290 4.130 4.480 3,711,000 15,951,135 4.2983 3.991 3.991 4.038 3.888 4.217 3,942,473 4.0460 3.41%
2021-12-22 0 4.100 4.080 4.100 4.010 4.130 566,512 2,317,439 4.0907 3.859 3.840 3.859 3.775 3.888 601,848 3.8505 1.74%
2021-12-21 0 4.030 4.010 4.030 3.970 4.050 327,000 1,312,350 4.0133 3.793 3.775 3.793 3.737 3.812 347,397 3.7777 0.50%
2021-12-20 0 4.010 3.980 4.010 3.960 4.110 1,248,000 4,992,660 4.0005 3.775 3.746 3.775 3.727 3.869 1,325,844 3.7656 -2.20%
2021-12-17 0 4.100 4.070 4.100 4.070 4.130 441,327 1,811,872 4.1055 3.859 3.831 3.859 3.831 3.888 468,855 3.8645 0.74%
2021-12-16 0 4.070 4.040 4.070 3.980 4.070 1,078,000 4,327,770 4.0146 3.831 3.803 3.831 3.746 3.831 1,145,240 3.7789 0.49%
2021-12-15 0 4.050 4.030 4.050 4.030 4.150 724,636 2,954,609 4.0774 3.812 3.793 3.812 3.793 3.906 769,835 3.8380 0.00%
2021-12-14 0 4.050 4.030 4.050 4.000 4.090 1,043,000 4,203,160 4.0299 3.812 3.793 3.812 3.765 3.850 1,108,057 3.7933 -0.98%
2021-12-13 0 4.090 4.070 4.090 4.040 4.190 629,601 2,570,082 4.0821 3.850 3.831 3.850 3.803 3.944 668,872 3.8424 -0.24%
2021-12-10 0 4.100 4.070 4.100 4.030 4.170 1,204,000 4,914,000 4.0814 3.859 3.831 3.859 3.793 3.925 1,279,099 3.8418 -1.20%
2021-12-09 0 4.150 4.120 4.150 4.120 4.250 568,000 2,364,890 4.1635 3.906 3.878 3.906 3.878 4.000 603,429 3.9191 -1.66%
2021-12-08 0 4.220 4.180 4.220 4.130 4.230 761,553 3,186,837 4.1847 3.972 3.935 3.972 3.888 3.982 809,055 3.9390 2.18%
2021-12-07 0 4.130 4.130 4.140 4.070 4.190 574,000 2,369,040 4.1272 3.888 3.888 3.897 3.831 3.944 609,803 3.8849 0.00%
2021-12-06 0 4.130 4.120 4.130 4.110 4.280 866,618 3,637,227 4.1970 3.888 3.878 3.888 3.869 4.029 920,673 3.9506 -0.72%
2021-12-03 0 4.160 4.150 4.160 4.000 4.290 857,000 3,568,060 4.1634 3.916 3.906 3.916 3.765 4.038 910,455 3.9190 0.24%
2021-12-02 0 4.150 4.130 4.150 4.100 4.150 724,000 2,988,900 4.1283 3.906 3.888 3.906 3.859 3.906 769,159 3.8859 0.00%
2021-12-01 0 4.150 4.150 4.170 4.110 4.200 944,000 3,918,740 4.1512 3.906 3.906 3.925 3.869 3.953 1,002,882 3.9075 0.48%
2021-11-30 0 4.130 4.130 4.150 4.110 4.300 2,021,848 8,381,296 4.1454 3.888 3.888 3.906 3.869 4.048 2,147,961 3.9020 -2.82%
2021-11-29 0 4.250 4.230 4.250 4.190 4.270 554,000 2,348,400 4.2390 4.000 3.982 4.000 3.944 4.019 588,556 3.9901 0.95%
2021-11-26 0 4.210 4.200 4.210 4.150 4.270 647,633 2,724,842 4.2074 3.963 3.953 3.963 3.906 4.019 688,029 3.9604 -1.41%
2021-11-25 0 4.270 4.270 4.280 4.210 4.300 763,000 3,258,430 4.2706 4.019 4.019 4.029 3.963 4.048 810,592 4.0198 -1.16%
2021-11-24 0 4.320 4.310 4.320 4.120 4.320 1,303,564 5,565,320 4.2693 4.066 4.057 4.066 3.878 4.066 1,384,874 4.0186 4.35%
2021-11-23 0 4.140 4.140 4.160 4.100 4.180 638,000 2,648,210 4.1508 3.897 3.897 3.916 3.859 3.935 677,795 3.9071 -0.96%
2021-11-22 0 4.180 4.130 4.180 4.020 4.180 544,000 2,250,060 4.1361 3.935 3.888 3.935 3.784 3.935 577,932 3.8933 1.70%
2021-11-19 0 4.110 4.110 4.120 4.060 4.140 438,000 1,799,320 4.1080 3.869 3.869 3.878 3.822 3.897 465,320 3.8668 -0.96%
2021-11-18 0 4.150 4.150 4.160 4.080 4.180 936,854 3,871,392 4.1323 3.906 3.906 3.916 3.840 3.935 995,290 3.8897 -0.24%
2021-11-17 0 4.160 4.160 4.170 4.000 4.200 1,471,000 6,109,061 4.1530 3.916 3.916 3.925 3.765 3.953 1,562,754 3.9092 2.97%
2021-11-16 0 4.040 4.010 4.040 3.960 4.040 1,377,564 5,514,973 4.0034 3.803 3.775 3.803 3.727 3.803 1,463,489 3.7684 -0.74%
2021-11-15 0 4.070 4.040 4.070 3.930 4.110 3,295,000 13,201,580 4.0065 3.831 3.803 3.831 3.699 3.869 3,500,525 3.7713 -2.40%
2021-11-12 0 4.170 4.160 4.170 4.060 4.210 2,168,000 8,927,050 4.1176 3.925 3.916 3.925 3.822 3.963 2,303,229 3.8759 -0.95%
2021-11-11 0 4.210 4.190 4.210 4.180 4.210 428,000 1,797,120 4.1989 3.963 3.944 3.963 3.935 3.963 454,696 3.9524 -0.24%
2021-11-10 0 4.220 4.210 4.220 4.170 4.280 1,261,000 5,322,090 4.2205 3.972 3.963 3.972 3.925 4.029 1,339,655 3.9727 -1.63%
2021-11-09 0 4.290 4.280 4.290 4.260 4.300 535,000 2,291,660 4.2835 4.038 4.029 4.038 4.010 4.048 568,371 4.0320 -0.23%
2021-11-08 0 4.300 4.280 4.300 4.250 4.300 530,000 2,265,090 4.2738 4.048 4.029 4.048 4.000 4.048 563,059 4.0228 0.00%
2021-11-05 0 4.300 4.300 4.310 4.280 4.440 1,472,000 6,375,230 4.3310 4.048 4.048 4.057 4.029 4.179 1,563,816 4.0767 -2.49%
2021-11-04 0 4.410 4.380 4.410 4.340 4.430 697,577 3,054,197 4.3783 4.151 4.123 4.151 4.085 4.170 741,088 4.1212 0.68%
2021-11-03 0 4.380 4.380 4.390 4.300 4.390 1,514,000 6,562,250 4.3344 4.123 4.123 4.132 4.048 4.132 1,608,436 4.0799 0.00%
2021-11-02 0 4.380 4.370 4.380 4.340 4.490 1,508,748 6,610,021 4.3811 4.123 4.113 4.123 4.085 4.226 1,602,856 4.1239 -0.23%
2021-11-01 0 4.390 4.380 4.390 4.360 4.470 1,130,000 4,972,390 4.4003 4.132 4.123 4.132 4.104 4.208 1,200,484 4.1420 -1.79%
2021-10-29 0 4.470 4.450 4.470 4.360 4.540 2,470,000 11,070,860 4.4821 4.208 4.189 4.208 4.104 4.273 2,624,066 4.2190 0.00%
2021-10-28 0 4.470 4.470 4.480 4.400 4.600 1,609,000 7,269,632 4.5181 4.208 4.208 4.217 4.142 4.330 1,709,361 4.2528 -2.83%
2021-10-27 0 4.600 4.580 4.600 4.540 4.630 821,000 3,759,100 4.5787 4.330 4.311 4.330 4.273 4.358 872,210 4.3099 -1.50%
2021-10-26 0 4.670 4.620 4.670 4.590 4.730 991,150 4,592,887 4.6339 4.396 4.349 4.396 4.321 4.452 1,052,973 4.3618 0.43%
2021-10-25 0 4.650 4.610 4.650 4.550 4.670 1,193,180 5,491,711 4.6026 4.377 4.339 4.377 4.283 4.396 1,267,605 4.3324 2.42%
2021-10-22 0 4.540 4.520 4.540 4.340 4.740 8,353,000 37,625,330 4.5044 4.273 4.255 4.273 4.085 4.462 8,874,018 4.2399 -4.22%
2021-10-21 0 4.740 4.740 4.760 4.710 4.940 5,071,000 24,160,510 4.7644 4.462 4.462 4.481 4.433 4.650 5,387,303 4.4847 -3.27%
2021-10-20 0 4.900 4.860 4.900 4.690 4.920 6,832,904 33,082,775 4.8417 4.612 4.575 4.612 4.415 4.631 7,259,106 4.5574 1.87%
2021-10-19 0 4.810 4.790 4.810 4.700 4.900 7,912,053 38,101,039 4.8156 4.528 4.509 4.528 4.424 4.612 8,405,567 4.5328 -0.21%
2021-10-18 0 4.820 4.800 4.820 4.440 4.830 11,086,000 51,774,295 4.6702 4.537 4.518 4.537 4.179 4.546 11,777,489 4.3960 7.83%
2021-10-15 0 4.470 4.470 4.480 4.410 4.500 3,135,952 13,918,357 4.4383 4.208 4.208 4.217 4.151 4.236 3,331,557 4.1777 -0.67%
2021-10-12 0 4.500 4.470 4.500 4.430 4.520 2,433,746 10,859,870 4.4622 4.236 4.208 4.236 4.170 4.255 2,585,551 4.2002 0.90%
2021-10-11 0 4.460 4.470 4.480 4.420 4.560 2,121,934 9,493,009 4.4738 4.198 4.208 4.217 4.160 4.292 2,254,290 4.2111 -1.98%
2021-10-08 0 4.550 4.530 4.550 4.420 4.650 6,568,668 29,604,764 4.5070 4.283 4.264 4.283 4.160 4.377 6,978,388 4.2423 1.56%
2021-10-07 0 4.480 4.460 4.480 4.320 4.510 2,192,000 9,716,645 4.4328 4.217 4.198 4.217 4.066 4.245 2,328,726 4.1725 2.28%
2021-10-06 0 4.380 4.380 4.390 4.260 4.420 1,582,000 6,891,010 4.3559 4.123 4.123 4.132 4.010 4.160 1,680,677 4.1001 1.86%
2021-10-05 0 4.300 4.300 4.320 4.250 4.330 468,000 2,009,230 4.2932 4.048 4.048 4.066 4.000 4.076 497,191 4.0412 0.70%
2021-10-04 0 4.270 4.260 4.270 4.230 4.290 1,729,000 7,352,970 4.2527 4.019 4.010 4.019 3.982 4.038 1,836,846 4.0030 -0.70%
2021-09-30 0 4.300 4.290 4.300 4.280 4.400 598,000 2,575,800 4.3074 4.048 4.038 4.048 4.029 4.142 635,300 4.0545 -0.23%
2021-09-29 0 4.310 4.310 4.340 4.290 4.500 1,174,000 5,098,099 4.3425 4.057 4.057 4.085 4.038 4.236 1,247,228 4.0875 -3.15%
2021-09-28 0 4.450 4.450 4.460 4.350 4.510 2,815,361 12,489,027 4.4360 4.189 4.189 4.198 4.095 4.245 2,990,969 4.1756 2.53%
2021-09-27 0 4.340 4.330 4.340 4.290 4.430 1,612,000 7,009,490 4.3483 4.085 4.076 4.085 4.038 4.170 1,712,548 4.0930 -0.46%
2021-09-24 0 4.360 4.330 4.370 4.300 4.460 4,479,000 19,645,920 4.3862 4.104 4.076 4.113 4.048 4.198 4,758,377 4.1287 0.23%
2021-09-23 0 4.350 4.350 4.370 4.150 4.360 3,547,564 15,131,532 4.2653 4.095 4.095 4.113 3.906 4.104 3,768,843 4.0149 7.94%
2021-09-21 0 4.030 4.030 4.050 4.030 4.140 798,000 3,236,110 4.0553 3.793 3.793 3.812 3.793 3.897 847,775 3.8172 -1.47%
2021-09-20 0 4.090 4.080 4.090 4.090 4.300 453,000 1,878,590 4.1470 3.850 3.840 3.850 3.850 4.048 481,256 3.9035 -4.22%
2021-09-17 0 4.270 4.200 4.270 4.080 4.270 1,996,000 8,282,290 4.1494 4.019 3.953 4.019 3.840 4.019 2,120,500 3.9058 2.15%
2021-09-16 0 4.180 4.180 4.190 4.120 4.340 945,000 3,969,122 4.2001 3.935 3.935 3.944 3.878 4.085 1,003,944 3.9535 -4.13%
2021-09-15 0 4.360 4.310 4.360 4.200 4.420 2,414,000 10,449,000 4.3285 4.104 4.057 4.104 3.953 4.160 2,564,573 4.0744 3.07%
2021-09-14 0 4.230 4.210 4.230 4.200 4.260 1,302,000 5,508,310 4.2307 3.982 3.963 3.982 3.953 4.010 1,383,212 3.9823 -1.40%
2021-09-13 0 4.290 4.270 4.290 4.060 4.310 1,311,000 5,561,940 4.2425 4.038 4.019 4.038 3.822 4.057 1,392,774 3.9934 0.47%
2021-09-10 0 4.320 4.320 4.330 4.280 4.380 1,401,000 6,051,901 4.3197 4.019 4.019 4.029 3.982 4.075 1,505,816 4.0190 -0.69%
2021-09-09 0 4.350 4.300 4.350 4.300 4.380 799,336 3,469,508 4.3405 4.047 4.001 4.047 4.001 4.075 859,138 4.0384 1.16%
2021-09-08 0 4.300 4.290 4.300 4.300 4.580 1,576,504 6,855,867 4.3488 4.001 3.991 4.001 4.001 4.261 1,694,450 4.0461 -2.71%
2021-09-07 0 4.420 4.420 4.430 4.380 4.550 1,306,000 5,762,080 4.4120 4.112 4.112 4.122 4.075 4.233 1,403,708 4.1049 -2.21%
2021-09-06 0 4.520 4.480 4.520 4.460 4.800 3,431,000 15,801,990 4.6057 4.205 4.168 4.205 4.150 4.466 3,687,690 4.2851 0.67%
2021-09-03 0 4.490 4.470 4.490 4.410 4.510 2,109,000 9,418,560 4.4659 4.177 4.159 4.177 4.103 4.196 2,266,785 4.1550 0.00%
2021-09-02 0 4.490 4.470 4.490 4.440 4.620 4,825,000 21,711,835 4.4999 4.177 4.159 4.177 4.131 4.298 5,185,982 4.1866 -2.39%
2021-09-01 0 4.600 4.580 4.600 4.310 4.650 7,915,000 36,174,460 4.5704 4.280 4.261 4.280 4.010 4.326 8,507,160 4.2522 6.48%
2021-08-31 0 4.320 4.280 4.320 4.260 4.380 2,877,000 12,372,085 4.3003 4.019 3.982 4.019 3.963 4.075 3,092,243 4.0010 0.47%
2021-08-30 0 4.300 4.270 4.300 4.260 4.350 1,414,000 6,082,740 4.3018 4.001 3.973 4.001 3.963 4.047 1,519,788 4.0024 0.00%
2021-08-27 0 4.300 4.280 4.300 4.240 4.380 1,071,000 4,601,080 4.2961 4.001 3.982 4.001 3.945 4.075 1,151,127 3.9970 -1.83%
2021-08-26 0 4.380 4.370 4.380 4.270 4.430 6,487,000 28,359,050 4.3717 4.075 4.066 4.075 3.973 4.122 6,972,325 4.0674 2.58%
2021-08-25 0 4.270 4.260 4.270 4.250 4.320 1,773,000 7,592,300 4.2822 3.973 3.963 3.973 3.954 4.019 1,905,647 3.9841 -0.47%
2021-08-24 0 4.290 4.270 4.290 4.120 4.340 3,880,000 16,501,168 4.2529 3.991 3.973 3.991 3.833 4.038 4,170,282 3.9568 5.15%
2021-08-23 0 4.080 4.050 4.080 4.010 4.110 757,000 3,075,780 4.0631 3.796 3.768 3.796 3.731 3.824 813,635 3.7803 1.24%
2021-08-20 0 4.030 4.010 4.030 4.000 4.120 931,300 3,777,868 4.0566 3.749 3.731 3.749 3.722 3.833 1,000,975 3.7742 -1.71%
2021-08-19 0 4.100 4.060 4.100 4.030 4.140 1,037,000 4,247,850 4.0963 3.815 3.777 3.815 3.749 3.852 1,114,583 3.8112 -0.49%
2021-08-18 0 4.120 4.100 4.120 3.990 4.180 1,046,100 4,307,670 4.1178 3.833 3.815 3.833 3.712 3.889 1,124,364 3.8312 1.98%
2021-08-17 0 4.040 4.030 4.040 3.970 4.080 1,799,800 7,262,988 4.0354 3.759 3.749 3.759 3.694 3.796 1,934,452 3.7545 1.51%
2021-08-16 0 3.980 3.980 4.000 3.890 4.020 770,000 3,073,880 3.9921 3.703 3.703 3.722 3.619 3.740 827,608 3.7142 0.51%
2021-08-13 0 3.960 3.960 3.970 3.930 4.000 1,181,000 4,673,200 3.9570 3.684 3.684 3.694 3.656 3.722 1,269,356 3.6816 -1.00%
2021-08-12 0 4.000 3.980 4.000 3.840 4.040 1,477,800 5,865,726 3.9692 3.722 3.703 3.722 3.573 3.759 1,588,362 3.6929 3.63%
2021-08-11 0 3.860 3.850 3.860 3.790 3.950 4,341,000 16,633,340 3.8317 3.591 3.582 3.591 3.526 3.675 4,665,772 3.5650 -0.52%
2021-08-10 0 3.880 3.870 3.880 3.850 3.980 2,036,800 7,916,432 3.8867 3.610 3.601 3.610 3.582 3.703 2,189,183 3.6162 -3.00%
2021-08-09 0 4.000 3.980 4.000 3.940 4.050 513,000 2,046,020 3.9883 3.722 3.703 3.722 3.666 3.768 551,380 3.7107 0.00%
2021-08-06 0 4.000 3.960 4.000 3.900 4.030 922,000 3,654,890 3.9641 3.722 3.684 3.722 3.629 3.749 990,979 3.6882 -0.99%
2021-08-05 0 4.040 4.030 4.040 4.000 4.110 607,000 2,458,810 4.0508 3.759 3.749 3.759 3.722 3.824 652,413 3.7688 -1.70%
2021-08-04 0 4.110 4.100 4.110 4.080 4.160 437,000 1,796,150 4.1102 3.824 3.815 3.824 3.796 3.870 469,694 3.8241 0.00%
2021-08-03 0 4.110 4.110 4.120 4.030 4.180 1,209,000 4,952,180 4.0961 3.824 3.824 3.833 3.749 3.889 1,299,451 3.8110 0.98%
2021-08-02 0 4.070 4.060 4.070 4.000 4.120 1,276,000 5,185,150 4.0636 3.787 3.777 3.787 3.722 3.833 1,371,464 3.7807 0.49%
2021-07-30 0 4.050 4.030 4.050 3.990 4.220 1,357,000 5,610,150 4.1342 3.768 3.749 3.768 3.712 3.926 1,458,524 3.8465 1.25%
2021-07-29 0 4.000 4.000 4.010 3.960 4.070 702,000 2,812,960 4.0071 3.722 3.722 3.731 3.684 3.787 754,520 3.7281 1.52%
2021-07-28 0 3.940 3.910 3.940 3.720 3.950 2,401,000 9,267,650 3.8599 3.666 3.638 3.666 3.461 3.675 2,580,631 3.5912 1.03%
2021-07-27 0 3.900 3.890 3.900 3.800 4.030 1,630,000 6,364,704 3.9047 3.629 3.619 3.629 3.535 3.749 1,751,948 3.6329 -2.50%
2021-07-26 0 4.000 3.990 4.000 3.850 4.140 2,520,000 10,164,460 4.0335 3.722 3.712 3.722 3.582 3.852 2,708,534 3.7528 -4.31%
2021-07-23 0 4.180 4.170 4.180 4.120 4.240 1,711,000 7,143,960 4.1753 3.889 3.880 3.889 3.833 3.945 1,839,008 3.8847 -1.88%
2021-07-22 0 4.260 4.230 4.260 4.200 4.330 1,426,000 6,062,970 4.2517 3.963 3.936 3.963 3.908 4.029 1,532,686 3.9558 -0.47%
2021-07-21 0 4.280 4.280 4.290 4.200 4.310 1,130,000 4,809,830 4.2565 3.982 3.982 3.991 3.908 4.010 1,214,541 3.9602 -0.70%
2021-07-20 0 4.310 4.300 4.310 4.160 4.310 2,154,000 9,135,610 4.2412 4.010 4.001 4.010 3.870 4.010 2,315,151 3.9460 0.23%
2021-07-19 0 4.300 4.300 4.310 4.280 4.430 1,659,000 7,161,590 4.3168 4.001 4.001 4.010 3.982 4.122 1,783,118 4.0163 -0.92%
2021-07-16 0 4.340 4.330 4.340 4.300 4.360 1,502,130 6,523,399 4.3428 4.038 4.029 4.038 4.001 4.057 1,614,512 4.0405 -0.23%
2021-07-15 0 4.350 4.330 4.350 4.290 4.380 1,290,000 5,594,630 4.3369 4.047 4.029 4.047 3.991 4.075 1,386,511 4.0350 -0.23%
2021-07-14 0 4.360 4.350 4.360 4.300 4.420 1,381,000 6,004,515 4.3479 4.057 4.047 4.057 4.001 4.112 1,484,319 4.0453 -0.91%
2021-07-13 0 4.400 4.390 4.400 4.350 4.430 2,672,000 11,738,810 4.3933 4.094 4.084 4.094 4.047 4.122 2,871,906 4.0875 1.15%
2021-07-12 0 4.350 4.350 4.370 4.250 4.510 2,510,000 11,017,020 4.3893 4.047 4.047 4.066 3.954 4.196 2,697,785 4.0837 -2.47%
2021-07-09 0 4.460 4.450 4.460 4.400 4.570 3,626,000 16,166,255 4.4584 4.150 4.140 4.150 4.094 4.252 3,897,279 4.1481 -2.83%
2021-07-08 0 4.590 4.560 4.590 4.540 4.750 3,216,000 14,878,970 4.6265 4.271 4.243 4.271 4.224 4.419 3,456,605 4.3045 -1.29%
2021-07-07 0 4.650 4.640 4.650 4.560 4.690 2,793,000 12,942,550 4.6339 4.326 4.317 4.326 4.243 4.364 3,001,958 4.3114 1.09%
2021-07-06 0 4.600 4.600 4.620 4.550 4.740 3,443,008 15,913,496 4.6220 4.280 4.280 4.298 4.233 4.410 3,700,596 4.3003 0.44%
2021-07-05 0 4.580 4.550 4.580 4.460 4.590 2,061,000 9,392,650 4.5573 4.261 4.233 4.261 4.150 4.271 2,215,194 4.2401 0.88%
2021-07-02 0 4.540 4.530 4.540 4.510 4.580 2,722,000 12,362,540 4.5417 4.224 4.215 4.224 4.196 4.261 2,925,646 4.2256 0.44%
2021-06-30 0 4.520 4.520 4.550 4.510 4.590 3,962,000 18,033,565 4.5516 4.205 4.205 4.233 4.196 4.271 4,258,417 4.2348 0.44%
2021-06-29 0 4.500 4.500 4.510 4.410 4.570 2,964,000 13,284,010 4.4818 4.187 4.187 4.196 4.103 4.252 3,185,751 4.1698 0.00%
2021-06-28 0 4.500 4.500 4.510 4.430 4.640 1,002,000 4,516,370 4.5074 4.187 4.187 4.196 4.122 4.317 1,076,965 4.1936 -1.10%
2021-06-25 0 4.550 4.520 4.550 4.440 4.650 5,616,000 25,450,460 4.5318 4.233 4.205 4.233 4.131 4.326 6,036,161 4.2163 -2.15%
2021-06-24 0 4.650 4.620 4.650 4.460 4.680 6,595,063 30,184,422 4.5768 4.326 4.298 4.326 4.150 4.354 7,088,472 4.2582 4.03%
2021-06-23 0 4.470 4.470 4.500 4.360 4.510 2,560,672 11,433,840 4.4652 4.159 4.159 4.187 4.057 4.196 2,752,249 4.1544 -0.67%
2021-06-22 0 4.500 4.470 4.500 4.450 4.550 9,538,100 42,814,556 4.4888 4.187 4.159 4.187 4.140 4.233 10,251,692 4.1763 1.79%
2021-06-21 0 4.470 4.450 4.470 4.190 4.590 8,328,000 37,203,995 4.4673 4.113 4.095 4.113 3.856 4.224 9,050,268 4.1108 5.42%
2021-06-18 0 4.240 4.240 4.250 4.060 4.300 6,705,000 28,113,125 4.1929 3.902 3.902 3.911 3.736 3.957 7,286,509 3.8582 3.67%
2021-06-17 0 4.090 4.090 4.100 4.080 4.150 1,201,000 4,911,710 4.0897 3.764 3.764 3.773 3.754 3.819 1,305,160 3.7633 0.00%
2021-06-16 0 4.090 4.080 4.090 4.070 4.180 498,000 2,035,260 4.0869 3.764 3.754 3.764 3.745 3.846 541,190 3.7607 -0.49%
2021-06-15 0 4.110 4.080 4.110 4.080 4.170 663,000 2,720,280 4.1030 3.782 3.754 3.782 3.754 3.837 720,500 3.7755 0.49%
2021-06-11 0 4.090 4.080 4.090 4.050 4.130 290,000 1,185,400 4.0876 3.764 3.754 3.764 3.727 3.800 315,151 3.7614 1.24%
2021-06-10 0 4.040 4.040 4.070 4.020 4.090 845,000 3,430,300 4.0595 3.718 3.718 3.745 3.699 3.764 918,285 3.7356 0.50%
2021-06-09 0 4.020 4.010 4.020 3.960 4.030 1,313,000 5,242,210 3.9925 3.699 3.690 3.699 3.644 3.708 1,426,873 3.6739 1.26%
2021-06-08 0 3.970 3.960 3.970 3.950 4.000 475,000 1,884,200 3.9667 3.653 3.644 3.653 3.635 3.681 516,196 3.6502 0.25%
2021-06-07 0 3.960 3.940 3.960 3.940 4.040 1,171,000 4,649,890 3.9709 3.644 3.626 3.644 3.626 3.718 1,272,558 3.6540 -0.25%
2021-06-04 0 3.970 3.970 3.980 3.970 4.060 1,183,000 4,747,980 4.0135 3.653 3.653 3.662 3.653 3.736 1,285,599 3.6932 -2.22%
2021-06-03 0 4.060 4.060 4.070 4.060 4.100 1,161,000 4,739,220 4.0820 3.736 3.736 3.745 3.736 3.773 1,261,691 3.7562 -0.98%
2021-06-02 0 4.100 4.090 4.100 4.070 4.110 2,524,000 10,327,260 4.0916 3.773 3.764 3.773 3.745 3.782 2,742,900 3.7651 0.49%
2021-06-01 0 4.080 4.080 4.090 4.070 4.090 1,026,000 4,185,000 4.0789 3.754 3.754 3.764 3.745 3.764 1,114,983 3.7534 0.25%
2021-05-31 0 4.070 4.060 4.070 4.030 4.100 598,000 2,429,850 4.0633 3.745 3.736 3.745 3.708 3.773 649,863 3.7390 -0.25%
2021-05-28 0 4.080 4.070 4.080 4.060 4.110 1,489,000 6,092,480 4.0917 3.754 3.745 3.754 3.736 3.782 1,618,137 3.7651 -0.49%
2021-05-27 0 4.100 4.090 4.100 4.050 4.100 3,841,481 15,720,978 4.0924 3.773 3.764 3.773 3.727 3.773 4,174,643 3.7658 0.99%
2021-05-26 0 4.060 4.040 4.060 4.000 4.100 1,944,000 7,846,050 4.0360 3.736 3.718 3.736 3.681 3.773 2,112,598 3.7139 0.50%
2021-05-25 0 4.040 4.040 4.050 4.010 4.060 3,655,000 14,764,720 4.0396 3.718 3.718 3.727 3.690 3.736 3,971,989 3.7172 0.75%
2021-05-24 0 4.010 4.010 4.020 3.910 4.020 1,458,000 5,800,530 3.9784 3.690 3.690 3.699 3.598 3.699 1,584,449 3.6609 0.50%
2021-05-21 0 3.990 3.970 3.990 3.940 4.030 795,000 3,162,330 3.9778 3.672 3.653 3.672 3.626 3.708 863,948 3.6603 -0.25%
2021-05-20 0 4.000 3.960 4.000 3.930 4.020 907,980 3,616,750 3.9833 3.681 3.644 3.681 3.616 3.699 986,727 3.6654 0.25%
2021-05-18 0 3.990 3.990 4.000 3.880 4.060 2,021,000 8,014,960 3.9658 3.672 3.672 3.681 3.570 3.736 2,196,277 3.6493 1.53%
2021-05-17 0 3.930 3.890 3.930 3.840 3.950 748,000 2,933,760 3.9221 3.616 3.580 3.616 3.534 3.635 812,872 3.6091 0.51%
2021-05-14 0 3.910 3.910 3.920 3.870 3.980 2,827,000 11,088,850 3.9225 3.598 3.598 3.607 3.561 3.662 3,072,179 3.6094 -1.76%
2021-05-13 0 3.980 3.980 3.990 3.940 4.010 1,720,000 6,861,126 3.9890 3.662 3.662 3.672 3.626 3.690 1,869,171 3.6707 -0.50%
2021-05-12 0 4.000 3.930 4.000 3.910 4.100 2,667,000 10,593,990 3.9722 3.681 3.616 3.681 3.598 3.773 2,898,303 3.6552 -0.74%
2021-05-11 0 4.030 4.020 4.030 4.000 4.070 1,076,000 4,348,010 4.0409 3.708 3.699 3.708 3.681 3.745 1,169,319 3.7184 -0.25%
2021-05-10 0 4.040 4.040 4.050 4.040 4.130 819,000 3,324,600 4.0593 3.718 3.718 3.727 3.718 3.800 890,030 3.7354 -0.74%
2021-05-07 0 4.070 4.060 4.070 4.060 4.200 1,861,700 7,696,052 4.1339 3.745 3.736 3.745 3.736 3.865 2,023,161 3.8040 -1.69%
2021-05-06 0 4.140 4.140 4.150 4.030 4.190 6,199,970 25,593,535 4.1280 3.810 3.810 3.819 3.708 3.856 6,737,679 3.7986 1.97%
2021-05-05 0 4.060 4.050 4.060 4.040 4.100 653,000 2,650,110 4.0584 3.736 3.727 3.736 3.718 3.773 709,633 3.7345 0.25%
2021-05-04 0 4.050 4.050 4.060 4.020 4.120 1,085,000 4,395,780 4.0514 3.727 3.727 3.736 3.699 3.791 1,179,099 3.7281 0.75%
2021-05-03 0 4.020 4.020 4.030 3.990 4.130 1,675,000 6,821,600 4.0726 3.699 3.699 3.708 3.672 3.800 1,820,269 3.7476 0.00%
2021-04-30 0 4.020 4.020 4.040 4.000 4.090 2,204,000 8,892,890 4.0349 3.699 3.699 3.718 3.681 3.764 2,395,148 3.7129 -1.23%
2021-04-29 0 4.070 4.060 4.070 4.030 4.200 1,644,000 6,755,850 4.1094 3.745 3.736 3.745 3.708 3.865 1,786,580 3.7814 -3.10%
2021-04-28 0 4.200 4.180 4.200 4.080 4.230 5,445,000 22,723,170 4.1732 3.865 3.846 3.865 3.754 3.892 5,917,232 3.8402 3.45%
2021-04-27 0 4.060 4.060 4.080 3.900 4.180 6,739,000 27,323,550 4.0545 3.736 3.736 3.754 3.589 3.846 7,323,457 3.7310 4.10%
2021-04-26 0 3.900 3.880 3.900 3.660 4.100 18,861,000 72,001,130 3.8175 3.589 3.570 3.589 3.368 3.773 20,496,769 3.5128 6.56%
2021-04-23 0 3.660 3.660 3.670 3.610 3.700 14,936,000 54,353,570 3.6391 3.368 3.368 3.377 3.322 3.405 16,231,364 3.3487 -0.54%
2021-04-22 0 3.680 3.620 3.680 3.620 3.700 362,000 1,321,800 3.6514 3.386 3.331 3.386 3.331 3.405 393,395 3.3600 0.55%
2021-04-21 0 3.660 3.650 3.660 3.590 3.670 5,507,000 19,944,780 3.6217 3.368 3.359 3.368 3.303 3.377 5,984,609 3.3327 1.67%
2021-04-20 0 3.600 3.600 3.610 3.570 3.660 3,147,000 11,328,790 3.5999 3.313 3.313 3.322 3.285 3.368 3,419,932 3.3126 -1.10%
2021-04-19 0 3.640 3.630 3.640 3.570 3.640 11,553,000 41,619,300 3.6025 3.350 3.340 3.350 3.285 3.350 12,554,964 3.3150 0.83%
2021-04-16 0 3.610 3.600 3.610 3.590 3.640 797,000 2,876,396 3.6090 3.322 3.313 3.322 3.303 3.350 866,122 3.3210 0.28%
2021-04-15 0 3.600 3.590 3.600 3.570 3.650 262,310 945,802 3.6057 3.313 3.303 3.313 3.285 3.359 285,060 3.3179 0.00%
2021-04-14 0 3.600 3.590 3.610 3.590 3.650 1,194,000 4,307,890 3.6079 3.313 3.303 3.322 3.303 3.359 1,297,553 3.3200 -0.55%
2021-04-13 0 3.620 3.610 3.620 3.580 3.630 921,000 3,328,920 3.6145 3.331 3.322 3.331 3.294 3.340 1,000,876 3.3260 1.12%
2021-04-12 0 3.580 3.570 3.580 3.540 3.600 1,214,718 4,335,642 3.5693 3.294 3.285 3.294 3.257 3.313 1,320,068 3.2844 -0.83%
2021-04-09 0 3.610 3.600 3.610 3.550 3.650 1,144,000 4,110,450 3.5931 3.322 3.313 3.322 3.267 3.359 1,243,216 3.3063 0.84%
2021-04-08 0 3.580 3.570 3.580 3.570 3.610 662,000 2,374,450 3.5868 3.294 3.285 3.294 3.285 3.322 719,414 3.3005 -0.56%
2021-04-07 0 3.600 3.590 3.600 3.570 3.620 1,315,000 4,717,050 3.5871 3.313 3.303 3.313 3.285 3.331 1,429,047 3.3008 0.00%
2021-04-01 0 3.600 3.590 3.600 3.560 3.640 1,726,349 6,203,440 3.5934 3.313 3.303 3.313 3.276 3.350 1,876,071 3.3066 0.28%
2021-03-31 0 3.590 3.590 3.600 3.580 3.640 2,517,000 9,084,570 3.6093 3.303 3.303 3.313 3.294 3.350 2,735,293 3.3212 -0.55%
2021-03-30 0 3.610 3.600 3.610 3.560 3.640 2,509,000 9,009,680 3.5909 3.322 3.313 3.322 3.276 3.350 2,726,600 3.3044 0.56%
2021-03-29 0 3.590 3.590 3.600 3.590 3.700 2,991,000 10,871,660 3.6348 3.303 3.303 3.313 3.303 3.405 3,250,402 3.3447 0.00%
2021-03-26 0 3.590 3.590 3.600 3.550 3.710 3,199,000 11,459,600 3.5822 3.303 3.303 3.313 3.267 3.414 3,476,442 3.2964 -0.83%
2021-03-25 0 3.620 3.600 3.620 3.600 3.690 2,865,000 10,402,730 3.6310 3.331 3.313 3.331 3.313 3.396 3,113,475 3.3412 -1.63%
2021-03-24 0 3.680 3.680 3.690 3.620 3.750 3,933,000 14,437,315 3.6708 3.386 3.386 3.396 3.331 3.451 4,274,100 3.3779 0.00%
2021-03-23 0 3.680 3.660 3.680 3.630 3.700 1,868,000 6,852,235 3.6682 3.386 3.368 3.386 3.340 3.405 2,030,007 3.3755 0.27%
2021-03-22 0 3.670 3.670 3.680 3.630 3.680 1,139,000 4,165,040 3.6568 3.377 3.377 3.386 3.340 3.386 1,237,783 3.3649 0.55%
2021-03-19 0 3.650 3.650 3.660 3.600 3.710 1,640,000 6,007,670 3.6632 3.359 3.359 3.368 3.313 3.414 1,782,233 3.3709 0.00%
2021-03-18 0 3.650 3.630 3.660 3.600 3.680 3,519,168 12,858,303 3.6538 3.359 3.340 3.368 3.313 3.386 3,824,377 3.3622 -0.54%
2021-03-17 0 3.670 3.660 3.670 3.560 3.670 2,390,000 8,661,040 3.6239 3.377 3.368 3.377 3.276 3.377 2,597,279 3.3347 0.55%
2021-03-16 0 3.650 3.610 3.650 3.550 3.650 5,747,000 20,746,670 3.6100 3.359 3.322 3.359 3.267 3.359 6,245,424 3.3219 3.11%
2021-03-15 0 3.540 3.540 3.550 3.510 3.630 3,680,000 13,111,300 3.5629 3.257 3.257 3.267 3.230 3.340 3,999,158 3.2785 -1.67%
2021-03-12 0 3.600 3.580 3.600 3.400 3.640 11,174,000 39,534,450 3.5381 3.313 3.294 3.313 3.129 3.350 12,143,094 3.2557 -0.55%
2021-03-11 0 3.620 3.610 3.620 3.380 3.640 7,934,000 27,796,970 3.5035 3.331 3.322 3.331 3.110 3.350 8,622,097 3.2239 7.10%
2021-03-10 0 3.380 3.380 3.390 3.370 3.450 2,004,000 6,797,870 3.3922 3.110 3.110 3.119 3.101 3.175 2,177,802 3.1214 -0.29%
2021-03-09 0 3.390 3.380 3.390 3.340 3.390 1,651,000 5,559,300 3.3672 3.119 3.110 3.119 3.073 3.119 1,794,187 3.0985 1.19%
2021-03-08 0 3.350 3.340 3.350 3.310 3.380 2,200,000 7,350,830 3.3413 3.083 3.073 3.083 3.046 3.110 2,390,801 3.0746 1.52%
2021-03-05 0 3.300 3.300 3.310 3.250 3.340 4,112,000 13,592,390 3.3055 3.037 3.037 3.046 2.991 3.073 4,468,624 3.0417 -0.60%
2021-03-04 0 3.320 3.310 3.320 3.300 3.340 1,178,000 3,907,960 3.3175 3.055 3.046 3.055 3.037 3.073 1,280,165 3.0527 0.00%
2021-03-03 0 3.320 3.310 3.320 3.290 3.350 1,646,000 5,447,577 3.3096 3.055 3.046 3.055 3.027 3.083 1,788,754 3.0455 0.91%
2021-03-02 0 3.290 3.280 3.290 3.270 3.310 2,027,000 6,670,820 3.2910 3.027 3.018 3.027 3.009 3.046 2,202,797 3.0283 1.23%
2021-03-01 0 3.250 3.250 3.260 3.250 3.520 2,374,000 7,813,810 3.2914 2.991 2.991 3.000 2.991 3.239 2,579,891 3.0287 1.56%
2021-02-26 0 3.200 3.200 3.210 3.090 3.200 2,044,000 6,439,020 3.1502 2.945 2.945 2.954 2.843 2.945 2,221,271 2.8988 1.27%
2021-02-25 0 3.160 3.130 3.160 3.130 3.190 1,166,000 3,688,230 3.1631 2.908 2.880 2.908 2.880 2.935 1,267,124 2.9107 -0.63%
2021-02-24 0 3.180 3.170 3.180 3.080 3.230 2,387,000 7,556,040 3.1655 2.926 2.917 2.926 2.834 2.972 2,594,019 2.9129 -0.31%
2021-02-23 0 3.190 3.170 3.190 3.160 3.230 1,279,000 4,088,420 3.1966 2.935 2.917 2.935 2.908 2.972 1,389,925 2.9415 -0.31%
2021-02-22 0 3.200 3.190 3.200 3.200 3.320 1,576,000 5,096,060 3.2335 2.945 2.935 2.945 2.945 3.055 1,712,683 2.9755 -1.23%
2021-02-19 0 3.240 3.240 3.250 3.180 3.250 2,106,000 6,800,980 3.2293 2.981 2.981 2.991 2.926 2.991 2,288,648 2.9716 0.31%
2021-02-18 0 3.230 3.220 3.230 3.180 3.400 1,544,000 4,977,840 3.2240 2.972 2.963 2.972 2.926 3.129 1,677,907 2.9667 0.31%
2021-02-17 0 3.220 3.200 3.220 3.200 3.310 890,000 2,874,670 3.2300 2.963 2.945 2.963 2.945 3.046 967,188 2.9722 -0.62%
2021-02-16 0 3.240 3.220 3.240 3.230 3.290 1,089,000 3,548,530 3.2585 2.981 2.963 2.981 2.972 3.027 1,183,446 2.9985 -0.61%
2021-02-11 0 3.260 3.210 3.260 3.180 3.280 1,273,000 4,132,040 3.2459 3.000 2.954 3.000 2.926 3.018 1,383,404 2.9869 0.93%
2021-02-10 0 3.230 3.190 3.230 3.210 3.280 2,398,000 7,730,362 3.2237 2.972 2.935 2.972 2.954 3.018 2,605,973 2.9664 -0.92%
2021-02-09 0 3.260 3.250 3.260 3.180 3.300 1,274,000 4,100,430 3.2185 3.000 2.991 3.000 2.926 3.037 1,384,491 2.9617 2.84%
2021-02-08 0 3.170 3.150 3.170 3.130 3.210 906,000 2,873,610 3.1718 2.917 2.899 2.917 2.880 2.954 984,575 2.9186 -0.31%
2021-02-05 0 3.180 3.160 3.180 3.140 3.190 1,177,000 3,730,700 3.1697 2.926 2.908 2.926 2.889 2.935 1,279,078 2.9167 0.95%
2021-02-04 0 3.150 3.140 3.150 3.140 3.200 955,091 3,024,492 3.1667 2.899 2.889 2.899 2.889 2.945 1,037,924 2.9140 -1.87%
2021-02-03 0 3.210 3.200 3.210 3.180 3.240 961,000 3,075,460 3.2003 2.954 2.945 2.954 2.926 2.981 1,044,345 2.9449 0.31%
2021-02-02 0 3.200 3.160 3.200 3.170 3.250 1,254,000 4,001,560 3.1910 2.945 2.908 2.945 2.917 2.991 1,362,756 2.9364 0.63%
2021-02-01 0 3.180 3.180 3.200 3.150 3.240 1,089,000 3,455,780 3.1734 2.926 2.926 2.945 2.899 2.981 1,183,446 2.9201 0.00%
2021-01-29 0 3.180 3.170 3.180 3.120 3.210 2,968,000 9,400,155 3.1672 2.926 2.917 2.926 2.871 2.954 3,225,408 2.9144 0.32%
2021-01-28 0 3.170 3.130 3.170 3.120 3.210 2,103,000 6,639,500 3.1572 2.917 2.880 2.917 2.871 2.954 2,285,388 2.9052 -2.16%
2021-01-27 0 3.240 3.200 3.240 3.150 3.270 1,462,000 4,725,260 3.2321 2.981 2.945 2.981 2.899 3.009 1,588,796 2.9741 -1.22%
2021-01-26 0 3.280 3.220 3.280 3.200 3.280 2,831,012 9,160,783 3.2359 3.018 2.963 3.018 2.945 3.018 3,076,539 2.9776 -0.30%
2021-01-25 0 3.290 3.290 3.300 3.260 3.320 871,000 2,855,590 3.2785 3.027 3.027 3.037 3.000 3.055 946,540 3.0169 0.00%
2021-01-22 0 3.290 3.270 3.290 3.250 3.380 1,595,000 5,257,910 3.2965 3.027 3.009 3.027 2.991 3.110 1,733,331 3.0334 -1.20%
2021-01-21 0 3.330 3.320 3.330 3.300 3.350 1,487,729 4,944,054 3.3232 3.064 3.055 3.064 3.037 3.083 1,616,756 3.0580 0.00%
2021-01-20 0 3.330 3.330 3.340 3.290 3.360 1,748,000 5,816,107 3.3273 3.064 3.064 3.073 3.027 3.092 1,899,600 3.0618 -0.30%
2021-01-19 0 3.340 3.330 3.340 3.290 3.360 1,894,000 6,304,675 3.3288 3.073 3.064 3.073 3.027 3.092 2,058,262 3.0631 0.30%
2021-01-18 0 3.330 3.330 3.340 3.250 3.350 1,502,544 4,955,783 3.2983 3.064 3.064 3.073 2.991 3.083 1,632,856 3.0350 -0.89%
2021-01-15 0 3.360 3.330 3.360 3.300 3.360 1,519,000 5,069,575 3.3374 3.092 3.064 3.092 3.037 3.092 1,650,739 3.0711 0.90%
2021-01-14 0 3.330 3.330 3.340 3.290 3.340 2,351,000 7,797,630 3.3167 3.064 3.064 3.073 3.027 3.073 2,554,897 3.0520 0.91%
2021-01-13 0 3.300 3.290 3.300 3.290 3.370 1,991,000 6,603,210 3.3165 3.037 3.027 3.037 3.027 3.101 2,163,675 3.0518 -1.49%
2021-01-12 0 3.350 3.340 3.360 3.310 3.360 1,160,000 3,875,946 3.3413 3.083 3.073 3.092 3.046 3.092 1,260,604 3.0747 0.30%
2021-01-11 0 3.340 3.320 3.340 3.320 3.390 949,000 3,180,110 3.3510 3.073 3.055 3.073 3.055 3.119 1,031,305 3.0836 -2.05%
2021-01-08 0 3.410 3.400 3.410 3.330 3.410 1,311,000 4,426,740 3.3766 3.138 3.129 3.138 3.064 3.138 1,424,700 3.1071 1.19%
2021-01-07 0 3.370 3.320 3.370 3.300 3.370 2,245,000 7,499,030 3.3403 3.101 3.055 3.101 3.037 3.101 2,439,703 3.0737 0.60%
2021-01-06 0 3.350 3.340 3.350 3.340 3.400 1,007,000 3,401,910 3.3783 3.083 3.073 3.083 3.073 3.129 1,094,335 3.1087 -1.47%
2021-01-05 0 3.400 3.390 3.400 3.340 3.410 1,577,425 5,340,565 3.3856 3.129 3.119 3.129 3.073 3.138 1,714,231 3.1154 0.00%
2021-01-04 0 3.400 3.390 3.400 3.310 3.410 4,935,000 16,663,970 3.3767 3.129 3.119 3.129 3.046 3.138 5,363,001 3.1072 2.41%
2020-12-31 0 3.320 3.310 3.320 3.300 3.350 854,388 2,842,564 3.3270 3.055 3.046 3.055 3.037 3.083 928,487 3.0615 0.30%
2020-12-30 0 3.310 3.300 3.310 3.260 3.340 2,292,000 7,583,180 3.3085 3.046 3.037 3.046 3.000 3.073 2,490,780 3.0445 0.61%
2020-12-29 0 3.290 3.290 3.300 3.260 3.320 2,665,044 8,799,754 3.3019 3.027 3.027 3.037 3.000 3.055 2,896,177 3.0384 -0.30%
2020-12-28 0 3.300 3.300 3.310 3.280 3.340 3,181,000 10,535,060 3.3119 3.037 3.037 3.046 3.018 3.073 3,456,881 3.0476 -0.30%
2020-12-24 0 3.310 3.300 3.310 3.290 3.350 920,000 3,054,018 3.3196 3.046 3.037 3.046 3.027 3.083 999,789 3.0547 -0.90%
2020-12-23 0 3.340 3.330 3.340 3.340 3.410 1,106,000 3,723,235 3.3664 3.073 3.064 3.073 3.073 3.138 1,201,921 3.0977 -2.34%
2020-12-22 0 3.420 3.410 3.420 3.380 3.460 2,395,000 8,168,060 3.4105 3.147 3.138 3.147 3.110 3.184 2,602,713 3.1383 1.48%
2020-12-21 0 3.370 3.370 3.400 3.370 3.490 3,822,000 13,111,780 3.4306 3.101 3.101 3.129 3.101 3.211 4,153,473 3.1568 -2.88%
2020-12-18 0 3.470 3.460 3.470 3.380 3.470 2,071,000 7,126,820 3.4412 3.193 3.184 3.193 3.110 3.193 2,250,613 3.1666 0.58%
2020-12-17 0 3.450 3.420 3.450 3.380 3.520 1,626,000 5,572,380 3.4270 3.175 3.147 3.175 3.110 3.239 1,767,019 3.1535 -0.29%
2020-12-16 0 3.460 3.410 3.460 3.390 3.490 2,287,601 7,862,513 3.4370 3.184 3.138 3.184 3.119 3.211 2,485,999 3.1627 0.87%
2020-12-15 0 3.430 3.420 3.430 3.340 3.440 1,849,000 6,248,830 3.3796 3.156 3.147 3.156 3.073 3.165 2,009,359 3.1099 2.39%
2020-12-14 0 3.350 3.350 3.360 3.270 3.380 2,349,000 7,842,220 3.3385 3.083 3.083 3.092 3.009 3.110 2,552,723 3.0721 2.13%
2020-12-11 0 3.280 3.280 3.290 3.260 3.290 1,002,000 3,286,200 3.2796 3.018 3.018 3.027 3.000 3.027 1,088,901 3.0179 -0.30%
2020-12-10 0 3.290 3.290 3.300 3.260 3.300 826,000 2,707,040 3.2773 3.027 3.027 3.037 3.000 3.037 897,637 3.0157 -0.30%
2020-12-09 0 3.300 3.300 3.310 3.280 3.310 941,000 3,104,160 3.2988 3.037 3.037 3.046 3.018 3.046 1,022,611 3.0355 0.00%
2020-12-08 0 3.300 3.290 3.300 3.280 3.300 1,336,000 4,403,420 3.2960 3.037 3.027 3.037 3.018 3.037 1,451,868 3.0329 0.00%
2020-12-07 0 3.300 3.290 3.300 3.280 3.320 807,168 2,657,234 3.2920 3.037 3.027 3.037 3.018 3.055 877,172 3.0293 -0.90%
2020-12-04 0 3.330 3.290 3.330 3.280 3.330 818,001 2,707,843 3.3103 3.064 3.027 3.064 3.018 3.064 888,944 3.0461 -0.30%
2020-12-03 0 3.340 3.310 3.330 3.290 3.360 841,000 2,805,830 3.3363 3.073 3.046 3.064 3.027 3.092 913,938 3.0700 0.30%
2020-12-02 0 3.330 3.320 3.330 3.290 3.360 958,000 3,186,700 3.3264 3.064 3.055 3.064 3.027 3.092 1,041,085 3.0609 0.91%
2020-12-01 0 3.300 3.270 3.300 3.280 3.380 1,180,000 3,909,580 3.3132 3.037 3.009 3.037 3.018 3.110 1,282,339 3.0488 0.61%
2020-11-30 0 3.280 3.280 3.300 3.280 3.340 983,000 3,256,260 3.3126 3.018 3.018 3.037 3.018 3.073 1,068,253 3.0482 -1.80%
2020-11-27 0 3.340 3.330 3.340 3.280 3.340 989,000 3,272,040 3.3084 3.073 3.064 3.073 3.018 3.073 1,074,774 3.0444 -0.30%
2020-11-26 0 3.350 3.340 3.350 3.310 3.390 779,000 2,601,330 3.3393 3.083 3.073 3.083 3.046 3.119 846,561 3.0728 0.00%
2020-11-25 0 3.350 3.330 3.350 3.320 3.370 799,000 2,675,950 3.3491 3.083 3.064 3.083 3.055 3.101 868,295 3.0818 -0.30%
2020-11-24 0 3.360 3.330 3.360 3.310 3.390 797,000 2,669,745 3.3497 3.092 3.064 3.092 3.046 3.119 866,122 3.0824 -0.30%
2020-11-23 0 3.370 3.360 3.370 3.330 3.370 967,000 3,246,957 3.3578 3.101 3.092 3.101 3.064 3.101 1,050,866 3.0898 0.00%
2020-11-20 0 3.370 3.320 3.370 3.320 3.370 831,000 2,788,240 3.3553 3.101 3.055 3.101 3.055 3.101 903,071 3.0875 0.90%
2020-11-19 0 3.340 3.310 3.340 3.300 3.390 756,000 2,522,280 3.3363 3.073 3.046 3.073 3.037 3.119 821,566 3.0701 -1.47%
2020-11-18 0 3.390 3.380 3.390 3.350 3.400 812,000 2,742,760 3.3778 3.119 3.110 3.119 3.083 3.129 882,423 3.1082 0.89%
2020-11-17 0 3.360 3.350 3.360 3.330 3.450 969,000 3,268,630 3.3732 3.092 3.083 3.092 3.064 3.175 1,053,039 3.1040 -0.88%
2020-11-16 0 3.390 3.380 3.390 3.370 3.420 655,000 2,224,450 3.3961 3.119 3.110 3.119 3.101 3.147 711,807 3.1251 0.30%
2020-11-13 0 3.380 3.360 3.380 3.330 3.390 837,000 2,817,630 3.3663 3.110 3.092 3.110 3.064 3.119 909,591 3.0977 -1.46%
2020-11-12 0 3.430 3.410 3.430 3.420 3.700 2,216,000 7,773,060 3.5077 3.156 3.138 3.156 3.147 3.405 2,408,188 3.2278 -2.28%
2020-11-11 0 3.510 3.490 3.510 3.400 3.530 1,285,000 4,487,530 3.4922 3.230 3.211 3.230 3.129 3.248 1,396,445 3.2135 2.33%
2020-11-10 0 3.430 3.430 3.450 3.360 3.450 1,562,000 5,361,040 3.4322 3.156 3.156 3.175 3.092 3.175 1,697,469 3.1583 0.59%
2020-11-09 0 3.410 3.390 3.410 3.260 3.430 2,020,000 6,730,870 3.3321 3.138 3.119 3.138 3.000 3.156 2,195,190 3.0662 4.60%
2020-11-06 0 3.260 3.220 3.260 3.210 3.260 1,255,000 4,062,790 3.2373 3.000 2.963 3.000 2.954 3.000 1,363,843 2.9789 0.00%
2020-11-05 0 3.260 3.230 3.260 3.220 3.280 1,057,792 3,436,452 3.2487 3.000 2.972 3.000 2.963 3.018 1,149,532 2.9894 0.31%
2020-11-04 0 3.250 3.250 3.260 3.240 3.290 841,600 2,750,532 3.2682 2.991 2.991 3.000 2.981 3.027 914,590 3.0074 -0.91%
2020-11-03 0 3.280 3.270 3.280 3.260 3.310 767,000 2,521,390 3.2873 3.018 3.009 3.018 3.000 3.046 833,520 3.0250 0.31%
2020-11-02 0 3.270 3.250 3.270 3.230 3.280 1,230,867 4,015,733 3.2625 3.009 2.991 3.009 2.972 3.018 1,337,617 3.0022 -0.61%
2020-10-30 0 3.290 3.270 3.290 3.270 3.310 990,000 3,260,470 3.2934 3.027 3.009 3.027 3.009 3.046 1,075,860 3.0306 -0.30%
2020-10-29 0 3.300 3.290 3.300 3.280 3.340 832,000 2,747,800 3.3026 3.037 3.027 3.037 3.018 3.073 904,157 3.0391 0.00%
2020-10-28 0 3.300 3.290 3.300 3.260 3.340 1,333,309 4,404,624 3.3035 3.037 3.027 3.037 3.000 3.073 1,448,944 3.0399 -0.60%
2020-10-27 0 3.320 3.310 3.320 3.300 3.340 969,000 3,212,740 3.3155 3.055 3.046 3.055 3.037 3.073 1,053,039 3.0509 0.00%
2020-10-23 0 3.320 3.290 3.340 3.280 3.350 1,389,000 4,594,021 3.3074 3.055 3.027 3.073 3.018 3.083 1,509,465 3.0435 0.61%
2020-10-22 0 3.300 3.290 3.300 3.290 3.420 4,615,000 15,547,202 3.3688 3.037 3.027 3.037 3.027 3.147 5,015,248 3.1000 -0.30%
2020-10-21 0 3.310 3.300 3.310 3.290 3.320 1,040,000 3,440,030 3.3077 3.046 3.037 3.046 3.027 3.055 1,130,197 3.0437 0.00%
2020-10-20 0 3.310 3.280 3.310 3.260 3.310 784,000 2,585,290 3.2976 3.046 3.018 3.046 3.000 3.046 851,994 3.0344 0.00%
2020-10-19 0 3.310 3.290 3.310 3.280 3.320 857,000 2,831,300 3.3037 3.046 3.027 3.046 3.018 3.055 931,326 3.0401 0.30%
2020-10-16 0 3.300 3.280 3.300 3.290 3.340 771,000 2,546,320 3.3026 3.037 3.018 3.037 3.027 3.073 837,867 3.0391 -0.30%
2020-10-15 0 3.310 3.270 3.310 3.290 3.340 1,057,000 3,497,490 3.3089 3.046 3.009 3.046 3.027 3.073 1,148,671 3.0448 0.00%
2020-10-14 0 3.310 3.290 3.310 3.290 3.330 1,275,000 4,209,550 3.3016 3.046 3.027 3.046 3.027 3.064 1,385,578 3.0381 0.00%
2020-10-12 0 3.310 3.290 3.310 3.280 3.360 782,000 2,583,690 3.3040 3.046 3.027 3.046 3.018 3.092 849,821 3.0403 0.61%
2020-10-09 0 3.290 3.260 3.290 3.260 3.320 811,000 2,668,680 3.2906 3.027 3.000 3.027 3.000 3.055 881,336 3.0280 -0.30%
2020-10-08 0 3.300 3.250 3.300 3.240 3.310 584,000 1,919,680 3.2871 3.037 2.991 3.037 2.981 3.046 634,649 3.0248 0.30%
2020-10-07 0 3.290 3.230 3.290 3.190 3.300 1,423,000 4,640,850 3.2613 3.027 2.972 3.027 2.935 3.037 1,546,413 3.0010 -0.60%
2020-10-06 0 3.310 3.260 3.310 3.260 3.350 789,000 2,600,800 3.2963 3.046 3.000 3.046 3.000 3.083 857,428 3.0333 -0.60%
2020-10-05 0 3.330 3.300 3.330 3.300 3.370 1,035,000 3,451,810 3.3351 3.064 3.037 3.064 3.037 3.101 1,124,763 3.0689 0.00%
2020-09-30 0 3.330 3.320 3.330 3.250 3.330 1,135,538 3,729,999 3.2848 3.064 3.055 3.064 2.991 3.064 1,234,020 3.0226 3.10%
2020-09-29 0 3.230 3.230 3.240 3.230 3.400 2,582,719 8,387,855 3.2477 2.972 2.972 2.981 2.972 3.129 2,806,712 2.9885 -3.00%
2020-09-28 0 3.330 3.300 3.330 3.280 3.350 656,000 2,170,230 3.3083 3.064 3.037 3.064 3.018 3.083 712,893 3.0443 0.30%
2020-09-25 0 3.320 3.300 3.320 3.280 3.380 1,232,000 4,075,530 3.3081 3.055 3.037 3.055 3.018 3.110 1,338,848 3.0441 -0.30%
2020-09-24 0 3.330 3.320 3.330 3.330 3.420 689,000 2,305,830 3.3466 3.064 3.055 3.064 3.064 3.147 748,755 3.0796 -1.77%
2020-09-23 0 3.390 3.360 3.390 3.370 3.420 687,000 2,322,450 3.3806 3.119 3.092 3.119 3.101 3.147 746,582 3.1108 -0.29%
2020-09-22 0 3.400 3.360 3.400 3.380 3.420 1,030,000 3,492,820 3.3911 3.129 3.092 3.129 3.110 3.147 1,119,329 3.1205 0.59%
2020-09-21 0 3.380 3.350 3.380 3.360 3.400 1,100,000 3,723,190 3.3847 3.110 3.083 3.110 3.092 3.129 1,195,400 3.1146 1.20%
2020-09-18 0 3.340 3.340 3.350 3.340 3.400 805,880 2,726,909 3.3838 3.073 3.073 3.083 3.073 3.129 875,772 3.1137 -1.76%
2020-09-17 0 3.400 3.390 3.400 3.340 3.420 775,805 2,621,832 3.3795 3.129 3.119 3.129 3.073 3.147 843,089 3.1098 0.00%
2020-09-16 0 3.400 3.370 3.400 3.380 3.410 1,159,766 3,937,124 3.3948 3.129 3.101 3.129 3.110 3.138 1,260,350 3.1238 0.00%
2020-09-15 0 3.400 3.380 3.400 3.280 3.400 1,414,000 4,769,040 3.3727 3.129 3.110 3.129 3.018 3.129 1,536,633 3.1036 1.80%
2020-09-14 0 3.340 3.300 3.340 3.310 3.370 822,076 2,747,248 3.3418 3.073 3.037 3.073 3.046 3.101 893,373 3.0751 0.51%
2020-09-11 0 3.360 3.350 3.370 3.330 3.380 656,000 2,206,410 3.3634 3.058 3.049 3.067 3.031 3.076 720,831 3.0609 -0.59%
2020-09-10 0 3.380 3.360 3.380 3.340 3.400 814,000 2,738,880 3.3647 3.076 3.058 3.076 3.040 3.094 894,446 3.0621 0.90%
2020-09-09 0 3.350 3.350 3.380 3.310 3.410 842,000 2,829,680 3.3607 3.049 3.049 3.076 3.012 3.103 925,213 3.0584 0.00%
2020-09-08 0 3.350 3.320 3.350 3.320 3.360 838,000 2,797,490 3.3383 3.049 3.021 3.049 3.021 3.058 920,818 3.0380 0.00%
2020-09-07 0 3.350 3.310 3.350 3.310 3.370 808,000 2,692,840 3.3327 3.049 3.012 3.049 3.012 3.067 887,853 3.0330 -0.30%
2020-09-04 0 3.360 3.330 3.360 3.310 3.420 988,000 3,308,560 3.3487 3.058 3.031 3.058 3.012 3.112 1,085,642 3.0476 -1.18%
2020-09-03 0 3.400 3.390 3.400 3.380 3.440 823,878 2,809,245 3.4098 3.094 3.085 3.094 3.076 3.131 905,300 3.1031 -0.58%
2020-09-02 0 3.420 3.390 3.420 3.400 3.450 809,737 2,763,570 3.4129 3.112 3.085 3.112 3.094 3.140 889,762 3.1060 -0.29%
2020-09-01 0 3.430 3.400 3.430 3.350 3.430 1,172,000 3,973,210 3.3901 3.122 3.094 3.122 3.049 3.122 1,287,826 3.0852 1.48%
2020-08-31 0 3.380 3.380 3.390 3.360 3.420 910,000 3,082,320 3.3872 3.076 3.076 3.085 3.058 3.112 999,933 3.0825 -0.29%
2020-08-28 0 3.390 3.360 3.390 3.350 3.400 793,000 2,684,150 3.3848 3.085 3.058 3.085 3.049 3.094 871,370 3.0804 0.00%
2020-08-27 0 3.390 3.330 3.390 3.300 3.430 1,141,000 3,835,480 3.3615 3.085 3.031 3.085 3.003 3.122 1,253,763 3.0592 -1.45%
2020-08-26 0 3.440 3.400 3.440 3.350 3.460 880,000 2,983,560 3.3904 3.131 3.094 3.131 3.049 3.149 966,968 3.0855 0.00%
2020-08-25 0 3.440 3.400 3.440 3.370 3.480 1,003,000 3,435,980 3.4257 3.131 3.094 3.131 3.067 3.167 1,102,124 3.1176 0.88%
2020-08-24 0 3.410 3.410 3.430 3.410 3.520 854,000 2,944,570 3.4480 3.103 3.103 3.122 3.103 3.203 938,399 3.1379 -2.57%
2020-08-21 0 3.500 3.470 3.510 3.460 3.510 817,000 2,856,780 3.4967 3.185 3.158 3.194 3.149 3.194 897,742 3.1822 -0.28%
2020-08-20 0 3.510 3.490 3.510 3.450 3.510 996,266 3,473,143 3.4862 3.194 3.176 3.194 3.140 3.194 1,094,725 3.1726 0.57%
2020-08-19 0 3.490 3.450 3.490 3.450 3.550 635,000 2,209,640 3.4797 3.176 3.140 3.176 3.140 3.231 697,756 3.1668 -0.57%
2020-08-18 0 3.510 3.490 3.510 3.480 3.550 800,000 2,804,190 3.5052 3.194 3.176 3.194 3.167 3.231 879,062 3.1900 -0.28%
2020-08-17 0 3.520 3.500 3.520 3.430 3.550 889,000 3,129,320 3.5200 3.203 3.185 3.203 3.122 3.231 976,858 3.2035 -0.28%
2020-08-14 0 3.530 3.470 3.530 3.480 3.530 969,000 3,390,480 3.4989 3.213 3.158 3.213 3.167 3.213 1,064,764 3.1843 0.86%
2020-08-13 0 3.500 3.490 3.500 3.440 3.500 909,672 3,177,082 3.4926 3.185 3.176 3.185 3.131 3.185 999,573 3.1784 0.86%
2020-08-12 0 3.470 3.440 3.470 3.440 3.520 636,000 2,207,490 3.4709 3.158 3.131 3.158 3.131 3.203 698,854 3.1587 -1.42%
2020-08-11 0 3.520 3.490 3.520 3.440 3.530 1,119,000 3,880,660 3.4680 3.203 3.176 3.203 3.131 3.213 1,229,588 3.1561 1.73%
2020-08-10 0 3.460 3.390 3.460 3.390 3.470 741,000 2,549,250 3.4403 3.149 3.085 3.149 3.085 3.158 814,231 3.1309 0.00%
2020-08-07 0 3.460 3.410 3.460 3.430 3.500 680,000 2,355,550 3.4640 3.149 3.103 3.149 3.122 3.185 747,203 3.1525 -1.14%
2020-08-06 0 3.500 3.390 3.500 3.390 3.500 960,000 3,302,000 3.4396 3.185 3.085 3.185 3.085 3.185 1,054,875 3.1302 1.16%
2020-08-05 0 3.460 3.420 3.460 3.380 3.460 994,000 3,393,900 3.4144 3.149 3.112 3.149 3.076 3.149 1,092,235 3.1073 0.29%
2020-08-04 0 3.450 3.460 3.490 3.430 3.540 710,000 2,477,720 3.4897 3.140 3.149 3.176 3.122 3.222 780,168 3.1759 -0.58%
2020-08-03 0 3.470 3.480 3.490 3.470 3.540 1,067,000 3,741,235 3.5063 3.158 3.167 3.176 3.158 3.222 1,172,449 3.1910 -1.14%
2020-07-31 0 3.510 3.510 3.520 3.400 3.550 941,000 3,281,310 3.4870 3.194 3.194 3.203 3.094 3.231 1,033,997 3.1734 3.24%
2020-07-30 0 3.400 3.400 3.420 3.400 3.520 905,410 3,146,442 3.4752 3.094 3.094 3.112 3.094 3.203 994,890 3.1626 -2.58%
2020-07-29 0 3.490 3.470 3.490 3.470 3.510 795,407 2,777,524 3.4920 3.176 3.158 3.176 3.158 3.194 874,015 3.1779 -0.57%
2020-07-28 0 3.510 3.480 3.510 3.500 3.530 1,361,000 4,776,660 3.5097 3.194 3.167 3.194 3.185 3.213 1,495,505 3.1940 0.29%
2020-07-27 0 3.500 3.450 3.500 3.400 3.500 871,000 2,999,070 3.4432 3.185 3.140 3.185 3.094 3.185 957,079 3.1336 1.45%
2020-07-24 0 3.450 3.410 3.450 3.420 3.490 919,000 3,167,900 3.4471 3.140 3.103 3.140 3.112 3.176 1,009,823 3.1371 0.00%
2020-07-23 0 3.450 3.430 3.450 3.430 3.490 873,000 3,017,350 3.4563 3.140 3.122 3.140 3.122 3.176 959,277 3.1454 -0.86%
2020-07-22 0 3.480 3.480 3.500 3.480 3.520 1,042,000 3,645,650 3.4987 3.167 3.167 3.185 3.167 3.203 1,144,979 3.1840 -0.29%
2020-07-21 0 3.490 3.430 3.490 3.440 3.520 914,000 3,170,120 3.4684 3.176 3.122 3.176 3.131 3.203 1,004,329 3.1565 1.16%
2020-07-20 0 3.450 3.380 3.450 3.410 3.460 825,000 2,842,360 3.4453 3.140 3.076 3.140 3.103 3.149 906,533 3.1354 -0.29%
2020-07-17 0 3.460 3.460 3.470 3.370 3.470 1,316,000 4,528,900 3.4414 3.149 3.149 3.158 3.067 3.158 1,446,057 3.1319 2.37%
2020-07-16 0 3.380 3.320 3.390 3.290 3.460 1,153,000 3,860,090 3.3479 3.076 3.021 3.085 2.994 3.149 1,266,948 3.0468 -2.59%
2020-07-15 0 3.470 3.440 3.470 3.430 3.550 716,000 2,498,940 3.4901 3.158 3.131 3.158 3.122 3.231 786,761 3.1762 -1.42%
2020-07-14 0 3.520 3.470 3.520 3.420 3.530 892,000 3,108,980 3.4854 3.203 3.158 3.203 3.112 3.213 980,154 3.1719 0.57%
2020-07-13 0 3.500 3.460 3.500 3.440 3.550 1,166,000 4,079,280 3.4985 3.185 3.149 3.185 3.131 3.231 1,281,233 3.1839 0.00%
2020-07-10 0 3.500 3.470 3.500 3.480 3.530 1,129,000 3,954,970 3.5031 3.185 3.158 3.185 3.167 3.213 1,240,577 3.1880 0.29%
2020-07-09 0 3.490 3.460 3.500 3.460 3.530 1,850,000 6,465,500 3.4949 3.176 3.149 3.185 3.149 3.213 2,032,831 3.1805 -0.57%
2020-07-08 0 3.510 3.480 3.520 3.490 3.530 920,519 3,230,030 3.5089 3.194 3.167 3.203 3.176 3.213 1,011,492 3.1933 0.29%
2020-07-07 0 3.500 3.470 3.500 3.470 3.570 807,000 2,827,710 3.5040 3.185 3.158 3.185 3.158 3.249 886,754 3.1888 -0.28%
2020-07-06 0 3.510 3.490 3.510 3.490 3.540 2,080,000 7,284,460 3.5021 3.194 3.176 3.194 3.176 3.222 2,285,562 3.1872 0.00%
2020-07-03 0 3.510 3.480 3.510 3.420 3.510 1,849,000 6,421,280 3.4728 3.194 3.167 3.194 3.112 3.194 2,031,733 3.1605 2.33%
2020-07-02 0 3.430 3.420 3.450 3.400 3.450 685,000 2,353,865 3.4363 3.122 3.112 3.140 3.094 3.140 752,697 3.1272 0.88%
2020-06-30 0 3.400 3.400 3.410 3.400 3.490 934,000 3,218,380 3.4458 3.094 3.094 3.103 3.094 3.176 1,026,305 3.1359 -2.86%
2020-06-29 0 3.500 3.360 3.500 3.320 3.500 1,257,000 4,248,140 3.3796 3.185 3.058 3.185 3.021 3.185 1,381,227 3.0756 4.48%
2020-06-26 0 3.350 3.300 3.350 3.300 3.420 749,000 2,505,170 3.3447 3.049 3.003 3.049 3.003 3.112 823,022 3.0439 -1.18%
2020-06-24 0 3.390 3.330 3.390 3.320 3.390 859,000 2,874,930 3.3468 3.085 3.031 3.085 3.021 3.085 943,893 3.0458 1.19%
2020-06-23 0 3.350 3.350 3.360 3.320 3.430 1,609,000 5,439,981 3.3810 3.049 3.049 3.058 3.021 3.122 1,768,014 3.0769 -1.76%
2020-06-22 0 3.410 3.350 3.410 3.350 3.450 1,069,000 3,631,480 3.3971 3.103 3.049 3.103 3.049 3.140 1,174,647 3.0916 1.79%
2020-06-19 0 3.350 3.340 3.350 3.330 3.420 1,022,000 3,441,070 3.3670 3.049 3.040 3.049 3.031 3.112 1,123,002 3.0642 -0.89%
2020-06-18 0 3.380 3.340 3.380 3.320 3.380 1,117,000 3,742,360 3.3504 3.076 3.040 3.076 3.021 3.076 1,227,391 3.0490 0.30%
2020-06-17 0 3.370 3.310 3.370 3.290 3.370 1,173,000 3,902,750 3.3272 3.067 3.012 3.067 2.994 3.067 1,288,925 3.0279 2.43%
2020-06-16 0 3.290 3.270 3.290 3.260 3.320 774,000 2,546,080 3.2895 2.994 2.976 2.994 2.967 3.021 850,493 2.9937 0.95%
2020-06-15 0 3.300 3.250 3.300 3.260 3.320 881,000 2,897,690 3.2891 2.966 2.921 2.966 2.930 2.984 980,246 2.9561 0.00%
2020-06-12 0 3.300 3.280 3.300 3.260 3.330 786,000 2,581,050 3.2838 2.966 2.948 2.966 2.930 2.993 874,544 2.9513 -0.30%
2020-06-11 0 3.310 3.300 3.310 3.300 3.330 695,000 2,300,640 3.3103 2.975 2.966 2.975 2.966 2.993 773,293 2.9751 -0.60%
2020-06-10 0 3.330 3.300 3.330 3.310 3.330 1,734,000 5,756,140 3.3196 2.993 2.966 2.993 2.975 2.993 1,929,338 2.9835 0.00%
2020-06-09 0 3.330 3.320 3.330 3.260 3.400 1,235,072 4,110,777 3.3284 2.993 2.984 2.993 2.930 3.056 1,374,205 2.9914 0.60%
2020-06-08 0 3.310 3.300 3.310 3.280 3.330 734,000 2,430,520 3.3113 2.975 2.966 2.975 2.948 2.993 816,686 2.9761 0.00%
2020-06-05 0 3.310 3.290 3.310 3.280 3.330 818,090 2,709,893 3.3125 2.975 2.957 2.975 2.948 2.993 910,249 2.9771 0.00%
2020-06-04 0 3.310 3.290 3.310 3.280 3.390 746,000 2,478,750 3.3227 2.975 2.957 2.975 2.948 3.047 830,038 2.9863 -0.60%
2020-06-03 0 3.330 3.300 3.330 3.310 3.400 900,000 3,005,630 3.3396 2.993 2.966 2.993 2.975 3.056 1,001,386 3.0015 -0.30%
2020-06-02 0 3.340 3.320 3.340 3.220 3.620 1,744,000 5,829,550 3.3426 3.002 2.984 3.002 2.894 3.253 1,940,464 3.0042 1.21%
2020-06-01 0 3.300 3.290 3.300 3.130 3.300 1,006,000 3,277,630 3.2581 2.966 2.957 2.966 2.813 2.966 1,119,328 2.9282 1.54%
2020-05-29 0 3.250 3.230 3.260 3.210 3.290 1,749,000 5,669,260 3.2414 2.921 2.903 2.930 2.885 2.957 1,946,028 2.9132 -1.22%
2020-05-28 0 3.290 3.250 3.290 3.250 3.320 857,000 2,814,490 3.2841 2.957 2.921 2.957 2.921 2.984 953,542 2.9516 -0.30%
2020-05-27 0 3.300 3.250 3.300 3.260 3.330 1,379,000 4,536,490 3.2897 2.966 2.921 2.966 2.930 2.993 1,534,347 2.9566 -0.30%
2020-05-26 0 3.310 3.270 3.310 3.250 3.330 1,023,000 3,354,220 3.2788 2.975 2.939 2.975 2.921 2.993 1,138,243 2.9468 0.00%
2020-05-25 0 3.310 3.250 3.310 3.240 3.340 1,030,000 3,375,550 3.2772 2.975 2.921 2.975 2.912 3.002 1,146,031 2.9454 0.00%
2020-05-22 0 3.310 3.290 3.310 3.260 3.420 1,084,000 3,609,270 3.3296 2.975 2.957 2.975 2.930 3.074 1,206,114 2.9925 -2.93%
2020-05-21 0 3.410 3.400 3.410 3.400 3.570 831,000 2,895,640 3.4845 3.065 3.056 3.065 3.056 3.209 924,614 3.1317 -2.85%
2020-05-20 0 3.510 3.460 3.520 3.450 3.590 946,493 3,306,494 3.4934 3.155 3.110 3.164 3.101 3.227 1,053,117 3.1397 2.03%
2020-05-19 0 3.440 3.420 3.440 3.420 3.510 816,000 2,829,780 3.4679 3.092 3.074 3.092 3.074 3.155 907,924 3.1168 -0.29%
2020-05-18 0 3.450 3.410 3.460 3.390 3.470 1,076,000 3,693,770 3.4329 3.101 3.065 3.110 3.047 3.119 1,197,213 3.0853 1.77%
2020-05-15 0 3.390 3.390 3.400 3.380 3.470 917,000 3,138,830 3.4229 3.047 3.047 3.056 3.038 3.119 1,020,302 3.0764 -1.74%
2020-05-14 0 3.450 3.400 3.460 3.390 3.460 736,000 2,528,040 3.4348 3.101 3.056 3.110 3.047 3.110 818,912 3.0871 0.29%
2020-05-13 0 3.440 3.400 3.450 3.400 3.480 863,000 2,964,020 3.4346 3.092 3.056 3.101 3.056 3.128 960,218 3.0868 0.58%
2020-05-12 0 3.420 3.390 3.420 3.400 3.480 814,000 2,796,340 3.4353 3.074 3.047 3.074 3.056 3.128 905,698 3.0875 -1.16%
2020-05-11 0 3.460 3.460 3.480 3.410 3.480 750,000 2,587,110 3.4495 3.110 3.110 3.128 3.065 3.128 834,489 3.1002 0.58%
2020-05-08 0 3.440 3.390 3.450 3.410 3.470 686,000 2,363,750 3.4457 3.092 3.047 3.101 3.065 3.119 763,279 3.0968 0.00%
2020-05-07 0 3.440 3.430 3.440 3.380 3.500 830,000 2,854,990 3.4397 3.092 3.083 3.092 3.038 3.146 923,501 3.0915 -1.43%
2020-05-06 0 3.490 3.460 3.490 3.370 3.570 960,000 3,322,050 3.4605 3.137 3.110 3.137 3.029 3.209 1,068,146 3.1101 0.87%
2020-05-05 0 3.460 3.410 3.460 3.360 3.480 820,000 2,781,230 3.3917 3.110 3.065 3.110 3.020 3.128 912,374 3.0483 3.28%
2020-05-04 0 3.350 3.330 3.350 3.280 3.420 2,008,836 6,669,799 3.3202 3.011 2.993 3.011 2.948 3.074 2,235,135 2.9841 -1.47%
2020-04-29 0 3.400 3.380 3.400 3.370 3.560 1,687,631 5,802,833 3.4384 3.056 3.038 3.056 3.029 3.200 1,877,745 3.0903 -1.73%
2020-04-28 0 3.460 3.400 3.460 3.400 3.460 879,000 2,999,300 3.4122 3.110 3.056 3.110 3.056 3.110 978,021 3.0667 1.17%
2020-04-27 0 3.420 3.400 3.420 3.400 3.450 1,030,000 3,526,320 3.4236 3.074 3.056 3.074 3.056 3.101 1,146,031 3.0770 -0.58%
2020-04-24 0 3.440 3.390 3.440 3.390 3.440 1,226,100 4,177,451 3.4071 3.092 3.047 3.092 3.047 3.092 1,364,222 3.0621 0.00%
2020-04-23 0 3.440 3.400 3.440 3.410 3.490 973,000 3,331,880 3.4243 3.092 3.056 3.092 3.065 3.137 1,082,610 3.0776 -0.29%
2020-04-22 0 3.450 3.440 3.450 3.380 3.450 2,376,800 8,059,514 3.3909 3.101 3.092 3.101 3.038 3.101 2,644,550 3.0476 0.88%
2020-04-21 0 3.420 3.390 3.420 3.370 3.460 1,166,000 3,960,120 3.3963 3.074 3.047 3.074 3.029 3.110 1,297,352 3.0525 0.00%
2020-04-20 0 3.420 3.390 3.420 3.370 3.430 1,591,000 5,392,860 3.3896 3.074 3.047 3.074 3.029 3.083 1,770,229 3.0464 -0.29%
2020-04-17 0 3.430 3.410 3.430 3.370 3.430 1,144,000 3,887,300 3.3980 3.083 3.065 3.083 3.029 3.083 1,272,873 3.0540 0.00%
2020-04-16 0 3.430 3.400 3.430 3.390 3.590 2,096,000 7,165,940 3.4189 3.083 3.056 3.083 3.047 3.227 2,332,118 3.0727 -0.29%
2020-04-15 0 3.440 3.410 3.440 3.380 3.440 910,000 3,100,500 3.4071 3.092 3.065 3.092 3.038 3.092 1,012,513 3.0622 -0.29%
2020-04-14 0 3.450 3.420 3.450 3.350 3.490 1,364,519 4,641,863 3.4018 3.101 3.074 3.101 3.011 3.137 1,518,234 3.0574 -1.43%
2020-04-09 0 3.500 3.470 3.500 3.430 3.500 897,000 3,104,670 3.4612 3.146 3.119 3.146 3.083 3.146 998,049 3.1107 0.29%
2020-04-08 0 3.490 3.460 3.490 3.380 3.540 612,959 2,101,550 3.4285 3.137 3.110 3.137 3.038 3.182 682,010 3.0814 -0.29%
2020-04-07 0 3.500 3.500 3.510 3.490 3.590 841,000 2,970,620 3.5322 3.146 3.146 3.155 3.137 3.227 935,740 3.1746 -2.78%
2020-04-06 0 3.600 3.590 3.600 3.560 3.610 2,275,152 8,187,588 3.5987 3.236 3.227 3.236 3.200 3.245 2,531,452 3.2343 0.00%
2020-04-03 0 3.600 3.570 3.600 3.560 3.610 969,000 3,478,480 3.5898 3.236 3.209 3.236 3.200 3.245 1,078,159 3.2263 0.56%
2020-04-02 0 3.580 3.540 3.580 3.530 3.620 820,000 2,929,590 3.5727 3.218 3.182 3.218 3.173 3.253 912,374 3.2110 -0.56%
2020-04-01 0 3.600 3.570 3.610 3.540 3.640 945,000 3,393,137 3.5906 3.236 3.209 3.245 3.182 3.271 1,051,456 3.2271 -0.55%
2020-03-31 0 3.620 3.620 3.640 3.510 3.630 1,022,000 3,642,610 3.5642 3.253 3.253 3.271 3.155 3.262 1,137,130 3.2033 4.32%
2020-03-30 0 3.470 3.470 3.620 3.470 3.660 1,188,000 4,256,400 3.5828 3.119 3.119 3.253 3.119 3.289 1,321,830 3.2201 -4.93%
2020-03-27 0 3.650 3.640 3.650 3.640 3.700 1,606,000 5,888,720 3.6667 3.280 3.271 3.280 3.271 3.325 1,786,919 3.2955 -0.27%
2020-03-26 0 3.660 3.660 3.680 3.600 3.700 1,150,000 4,202,405 3.6543 3.289 3.289 3.307 3.236 3.325 1,279,549 3.2843 0.00%
2020-03-25 0 3.660 3.610 3.660 3.630 3.750 2,297,000 8,487,785 3.6952 3.289 3.245 3.289 3.262 3.370 2,555,761 3.3210 -1.08%
2020-03-24 0 3.700 3.590 3.700 3.550 3.750 1,013,000 3,677,635 3.6304 3.325 3.227 3.325 3.191 3.370 1,127,116 3.2629 1.37%
2020-03-23 0 3.650 3.600 3.650 3.550 3.850 2,151,383 7,897,429 3.6709 3.280 3.236 3.280 3.191 3.460 2,393,740 3.2992 -1.35%
2020-03-20 0 3.700 3.650 3.700 3.450 3.770 1,245,000 4,482,430 3.6003 3.325 3.280 3.325 3.101 3.388 1,385,251 3.2358 5.71%
2020-03-19 0 3.500 3.450 3.500 3.350 3.500 1,234,883 4,213,367 3.4120 3.146 3.101 3.146 3.011 3.146 1,373,995 3.0665 0.00%
2020-03-18 0 3.500 3.410 3.500 3.420 3.640 1,066,421 3,767,914 3.5332 3.146 3.065 3.146 3.074 3.271 1,186,555 3.1755 0.86%
2020-03-17 0 3.470 3.470 3.480 3.350 3.500 1,204,074 4,138,041 3.4367 3.119 3.119 3.128 3.011 3.146 1,339,715 3.0887 -0.57%
2020-03-16 0 3.490 3.450 3.500 3.320 3.500 1,569,833 5,368,413 3.4197 3.137 3.101 3.146 2.984 3.146 1,746,677 3.0735 -0.29%
2020-03-13 0 3.500 3.440 3.500 3.280 3.500 929,579 3,106,420 3.3417 3.146 3.092 3.146 2.948 3.146 1,034,298 3.0034 -0.85%
2020-03-12 0 3.530 3.500 3.530 3.390 3.560 1,110,000 3,861,680 3.4790 3.173 3.146 3.173 3.047 3.200 1,235,043 3.1268 -0.84%
2020-03-11 0 3.560 3.550 3.560 3.550 3.680 764,414 2,760,123 3.6108 3.200 3.191 3.200 3.191 3.307 850,527 3.2452 -1.66%
2020-03-10 0 3.620 3.580 3.630 3.510 3.740 1,250,690 4,544,875 3.6339 3.253 3.218 3.262 3.155 3.361 1,391,582 3.2660 -3.47%
2020-03-09 0 3.750 3.730 3.750 3.700 3.790 1,028,000 3,857,510 3.7524 3.370 3.352 3.370 3.325 3.406 1,143,806 3.3725 -1.57%
2020-03-06 0 3.810 3.790 3.810 3.720 3.840 1,714,150 6,489,070 3.7856 3.424 3.406 3.424 3.343 3.451 1,907,252 3.4023 0.79%
2020-03-05 0 3.780 3.770 3.780 3.750 3.810 1,323,447 5,003,654 3.7808 3.397 3.388 3.397 3.370 3.424 1,472,535 3.3980 1.89%
2020-03-04 0 3.710 3.710 3.730 3.690 3.780 969,000 3,626,450 3.7425 3.334 3.334 3.352 3.316 3.397 1,078,159 3.3636 -0.80%
2020-03-03 0 3.740 3.710 3.730 3.730 3.780 903,000 3,378,690 3.7416 3.361 3.334 3.352 3.352 3.397 1,004,724 3.3628 0.00%
2020-03-02 0 3.740 3.710 3.740 3.730 3.790 1,333,883 4,999,778 3.7483 3.361 3.334 3.361 3.352 3.406 1,484,147 3.3688 -0.53%
2020-02-28 0 3.760 3.690 3.760 3.690 3.800 1,536,000 5,763,035 3.7520 3.379 3.316 3.379 3.316 3.415 1,709,033 3.3721 -0.53%
2020-02-27 0 3.780 3.780 3.820 3.620 3.840 2,375,000 9,026,025 3.8004 3.397 3.397 3.433 3.253 3.451 2,642,548 3.4157 -0.53%
2020-02-26 0 3.800 3.780 3.790 3.750 3.830 1,355,000 5,151,530 3.8019 3.415 3.397 3.406 3.370 3.442 1,507,643 3.4169 0.80%
2020-02-25 0 3.770 3.750 3.770 3.760 3.870 1,468,000 5,618,150 3.8271 3.388 3.370 3.388 3.379 3.478 1,633,373 3.4396 -0.79%
2020-02-24 0 3.800 3.770 3.800 3.710 3.840 1,093,000 4,135,900 3.7840 3.415 3.388 3.415 3.334 3.451 1,216,128 3.4009 1.88%
2020-02-21 0 3.730 3.710 3.760 3.700 3.790 1,104,000 4,148,950 3.7581 3.352 3.334 3.379 3.325 3.406 1,228,367 3.3776 -0.80%
2020-02-20 0 3.760 3.750 3.760 3.700 3.770 1,074,000 4,029,900 3.7522 3.379 3.370 3.379 3.325 3.388 1,194,988 3.3723 1.35%
2020-02-19 0 3.710 3.700 3.720 3.650 3.780 1,099,000 4,107,170 3.7372 3.334 3.325 3.343 3.280 3.397 1,222,804 3.3588 -0.27%
2020-02-18 0 3.720 3.690 3.720 3.690 3.780 971,000 3,621,490 3.7296 3.343 3.316 3.343 3.316 3.397 1,080,385 3.3520 -0.27%
2020-02-17 0 3.730 3.720 3.730 3.680 3.770 1,154,000 4,309,320 3.7342 3.352 3.343 3.352 3.307 3.388 1,284,000 3.3562 1.08%
2020-02-14 0 3.690 3.690 3.710 3.680 3.750 1,140,000 4,242,518 3.7215 3.316 3.316 3.334 3.307 3.370 1,268,423 3.3447 0.27%
2020-02-13 0 3.680 3.660 3.680 3.640 3.750 1,122,000 4,144,601 3.6939 3.307 3.289 3.307 3.271 3.370 1,248,395 3.3199 -0.54%
2020-02-12 0 3.700 3.690 3.700 3.650 3.800 2,064,694 7,682,405 3.7208 3.325 3.316 3.325 3.280 3.415 2,297,285 3.3441 1.37%
2020-02-11 0 3.650 3.620 3.650 3.610 3.710 1,047,000 3,833,680 3.6616 3.280 3.253 3.280 3.245 3.334 1,164,946 3.2909 -0.82%
2020-02-10 0 3.680 3.680 3.690 3.660 3.750 1,174,000 4,365,450 3.7184 3.307 3.307 3.316 3.289 3.370 1,306,253 3.3420 -1.87%
2020-02-07 0 3.750 3.730 3.750 3.500 3.760 2,499,000 9,298,330 3.7208 3.370 3.352 3.370 3.146 3.379 2,780,516 3.3441 9.01%
2020-02-06 0 3.440 3.430 3.440 3.360 3.550 893,016 3,058,734 3.4252 3.092 3.083 3.092 3.020 3.191 993,616 3.0784 -0.58%
2020-02-05 0 3.460 3.420 3.460 3.270 3.500 990,000 3,302,735 3.3361 3.110 3.074 3.110 2.939 3.146 1,101,525 2.9983 4.85%
2020-02-04 0 3.300 3.280 3.300 3.250 3.300 806,449 2,637,415 3.2704 2.966 2.948 2.966 2.921 2.966 897,297 2.9393 0.61%
2020-02-03 0 3.280 3.250 3.280 3.220 3.300 868,000 2,830,890 3.2614 2.948 2.921 2.948 2.894 2.966 965,782 2.9312 0.00%
2020-01-31 0 3.280 3.260 3.280 3.200 3.300 757,000 2,461,960 3.2523 2.948 2.930 2.948 2.876 2.966 842,277 2.9230 0.92%
2020-01-30 0 3.250 3.200 3.250 3.200 3.250 861,000 2,777,550 3.2260 2.921 2.876 2.921 2.876 2.921 957,993 2.8993 0.00%
2020-01-29 0 3.250 3.240 3.250 3.190 3.310 1,181,000 3,827,000 3.2405 2.921 2.912 2.921 2.867 2.975 1,314,042 2.9124 -3.85%
2020-01-24 0 3.380 3.350 3.380 3.260 3.380 1,089,000 3,616,272 3.3207 3.038 3.011 3.038 2.930 3.038 1,211,678 2.9845 0.60%
2020-01-23 0 3.360 3.320 3.360 3.300 3.490 1,366,000 4,603,820 3.3703 3.020 2.984 3.020 2.966 3.137 1,519,882 3.0291 -5.08%
2020-01-22 0 3.540 3.530 3.540 3.530 3.600 721,345 2,560,611 3.5498 3.182 3.173 3.182 3.173 3.236 802,606 3.1904 -2.21%
2020-01-21 0 3.620 3.600 3.620 3.570 3.700 709,000 2,573,270 3.6294 3.253 3.236 3.253 3.209 3.325 788,870 3.2620 -3.47%
2020-01-20 0 3.750 3.720 3.750 3.730 3.820 1,096,000 4,118,370 3.7576 3.370 3.343 3.370 3.352 3.433 1,219,466 3.3772 0.54%
2020-01-17 0 3.730 3.720 3.730 3.670 3.840 945,992 3,543,950 3.7463 3.352 3.343 3.352 3.298 3.451 1,052,560 3.3670 -0.53%
2020-01-16 0 3.750 3.740 3.760 3.740 3.840 790,992 2,979,720 3.7671 3.370 3.361 3.379 3.361 3.451 880,099 3.3857 0.81%
2020-01-15 0 3.720 3.720 3.750 3.720 3.840 964,000 3,651,130 3.7875 3.343 3.343 3.370 3.343 3.451 1,072,596 3.4040 -2.62%
2020-01-14 0 3.820 3.790 3.820 3.770 3.880 734,000 2,799,230 3.8137 3.433 3.406 3.433 3.388 3.487 816,686 3.4275 0.53%
2020-01-13 0 3.800 3.750 3.800 3.770 3.820 804,000 3,058,290 3.8038 3.415 3.370 3.415 3.388 3.433 894,572 3.4187 0.00%
2020-01-10 0 3.800 3.740 3.800 3.750 3.800 689,000 2,607,700 3.7848 3.415 3.361 3.415 3.370 3.415 766,617 3.4016 0.00%
2020-01-09 0 3.800 3.760 3.800 3.700 3.840 1,094,000 4,118,330 3.7645 3.415 3.379 3.415 3.325 3.451 1,217,241 3.3833 2.15%
2020-01-08 0 3.720 3.710 3.720 3.690 3.800 803,000 3,002,400 3.7390 3.343 3.334 3.343 3.316 3.415 893,459 3.3604 0.54%
2020-01-07 0 3.700 3.700 3.720 3.670 3.780 835,000 3,125,920 3.7436 3.325 3.325 3.343 3.298 3.397 929,064 3.3646 -0.80%
2020-01-06 0 3.730 3.690 3.730 3.660 3.750 709,000 2,638,845 3.7219 3.352 3.316 3.352 3.289 3.370 788,870 3.3451 -1.32%
2020-01-03 0 3.780 3.700 3.780 3.630 3.880 1,380,000 5,168,770 3.7455 3.397 3.325 3.397 3.262 3.487 1,535,459 3.3663 5.29%
2020-01-02 0 3.590 3.580 3.590 3.550 3.680 1,022,000 3,673,670 3.5946 3.227 3.218 3.227 3.191 3.307 1,137,130 3.2307 -0.28%
2019-12-31 0 3.600 3.550 3.600 3.550 3.600 763,000 2,728,170 3.5756 3.236 3.191 3.236 3.191 3.236 848,953 3.2136 0.00%
2019-12-30 0 3.600 3.560 3.600 3.550 3.650 1,200,000 4,314,670 3.5956 3.236 3.200 3.236 3.191 3.280 1,335,182 3.2315 1.41%
2019-12-27 0 3.550 3.540 3.550 3.500 3.580 1,129,000 4,015,053 3.5563 3.191 3.182 3.191 3.146 3.218 1,256,184 3.1962 0.28%
2019-12-24 0 3.540 3.520 3.540 3.520 3.570 598,000 2,120,280 3.5456 3.182 3.164 3.182 3.164 3.209 665,366 3.1866 0.28%
2019-12-23 0 3.530 3.520 3.530 3.450 3.570 997,959 3,509,894 3.5171 3.173 3.164 3.173 3.101 3.209 1,110,381 3.1610 1.15%
2019-12-20 0 3.490 3.490 3.510 3.410 3.510 983,000 3,411,800 3.4708 3.137 3.137 3.155 3.065 3.155 1,093,737 3.1194 0.29%
2019-12-19 0 3.480 3.450 3.480 3.390 3.480 1,026,000 3,536,200 3.4466 3.128 3.101 3.128 3.047 3.128 1,141,581 3.0976 2.05%
2019-12-18 0 3.410 3.370 3.410 3.360 3.410 734,000 2,491,600 3.3946 3.065 3.029 3.065 3.020 3.065 816,686 3.0509 0.29%
2019-12-17 0 3.400 3.380 3.400 3.360 3.520 1,000,000 3,401,880 3.4019 3.056 3.038 3.056 3.020 3.164 1,112,652 3.0575 2.10%
2019-12-16 0 3.330 3.330 3.360 3.300 3.360 914,000 3,048,050 3.3348 2.993 2.993 3.020 2.966 3.020 1,016,964 2.9972 -0.89%
2019-12-13 0 3.360 3.330 3.360 3.300 3.390 988,000 3,299,610 3.3397 3.020 2.993 3.020 2.966 3.047 1,099,300 3.0016 0.30%
2019-12-12 0 3.350 3.320 3.350 3.300 3.360 859,000 2,862,150 3.3320 3.011 2.984 3.011 2.966 3.020 955,768 2.9946 -0.30%
2019-12-11 0 3.360 3.340 3.360 3.320 3.400 1,047,000 3,504,570 3.3472 3.020 3.002 3.020 2.984 3.056 1,164,946 3.0084 -0.30%
2019-12-10 0 3.370 3.340 3.370 3.310 3.410 889,000 2,986,940 3.3599 3.029 3.002 3.029 2.975 3.065 989,147 3.0197 0.60%
2019-12-09 0 3.350 3.310 3.350 3.250 3.360 1,024,000 3,393,080 3.3136 3.011 2.975 3.011 2.921 3.020 1,139,355 2.9781 0.60%
2019-12-06 0 3.330 3.300 3.330 3.220 3.520 1,653,600 5,581,912 3.3756 2.993 2.966 2.993 2.894 3.164 1,839,881 3.0338 -2.63%
2019-12-05 0 3.420 3.410 3.420 3.390 3.790 1,497,200 5,192,904 3.4684 3.074 3.065 3.074 3.047 3.406 1,665,862 3.1172 1.48%
2019-12-04 0 3.370 3.320 3.370 3.260 3.470 906,000 3,011,210 3.3236 3.029 2.984 3.029 2.930 3.119 1,008,062 2.9871 2.74%
2019-12-03 0 3.280 3.250 3.280 3.250 3.360 966,000 3,161,120 3.2724 2.948 2.921 2.948 2.921 3.020 1,074,821 2.9411 0.00%
2019-12-02 0 3.280 3.270 3.280 3.220 3.410 1,295,000 4,239,460 3.2737 2.948 2.939 2.948 2.894 3.065 1,440,884 2.9423 -2.09%
2019-11-29 0 3.350 3.270 3.350 3.250 3.410 1,012,000 3,334,770 3.2952 3.011 2.939 3.011 2.921 3.065 1,126,003 2.9616 0.60%
2019-11-28 0 3.330 3.300 3.330 3.300 3.410 1,085,000 3,649,740 3.3638 2.993 2.966 2.993 2.966 3.065 1,207,227 3.0232 -1.19%
2019-11-27 0 3.370 3.350 3.370 3.300 3.390 1,128,000 3,774,010 3.3458 3.029 3.011 3.029 2.966 3.047 1,255,071 3.0070 2.43%
2019-11-26 0 3.290 3.290 3.320 3.290 3.460 1,363,000 4,570,950 3.3536 2.957 2.957 2.984 2.957 3.110 1,516,544 3.0141 -0.90%
2019-11-25 0 3.320 3.310 3.320 3.280 3.380 1,213,000 4,029,360 3.3218 2.984 2.975 2.984 2.948 3.038 1,349,646 2.9855 -0.90%
2019-11-22 0 3.350 3.340 3.350 3.340 3.440 922,000 3,102,020 3.3644 3.011 3.002 3.011 3.002 3.092 1,025,865 3.0238 0.00%
2019-11-21 0 3.350 3.350 3.370 3.350 3.490 1,024,000 3,465,410 3.3842 3.011 3.011 3.029 3.011 3.137 1,139,355 3.0416 -2.62%
2019-11-20 0 3.440 3.430 3.440 3.420 3.510 803,000 2,766,580 3.4453 3.092 3.083 3.092 3.074 3.155 893,459 3.0965 -0.29%
2019-11-19 0 3.450 3.430 3.450 3.430 3.540 852,000 2,962,490 3.4771 3.101 3.083 3.101 3.083 3.182 947,979 3.1251 0.00%
2019-11-18 0 3.450 3.450 3.470 3.450 3.550 959,000 3,338,060 3.4808 3.101 3.101 3.119 3.101 3.191 1,067,033 3.1284 -1.15%
2019-11-15 0 3.490 3.490 3.500 3.430 3.550 1,446,000 5,088,570 3.5191 3.137 3.137 3.146 3.083 3.191 1,608,894 3.1628 0.58%
2019-11-14 0 3.470 3.460 3.470 3.420 3.550 1,081,000 3,772,640 3.4900 3.119 3.110 3.119 3.074 3.191 1,202,776 3.1366 0.87%
2019-11-13 0 3.440 3.410 3.440 3.350 3.460 2,003,000 6,806,100 3.3980 3.092 3.065 3.092 3.011 3.110 2,228,641 3.0539 2.38%
2019-11-12 0 3.360 3.360 3.370 3.340 3.410 1,028,000 3,452,030 3.3580 3.020 3.020 3.029 3.002 3.065 1,143,806 3.0180 0.30%
2019-11-11 0 3.350 3.330 3.350 3.330 3.440 1,205,000 4,051,360 3.3621 3.011 2.993 3.011 2.993 3.092 1,340,745 3.0217 -0.59%
2019-11-08 0 3.370 3.360 3.370 3.300 3.380 939,000 3,127,440 3.3306 3.029 3.020 3.029 2.966 3.038 1,044,780 2.9934 2.74%
2019-11-07 0 3.280 3.280 3.330 3.260 3.330 1,029,000 3,378,100 3.2829 2.948 2.948 2.993 2.930 2.993 1,144,919 2.9505 0.92%
2019-11-06 0 3.250 3.250 3.270 3.230 3.300 988,000 3,232,700 3.2720 2.921 2.921 2.939 2.903 2.966 1,099,300 2.9407 0.62%
2019-11-05 0 3.230 3.220 3.240 3.160 3.250 1,329,000 4,277,114 3.2183 2.903 2.894 2.912 2.840 2.921 1,478,714 2.8925 0.94%
2019-11-04 0 3.200 3.190 3.210 3.130 3.240 1,597,000 5,099,160 3.1930 2.876 2.867 2.885 2.813 2.912 1,776,905 2.8697 0.63%
2019-11-01 0 3.180 3.180 3.190 3.170 3.300 1,296,000 4,146,970 3.1998 2.858 2.858 2.867 2.849 2.966 1,441,997 2.8759 -1.85%
2019-10-31 0 3.240 3.220 3.250 3.220 3.340 934,000 3,023,130 3.2368 2.912 2.894 2.921 2.894 3.002 1,039,217 2.9090 -0.92%
2019-10-30 0 3.270 3.220 3.270 3.220 3.460 865,000 2,851,970 3.2971 2.939 2.894 2.939 2.894 3.110 962,444 2.9633 -1.21%
2019-10-29 0 3.310 3.240 3.310 3.230 3.400 1,228,000 4,057,240 3.3039 2.975 2.912 2.975 2.903 3.056 1,366,336 2.9694 -2.65%
2019-10-28 0 3.400 3.350 3.400 3.330 3.400 887,000 2,985,740 3.3661 3.056 3.011 3.056 2.993 3.056 986,922 3.0253 0.29%
2019-10-25 0 3.390 3.360 3.390 3.360 3.410 811,000 2,750,215 3.3911 3.047 3.020 3.047 3.020 3.065 902,360 3.0478 -0.88%
2019-10-24 0 3.420 3.370 3.420 3.320 3.420 848,000 2,865,199 3.3788 3.074 3.029 3.074 2.984 3.074 943,529 3.0367 1.18%
2019-10-23 0 3.380 3.330 3.380 3.310 3.380 846,000 2,830,344 3.3456 3.038 2.993 3.038 2.975 3.038 941,303 3.0068 0.30%
2019-10-22 0 3.370 3.350 3.370 3.300 3.390 926,000 3,082,180 3.3285 3.029 3.011 3.029 2.966 3.047 1,030,315 2.9915 1.51%
2019-10-21 0 3.320 3.310 3.330 3.050 3.490 1,286,000 4,269,860 3.3203 2.984 2.975 2.993 2.741 3.137 1,430,870 2.9841 0.30%
2019-10-18 0 3.310 3.300 3.310 3.310 3.540 2,043,521 6,958,274 3.4050 2.975 2.966 2.975 2.975 3.182 2,273,727 3.0603 -6.50%
2019-10-17 0 3.540 3.520 3.540 3.520 3.540 780,000 2,753,180 3.5297 3.182 3.164 3.182 3.164 3.182 867,868 3.1723 0.85%
2019-10-16 0 3.510 3.510 3.540 3.510 3.550 889,000 3,142,095 3.5344 3.155 3.155 3.182 3.155 3.191 989,147 3.1766 -0.57%
2019-10-15 0 3.530 3.500 3.540 3.450 3.530 852,000 2,980,520 3.4983 3.173 3.146 3.182 3.101 3.173 947,979 3.1441 1.44%
2019-10-14 0 3.480 3.410 3.480 3.400 3.500 1,065,000 3,677,380 3.4529 3.128 3.065 3.128 3.056 3.146 1,184,974 3.1033 -0.85%
2019-10-11 0 3.510 3.480 3.510 3.480 3.520 811,000 2,834,360 3.4949 3.155 3.128 3.155 3.128 3.164 902,360 3.1411 1.15%
2019-10-10 0 3.470 3.450 3.470 3.450 3.520 869,000 3,035,420 3.4930 3.119 3.101 3.119 3.101 3.164 966,894 3.1394 1.17%
2019-10-09 0 3.430 3.420 3.430 3.430 3.520 931,000 3,220,730 3.4594 3.083 3.074 3.083 3.083 3.164 1,035,879 3.1092 -3.38%
2019-10-08 0 3.550 3.540 3.550 3.460 3.580 1,443,000 5,088,790 3.5265 3.191 3.182 3.191 3.110 3.218 1,605,556 3.1695 3.20%
2019-10-04 0 3.440 3.420 3.440 3.420 3.480 779,000 2,687,030 3.4493 3.092 3.074 3.092 3.074 3.128 866,756 3.1001 0.58%
2019-10-03 0 3.420 3.410 3.420 3.300 3.490 786,000 2,708,990 3.4466 3.074 3.065 3.074 2.966 3.137 874,544 3.0976 0.88%
2019-10-02 0 3.390 3.370 3.390 3.300 3.500 1,138,000 3,896,200 3.4237 3.047 3.029 3.047 2.966 3.146 1,266,198 3.0771 -0.88%
2019-09-30 0 3.420 3.360 3.430 3.350 3.420 666,000 2,243,420 3.3685 3.074 3.020 3.083 3.011 3.074 741,026 3.0275 1.18%
2019-09-27 0 3.380 3.370 3.380 3.360 3.440 687,000 2,326,920 3.3871 3.038 3.029 3.038 3.020 3.092 764,392 3.0441 -0.88%
2019-09-26 0 3.410 3.400 3.410 3.410 3.440 572,000 1,956,280 3.4201 3.065 3.056 3.065 3.065 3.092 636,437 3.0738 -1.45%
2019-09-25 0 3.460 3.450 3.460 3.440 3.480 897,000 3,109,270 3.4663 3.110 3.101 3.110 3.092 3.128 998,049 3.1153 0.00%
2019-09-24 0 3.460 3.410 3.460 3.410 3.510 1,381,000 4,746,910 3.4373 3.110 3.065 3.110 3.065 3.155 1,536,572 3.0893 -1.42%
2019-09-23 0 3.510 3.460 3.510 3.450 3.600 1,428,000 4,990,080 3.4945 3.155 3.110 3.155 3.101 3.236 1,588,867 3.1407 -0.57%
2019-09-20 0 3.530 3.510 3.530 3.510 3.620 945,000 3,355,330 3.5506 3.173 3.155 3.173 3.155 3.253 1,051,456 3.1911 -1.67%
2019-09-19 0 3.590 3.570 3.590 3.570 3.620 945,000 3,402,630 3.6007 3.227 3.209 3.227 3.209 3.253 1,051,456 3.2361 -0.55%
2019-09-18 0 3.610 3.590 3.610 3.580 3.630 845,000 3,041,180 3.5990 3.245 3.227 3.245 3.218 3.262 940,191 3.2346 0.56%
2019-09-17 0 3.590 3.580 3.590 3.580 3.730 1,224,000 4,428,250 3.6179 3.227 3.218 3.227 3.218 3.352 1,361,886 3.2516 -2.45%
2019-09-16 0 3.680 3.680 3.710 3.680 3.780 1,398,000 5,228,830 3.7402 3.307 3.307 3.334 3.307 3.397 1,555,487 3.3615 0.60%
2019-09-13 0 3.690 3.690 3.700 3.680 3.790 1,006,000 3,726,590 3.7044 3.288 3.288 3.297 3.279 3.377 1,129,119 3.3004 -0.81%
2019-09-12 0 3.720 3.680 3.720 3.630 3.770 1,120,000 4,187,620 3.7389 3.314 3.279 3.314 3.234 3.359 1,257,071 3.3313 -0.27%
2019-09-11 0 3.730 3.700 3.730 3.550 3.750 1,396,000 5,147,580 3.6874 3.323 3.297 3.323 3.163 3.341 1,566,850 3.2853 3.32%
2019-09-10 0 3.610 3.550 3.610 3.540 3.620 1,120,000 4,006,040 3.5768 3.216 3.163 3.216 3.154 3.225 1,257,071 3.1868 1.12%
2019-09-09 0 3.570 3.560 3.570 3.540 3.620 1,060,000 3,786,190 3.5719 3.181 3.172 3.181 3.154 3.225 1,189,728 3.1824 0.28%
2019-09-06 0 3.560 3.550 3.560 3.530 3.620 1,359,000 4,846,470 3.5662 3.172 3.163 3.172 3.145 3.225 1,525,321 3.1773 -0.84%
2019-09-05 0 3.590 3.570 3.590 3.550 3.640 1,216,000 4,375,640 3.5984 3.199 3.181 3.199 3.163 3.243 1,364,820 3.2060 0.00%
2019-09-04 0 3.590 3.590 3.600 3.530 3.620 1,383,000 4,964,370 3.5896 3.199 3.199 3.207 3.145 3.225 1,552,259 3.1982 0.00%
2019-09-03 0 3.590 3.560 3.590 3.560 3.650 948,000 3,418,590 3.6061 3.199 3.172 3.199 3.172 3.252 1,064,021 3.2129 -1.64%
2019-09-02 0 3.650 3.640 3.650 3.570 3.730 1,142,000 4,152,400 3.6361 3.252 3.243 3.252 3.181 3.323 1,281,764 3.2396 -2.14%
2019-08-30 0 3.730 3.710 3.730 3.580 3.780 1,591,447 5,867,967 3.6872 3.323 3.305 3.323 3.190 3.368 1,786,216 3.2851 3.90%
2019-08-29 0 3.590 3.590 3.600 3.420 3.670 1,360,000 4,846,920 3.5639 3.199 3.199 3.207 3.047 3.270 1,526,444 3.1753 2.87%
2019-08-28 0 3.490 3.480 3.490 3.460 3.530 1,169,000 4,082,840 3.4926 3.109 3.101 3.109 3.083 3.145 1,312,068 3.1118 1.16%
2019-08-27 0 3.450 3.440 3.450 3.450 3.590 1,777,000 6,280,350 3.5342 3.074 3.065 3.074 3.074 3.199 1,994,478 3.1489 -1.99%
2019-08-26 0 3.520 3.460 3.520 3.450 3.600 1,530,000 5,363,040 3.5053 3.136 3.083 3.136 3.074 3.207 1,717,249 3.1230 -4.35%
2019-08-23 0 3.680 3.640 3.680 3.630 3.820 1,392,000 5,104,530 3.6670 3.279 3.243 3.279 3.234 3.403 1,562,360 3.2672 -2.39%
2019-08-22 0 3.770 3.770 3.800 3.760 3.850 2,110,079 8,031,037 3.8060 3.359 3.359 3.386 3.350 3.430 2,368,321 3.3910 0.27%
2019-08-21 0 3.760 3.760 3.790 3.640 3.820 1,499,000 5,611,980 3.7438 3.350 3.350 3.377 3.243 3.403 1,682,455 3.3356 2.17%
2019-08-20 0 3.680 3.620 3.690 3.580 3.680 709,000 2,572,420 3.6282 3.279 3.225 3.288 3.190 3.279 795,771 3.2326 3.08%
2019-08-19 0 3.570 3.550 3.570 3.530 3.620 1,236,132 4,407,503 3.5656 3.181 3.163 3.181 3.145 3.225 1,387,416 3.1768 0.85%
2019-08-16 0 3.540 3.510 3.550 3.520 3.580 1,076,000 3,817,610 3.5480 3.154 3.127 3.163 3.136 3.190 1,207,686 3.1611 -0.28%
2019-08-15 0 3.550 3.540 3.550 3.550 3.650 929,000 3,334,230 3.5891 3.163 3.154 3.163 3.163 3.252 1,042,696 3.1977 -3.01%
2019-08-14 0 3.660 3.620 3.660 3.600 3.660 1,071,000 3,886,140 3.6285 3.261 3.225 3.261 3.207 3.261 1,202,074 3.2329 0.55%
2019-08-13 0 3.640 3.630 3.640 3.640 3.710 1,072,000 3,950,820 3.6855 3.243 3.234 3.243 3.243 3.305 1,203,197 3.2836 -1.89%
2019-08-12 0 3.710 3.690 3.720 3.670 3.740 1,002,000 3,711,630 3.7042 3.305 3.288 3.314 3.270 3.332 1,124,630 3.3003 0.00%
2019-08-09 0 3.710 3.660 3.700 3.540 3.730 4,362,345 15,678,002 3.5939 3.305 3.261 3.297 3.154 3.323 4,896,231 3.2021 3.06%
2019-08-08 0 3.600 3.570 3.600 3.530 3.600 1,632,000 5,798,170 3.5528 3.207 3.181 3.207 3.145 3.207 1,831,732 3.1654 1.98%
2019-08-07 0 3.530 3.510 3.530 3.520 3.600 1,666,000 5,912,450 3.5489 3.145 3.127 3.145 3.136 3.207 1,869,894 3.1619 -1.94%
2019-08-06 0 3.600 3.580 3.600 3.580 3.860 2,793,000 10,151,290 3.6345 3.207 3.190 3.207 3.190 3.439 3,134,822 3.2382 -6.74%
2019-08-05 0 3.860 3.830 3.860 3.750 3.900 1,107,000 4,258,450 3.8468 3.439 3.412 3.439 3.341 3.475 1,242,480 3.4274 -1.03%
2019-08-02 0 3.900 3.830 3.900 3.830 3.960 1,471,000 5,702,490 3.8766 3.475 3.412 3.475 3.412 3.528 1,651,028 3.4539 -2.26%
2019-08-01 0 3.990 3.940 3.990 3.940 4.070 967,000 3,886,120 4.0187 3.555 3.510 3.555 3.510 3.626 1,085,346 3.5805 -1.97%
2019-07-31 0 4.070 4.000 4.070 4.010 4.110 1,442,000 5,840,990 4.0506 3.626 3.564 3.626 3.573 3.662 1,618,479 3.6089 0.25%
2019-07-30 0 4.060 4.020 4.060 3.960 4.110 1,595,614 6,445,982 4.0398 3.617 3.582 3.617 3.528 3.662 1,790,893 3.5993 1.75%
2019-07-29 0 3.990 3.990 4.020 3.990 4.080 1,168,000 4,734,690 4.0537 3.555 3.555 3.582 3.555 3.635 1,310,946 3.6117 -1.97%
2019-07-26 0 4.070 4.050 4.080 4.040 4.100 1,009,800 4,113,988 4.0741 3.626 3.608 3.635 3.599 3.653 1,133,384 3.6298 -0.97%
2019-07-25 0 4.110 4.070 4.110 4.030 4.120 1,151,000 4,709,220 4.0914 3.662 3.626 3.662 3.591 3.671 1,291,865 3.6453 0.00%
2019-07-24 0 4.110 4.090 4.110 4.090 4.180 1,009,000 4,168,015 4.1308 3.662 3.644 3.662 3.644 3.724 1,132,487 3.6804 -0.24%
2019-07-23 0 4.120 4.100 4.120 4.070 4.130 1,278,000 5,241,360 4.1012 3.671 3.653 3.671 3.626 3.680 1,434,408 3.6540 0.98%
2019-07-22 0 4.080 4.060 4.080 4.040 4.180 1,105,000 4,523,020 4.0932 3.635 3.617 3.635 3.599 3.724 1,240,236 3.6469 -0.24%
2019-07-19 0 4.090 4.070 4.090 4.070 4.190 1,211,000 4,983,860 4.1155 3.644 3.626 3.644 3.626 3.733 1,359,208 3.6667 -0.73%
2019-07-18 0 4.120 4.090 4.120 3.830 4.120 2,562,000 10,427,055 4.0699 3.671 3.644 3.671 3.412 3.671 2,875,551 3.6261 5.37%
2019-07-17 0 3.910 3.900 3.910 3.850 3.930 11,163,372 41,518,982 3.7192 3.484 3.475 3.484 3.430 3.501 12,529,602 3.3137 2.36%
2019-07-16 0 3.820 3.770 3.820 3.700 3.820 906,000 3,392,390 3.7444 3.403 3.359 3.403 3.297 3.403 1,016,881 3.3361 2.96%
2019-07-15 0 3.710 3.700 3.710 3.640 3.720 1,040,000 3,827,840 3.6806 3.305 3.297 3.305 3.243 3.314 1,167,280 3.2793 0.54%
2019-07-12 0 3.690 3.680 3.690 3.690 3.730 862,000 3,193,290 3.7045 3.288 3.279 3.288 3.288 3.323 967,496 3.3006 -1.34%
2019-07-11 0 3.740 3.680 3.740 3.690 3.770 1,081,000 4,027,760 3.7260 3.332 3.279 3.332 3.288 3.359 1,213,298 3.3197 0.54%
2019-07-10 0 3.720 3.690 3.720 3.670 3.850 1,677,000 6,303,060 3.7585 3.314 3.288 3.314 3.270 3.430 1,882,240 3.3487 -1.85%
2019-07-09 0 3.790 3.750 3.790 3.750 3.870 1,421,000 5,410,290 3.8074 3.377 3.341 3.377 3.341 3.448 1,594,909 3.3922 -1.04%
2019-07-08 0 3.830 3.800 3.830 3.800 3.970 994,000 3,821,940 3.8450 3.412 3.386 3.412 3.386 3.537 1,115,651 3.4257 -0.26%
2019-07-05 0 3.840 3.820 3.840 3.820 3.900 1,242,000 4,808,880 3.8719 3.421 3.403 3.421 3.403 3.475 1,394,002 3.4497 1.05%
2019-07-04 0 3.800 3.780 3.800 3.600 3.870 1,903,000 7,119,785 3.7413 3.386 3.368 3.386 3.207 3.448 2,135,899 3.3334 6.44%
2019-07-03 0 3.570 3.550 3.570 3.550 3.660 256,000 917,770 3.5850 3.181 3.163 3.181 3.163 3.261 287,331 3.1941 -2.72%
2019-07-02 0 3.670 3.630 3.670 3.630 3.730 510,000 1,869,070 3.6648 3.270 3.234 3.270 3.234 3.323 572,416 3.2652 0.27%
2019-06-28 0 3.660 3.660 3.700 3.660 3.740 992,000 3,652,860 3.6823 3.261 3.261 3.297 3.261 3.332 1,113,406 3.2808 -3.43%
2019-06-27 0 3.790 3.680 3.790 3.670 3.790 4,728,000 17,574,790 3.7172 3.377 3.279 3.377 3.270 3.377 5,306,637 3.3119 1.61%
2019-06-26 0 3.730 3.690 3.730 3.660 3.770 2,271,000 8,440,590 3.7167 3.323 3.288 3.323 3.261 3.359 2,548,937 3.3114 0.81%
2019-06-25 0 3.700 3.650 3.700 3.620 3.810 2,133,000 7,847,640 3.6792 3.297 3.252 3.297 3.225 3.395 2,394,047 3.2780 -0.80%
2019-06-24 0 3.730 3.730 3.750 3.510 3.770 2,105,000 7,721,270 3.6681 3.323 3.323 3.341 3.127 3.359 2,362,621 3.2681 0.27%
2019-06-21 0 3.720 3.640 3.720 3.590 3.720 370,000 1,349,620 3.6476 3.314 3.243 3.314 3.199 3.314 415,282 3.2499 4.49%
2019-06-20 0 3.560 3.540 3.560 3.500 3.620 1,390,000 4,938,790 3.5531 3.172 3.154 3.172 3.118 3.225 1,560,115 3.1657 -0.28%
2019-06-19 0 3.570 3.540 3.570 3.520 3.590 1,725,000 6,133,640 3.5557 3.181 3.154 3.181 3.136 3.199 1,936,114 3.1680 0.76%
2019-06-18 0 3.570 3.550 3.580 3.520 3.630 2,842,000 10,114,325 3.5589 3.157 3.139 3.166 3.112 3.210 3,214,127 3.1468 0.28%
2019-06-17 0 3.560 3.530 3.560 3.510 3.590 1,089,022 3,854,507 3.5394 3.148 3.121 3.148 3.104 3.174 1,231,617 3.1296 0.85%
2019-06-14 0 3.530 3.500 3.530 3.500 3.590 1,327,000 4,687,010 3.5320 3.121 3.095 3.121 3.095 3.174 1,500,755 3.1231 0.28%
2019-06-13 0 3.520 3.520 3.530 3.520 3.560 899,000 3,174,720 3.5314 3.112 3.112 3.121 3.112 3.148 1,016,714 3.1225 0.00%
2019-06-12 0 3.520 3.520 3.530 3.520 3.600 1,131,000 4,016,240 3.5511 3.112 3.112 3.121 3.112 3.183 1,279,091 3.1399 -2.49%
2019-06-11 0 3.610 3.600 3.610 3.590 3.650 1,073,000 3,873,440 3.6099 3.192 3.183 3.192 3.174 3.227 1,213,497 3.1920 1.40%
2019-06-10 0 3.560 3.550 3.560 3.540 3.580 1,108,000 3,938,470 3.5546 3.148 3.139 3.148 3.130 3.166 1,253,080 3.1430 0.85%
2019-06-06 0 3.530 3.520 3.530 3.480 3.580 1,763,000 6,213,570 3.5244 3.121 3.112 3.121 3.077 3.166 1,993,844 3.1164 0.00%
2019-06-05 0 3.530 3.520 3.530 3.510 3.570 1,348,000 4,759,250 3.5306 3.121 3.112 3.121 3.104 3.157 1,524,505 3.1218 0.28%
2019-06-04 0 3.520 3.500 3.540 3.460 3.610 1,712,040 6,094,379 3.5597 3.112 3.095 3.130 3.059 3.192 1,936,212 3.1476 -2.76%
2019-06-03 0 3.620 3.610 3.620 3.590 3.630 1,414,000 5,102,000 3.6082 3.201 3.192 3.201 3.174 3.210 1,599,147 3.1905 0.84%
2019-05-31 0 3.590 3.570 3.590 3.560 3.620 1,486,345 5,326,038 3.5833 3.174 3.157 3.174 3.148 3.201 1,680,965 3.1684 0.00%
2019-05-30 0 3.590 3.580 3.590 3.570 3.620 1,568,000 5,638,060 3.5957 3.174 3.166 3.174 3.157 3.201 1,773,311 3.1794 0.00%
2019-05-29 0 3.590 3.580 3.590 3.590 3.620 431,908 1,553,398 3.5966 3.174 3.166 3.174 3.174 3.201 488,461 3.1802 -1.64%
2019-05-28 0 3.650 3.640 3.650 3.540 3.650 6,578,000 23,868,570 3.6285 3.227 3.219 3.227 3.130 3.227 7,439,313 3.2084 2.82%
2019-05-27 0 3.550 3.540 3.550 3.520 3.560 2,062,000 7,305,670 3.5430 3.139 3.130 3.139 3.112 3.148 2,331,995 3.1328 0.00%
2019-05-24 0 3.550 3.540 3.550 3.530 3.580 1,451,000 5,147,930 3.5478 3.139 3.130 3.139 3.121 3.166 1,640,992 3.1371 -0.28%
2019-05-23 0 3.560 3.550 3.560 3.550 3.600 1,252,000 4,474,930 3.5742 3.148 3.139 3.148 3.139 3.183 1,415,935 3.1604 -0.84%
2019-05-22 0 3.590 3.590 3.600 3.580 3.610 956,000 3,436,100 3.5942 3.174 3.174 3.183 3.166 3.192 1,081,177 3.1781 -0.28%
2019-05-21 0 3.600 3.580 3.600 3.570 3.600 1,558,184 5,587,670 3.5860 3.183 3.166 3.183 3.157 3.183 1,762,210 3.1708 0.28%
2019-05-20 0 3.590 3.580 3.590 3.580 3.630 1,393,000 5,005,580 3.5934 3.174 3.166 3.174 3.166 3.210 1,575,397 3.1773 0.00%
2019-05-17 0 3.590 3.580 3.590 3.580 3.620 1,475,000 5,294,940 3.5898 3.174 3.166 3.174 3.166 3.201 1,668,134 3.1742 0.28%
2019-05-16 0 3.580 3.580 3.600 3.580 3.630 1,097,000 3,952,180 3.6027 3.166 3.166 3.183 3.166 3.210 1,240,639 3.1856 -1.65%
2019-05-15 0 3.640 3.630 3.640 3.610 3.660 1,277,000 4,644,610 3.6371 3.219 3.210 3.219 3.192 3.236 1,444,208 3.2160 0.83%
2019-05-14 0 3.610 3.590 3.610 3.570 3.750 1,497,000 5,414,120 3.6166 3.192 3.174 3.192 3.157 3.316 1,693,015 3.1979 0.28%
2019-05-10 0 3.600 3.600 3.620 3.590 3.650 1,214,000 4,394,790 3.6201 3.183 3.183 3.201 3.174 3.227 1,372,959 3.2010 0.00%
2019-05-09 0 3.600 3.600 3.620 3.580 3.780 2,047,800 7,392,754 3.6101 3.183 3.183 3.201 3.166 3.342 2,315,936 3.1921 0.28%
2019-05-08 0 3.590 3.570 3.590 3.570 3.670 2,412,000 8,694,490 3.6047 3.174 3.157 3.174 3.157 3.245 2,727,823 3.1873 -1.37%
2019-05-07 0 3.640 3.620 3.650 3.600 3.760 2,422,000 8,841,910 3.6507 3.219 3.201 3.227 3.183 3.325 2,739,133 3.2280 -0.27%
2019-05-06 0 3.650 3.650 3.670 3.650 3.840 1,045,152 3,893,420 3.7252 3.227 3.227 3.245 3.227 3.395 1,182,003 3.2939 -5.19%
2019-05-03 0 3.850 3.830 3.850 3.800 3.900 977,076 3,766,217 3.8546 3.404 3.387 3.404 3.360 3.448 1,105,013 3.4083 0.52%
2019-05-02 0 3.830 3.830 3.850 3.800 3.850 1,110,000 4,264,260 3.8417 3.387 3.387 3.404 3.360 3.404 1,255,342 3.3969 0.52%
2019-04-30 0 3.810 3.810 3.830 3.780 3.840 1,062,534 4,040,422 3.8026 3.369 3.369 3.387 3.342 3.395 1,201,660 3.3624 -0.26%
2019-04-29 0 3.820 3.820 3.830 3.810 3.880 1,170,000 4,490,050 3.8376 3.378 3.378 3.387 3.369 3.431 1,323,198 3.3933 0.00%
2019-04-26 0 3.820 3.810 3.820 3.790 3.880 1,021,000 3,899,550 3.8193 3.378 3.369 3.378 3.351 3.431 1,154,688 3.3771 -1.04%
2019-04-25 0 3.860 3.840 3.860 3.800 3.860 1,543,000 5,914,545 3.8331 3.413 3.395 3.413 3.360 3.413 1,745,038 3.3894 1.31%
2019-04-24 0 3.810 3.800 3.810 3.810 3.900 696,756 2,687,062 3.8565 3.369 3.360 3.369 3.369 3.448 787,988 3.4100 -1.80%
2019-04-23 0 3.880 3.860 3.880 3.840 3.970 1,907,000 7,436,150 3.8994 3.431 3.413 3.431 3.395 3.510 2,156,700 3.4479 -1.02%
2019-04-18 0 3.920 3.920 3.940 3.910 4.020 2,004,000 7,899,500 3.9419 3.466 3.466 3.484 3.457 3.555 2,266,401 3.4855 -2.00%
2019-04-17 0 4.000 3.970 4.000 3.900 4.030 52,220,000 193,419,480 3.7039 3.537 3.510 3.537 3.448 3.563 59,057,603 3.2751 -0.50%
2019-04-16 0 4.020 4.010 4.020 3.900 4.020 3,882,000 15,306,410 3.9429 3.555 3.546 3.555 3.448 3.555 4,390,303 3.4864 2.55%
2019-04-15 0 3.920 3.900 3.920 3.900 4.020 1,446,000 5,733,950 3.9654 3.466 3.448 3.466 3.448 3.555 1,635,337 3.5063 -1.51%
2019-04-12 0 3.980 3.970 3.980 3.940 4.030 3,041,000 12,120,380 3.9857 3.519 3.510 3.519 3.484 3.563 3,439,184 3.5242 -0.50%
2019-04-11 0 4.000 3.990 4.000 3.970 4.020 2,182,000 8,709,630 3.9916 3.537 3.528 3.537 3.510 3.555 2,467,708 3.5294 0.50%
2019-04-10 0 3.980 3.980 3.990 3.960 4.010 1,553,000 6,174,220 3.9757 3.519 3.519 3.528 3.502 3.546 1,756,347 3.5154 -0.25%
2019-04-09 0 3.990 3.970 3.990 3.970 4.000 1,565,345 6,228,556 3.9790 3.528 3.510 3.528 3.510 3.537 1,770,309 3.5183 0.25%
2019-04-08 0 3.980 3.960 3.980 3.940 3.990 839,000 3,328,620 3.9674 3.519 3.502 3.519 3.484 3.528 948,857 3.5080 0.76%
2019-04-04 0 3.950 3.940 3.950 3.930 3.980 1,259,000 4,973,875 3.9507 3.493 3.484 3.493 3.475 3.519 1,423,851 3.4933 0.51%
2019-04-03 0 3.930 3.910 3.930 3.910 3.950 790,000 3,108,880 3.9353 3.475 3.457 3.475 3.457 3.493 893,441 3.4797 -0.25%
2019-04-02 0 3.940 3.930 3.940 3.910 3.970 2,081,000 8,183,220 3.9323 3.484 3.475 3.484 3.457 3.510 2,353,483 3.4771 -0.25%
2019-04-01 0 3.950 3.940 3.950 3.920 4.000 1,219,000 4,809,350 3.9453 3.493 3.484 3.493 3.466 3.537 1,378,614 3.4885 0.51%
2019-03-29 0 3.930 3.920 3.930 3.900 3.980 2,266,000 8,915,807 3.9346 3.475 3.466 3.475 3.448 3.519 2,562,706 3.4791 0.26%
2019-03-28 0 3.920 3.900 3.920 3.810 3.940 1,384,000 5,387,990 3.8931 3.466 3.448 3.466 3.369 3.484 1,565,219 3.4423 2.35%
2019-03-27 0 3.830 3.810 3.830 3.800 3.980 951,000 3,646,780 3.8347 3.387 3.369 3.387 3.360 3.519 1,075,522 3.3907 0.79%
2019-03-26 0 3.800 3.780 3.800 3.780 3.810 1,168,000 4,435,130 3.7972 3.360 3.342 3.360 3.342 3.369 1,320,936 3.3576 1.06%
2019-03-25 0 3.760 3.750 3.760 3.660 3.760 1,939,000 7,180,380 3.7031 3.325 3.316 3.325 3.236 3.325 2,192,890 3.2744 -0.27%
2019-03-22 0 3.770 3.770 3.780 3.770 3.840 694,000 2,623,930 3.7809 3.334 3.334 3.342 3.334 3.395 784,871 3.3431 -0.79%
2019-03-21 0 3.800 3.780 3.800 3.730 3.850 1,715,000 6,495,870 3.7877 3.360 3.342 3.360 3.298 3.404 1,939,559 3.3491 -0.78%
2019-03-20 0 3.830 3.830 3.840 3.810 3.880 1,376,000 5,271,890 3.8313 3.387 3.387 3.395 3.369 3.431 1,556,171 3.3877 -0.78%
2019-03-19 0 3.860 3.830 3.860 3.830 3.870 728,000 2,799,200 3.8451 3.413 3.387 3.413 3.387 3.422 823,323 3.3999 0.52%
2019-03-18 0 3.840 3.830 3.850 3.800 3.880 725,000 2,782,540 3.8380 3.395 3.387 3.404 3.360 3.431 819,930 3.3936 0.26%
2019-03-15 0 3.830 3.820 3.830 3.810 3.880 1,934,000 7,426,300 3.8399 3.387 3.378 3.387 3.369 3.431 2,187,235 3.3953 1.06%
2019-03-14 0 3.790 3.780 3.790 3.780 3.850 955,000 3,641,330 3.8129 3.351 3.342 3.351 3.342 3.404 1,080,046 3.3715 0.26%
2019-03-13 0 3.780 3.760 3.780 3.750 3.850 1,992,000 7,535,610 3.7829 3.342 3.325 3.342 3.316 3.404 2,252,829 3.3450 -1.82%
2019-03-12 0 3.850 3.820 3.850 3.820 3.890 1,196,000 4,605,070 3.8504 3.404 3.378 3.404 3.378 3.440 1,352,602 3.4046 -0.52%
2019-03-11 0 3.870 3.850 3.870 3.800 4.030 1,397,000 5,422,400 3.8815 3.422 3.404 3.422 3.360 3.563 1,579,921 3.4321 -1.53%
2019-03-08 0 3.930 3.930 3.950 3.900 4.030 811,000 3,213,130 3.9619 3.475 3.475 3.493 3.448 3.563 917,191 3.5032 -1.75%
2019-03-07 0 4.000 4.000 4.010 3.970 4.060 1,177,000 4,706,090 3.9984 3.537 3.537 3.546 3.510 3.590 1,331,114 3.5355 0.00%
2019-03-06 0 4.000 4.000 4.020 4.000 4.070 1,366,000 5,480,160 4.0118 3.537 3.537 3.555 3.537 3.599 1,544,862 3.5473 -0.25%
2019-03-05 0 4.010 3.990 4.010 3.980 4.100 1,203,000 4,814,980 4.0025 3.546 3.528 3.546 3.519 3.625 1,360,519 3.5391 0.00%
2019-03-04 0 4.010 3.990 4.010 3.990 4.070 2,029,000 8,164,450 4.0239 3.546 3.528 3.546 3.528 3.599 2,294,674 3.5580 -0.50%
2019-03-01 0 4.030 4.010 4.030 3.980 4.110 1,575,000 6,421,360 4.0771 3.563 3.546 3.563 3.519 3.634 1,781,228 3.6050 -2.18%
2019-02-28 0 4.120 4.110 4.120 4.040 4.120 1,389,000 5,661,305 4.0758 3.643 3.634 3.643 3.572 3.643 1,570,873 3.6039 1.48%
2019-02-27 0 4.060 4.030 4.060 4.030 4.070 631,000 2,558,430 4.0546 3.590 3.563 3.590 3.563 3.599 713,622 3.5851 0.74%
2019-02-26 0 4.030 4.020 4.030 4.030 4.070 757,000 3,066,710 4.0511 3.563 3.555 3.563 3.563 3.599 856,120 3.5821 0.00%
2019-02-25 0 4.030 4.030 4.040 4.010 4.070 978,009 3,947,556 4.0363 3.563 3.563 3.572 3.546 3.599 1,106,068 3.5690 -0.49%
2019-02-22 0 4.050 4.010 4.050 3.990 4.060 841,000 3,374,810 4.0129 3.581 3.546 3.581 3.528 3.590 951,119 3.5483 1.25%
2019-02-21 0 4.000 3.990 4.000 3.990 4.010 911,339 3,641,572 3.9958 3.537 3.528 3.537 3.528 3.546 1,030,668 3.5332 -0.25%
2019-02-20 0 4.010 4.000 4.010 4.000 4.050 1,261,000 5,068,270 4.0192 3.546 3.537 3.546 3.537 3.581 1,426,113 3.5539 -0.25%
2019-02-19 0 4.020 4.010 4.020 4.000 4.030 703,614 2,827,178 4.0181 3.555 3.546 3.555 3.537 3.563 795,744 3.5529 0.50%
2019-02-18 0 4.000 3.990 4.000 3.990 4.050 720,000 2,892,720 4.0177 3.537 3.528 3.537 3.528 3.581 814,276 3.5525 0.25%
2019-02-15 0 3.990 3.980 3.990 3.990 4.040 846,100 3,403,030 4.0220 3.528 3.519 3.528 3.528 3.572 956,887 3.5564 -0.25%
2019-02-14 0 4.000 4.000 4.010 3.990 4.040 800,000 3,206,970 4.0087 3.537 3.537 3.546 3.528 3.572 904,751 3.5446 0.00%
2019-02-13 0 4.000 4.000 4.040 4.000 4.060 838,000 3,377,830 4.0308 3.537 3.537 3.572 3.537 3.590 947,726 3.5641 -0.50%
2019-02-12 0 4.020 4.020 4.030 4.010 4.110 1,018,676 4,111,640 4.0363 3.555 3.555 3.563 3.546 3.634 1,152,060 3.5689 -1.71%
2019-02-11 0 4.090 4.090 4.150 4.070 4.140 910,000 3,735,380 4.1048 3.616 3.616 3.670 3.599 3.661 1,029,154 3.6296 -0.97%
2019-02-08 0 4.130 4.110 4.130 3.970 4.150 943,000 3,844,700 4.0771 3.652 3.634 3.652 3.510 3.670 1,066,475 3.6051 2.23%
2019-02-04 0 4.040 4.030 4.040 4.040 4.110 564,000 2,291,080 4.0622 3.572 3.563 3.572 3.572 3.634 637,849 3.5919 -1.46%
2019-02-01 0 4.100 4.070 4.100 4.030 4.100 737,000 3,001,300 4.0723 3.625 3.599 3.625 3.563 3.625 833,502 3.6008 0.49%
2019-01-31 0 4.080 4.080 4.090 4.020 4.080 851,409 3,449,739 4.0518 3.608 3.608 3.616 3.555 3.608 962,891 3.5827 2.00%
2019-01-30 0 4.000 3.990 4.000 3.980 4.100 2,021,900 8,155,532 4.0336 3.537 3.528 3.537 3.519 3.625 2,286,644 3.5666 -1.23%
2019-01-29 0 4.050 4.040 4.050 4.020 4.120 3,592,000 14,634,390 4.0742 3.581 3.572 3.581 3.555 3.643 4,062,331 3.6025 -0.74%
2019-01-28 0 4.080 4.070 4.080 4.050 4.270 1,356,000 5,573,800 4.1105 3.608 3.599 3.608 3.581 3.776 1,533,552 3.6346 -3.77%
2019-01-25 0 4.240 4.240 4.250 4.200 4.290 614,331 2,608,436 4.2460 3.749 3.749 3.758 3.714 3.793 694,771 3.7544 -0.47%
2019-01-24 0 4.260 4.250 4.260 4.230 4.270 744,000 3,163,750 4.2524 3.767 3.758 3.767 3.740 3.776 841,418 3.7600 0.95%
2019-01-23 0 4.220 4.210 4.220 4.180 4.260 796,000 3,369,280 4.2328 3.731 3.723 3.731 3.696 3.767 900,227 3.7427 -0.24%
2019-01-22 0 4.230 4.200 4.230 4.180 4.300 654,000 2,768,820 4.2337 3.740 3.714 3.740 3.696 3.802 739,634 3.7435 -0.94%
2019-01-21 0 4.270 4.250 4.270 4.160 4.390 1,777,000 7,614,600 4.2851 3.776 3.758 3.776 3.678 3.882 2,009,678 3.7890 3.39%
2019-01-18 0 4.130 4.120 4.130 4.100 4.170 374,000 1,542,550 4.1245 3.652 3.643 3.652 3.625 3.687 422,971 3.6469 0.00%
2019-01-17 0 4.130 4.110 4.130 4.050 4.130 945,000 3,880,840 4.1067 3.652 3.634 3.652 3.581 3.652 1,068,737 3.6312 2.48%
2019-01-16 0 4.030 4.030 4.060 4.030 4.180 904,250 3,718,195 4.1119 3.563 3.563 3.590 3.563 3.696 1,022,651 3.6358 -2.18%
2019-01-15 0 4.120 4.100 4.120 4.060 4.150 1,127,000 4,620,760 4.1001 3.643 3.625 3.643 3.590 3.670 1,274,568 3.6254 0.73%
2019-01-14 0 4.090 4.070 4.090 4.040 4.120 889,000 3,636,515 4.0906 3.616 3.599 3.616 3.572 3.643 1,005,404 3.6170 0.25%
2019-01-11 0 4.080 4.080 4.090 4.020 4.110 646,000 2,629,900 4.0711 3.608 3.608 3.616 3.555 3.634 730,586 3.5997 0.99%
2019-01-10 0 4.040 4.030 4.040 4.040 4.130 592,000 2,404,280 4.0613 3.572 3.563 3.572 3.572 3.652 669,516 3.5911 -1.22%
2019-01-09 0 4.090 4.080 4.090 4.030 4.100 1,654,000 6,710,226 4.0570 3.616 3.608 3.616 3.563 3.625 1,870,572 3.5873 1.49%
2019-01-08 0 4.030 4.030 4.050 4.000 4.100 805,000 3,248,140 4.0350 3.563 3.563 3.581 3.537 3.625 910,405 3.5678 -0.49%
2019-01-07 0 4.050 4.030 4.050 4.000 4.140 733,001 2,976,044 4.0601 3.581 3.563 3.581 3.537 3.661 828,979 3.5900 -1.94%
2019-01-04 0 4.130 4.110 4.130 4.110 4.170 701,330 2,896,564 4.1301 3.652 3.634 3.652 3.634 3.687 793,161 3.6519 -0.24%
2019-01-03 0 4.140 4.120 4.140 4.100 4.200 1,865,780 7,713,189 4.1340 3.661 3.643 3.661 3.625 3.714 2,110,082 3.6554 0.00%
2019-01-02 0 4.140 4.130 4.150 4.070 4.170 877,000 3,609,240 4.1154 3.661 3.652 3.670 3.599 3.687 991,833 3.6390 0.49%
2018-12-31 0 4.120 4.110 4.120 4.040 4.170 935,000 3,842,600 4.1097 3.643 3.634 3.643 3.572 3.687 1,057,427 3.6339 1.23%
2018-12-28 0 4.070 4.070 4.090 4.040 4.120 946,421 3,865,357 4.0842 3.599 3.599 3.616 3.572 3.643 1,070,344 3.6113 -0.73%
2018-12-27 0 4.100 4.080 4.100 4.050 4.120 775,690 3,181,499 4.1015 3.625 3.608 3.625 3.581 3.643 877,258 3.6266 0.00%
2018-12-24 0 4.100 4.080 4.100 3.990 4.110 28,020,000 108,820,070 3.8837 3.625 3.608 3.625 3.528 3.634 31,688,894 3.4340 3.80%
2018-12-21 0 3.950 3.950 4.040 3.900 4.050 687,000 2,747,010 3.9986 3.493 3.493 3.572 3.448 3.581 776,955 3.5356 -1.00%
2018-12-20 0 3.990 3.990 4.010 3.990 4.100 694,378 2,802,299 4.0357 3.528 3.528 3.546 3.528 3.625 785,299 3.5684 -0.50%
2018-12-19 0 4.010 4.000 4.010 4.010 4.090 978,000 3,954,400 4.0434 3.546 3.537 3.546 3.546 3.616 1,106,058 3.5752 0.50%
2018-12-18 0 3.990 3.990 4.010 3.980 4.100 555,000 2,242,120 4.0399 3.528 3.528 3.546 3.519 3.625 627,671 3.5721 -1.97%
2018-12-17 0 4.070 4.060 4.070 4.020 4.200 776,000 3,153,060 4.0632 3.599 3.590 3.599 3.555 3.714 877,608 3.5928 0.00%
2018-12-14 0 4.070 4.060 4.070 3.990 4.070 14,056,000 54,684,140 3.8904 3.599 3.590 3.599 3.528 3.599 15,896,470 3.4400 1.75%
2018-12-13 0 4.000 3.990 4.000 3.990 4.040 472,000 1,892,880 4.0103 3.537 3.528 3.537 3.528 3.572 533,803 3.5460 0.00%
2018-12-12 0 4.000 3.980 4.000 3.970 4.010 100,000 398,985 3.9899 3.537 3.519 3.537 3.510 3.546 113,094 3.5279 0.25%
2018-12-11 0 3.990 3.970 3.990 3.960 4.030 774,000 3,101,590 4.0072 3.528 3.510 3.528 3.502 3.563 875,346 3.5433 0.50%
2018-12-10 0 3.970 3.940 3.970 3.930 4.010 570,000 2,253,540 3.9536 3.510 3.484 3.510 3.475 3.546 644,635 3.4958 0.00%
2018-12-07 0 3.970 3.960 3.970 3.940 4.060 843,000 3,351,240 3.9754 3.510 3.502 3.510 3.484 3.590 953,381 3.5151 -0.25%
2018-12-06 0 3.980 3.970 3.980 3.950 4.130 1,024,000 4,084,525 3.9888 3.519 3.510 3.519 3.493 3.652 1,158,081 3.5270 -2.69%
2018-12-05 0 4.090 4.050 4.090 4.030 4.100 741,000 3,008,410 4.0599 3.616 3.581 3.616 3.563 3.625 838,025 3.5899 1.49%
2018-12-04 0 4.030 4.030 4.040 4.010 4.150 860,700 3,474,386 4.0367 3.563 3.563 3.572 3.546 3.670 973,399 3.5693 0.25%
2018-12-03 0 4.020 4.010 4.020 3.990 4.060 1,028,000 4,133,890 4.0213 3.555 3.546 3.555 3.528 3.590 1,162,605 3.5557 0.00%
2018-11-30 0 4.020 3.990 4.020 3.890 4.070 4,108,000 16,389,230 3.9896 3.555 3.528 3.555 3.440 3.599 4,645,895 3.5277 -0.74%
2018-11-29 0 4.050 4.010 4.050 4.000 4.080 1,210,000 4,866,350 4.0218 3.581 3.546 3.581 3.537 3.608 1,368,435 3.5561 0.25%
2018-11-28 0 4.040 4.000 4.040 3.990 4.080 806,816 3,249,584 4.0277 3.572 3.537 3.572 3.528 3.608 912,459 3.5613 1.00%
2018-11-27 0 4.000 4.000 4.010 3.980 4.100 1,088,208 4,378,727 4.0238 3.537 3.537 3.546 3.519 3.625 1,230,696 3.5579 -2.44%
2018-11-26 0 4.100 4.060 4.100 4.000 4.100 1,198,000 4,845,310 4.0445 3.625 3.590 3.625 3.537 3.625 1,354,864 3.5762 1.23%
2018-11-23 0 4.050 3.990 4.050 3.980 4.060 998,000 4,017,970 4.0260 3.581 3.528 3.581 3.519 3.590 1,128,677 3.5599 0.50%
2018-11-22 0 4.030 4.020 4.030 4.030 4.080 1,027,000 4,147,970 4.0389 3.563 3.555 3.563 3.563 3.608 1,161,474 3.5713 -1.47%
2018-11-21 0 4.090 4.070 4.090 3.960 4.090 1,664,000 6,666,170 4.0061 3.616 3.599 3.616 3.502 3.616 1,881,881 3.5423 2.00%
2018-11-20 0 4.010 4.010 4.020 4.000 4.110 1,808,000 7,302,030 4.0387 3.546 3.546 3.555 3.537 3.634 2,044,737 3.5711 -1.96%
2018-11-19 0 4.090 4.080 4.090 4.090 4.220 931,000 3,836,570 4.1209 3.616 3.608 3.616 3.616 3.731 1,052,904 3.6438 -1.45%
2018-11-16 0 4.150 4.120 4.150 4.120 4.210 1,646,000 6,828,412 4.1485 3.670 3.643 3.670 3.643 3.723 1,861,525 3.6682 -0.48%
2018-11-15 0 4.170 4.140 4.170 4.130 4.230 1,381,000 5,752,760 4.1656 3.687 3.661 3.687 3.652 3.740 1,561,826 3.6834 -0.95%
2018-11-14 0 4.210 4.200 4.210 4.160 4.230 1,760,000 7,390,530 4.1992 3.723 3.714 3.723 3.678 3.740 1,990,452 3.7130 0.24%
2018-11-13 0 4.200 4.150 4.180 4.070 4.200 1,807,000 7,459,700 4.1282 3.714 3.670 3.696 3.599 3.714 2,043,606 3.6503 0.00%
2018-11-12 0 4.200 4.190 4.200 4.180 4.220 1,081,000 4,531,340 4.1918 3.714 3.705 3.714 3.696 3.731 1,222,544 3.7065 0.00%
2018-11-09 0 4.200 4.190 4.200 4.180 4.310 2,065,500 8,694,420 4.2094 3.714 3.705 3.714 3.696 3.811 2,335,953 3.7220 -3.00%
2018-11-08 0 4.330 4.320 4.330 4.220 4.380 2,405,000 10,376,880 4.3147 3.829 3.820 3.829 3.731 3.873 2,719,907 3.8152 3.34%
2018-11-07 0 4.190 4.180 4.190 4.130 4.200 1,169,000 4,882,550 4.1767 3.705 3.696 3.705 3.652 3.714 1,322,067 3.6931 0.24%
2018-11-06 0 4.180 4.160 4.180 4.150 4.200 1,455,204 6,071,232 4.1721 3.696 3.678 3.696 3.670 3.714 1,645,746 3.6890 0.00%
2018-11-05 0 4.180 4.160 4.180 4.120 4.190 2,057,000 8,542,805 4.1530 3.696 3.678 3.696 3.643 3.705 2,326,340 3.6722 -0.48%
2018-11-02 0 4.200 4.190 4.200 4.140 4.200 1,812,000 7,567,390 4.1763 3.714 3.705 3.714 3.661 3.714 2,049,260 3.6927 0.72%
2018-11-01 0 4.170 4.110 4.170 4.090 4.210 3,174,000 13,114,345 4.1318 3.687 3.634 3.687 3.616 3.723 3,589,598 3.6534 0.00%
2018-10-31 0 4.170 4.170 4.180 4.120 4.250 1,068,200 4,448,958 4.1649 3.687 3.687 3.696 3.643 3.758 1,208,068 3.6827 -1.18%
2018-10-30 0 4.220 4.140 4.220 4.140 4.220 1,267,000 5,291,940 4.1767 3.731 3.661 3.731 3.661 3.731 1,432,899 3.6932 0.96%
2018-10-29 0 4.180 4.170 4.180 4.170 4.250 1,248,000 5,233,120 4.1932 3.696 3.687 3.696 3.687 3.758 1,411,411 3.7077 -0.48%
2018-10-26 0 4.200 4.190 4.200 4.160 4.250 2,231,000 9,362,100 4.1964 3.714 3.705 3.714 3.678 3.758 2,523,124 3.7105 0.72%
2018-10-25 0 4.170 4.170 4.180 4.120 4.230 1,375,000 5,704,260 4.1486 3.687 3.687 3.696 3.643 3.740 1,555,040 3.6682 -0.71%
2018-10-24 0 4.200 4.180 4.200 4.170 4.250 1,322,000 5,564,830 4.2094 3.714 3.696 3.714 3.687 3.758 1,495,101 3.7220 -0.47%
2018-10-23 0 4.220 4.220 4.230 4.200 4.270 1,331,000 5,627,730 4.2282 3.731 3.731 3.740 3.714 3.776 1,505,279 3.7387 -0.24%
2018-10-22 0 4.230 4.220 4.230 4.190 4.270 1,809,000 7,647,790 4.2276 3.740 3.731 3.740 3.705 3.776 2,045,868 3.7382 -0.70%
2018-10-19 0 4.260 4.240 4.280 4.160 4.280 2,174,000 9,170,770 4.2184 3.767 3.749 3.784 3.678 3.784 2,458,660 3.7300 0.95%
2018-10-18 0 4.220 4.190 4.220 4.150 4.290 1,756,000 7,371,140 4.1977 3.731 3.705 3.731 3.670 3.793 1,985,928 3.7117 0.00%
2018-10-16 0 4.220 4.210 4.220 4.140 4.290 1,835,000 7,707,480 4.2003 3.731 3.723 3.731 3.661 3.793 2,075,272 3.7140 -0.71%
2018-10-15 0 4.250 4.230 4.250 4.230 4.300 3,349,000 14,268,355 4.2605 3.758 3.740 3.758 3.740 3.802 3,787,513 3.7672 0.00%
2018-10-12 0 4.250 4.230 4.250 4.090 4.250 2,043,000 8,540,850 4.1805 3.758 3.740 3.758 3.616 3.758 2,310,507 3.6965 1.43%
2018-10-11 0 4.190 4.160 4.190 4.140 4.250 1,498,000 6,269,190 4.1850 3.705 3.678 3.705 3.661 3.758 1,694,146 3.7005 -1.64%
2018-10-10 0 4.260 4.240 4.260 4.200 4.330 1,563,000 6,668,460 4.2664 3.767 3.749 3.767 3.714 3.829 1,767,657 3.7725 0.24%
2018-10-09 0 4.250 4.250 4.290 4.150 4.300 2,043,000 8,658,580 4.2382 3.758 3.758 3.793 3.670 3.802 2,310,507 3.7475 2.41%
2018-10-08 0 4.150 4.130 4.150 4.120 4.210 1,796,000 7,437,867 4.1414 3.670 3.652 3.670 3.643 3.723 2,031,165 3.6619 -0.24%
2018-10-05 0 4.160 4.160 4.170 4.030 4.230 2,258,000 9,316,140 4.1258 3.678 3.678 3.687 3.563 3.740 2,553,659 3.6482 3.23%
2018-10-04 0 4.030 4.000 4.030 3.920 4.090 2,743,220 10,961,239 3.9958 3.563 3.537 3.563 3.466 3.616 3,102,413 3.5331 -0.25%
2018-10-03 0 4.040 4.020 4.040 4.020 4.100 1,914,000 7,744,640 4.0463 3.572 3.555 3.572 3.555 3.625 2,164,616 3.5778 1.51%
2018-10-02 0 3.980 3.980 4.010 3.980 4.090 2,344,000 9,446,160 4.0299 3.519 3.519 3.546 3.519 3.616 2,650,920 3.5634 -2.21%
2018-09-28 0 4.070 4.040 4.070 3.990 4.080 2,891,000 11,663,015 4.0342 3.599 3.572 3.599 3.528 3.608 3,269,543 3.5672 0.25%
2018-09-27 0 4.060 4.020 4.060 4.010 4.090 2,042,000 8,272,070 4.0510 3.590 3.555 3.590 3.546 3.616 2,309,376 3.5819 0.25%
2018-09-26 0 4.050 4.050 4.060 3.960 4.090 2,186,000 8,816,930 4.0334 3.581 3.581 3.590 3.502 3.616 2,472,231 3.5664 2.27%
2018-09-24 0 3.960 3.960 3.980 3.950 4.080 1,692,000 6,753,620 3.9915 3.502 3.502 3.519 3.493 3.608 1,913,548 3.5294 -2.22%
2018-09-21 0 4.050 4.040 4.050 4.020 4.130 2,252,000 9,114,920 4.0475 3.581 3.572 3.581 3.555 3.652 2,546,873 3.5789 -0.25%
2018-09-20 0 4.060 4.060 4.080 4.050 4.110 1,485,000 6,045,500 4.0710 3.590 3.590 3.608 3.581 3.634 1,679,444 3.5997 -0.98%
2018-09-19 0 4.100 4.080 4.100 4.050 4.120 1,712,006 6,999,614 4.0885 3.625 3.608 3.625 3.581 3.643 1,936,173 3.6152 0.74%
2018-09-18 0 4.070 4.040 4.070 3.990 4.090 1,385,000 5,604,800 4.0468 3.599 3.572 3.599 3.528 3.616 1,566,350 3.5783 0.25%
2018-09-17 0 4.060 4.000 4.060 3.980 4.170 2,235,000 9,016,750 4.0343 3.590 3.537 3.590 3.519 3.687 2,527,647 3.5673 -0.76%
2018-09-14 0 4.110 4.110 4.150 4.100 4.150 1,326,000 5,459,490 4.1173 3.617 3.617 3.653 3.609 3.653 1,506,589 3.6237 0.24%
2018-09-13 0 4.100 4.080 4.100 4.030 4.100 1,226,000 4,985,820 4.0667 3.609 3.591 3.609 3.547 3.609 1,392,970 3.5793 1.74%
2018-09-12 0 4.030 4.030 4.060 3.910 4.070 1,293,000 5,192,090 4.0155 3.547 3.547 3.573 3.441 3.582 1,469,095 3.5342 -0.49%
2018-09-11 0 4.050 3.950 4.050 3.910 4.080 1,987,000 7,982,280 4.0173 3.565 3.477 3.565 3.441 3.591 2,257,611 3.5357 -0.25%
2018-09-10 0 4.060 4.060 4.090 4.060 4.150 1,372,000 5,610,075 4.0890 3.573 3.573 3.600 3.573 3.653 1,558,854 3.5988 -0.98%
2018-09-07 0 4.100 4.100 4.150 4.040 4.150 1,584,000 6,453,920 4.0744 3.609 3.609 3.653 3.556 3.653 1,799,726 3.5861 1.49%
2018-09-06 0 4.040 4.040 4.090 4.030 4.120 1,808,841 7,382,588 4.0814 3.556 3.556 3.600 3.547 3.626 2,055,189 3.5922 -0.98%
2018-09-05 0 4.080 4.080 4.090 4.060 4.190 1,792,000 7,368,970 4.1121 3.591 3.591 3.600 3.573 3.688 2,036,054 3.6192 -2.16%
2018-09-04 0 4.170 4.150 4.170 4.080 4.170 1,402,000 5,769,280 4.1150 3.670 3.653 3.670 3.591 3.670 1,592,940 3.6218 1.96%
2018-09-03 0 4.090 4.090 4.130 4.020 4.140 1,992,000 8,098,530 4.0655 3.600 3.600 3.635 3.538 3.644 2,263,292 3.5782 -1.21%
2018-08-31 0 4.140 4.100 4.140 4.090 4.180 1,791,000 7,367,820 4.1138 3.644 3.609 3.644 3.600 3.679 2,034,918 3.6207 -0.24%
2018-08-30 0 4.150 4.130 4.150 4.080 4.150 1,822,000 7,480,330 4.1056 3.653 3.635 3.653 3.591 3.653 2,070,140 3.6134 0.00%
2018-08-29 0 4.150 4.110 4.150 4.100 4.160 1,677,000 6,915,110 4.1235 3.653 3.617 3.653 3.609 3.661 1,905,392 3.6292 -1.19%
2018-08-28 0 4.200 4.180 4.200 4.110 4.200 2,643,000 10,963,470 4.1481 3.697 3.679 3.697 3.617 3.697 3,002,952 3.6509 1.45%
2018-08-27 0 4.140 4.140 4.150 4.130 4.250 1,352,358 5,608,962 4.1475 3.644 3.644 3.653 3.635 3.741 1,536,537 3.6504 -0.48%
2018-08-24 0 4.160 4.150 4.160 4.100 4.160 1,502,000 6,220,990 4.1418 3.661 3.653 3.661 3.609 3.661 1,706,559 3.6453 0.00%
2018-08-23 0 4.160 4.150 4.160 4.090 4.180 1,692,000 6,963,910 4.1158 3.661 3.653 3.661 3.600 3.679 1,922,435 3.6224 0.00%
2018-08-22 0 4.160 4.150 4.160 4.090 4.310 1,868,000 7,721,970 4.1338 3.661 3.653 3.661 3.600 3.793 2,122,405 3.6383 0.48%
2018-08-21 0 4.140 4.140 4.150 4.110 4.200 1,265,000 5,235,980 4.1391 3.644 3.644 3.653 3.617 3.697 1,437,281 3.6430 -0.72%
2018-08-20 0 4.170 4.170 4.180 4.110 4.190 1,755,000 7,290,020 4.1539 3.670 3.670 3.679 3.617 3.688 1,994,015 3.6560 0.48%
2018-08-17 0 4.150 4.150 4.180 4.070 4.270 1,657,000 6,873,390 4.1481 3.653 3.653 3.679 3.582 3.758 1,882,668 3.6509 -0.95%
2018-08-16 0 4.190 4.180 4.190 4.080 4.230 2,847,000 11,722,860 4.1176 3.688 3.679 3.688 3.591 3.723 3,234,735 3.6241 2.70%
2018-08-15 0 4.080 4.080 4.100 4.020 4.170 2,435,000 9,943,100 4.0834 3.591 3.591 3.609 3.538 3.670 2,766,625 3.5939 -1.92%
2018-08-14 0 4.160 4.160 4.170 4.090 4.260 1,799,000 7,448,580 4.1404 3.661 3.661 3.670 3.600 3.749 2,044,007 3.6441 0.00%
2018-08-13 0 4.160 4.150 4.200 4.140 4.300 1,129,000 4,731,080 4.1905 3.661 3.653 3.697 3.644 3.785 1,282,759 3.6882 -0.72%
2018-08-10 0 4.190 4.180 4.190 4.150 4.280 1,395,000 5,831,290 4.1801 3.688 3.679 3.688 3.653 3.767 1,584,986 3.6791 0.48%
2018-08-09 0 4.170 4.180 4.190 4.130 4.200 1,141,000 4,758,120 4.1701 3.670 3.679 3.688 3.635 3.697 1,296,394 3.6703 0.72%
2018-08-08 0 4.140 4.140 4.150 4.090 4.220 1,444,000 5,999,320 4.1547 3.644 3.644 3.653 3.600 3.714 1,640,660 3.6567 -1.19%
2018-08-07 0 4.190 4.170 4.190 4.150 4.250 1,496,000 6,254,590 4.1809 3.688 3.670 3.688 3.653 3.741 1,699,742 3.6797 0.00%
2018-08-06 0 4.190 4.170 4.190 4.160 4.290 1,354,000 5,696,890 4.2075 3.688 3.670 3.688 3.661 3.776 1,538,402 3.7031 0.00%
2018-08-03 0 4.190 4.150 4.190 4.140 4.320 1,364,000 5,770,255 4.2304 3.688 3.653 3.688 3.644 3.802 1,549,764 3.7233 -1.41%
2018-08-02 0 4.250 4.230 4.260 4.180 4.350 1,550,000 6,625,470 4.2745 3.741 3.723 3.749 3.679 3.829 1,761,096 3.7621 -0.47%
2018-08-01 0 4.270 4.250 4.270 4.220 4.400 1,101,000 4,716,395 4.2837 3.758 3.741 3.758 3.714 3.873 1,250,946 3.7703 -0.93%
2018-07-31 0 4.310 4.310 4.320 4.210 4.360 1,725,000 7,391,605 4.2850 3.793 3.793 3.802 3.705 3.837 1,959,929 3.7714 0.94%
2018-07-30 0 4.270 4.260 4.270 4.210 4.300 1,381,000 5,885,810 4.2620 3.758 3.749 3.758 3.705 3.785 1,569,080 3.7511 1.43%
2018-07-27 0 4.210 4.200 4.210 4.170 4.310 1,486,000 6,282,340 4.2277 3.705 3.697 3.705 3.670 3.793 1,688,380 3.7209 -0.94%
2018-07-26 0 4.250 4.240 4.250 4.210 4.350 1,102,000 4,703,990 4.2686 3.741 3.732 3.741 3.705 3.829 1,252,082 3.7569 -0.93%
2018-07-25 0 4.290 4.290 4.300 4.150 4.300 1,775,000 7,564,430 4.2617 3.776 3.776 3.785 3.653 3.785 2,016,739 3.7508 1.42%
2018-07-24 0 4.230 4.210 4.230 4.210 4.330 1,076,000 4,610,740 4.2851 3.723 3.705 3.723 3.705 3.811 1,222,541 3.7714 -1.40%
2018-07-23 0 4.290 4.270 4.290 4.160 4.300 1,497,100 6,316,178 4.2189 3.776 3.758 3.776 3.661 3.785 1,700,991 3.7132 2.14%
2018-07-20 0 4.200 4.200 4.210 4.160 4.280 2,296,000 9,678,435 4.2153 3.697 3.697 3.705 3.661 3.767 2,608,694 3.7101 -1.87%
2018-07-19 0 4.280 4.270 4.280 4.230 4.360 1,249,900 5,348,843 4.2794 3.767 3.758 3.767 3.723 3.837 1,420,125 3.7665 -1.38%
2018-07-18 0 4.340 4.330 4.340 4.300 4.380 1,288,004 5,597,827 4.3461 3.820 3.811 3.820 3.785 3.855 1,463,418 3.8252 0.46%
2018-07-17 0 4.320 4.310 4.330 4.300 4.390 1,392,000 6,030,500 4.3323 3.802 3.793 3.811 3.785 3.864 1,581,578 3.8130 -0.46%
2018-07-16 0 4.340 4.330 4.340 4.300 4.400 1,341,000 5,810,690 4.3331 3.820 3.811 3.820 3.785 3.873 1,523,632 3.8137 -0.91%
2018-07-13 0 4.380 4.380 4.410 4.300 4.420 2,178,282 9,548,721 4.3836 3.855 3.855 3.881 3.785 3.890 2,474,944 3.8582 1.39%
2018-07-12 0 4.320 4.320 4.350 4.300 4.350 1,760,000 7,615,280 4.3269 3.802 3.802 3.829 3.785 3.829 1,999,696 3.8082 0.47%
2018-07-11 0 4.300 4.290 4.300 4.250 4.390 1,546,000 6,633,070 4.2905 3.785 3.776 3.785 3.741 3.864 1,756,551 3.7762 -0.92%
2018-07-10 0 4.340 4.320 4.340 4.300 4.350 1,421,000 6,144,690 4.3242 3.820 3.802 3.820 3.785 3.829 1,614,527 3.8059 1.64%
2018-07-09 0 4.270 4.260 4.270 4.230 4.280 1,863,000 7,925,750 4.2543 3.758 3.749 3.758 3.723 3.767 2,116,724 3.7443 0.47%
2018-07-06 0 4.250 4.230 4.250 4.200 4.250 1,451,223 6,131,593 4.2251 3.741 3.723 3.741 3.697 3.741 1,648,866 3.7187 0.47%
2018-07-05 0 4.230 4.220 4.230 4.120 4.250 2,395,043 10,106,971 4.2200 3.723 3.714 3.723 3.626 3.741 2,721,226 3.7141 1.93%
2018-07-04 0 4.150 4.140 4.150 4.110 4.300 1,755,000 7,324,800 4.1737 3.653 3.644 3.653 3.617 3.785 1,994,015 3.6734 -0.95%
2018-07-03 0 4.190 4.190 4.200 4.180 4.290 2,040,000 8,578,850 4.2053 3.688 3.688 3.697 3.679 3.776 2,317,829 3.7012 -0.48%
2018-06-29 0 4.210 4.210 4.220 4.050 4.210 1,565,000 6,491,380 4.1478 3.705 3.705 3.714 3.565 3.705 1,778,139 3.6507 3.69%
2018-06-28 0 4.060 4.060 4.080 4.030 4.080 1,953,000 7,932,610 4.0618 3.573 3.573 3.591 3.547 3.591 2,218,981 3.5749 0.00%
2018-06-27 0 4.060 4.060 4.080 4.060 4.120 2,992,000 12,398,660 4.1439 3.573 3.573 3.591 3.573 3.626 3,399,483 3.6472 0.00%
2018-06-26 0 4.060 4.060 4.090 4.030 4.190 2,129,000 8,647,400 4.0617 3.573 3.573 3.600 3.547 3.688 2,418,950 3.5749 0.00%
2018-06-25 0 4.060 4.050 4.060 4.050 4.120 2,987,000 12,213,935 4.0890 3.573 3.565 3.573 3.565 3.626 3,393,802 3.5989 -0.73%
2018-06-22 0 4.090 4.090 4.100 4.050 4.120 3,646,000 14,920,147 4.0922 3.600 3.600 3.609 3.565 3.626 4,142,552 3.6017 0.00%
2018-06-21 0 4.090 4.080 4.090 4.020 4.120 1,803,572 7,371,499 4.0872 3.600 3.591 3.600 3.538 3.626 2,049,202 3.5973 0.00%
2018-06-20 0 4.090 4.080 4.090 4.070 4.190 3,335,000 13,816,620 4.1429 3.600 3.591 3.600 3.582 3.688 3,789,196 3.6463 -1.21%
2018-06-19 0 4.160 4.140 4.160 4.040 4.220 4,258,000 17,433,010 4.0942 3.644 3.626 3.644 3.539 3.696 4,861,272 3.5861 -0.95%
2018-06-15 0 4.200 4.200 4.210 3.940 4.260 4,943,000 20,522,540 4.1518 3.679 3.679 3.688 3.451 3.731 5,643,323 3.6366 0.00%
2018-06-14 0 4.200 4.180 4.200 4.170 4.280 1,627,000 6,821,810 4.1929 3.679 3.661 3.679 3.653 3.749 1,857,513 3.6726 0.24%
2018-06-13 0 4.190 4.190 4.200 4.170 4.290 1,766,000 7,432,290 4.2085 3.670 3.670 3.679 3.653 3.758 2,016,206 3.6863 -1.41%
2018-06-12 0 4.250 4.240 4.260 4.220 4.290 1,445,000 6,140,065 4.2492 3.723 3.714 3.731 3.696 3.758 1,649,727 3.7219 0.00%
2018-06-11 0 4.250 4.240 4.260 4.230 4.330 2,025,000 8,639,470 4.2664 3.723 3.714 3.731 3.705 3.793 2,311,901 3.7370 0.95%
2018-06-08 0 4.210 4.200 4.210 4.180 4.290 1,775,000 7,499,760 4.2252 3.688 3.679 3.688 3.661 3.758 2,026,481 3.7009 -0.71%
2018-06-07 0 4.240 4.230 4.240 4.220 4.290 2,150,000 9,136,195 4.2494 3.714 3.705 3.714 3.696 3.758 2,454,611 3.7221 0.00%
2018-06-06 0 4.240 4.210 4.240 4.210 4.290 21,486,000 89,550,715 4.1679 3.714 3.688 3.714 3.688 3.758 24,530,130 3.6506 0.24%
2018-06-05 0 4.230 4.220 4.230 4.200 4.310 1,879,000 7,950,360 4.2312 3.705 3.696 3.705 3.679 3.775 2,145,216 3.7061 -0.24%
2018-06-04 0 4.240 4.230 4.240 4.190 4.280 1,975,000 8,370,170 4.2381 3.714 3.705 3.714 3.670 3.749 2,254,817 3.7121 -0.70%
2018-06-01 0 4.270 4.260 4.270 4.250 4.420 1,694,000 7,260,735 4.2861 3.740 3.731 3.740 3.723 3.871 1,934,005 3.7542 -1.16%
2018-05-31 0 4.320 4.310 4.320 4.280 4.390 3,941,000 17,038,330 4.3234 3.784 3.775 3.784 3.749 3.845 4,499,360 3.7868 0.70%
2018-05-30 0 4.290 4.290 4.300 4.270 4.310 1,950,000 8,371,360 4.2930 3.758 3.758 3.766 3.740 3.775 2,226,275 3.7603 0.00%
2018-05-29 0 4.290 4.280 4.290 4.270 4.340 1,501,000 6,455,520 4.3008 3.758 3.749 3.758 3.740 3.801 1,713,661 3.7671 -1.61%
2018-05-28 0 4.360 4.360 4.380 4.350 4.390 1,477,000 6,460,280 4.3739 3.819 3.819 3.836 3.810 3.845 1,686,261 3.8311 -0.46%
2018-05-25 0 4.380 4.380 4.390 4.360 4.430 1,814,000 7,956,790 4.3863 3.836 3.836 3.845 3.819 3.880 2,071,007 3.8420 -0.23%
2018-05-24 0 4.390 4.380 4.390 4.330 4.400 1,874,974 8,172,506 4.3587 3.845 3.836 3.845 3.793 3.854 2,140,620 3.8178 0.69%
2018-05-23 0 4.360 4.340 4.360 4.280 4.440 4,326,974 18,825,557 4.3507 3.819 3.801 3.819 3.749 3.889 4,940,018 3.8108 0.00%
2018-05-21 0 4.360 4.350 4.360 4.320 4.360 1,402,000 6,094,830 4.3472 3.819 3.810 3.819 3.784 3.819 1,600,635 3.8078 0.00%
2018-05-18 0 4.360 4.360 4.380 4.320 4.370 2,571,700 11,144,083 4.3334 3.819 3.819 3.836 3.784 3.828 2,936,058 3.7956 1.40%
2018-05-17 0 4.300 4.290 4.300 4.250 4.400 2,196,000 9,486,565 4.3199 3.766 3.758 3.766 3.723 3.854 2,507,129 3.7838 -1.15%
2018-05-16 0 4.350 4.340 4.350 4.260 4.370 1,786,000 7,744,910 4.3365 3.810 3.801 3.810 3.731 3.828 2,039,040 3.7983 0.69%
2018-05-15 0 4.320 4.310 4.320 4.250 4.330 2,490,257 10,688,168 4.2920 3.784 3.775 3.784 3.723 3.793 2,843,076 3.7594 0.47%
2018-05-14 0 4.300 4.270 4.300 4.270 4.300 2,294,000 9,836,000 4.2877 3.766 3.740 3.766 3.740 3.766 2,619,013 3.7556 0.23%
2018-05-11 0 4.290 4.280 4.290 4.150 4.290 4,216,000 17,731,280 4.2057 3.758 3.749 3.758 3.635 3.758 4,813,322 3.6838 2.63%
2018-05-10 0 4.180 4.150 4.180 4.130 4.200 2,389,000 9,951,655 4.1656 3.661 3.635 3.661 3.617 3.679 2,727,473 3.6487 0.00%
2018-05-09 0 4.180 4.170 4.180 4.110 4.200 2,620,000 10,891,190 4.1569 3.661 3.653 3.661 3.600 3.679 2,991,201 3.6411 -0.48%
2018-05-08 0 4.200 4.200 4.210 4.160 4.210 1,823,000 7,619,510 4.1797 3.679 3.679 3.688 3.644 3.688 2,081,282 3.6610 0.00%
2018-05-07 0 4.200 4.200 4.210 4.110 4.270 2,920,000 12,174,330 4.1693 3.679 3.679 3.688 3.600 3.740 3,333,705 3.6519 -1.87%
2018-05-04 0 4.280 4.250 4.280 4.220 4.420 2,511,000 10,681,690 4.2540 3.749 3.723 3.749 3.696 3.871 2,866,758 3.7261 -2.28%
2018-05-03 0 4.380 4.350 4.380 4.240 4.380 1,914,100 8,244,283 4.3071 3.836 3.810 3.836 3.714 3.836 2,185,289 3.7726 3.06%
2018-05-02 0 4.250 4.230 4.250 4.210 4.380 3,344,490 14,357,925 4.2930 3.723 3.705 3.723 3.688 3.836 3,818,336 3.7603 -2.52%
2018-04-30 0 4.360 4.350 4.360 4.240 4.440 2,380,000 10,310,040 4.3319 3.819 3.810 3.819 3.714 3.889 2,717,198 3.7944 3.07%
2018-04-27 0 4.230 4.220 4.230 4.190 4.340 2,710,000 11,460,440 4.2289 3.705 3.696 3.705 3.670 3.801 3,093,952 3.7041 1.20%
2018-04-26 0 4.180 4.170 4.180 4.170 4.340 2,115,000 8,958,140 4.2355 3.661 3.653 3.661 3.653 3.801 2,414,653 3.7099 -2.56%
2018-04-25 0 4.290 4.270 4.290 4.250 4.350 2,245,000 9,605,840 4.2788 3.758 3.740 3.758 3.723 3.810 2,563,071 3.7478 -0.69%
2018-04-24 0 4.320 4.260 4.320 4.230 4.380 3,994,464 17,135,660 4.2899 3.784 3.731 3.784 3.705 3.836 4,560,398 3.7575 -0.23%
2018-04-23 0 4.330 4.320 4.330 4.320 4.390 2,380,000 10,353,440 4.3502 3.793 3.784 3.793 3.784 3.845 2,717,198 3.8103 -0.92%
2018-04-20 0 4.370 4.340 4.370 4.330 4.420 2,200,001 9,609,174 4.3678 3.828 3.801 3.828 3.793 3.871 2,511,696 3.8258 0.23%
2018-04-19 0 4.360 4.330 4.360 4.280 4.440 2,877,000 12,519,770 4.3517 3.819 3.793 3.819 3.749 3.889 3,284,612 3.8116 0.23%
2018-04-18 0 4.350 4.350 4.360 4.310 4.480 2,791,000 12,228,460 4.3814 3.810 3.810 3.819 3.775 3.924 3,186,428 3.8377 -0.68%
2018-04-17 0 4.380 4.380 4.410 4.380 4.510 2,551,000 11,398,820 4.4684 3.836 3.836 3.863 3.836 3.950 2,912,425 3.9139 -2.88%
2018-04-16 0 4.510 4.500 4.510 4.500 4.570 2,410,000 10,917,010 4.5299 3.950 3.942 3.950 3.942 4.003 2,751,448 3.9677 -0.44%
2018-04-13 0 4.530 4.530 4.540 4.510 4.600 1,961,000 8,921,830 4.5496 3.968 3.968 3.977 3.950 4.029 2,238,834 3.9850 -0.66%
2018-04-12 0 4.560 4.550 4.560 4.550 4.600 2,286,000 10,464,320 4.5776 3.994 3.985 3.994 3.985 4.029 2,609,880 4.0095 0.22%
2018-04-11 0 4.550 4.550 4.590 4.550 4.630 2,643,819 12,124,990 4.5862 3.985 3.985 4.020 3.985 4.055 3,018,394 4.0170 -0.44%
2018-04-10 0 4.570 4.560 4.570 4.540 4.640 2,480,000 11,353,070 4.5779 4.003 3.994 4.003 3.977 4.064 2,831,366 4.0098 -0.22%
2018-04-09 0 4.580 4.580 4.590 4.550 4.640 2,068,001 9,476,634 4.5825 4.012 4.012 4.020 3.985 4.064 2,360,995 4.0138 -1.08%
2018-04-06 0 4.630 4.600 4.630 4.550 4.690 2,111,179 9,759,413 4.6227 4.055 4.029 4.055 3.985 4.108 2,410,290 4.0491 1.98%
2018-04-04 0 4.540 4.540 4.550 4.540 4.690 3,472,000 15,996,035 4.6072 3.977 3.977 3.985 3.977 4.108 3,963,912 4.0354 -1.09%
2018-04-03 0 4.590 4.580 4.610 4.490 4.620 2,869,000 13,111,800 4.5702 4.020 4.012 4.038 3.933 4.047 3,275,479 4.0030 2.00%
2018-03-29 0 4.500 4.480 4.500 4.480 4.590 2,008,000 9,049,720 4.5068 3.942 3.924 3.942 3.924 4.020 2,292,493 3.9475 -1.96%
2018-03-28 0 4.590 4.540 4.590 4.460 4.660 3,220,394 14,704,055 4.5659 4.020 3.977 4.020 3.907 4.082 3,676,658 3.9993 0.00%
2018-03-27 0 4.590 4.580 4.590 4.510 4.640 3,495,000 16,015,835 4.5825 4.020 4.012 4.020 3.950 4.064 3,990,171 4.0138 0.66%
2018-03-26 0 4.560 4.500 4.560 4.300 4.560 3,804,000 16,795,570 4.4152 3.994 3.942 3.994 3.766 3.994 4,342,950 3.8673 2.70%
2018-03-23 0 4.440 4.440 4.460 4.320 4.500 5,253,000 22,981,485 4.3749 3.889 3.889 3.907 3.784 3.942 5,997,243 3.8320 -1.77%
2018-03-22 0 4.520 4.500 4.520 4.460 4.700 2,295,751 10,408,182 4.5337 3.959 3.942 3.959 3.907 4.117 2,621,012 3.9711 -3.62%
2018-03-21 0 4.690 4.680 4.690 4.570 4.710 2,684,000 12,481,030 4.6502 4.108 4.099 4.108 4.003 4.126 3,064,268 4.0731 3.53%
2018-03-20 0 4.530 4.520 4.530 4.500 4.590 3,102,000 14,103,640 4.5466 3.968 3.959 3.968 3.942 4.020 3,541,490 3.9824 -1.74%
2018-03-19 0 4.610 4.590 4.610 4.430 4.710 3,395,000 15,439,475 4.5477 4.038 4.020 4.038 3.880 4.126 3,876,003 3.9834 -0.43%
2018-03-16 0 4.630 4.630 4.650 4.630 4.750 2,270,000 10,640,270 4.6873 4.055 4.055 4.073 4.055 4.161 2,591,613 4.1057 -1.49%
2018-03-15 0 4.700 4.700 4.710 4.680 4.800 1,940,000 9,127,470 4.7049 4.117 4.117 4.126 4.099 4.204 2,214,859 4.1210 -0.21%
2018-03-14 0 4.710 4.700 4.710 4.650 4.740 2,110,555 9,921,612 4.7009 4.126 4.117 4.126 4.073 4.152 2,409,578 4.1176 -0.84%
2018-03-13 0 4.750 4.750 4.760 4.660 4.800 3,397,627 16,107,346 4.7408 4.161 4.161 4.169 4.082 4.204 3,879,002 4.1524 1.28%
2018-03-12 0 4.690 4.680 4.700 4.670 4.700 2,168,000 10,162,399 4.6875 4.108 4.099 4.117 4.090 4.117 2,475,162 4.1058 0.00%
2018-03-09 0 4.690 4.670 4.690 4.610 4.720 2,352,000 11,022,280 4.6863 4.108 4.090 4.108 4.038 4.134 2,685,231 4.1048 1.74%
2018-03-08 0 4.610 4.590 4.610 4.580 4.650 5,250,000 24,215,860 4.6125 4.038 4.020 4.038 4.012 4.073 5,993,818 4.0401 0.22%
2018-03-07 0 4.600 4.590 4.600 4.590 4.610 2,587,000 11,885,200 4.5942 4.029 4.020 4.029 4.020 4.038 2,953,525 4.0241 0.44%
2018-03-06 0 4.580 4.580 4.600 4.580 4.620 6,247,000 28,745,510 4.6015 4.012 4.012 4.029 4.012 4.047 7,132,073 4.0305 0.44%
2018-03-05 0 4.560 4.530 4.560 4.480 4.580 1,975,000 8,996,570 4.5552 3.994 3.968 3.994 3.924 4.012 2,254,817 3.9899 -0.22%
2018-03-02 0 4.570 4.570 4.600 4.530 4.600 2,061,000 9,441,610 4.5811 4.003 4.003 4.029 3.968 4.029 2,353,002 4.0126 -0.22%
2018-03-01 0 4.580 4.570 4.580 4.480 4.600 1,930,000 8,792,010 4.5554 4.012 4.003 4.012 3.924 4.029 2,203,442 3.9901 1.55%
2018-02-28 0 4.510 4.510 4.540 4.430 4.570 1,918,000 8,651,330 4.5106 3.950 3.950 3.977 3.880 4.003 2,189,742 3.9508 1.35%
2018-02-27 0 4.450 4.450 4.460 4.450 4.630 2,537,000 11,554,315 4.5543 3.898 3.898 3.907 3.898 4.055 2,896,441 3.9891 -0.89%
2018-02-26 0 4.490 4.480 4.490 4.410 4.510 2,141,000 9,539,510 4.4556 3.933 3.924 3.933 3.863 3.950 2,444,336 3.9027 1.35%
2018-02-23 0 4.430 4.410 4.430 4.380 4.450 1,929,000 8,495,010 4.4038 3.880 3.863 3.880 3.836 3.898 2,202,300 3.8573 0.45%
2018-02-22 0 4.410 4.410 4.420 4.360 4.590 2,211,000 9,753,220 4.4112 3.863 3.863 3.871 3.819 4.020 2,524,254 3.8638 0.68%
2018-02-21 0 4.380 4.380 4.400 4.350 4.440 2,439,500 10,723,165 4.3956 3.836 3.836 3.854 3.810 3.889 2,785,128 3.8502 -0.45%
2018-02-20 0 4.400 4.380 4.400 4.380 4.450 2,475,000 10,871,910 4.3927 3.854 3.836 3.854 3.836 3.898 2,825,657 3.8476 0.46%
2018-02-15 0 4.380 4.360 4.380 4.380 4.450 810,000 3,568,040 4.4050 3.836 3.819 3.836 3.836 3.898 924,761 3.8583 -0.68%
2018-02-14 0 4.410 4.360 4.410 4.320 4.440 1,929,000 8,440,595 4.3756 3.863 3.819 3.863 3.784 3.889 2,202,300 3.8326 -0.23%
2018-02-13 0 4.420 4.410 4.420 4.340 4.450 2,716,000 11,952,140 4.4006 3.871 3.863 3.871 3.801 3.898 3,100,802 3.8545 2.79%
2018-02-12 0 4.300 4.280 4.300 4.180 4.320 1,698,774 7,241,290 4.2627 3.766 3.749 3.766 3.661 3.784 1,939,456 3.7337 2.87%
2018-02-09 0 4.180 4.180 4.200 4.150 4.330 3,650,000 15,310,130 4.1946 3.661 3.661 3.679 3.635 3.793 4,167,131 3.6740 -3.91%
2018-02-08 0 4.350 4.330 4.350 4.280 4.460 5,657,000 24,253,900 4.2874 3.810 3.793 3.810 3.749 3.907 6,458,482 3.7554 1.64%
2018-02-07 0 4.280 4.270 4.280 4.240 4.470 2,000,000 8,599,020 4.2995 3.749 3.740 3.749 3.714 3.915 2,283,359 3.7660 0.23%
2018-02-06 0 4.270 4.220 4.270 4.150 4.400 6,279,000 26,636,560 4.2422 3.740 3.696 3.740 3.635 3.854 7,168,607 3.7157 -4.26%
2018-02-05 0 4.460 4.450 4.460 4.440 4.560 2,591,000 11,565,980 4.4639 3.907 3.898 3.907 3.889 3.994 2,958,092 3.9099 -1.76%
2018-02-02 0 4.540 4.510 4.540 4.500 4.580 2,482,000 11,262,140 4.5375 3.977 3.950 3.977 3.942 4.012 2,833,649 3.9744 -0.22%
2018-02-01 0 4.550 4.530 4.550 4.530 4.600 2,463,000 11,247,270 4.5665 3.985 3.968 3.985 3.968 4.029 2,811,957 3.9998 0.44%
2018-01-31 0 4.530 4.510 4.530 4.480 4.560 2,278,000 10,300,110 4.5216 3.968 3.950 3.968 3.924 3.994 2,600,746 3.9604 0.67%
2018-01-30 0 4.500 4.500 4.510 4.490 4.660 2,918,000 13,248,650 4.5403 3.942 3.942 3.950 3.933 4.082 3,331,421 3.9769 -1.96%
2018-01-29 0 4.590 4.560 4.590 4.550 4.650 2,523,000 11,585,950 4.5921 4.020 3.994 4.020 3.985 4.073 2,880,458 4.0223 -0.43%
2018-01-26 0 4.610 4.580 4.610 4.560 4.650 2,440,000 11,224,230 4.6001 4.038 4.012 4.038 3.994 4.073 2,785,698 4.0292 0.00%
2018-01-25 0 4.610 4.600 4.610 4.580 4.680 2,660,000 12,315,570 4.6299 4.038 4.029 4.038 4.012 4.099 3,036,868 4.0554 0.44%
2018-01-24 0 4.590 4.570 4.590 4.570 4.610 1,541,070 7,064,329 4.5840 4.020 4.003 4.020 4.003 4.038 1,759,408 4.0152 0.00%
2018-01-23 0 4.590 4.570 4.600 4.540 4.610 2,792,000 12,760,590 4.5704 4.020 4.003 4.029 3.977 4.038 3,187,570 4.0032 0.00%
2018-01-22 0 4.590 4.580 4.590 4.560 4.600 2,742,000 12,560,360 4.5807 4.020 4.012 4.020 3.994 4.029 3,130,486 4.0123 0.44%
2018-01-19 0 4.570 4.560 4.570 4.560 4.700 3,186,795 14,721,680 4.6196 4.003 3.994 4.003 3.994 4.117 3,638,299 4.0463 -0.44%
2018-01-18 0 4.590 4.580 4.590 4.570 4.610 2,285,000 10,474,075 4.5838 4.020 4.012 4.020 4.003 4.038 2,608,738 4.0150 0.44%
2018-01-17 0 4.570 4.570 4.580 4.550 4.600 2,075,000 9,494,010 4.5754 4.003 4.003 4.012 3.985 4.029 2,368,985 4.0076 -0.22%
2018-01-16 0 4.580 4.560 4.580 4.550 4.590 2,074,000 9,476,220 4.5691 4.012 3.994 4.012 3.985 4.020 2,367,844 4.0020 0.44%
2018-01-15 0 4.560 4.540 4.560 4.540 4.600 2,068,000 9,447,790 4.5686 3.994 3.977 3.994 3.977 4.029 2,360,994 4.0016 -0.65%
2018-01-12 0 4.590 4.580 4.590 4.540 4.600 2,249,000 10,283,360 4.5724 4.020 4.012 4.020 3.977 4.029 2,567,638 4.0050 0.66%
2018-01-11 0 4.560 4.560 4.590 4.540 4.600 2,224,000 10,177,960 4.5764 3.994 3.994 4.020 3.977 4.029 2,539,096 4.0085 0.44%
2018-01-10 0 4.540 4.540 4.570 4.540 4.600 2,182,000 9,957,800 4.5636 3.977 3.977 4.003 3.977 4.029 2,491,145 3.9973 -0.66%
2018-01-09 0 4.570 4.560 4.570 4.540 4.610 1,926,000 8,805,330 4.5718 4.003 3.994 4.003 3.977 4.038 2,198,875 4.0045 0.88%
2018-01-08 0 4.530 4.530 4.560 4.510 4.580 2,038,000 9,262,790 4.5450 3.968 3.968 3.994 3.950 4.012 2,326,743 3.9810 -0.44%
2018-01-05 0 4.550 4.550 4.560 4.510 4.590 2,636,000 12,008,640 4.5556 3.985 3.985 3.994 3.950 4.020 3,009,468 3.9903 -0.44%
2018-01-04 0 4.570 4.570 4.590 4.570 4.610 2,091,000 9,588,760 4.5857 4.003 4.003 4.020 4.003 4.038 2,387,252 4.0167 -0.65%
2018-01-03 0 4.600 4.590 4.600 4.540 4.620 2,697,000 12,352,580 4.5801 4.029 4.020 4.029 3.977 4.047 3,079,110 4.0117 0.44%
2018-01-02 0 4.580 4.580 4.600 4.560 4.630 1,689,000 7,761,350 4.5952 4.012 4.012 4.029 3.994 4.055 1,928,297 4.0250 -0.65%
2017-12-29 0 4.610 4.590 4.610 4.480 4.620 4,173,000 19,129,320 4.5841 4.038 4.020 4.038 3.924 4.047 4,764,229 4.0152 2.90%
2017-12-28 0 4.480 4.480 4.580 4.480 4.640 4,130,530 18,905,866 4.5771 3.924 3.924 4.012 3.924 4.064 4,715,742 4.0091 -2.61%
2017-12-27 0 4.600 4.600 4.620 4.570 4.660 5,257,000 24,279,900 4.6186 4.029 4.029 4.047 4.003 4.082 6,001,810 4.0454 0.00%
2017-12-22 0 4.600 4.590 4.600 4.580 4.630 2,761,000 12,695,130 4.5980 4.029 4.020 4.029 4.012 4.055 3,152,178 4.0274 0.66%
2017-12-21 0 4.570 4.550 4.570 4.500 4.600 2,663,530 12,155,830 4.5638 4.003 3.985 4.003 3.942 4.029 3,040,898 3.9974 0.22%
2017-12-20 0 4.560 4.540 4.560 4.530 4.560 1,536,000 6,979,710 4.5441 3.994 3.977 3.994 3.968 3.994 1,753,620 3.9802 0.22%
2017-12-19 0 4.550 4.530 4.550 4.530 4.580 1,671,000 7,600,010 4.5482 3.985 3.968 3.985 3.968 4.012 1,907,747 3.9838 0.00%
2017-12-18 0 4.550 4.530 4.550 4.540 4.620 1,299,535 5,914,800 4.5515 3.985 3.968 3.985 3.977 4.047 1,483,653 3.9866 -1.09%
2017-12-15 0 4.600 4.560 4.600 4.520 4.620 1,297,000 5,916,480 4.5617 4.029 3.994 4.029 3.959 4.047 1,480,759 3.9956 -0.22%
2017-12-14 0 4.610 4.570 4.610 4.540 4.650 933,000 4,298,260 4.6069 4.038 4.003 4.038 3.977 4.073 1,065,187 4.0352 1.32%
2017-12-13 0 4.550 4.530 4.550 4.540 4.600 1,809,000 8,253,750 4.5626 3.985 3.968 3.985 3.977 4.029 2,065,299 3.9964 0.00%
2017-12-12 0 4.550 4.530 4.550 4.510 4.600 1,558,000 7,086,180 4.5483 3.985 3.968 3.985 3.950 4.029 1,778,737 3.9838 1.34%
2017-12-11 0 4.490 4.490 4.500 4.490 4.540 1,511,000 6,802,930 4.5023 3.933 3.933 3.942 3.933 3.977 1,725,078 3.9435 -0.66%
2017-12-08 0 4.520 4.520 4.540 4.440 4.550 3,538,000 15,797,474 4.4651 3.959 3.959 3.977 3.889 3.985 4,039,263 3.9110 2.73%
2017-12-07 0 4.400 4.400 4.420 4.400 4.530 1,650,716 7,307,830 4.4271 3.854 3.854 3.871 3.854 3.968 1,884,589 3.8777 -2.65%
2017-12-06 0 4.520 4.480 4.520 4.360 4.570 1,733,914 7,846,126 4.5251 3.959 3.924 3.959 3.819 4.003 1,979,574 3.9635 -1.09%
2017-12-05 0 4.570 4.550 4.570 4.560 4.590 2,876,615 13,166,680 4.5771 4.003 3.985 4.003 3.994 4.020 3,284,173 4.0091 0.22%
2017-12-04 0 4.560 4.540 4.560 4.540 4.570 1,829,000 8,335,440 4.5574 3.994 3.977 3.994 3.977 4.003 2,088,132 3.9918 0.22%
2017-12-01 0 4.550 4.530 4.550 4.520 4.610 1,548,000 7,071,590 4.5682 3.985 3.968 3.985 3.959 4.038 1,767,320 4.0013 -0.66%
2017-11-30 0 4.580 4.570 4.580 4.480 4.630 2,793,072 12,716,807 4.5530 4.012 4.003 4.012 3.924 4.055 3,188,794 3.9880 -0.43%
2017-11-29 0 4.600 4.590 4.600 4.590 4.630 3,278,000 15,100,600 4.6067 4.029 4.020 4.029 4.020 4.055 3,742,426 4.0350 0.00%
2017-11-28 0 4.600 4.580 4.610 4.540 4.600 4,232,000 19,346,390 4.5715 4.029 4.012 4.038 3.977 4.029 4,831,588 4.0041 0.22%
2017-11-27 0 4.590 4.580 4.590 4.550 4.600 2,979,000 13,665,680 4.5873 4.020 4.012 4.020 3.985 4.029 3,401,064 4.0181 1.10%
2017-11-24 0 4.540 4.520 4.540 4.530 4.640 1,154,000 5,263,680 4.5612 3.977 3.959 3.977 3.968 4.064 1,317,498 3.9952 -1.30%
2017-11-23 0 4.600 4.560 4.600 4.560 4.640 1,912,000 8,807,220 4.6063 4.029 3.994 4.029 3.994 4.064 2,182,892 4.0347 -0.22%
2017-11-22 0 4.610 4.590 4.610 4.590 4.700 6,551,000 30,256,250 4.6186 4.038 4.020 4.038 4.020 4.117 7,479,144 4.0454 -0.43%
2017-11-21 0 4.630 4.620 4.630 4.520 4.700 6,828,000 30,606,560 4.4825 4.055 4.047 4.055 3.959 4.117 7,795,389 3.9262 2.43%
2017-11-20 0 4.520 4.510 4.520 4.470 4.530 2,508,000 11,283,070 4.4988 3.959 3.950 3.959 3.915 3.968 2,863,333 3.9405 1.35%
2017-11-17 0 4.460 4.460 4.480 4.440 4.600 3,489,000 15,695,770 4.4986 3.907 3.907 3.924 3.889 4.029 3,983,320 3.9404 0.90%
2017-11-16 0 4.420 4.410 4.420 4.330 4.420 2,965,400 12,991,510 4.3810 3.871 3.863 3.871 3.793 3.871 3,385,537 3.8374 1.84%
2017-11-15 0 4.340 4.320 4.340 4.320 4.390 1,950,000 8,487,650 4.3526 3.801 3.784 3.801 3.784 3.845 2,226,275 3.8125 -0.46%
2017-11-14 0 4.360 4.360 4.370 4.360 4.410 1,375,000 6,016,470 4.3756 3.819 3.819 3.828 3.819 3.863 1,569,810 3.8326 -0.68%
2017-11-13 0 4.390 4.390 4.400 4.350 4.390 1,475,000 6,439,390 4.3657 3.845 3.845 3.854 3.810 3.845 1,683,978 3.8239 0.69%
2017-11-10 0 4.360 4.350 4.360 4.340 4.400 2,061,000 8,995,830 4.3648 3.819 3.810 3.819 3.801 3.854 2,353,002 3.8231 0.69%
2017-11-09 0 4.330 4.310 4.330 4.310 4.370 1,114,415 4,828,147 4.3324 3.793 3.775 3.793 3.775 3.828 1,272,305 3.7948 -0.23%
2017-11-08 0 4.340 4.340 4.350 4.310 4.370 1,291,070 5,620,798 4.3536 3.801 3.801 3.810 3.775 3.828 1,473,988 3.8133 -0.23%
2017-11-07 0 4.350 4.340 4.350 4.310 4.370 1,971,000 8,566,570 4.3463 3.810 3.801 3.810 3.775 3.828 2,250,251 3.8069 0.00%
2017-11-06 0 4.350 4.340 4.350 4.320 4.370 1,482,690 6,429,542 4.3364 3.810 3.801 3.810 3.784 3.828 1,692,757 3.7983 0.46%
2017-11-03 0 4.330 4.310 4.330 4.320 4.390 2,066,883 9,003,362 4.3560 3.793 3.775 3.793 3.784 3.845 2,359,718 3.8154 0.00%
2017-11-02 0 4.330 4.310 4.330 4.310 4.370 1,757,000 7,614,980 4.3341 3.793 3.775 3.793 3.775 3.828 2,005,931 3.7962 -0.23%
2017-11-01 0 4.340 4.310 4.340 4.300 4.370 1,730,000 7,503,270 4.3372 3.801 3.775 3.801 3.766 3.828 1,975,106 3.7989 -0.23%
2017-10-31 0 4.350 4.340 4.350 4.300 4.350 1,824,000 7,890,850 4.3261 3.810 3.801 3.810 3.766 3.810 2,082,424 3.7893 0.46%
2017-10-30 0 4.330 4.310 4.330 4.310 4.370 2,016,000 8,730,950 4.3308 3.793 3.775 3.793 3.775 3.828 2,301,626 3.7934 -0.23%
2017-10-27 0 4.340 4.330 4.340 4.320 4.400 4,049,000 17,638,830 4.3563 3.801 3.793 3.801 3.784 3.854 4,622,661 3.8157 -0.46%
2017-10-26 0 4.360 4.340 4.360 4.340 4.410 2,354,000 10,292,210 4.3722 3.819 3.801 3.819 3.801 3.863 2,687,514 3.8296 -0.23%
2017-10-25 0 4.370 4.340 4.370 4.340 4.380 5,718,000 24,888,390 4.3526 3.828 3.801 3.828 3.801 3.836 6,528,125 3.8125 0.46%
2017-10-24 0 4.350 4.340 4.350 4.330 4.450 3,143,000 13,747,010 4.3738 3.810 3.801 3.810 3.793 3.898 3,588,299 3.8311 -1.58%
2017-10-23 0 4.420 4.410 4.430 4.260 4.420 4,309,000 18,691,880 4.3379 3.871 3.863 3.880 3.731 3.871 4,919,498 3.7996 3.76%
2017-10-20 0 4.260 4.210 4.260 4.210 4.260 2,614,000 11,075,340 4.2369 3.731 3.688 3.731 3.688 3.731 2,984,351 3.7111 1.43%
2017-10-19 0 4.200 4.190 4.200 4.200 4.250 1,431,000 6,040,560 4.2212 3.679 3.670 3.679 3.679 3.723 1,633,744 3.6974 -0.47%
2017-10-18 0 4.220 4.220 4.230 4.220 4.320 1,296,000 5,502,760 4.2460 3.696 3.696 3.705 3.696 3.784 1,479,617 3.7190 -0.47%
2017-10-17 0 4.240 4.230 4.240 4.210 4.260 1,931,000 8,167,330 4.2296 3.714 3.705 3.714 3.688 3.731 2,204,583 3.7047 0.24%
2017-10-16 0 4.230 4.220 4.230 4.220 4.280 1,618,000 6,881,355 4.2530 3.705 3.696 3.705 3.696 3.749 1,847,238 3.7252 -0.70%
2017-10-13 0 4.260 4.260 4.270 4.250 4.280 1,874,000 7,996,610 4.2671 3.731 3.731 3.740 3.723 3.749 2,139,508 3.7376 -0.47%
2017-10-12 0 4.280 4.230 4.280 4.240 4.290 1,895,000 8,062,860 4.2548 3.749 3.705 3.749 3.714 3.758 2,163,483 3.7268 1.18%
2017-10-11 0 4.230 4.230 4.250 4.230 4.280 1,986,277 8,446,827 4.2526 3.705 3.705 3.723 3.705 3.749 2,267,692 3.7249 -0.70%
2017-10-10 0 4.260 4.240 4.260 4.230 4.270 1,824,000 7,755,780 4.2521 3.731 3.714 3.731 3.705 3.740 2,082,424 3.7244 0.47%
2017-10-09 0 4.240 4.230 4.240 4.220 4.270 1,760,000 7,457,330 4.2371 3.714 3.705 3.714 3.696 3.740 2,009,356 3.7113 0.00%
2017-10-06 0 4.240 4.220 4.240 4.220 4.290 1,767,000 7,509,080 4.2496 3.714 3.696 3.714 3.696 3.758 2,017,348 3.7223 0.00%
2017-10-04 0 4.240 4.220 4.240 4.220 4.330 602,000 2,557,600 4.2485 3.714 3.696 3.714 3.696 3.793 687,291 3.7213 -0.70%
2017-10-03 0 4.270 4.250 4.270 4.260 4.330 412,000 1,765,210 4.2845 3.740 3.723 3.740 3.731 3.793 470,372 3.7528 -0.23%
2017-09-29 0 4.280 4.220 4.280 4.220 4.280 655,000 2,772,630 4.2330 3.749 3.696 3.749 3.696 3.749 747,800 3.7077 0.47%
2017-09-28 0 4.260 4.250 4.260 4.260 4.340 439,000 1,876,190 4.2738 3.731 3.723 3.731 3.731 3.801 501,197 3.7434 0.00%
2017-09-27 0 4.260 4.240 4.260 4.190 4.260 392,000 1,663,860 4.2445 3.731 3.714 3.731 3.670 3.731 447,538 3.7178 1.43%
2017-09-26 0 4.200 4.190 4.200 4.190 4.270 761,000 3,204,680 4.2111 3.679 3.670 3.679 3.670 3.740 868,818 3.6886 -1.18%
2017-09-25 0 4.250 4.240 4.250 4.240 4.270 762,000 3,238,205 4.2496 3.723 3.714 3.723 3.714 3.740 869,960 3.7222 0.00%
2017-09-22 0 4.250 4.240 4.250 4.250 4.270 607,000 2,583,920 4.2569 3.723 3.714 3.723 3.723 3.740 693,000 3.7286 -0.47%
2017-09-21 0 4.270 4.260 4.270 4.220 4.270 1,388,000 5,889,580 4.2432 3.740 3.731 3.740 3.696 3.740 1,584,651 3.7166 0.71%
2017-09-20 0 4.240 4.230 4.240 4.230 4.250 2,119,000 8,982,910 4.2392 3.714 3.705 3.714 3.705 3.723 2,419,219 3.7131 0.00%
2017-09-19 0 4.240 4.230 4.240 4.230 4.280 2,402,000 10,223,610 4.2563 3.714 3.705 3.714 3.705 3.749 2,742,315 3.7281 -0.24%
2017-09-18 0 4.250 4.240 4.250 4.240 4.290 2,579,000 10,990,570 4.2616 3.723 3.714 3.723 3.714 3.758 2,944,392 3.7327 -0.40%
2017-09-15 0 4.280 4.260 4.280 4.260 4.320 2,070,000 8,858,470 4.2795 3.737 3.720 3.737 3.720 3.772 2,370,477 3.7370 0.00%
2017-09-14 0 4.280 4.270 4.280 4.250 4.290 2,201,256 9,416,240 4.2777 3.737 3.729 3.737 3.711 3.746 2,520,786 3.7354 0.71%
2017-09-13 0 4.250 4.240 4.250 4.240 4.270 2,335,824 9,926,232 4.2496 3.711 3.703 3.711 3.703 3.729 2,674,887 3.7109 -0.47%
2017-09-12 0 4.270 4.260 4.270 4.270 4.300 2,204,000 9,423,960 4.2758 3.729 3.720 3.729 3.729 3.755 2,523,928 3.7338 0.00%
2017-09-11 0 4.270 4.260 4.270 4.260 4.310 2,858,000 12,216,340 4.2744 3.729 3.720 3.729 3.720 3.764 3,272,862 3.7326 0.00%
2017-09-08 0 4.270 4.260 4.270 4.250 4.270 3,016,500 12,849,910 4.2599 3.729 3.720 3.729 3.711 3.729 3,454,369 3.7199 0.47%
2017-09-07 0 4.250 4.250 4.260 4.250 4.290 1,809,000 7,715,615 4.2651 3.711 3.711 3.720 3.711 3.746 2,071,591 3.7245 -0.23%
2017-09-06 0 4.260 4.250 4.260 4.250 4.290 2,172,000 9,273,380 4.2695 3.720 3.711 3.720 3.711 3.746 2,487,283 3.7283 -0.47%
2017-09-05 0 4.280 4.280 4.290 4.280 4.310 2,016,000 8,653,070 4.2922 3.737 3.737 3.746 3.737 3.764 2,308,638 3.7481 0.00%
2017-09-04 0 4.280 4.280 4.290 4.280 4.320 1,820,000 7,820,310 4.2969 3.737 3.737 3.746 3.737 3.772 2,084,188 3.7522 -0.47%
2017-09-01 0 4.300 4.290 4.300 4.290 4.350 1,853,000 7,996,110 4.3152 3.755 3.746 3.755 3.746 3.799 2,121,978 3.7682 0.23%
2017-08-31 0 4.290 4.270 4.290 4.270 4.290 2,337,000 9,995,390 4.2770 3.746 3.729 3.746 3.729 3.746 2,676,234 3.7349 0.00%
2017-08-30 0 4.290 4.270 4.290 4.270 4.290 2,092,600 8,955,820 4.2798 3.746 3.729 3.746 3.729 3.746 2,396,358 3.7373 0.47%
2017-08-29 0 4.270 4.260 4.270 4.270 4.300 1,824,000 7,814,750 4.2844 3.729 3.720 3.729 3.729 3.755 2,088,768 3.7413 -0.93%
2017-08-28 0 4.310 4.300 4.310 4.270 4.320 2,300,058 9,887,638 4.2989 3.764 3.755 3.764 3.729 3.772 2,633,930 3.7539 0.70%
2017-08-25 0 4.280 4.260 4.280 4.260 4.300 2,416,000 10,355,760 4.2863 3.737 3.720 3.737 3.720 3.755 2,766,702 3.7430 -0.23%
2017-08-24 0 4.290 4.280 4.290 4.280 4.310 2,545,000 10,921,740 4.2914 3.746 3.737 3.746 3.737 3.764 2,914,427 3.7475 0.23%
2017-08-22 0 4.280 4.270 4.280 4.270 4.300 1,813,000 7,761,990 4.2813 3.737 3.729 3.737 3.729 3.755 2,076,171 3.7386 0.23%
2017-08-21 0 4.270 4.270 4.280 4.250 4.290 2,357,000 10,069,110 4.2720 3.729 3.729 3.737 3.711 3.746 2,699,137 3.7305 -0.23%
2017-08-18 0 4.280 4.270 4.280 4.270 4.310 1,927,000 8,262,540 4.2878 3.737 3.729 3.737 3.729 3.764 2,206,719 3.7443 0.00%
2017-08-17 0 4.280 4.260 4.280 4.260 4.320 1,841,000 7,885,890 4.2835 3.737 3.720 3.737 3.720 3.772 2,108,236 3.7405 0.00%
2017-08-16 0 4.280 4.260 4.280 4.240 4.350 3,538,000 15,185,610 4.2921 3.737 3.720 3.737 3.703 3.799 4,051,569 3.7481 -0.23%
2017-08-15 0 4.290 4.270 4.290 4.260 4.310 1,998,000 8,568,050 4.2883 3.746 3.729 3.746 3.720 3.764 2,288,026 3.7447 0.47%
2017-08-14 0 4.270 4.260 4.270 4.250 4.300 2,320,000 9,923,350 4.2773 3.729 3.720 3.729 3.711 3.755 2,656,767 3.7351 1.18%
2017-08-11 0 4.220 4.190 4.220 4.190 4.260 2,283,000 9,601,470 4.2056 3.685 3.659 3.685 3.659 3.720 2,614,396 3.6725 -1.17%
2017-08-10 0 4.270 4.270 4.290 4.250 4.340 2,626,000 11,270,630 4.2919 3.729 3.729 3.746 3.711 3.790 3,007,185 3.7479 -1.39%
2017-08-09 0 4.330 4.310 4.330 4.310 4.360 1,839,000 7,963,870 4.3305 3.781 3.764 3.781 3.764 3.807 2,105,946 3.7816 -0.23%
2017-08-08 0 4.340 4.330 4.340 4.280 4.350 2,622,900 11,336,877 4.3223 3.790 3.781 3.790 3.737 3.799 3,003,635 3.7744 0.46%
2017-08-07 0 4.320 4.320 4.330 4.300 4.350 2,523,000 10,928,640 4.3316 3.772 3.772 3.781 3.755 3.799 2,889,234 3.7825 0.47%
2017-08-04 0 4.300 4.290 4.300 4.280 4.310 2,364,000 10,157,505 4.2967 3.755 3.746 3.755 3.737 3.764 2,707,153 3.7521 0.00%
2017-08-03 0 4.300 4.290 4.300 4.280 4.330 2,639,000 11,343,396 4.2984 3.755 3.746 3.755 3.737 3.781 3,022,072 3.7535 0.47%
2017-08-02 0 4.280 4.270 4.280 4.270 4.320 2,912,500 12,482,320 4.2858 3.737 3.729 3.737 3.729 3.772 3,335,273 3.7425 -0.47%
2017-08-01 0 4.300 4.290 4.300 4.250 4.320 3,511,000 15,047,936 4.2859 3.755 3.746 3.755 3.711 3.772 4,020,650 3.7427 0.70%
2017-07-31 0 4.270 4.270 4.280 4.270 4.330 3,511,000 15,082,649 4.2958 3.729 3.729 3.737 3.729 3.781 4,020,650 3.7513 -1.16%
2017-07-28 0 4.320 4.320 4.330 4.260 4.360 7,082,000 30,657,160 4.3289 3.772 3.772 3.781 3.720 3.807 8,110,009 3.7802 0.00%
2017-07-27 0 4.320 4.310 4.320 4.230 4.340 3,191,000 13,663,660 4.2819 3.772 3.764 3.772 3.694 3.790 3,654,199 3.7392 0.00%
2017-07-26 0 4.320 4.310 4.320 4.220 4.380 10,228,600 44,140,412 4.3154 3.772 3.764 3.772 3.685 3.825 11,713,363 3.7684 3.60%
2017-07-25 0 4.170 4.160 4.170 4.170 4.310 2,849,000 12,092,970 4.2446 3.641 3.633 3.641 3.641 3.764 3,262,555 3.7066 -1.88%
2017-07-24 0 4.250 4.240 4.250 4.190 4.310 6,872,200 29,064,902 4.2293 3.711 3.703 3.711 3.659 3.764 7,869,755 3.6932 0.71%
2017-07-21 0 4.220 4.210 4.220 4.210 4.270 2,640,000 11,220,350 4.2501 3.685 3.676 3.685 3.676 3.729 3,023,217 3.7114 0.00%
2017-07-20 0 4.220 4.210 4.230 4.190 4.250 2,565,000 10,845,710 4.2283 3.685 3.676 3.694 3.659 3.711 2,937,330 3.6924 -0.24%
2017-07-19 0 4.230 4.220 4.230 4.170 4.240 2,775,000 11,650,590 4.1984 3.694 3.685 3.694 3.641 3.703 3,177,813 3.6662 1.68%
2017-07-18 0 4.160 4.150 4.160 4.130 4.210 1,202,000 5,007,740 4.1662 3.633 3.624 3.633 3.606 3.676 1,376,480 3.6381 -0.72%
2017-07-17 0 4.190 4.180 4.190 4.180 4.240 2,187,050 9,201,794 4.2074 3.659 3.650 3.659 3.650 3.703 2,504,518 3.6741 -1.18%
2017-07-14 0 4.240 4.230 4.240 4.200 4.330 18,966,058 79,029,225 4.1669 3.703 3.694 3.703 3.668 3.781 21,719,133 3.6387 2.42%
2017-07-13 0 4.140 4.130 4.140 4.070 4.220 2,635,000 10,959,120 4.1591 3.615 3.606 3.615 3.554 3.685 3,017,491 3.6319 2.22%
2017-07-12 0 4.050 4.040 4.050 4.010 4.090 1,596,000 6,452,570 4.0430 3.537 3.528 3.537 3.502 3.572 1,827,672 3.5305 -0.25%
2017-07-11 0 4.060 4.040 4.060 4.030 4.100 1,041,000 4,221,520 4.0553 3.545 3.528 3.545 3.519 3.580 1,192,109 3.5412 0.00%
2017-07-10 0 4.060 4.050 4.060 4.050 4.080 657,000 2,665,221 4.0567 3.545 3.537 3.545 3.537 3.563 752,369 3.5424 0.00%
2017-07-07 0 4.060 4.050 4.060 4.050 4.100 899,557 3,659,020 4.0676 3.545 3.537 3.545 3.537 3.580 1,030,135 3.5520 -0.25%
2017-07-06 0 4.070 4.060 4.070 4.050 4.110 481,000 1,955,750 4.0660 3.554 3.545 3.554 3.537 3.589 550,821 3.5506 0.00%
2017-07-05 0 4.070 4.060 4.080 4.050 4.100 1,306,060 5,315,177 4.0696 3.554 3.545 3.563 3.537 3.580 1,495,645 3.5538 0.00%
2017-07-04 0 4.070 4.060 4.080 4.040 4.130 2,665,757 10,889,428 4.0849 3.554 3.545 3.563 3.528 3.606 3,052,713 3.5671 -0.49%
2017-07-03 0 4.090 4.080 4.090 4.060 4.110 2,471,824 10,083,755 4.0795 3.572 3.563 3.572 3.545 3.589 2,830,629 3.5624 0.00%
2017-06-30 0 4.090 4.070 4.090 4.050 4.110 4,387,000 17,915,395 4.0837 3.572 3.554 3.572 3.537 3.589 5,023,808 3.5661 0.25%
2017-06-29 0 4.080 4.070 4.090 4.060 4.110 1,775,000 7,229,905 4.0732 3.563 3.554 3.572 3.545 3.589 2,032,655 3.5569 0.49%
2017-06-28 0 4.060 4.050 4.060 4.050 4.100 8,434,000 34,516,200 4.0925 3.545 3.537 3.545 3.537 3.580 9,658,262 3.5737 -0.25%
2017-06-27 0 4.070 4.070 4.080 4.070 4.100 1,038,000 4,238,600 4.0834 3.554 3.554 3.563 3.554 3.580 1,188,674 3.5658 -0.25%
2017-06-26 0 4.080 4.070 4.080 4.070 4.100 1,362,000 5,557,990 4.0808 3.563 3.554 3.563 3.554 3.580 1,559,705 3.5635 0.00%
2017-06-23 0 4.080 4.070 4.080 4.060 4.100 1,231,000 5,022,345 4.0799 3.563 3.554 3.563 3.545 3.580 1,409,689 3.5627 0.00%
2017-06-22 0 4.080 4.070 4.080 4.070 4.110 756,000 3,082,660 4.0776 3.563 3.554 3.563 3.554 3.589 865,739 3.5607 -0.24%
2017-06-21 0 4.090 4.080 4.090 4.050 4.110 954,000 3,895,710 4.0836 3.572 3.563 3.572 3.537 3.589 1,092,481 3.5659 1.14%
2017-06-20 0 4.060 4.060 4.070 4.050 4.130 1,848,300 7,511,681 4.0641 3.531 3.531 3.540 3.523 3.592 2,124,970 3.5350 -1.22%
2017-06-19 0 4.110 4.100 4.120 4.110 4.190 734,000 3,023,260 4.1189 3.575 3.566 3.584 3.575 3.644 843,872 3.5826 0.24%
2017-06-16 0 4.100 4.080 4.090 4.080 4.150 1,863,000 7,666,750 4.1153 3.566 3.549 3.557 3.549 3.610 2,141,870 3.5795 0.49%
2017-06-15 0 4.080 4.070 4.080 4.070 4.110 742,000 3,027,140 4.0797 3.549 3.540 3.549 3.540 3.575 853,069 3.5485 0.25%
2017-06-14 0 4.070 4.060 4.070 4.050 4.130 820,000 3,345,415 4.0798 3.540 3.531 3.540 3.523 3.592 942,745 3.5486 -0.49%
2017-06-13 0 4.090 4.090 4.120 4.070 4.140 3,884,000 15,897,440 4.0931 3.557 3.557 3.584 3.540 3.601 4,465,391 3.5601 -0.97%
2017-06-12 0 4.130 4.120 4.130 4.120 4.180 3,936,000 16,388,590 4.1638 3.592 3.584 3.592 3.584 3.636 4,525,175 3.6216 -0.96%
2017-06-09 0 4.170 4.170 4.180 4.150 4.220 12,594,002 52,045,798 4.1326 3.627 3.627 3.636 3.610 3.671 14,479,183 3.5945 0.00%
2017-06-08 0 4.170 4.150 4.170 4.120 4.170 3,043,000 12,613,125 4.1450 3.627 3.610 3.627 3.584 3.627 3,498,503 3.6053 0.24%
2017-06-07 0 4.160 4.160 4.170 4.060 4.170 3,647,000 14,897,833 4.0850 3.618 3.618 3.627 3.531 3.627 4,192,915 3.5531 1.71%
2017-06-06 0 4.090 4.080 4.090 4.060 4.120 3,249,000 13,264,470 4.0826 3.557 3.549 3.557 3.531 3.584 3,735,339 3.5511 -0.49%
2017-06-05 0 4.110 4.090 4.110 4.090 4.150 2,768,000 11,386,670 4.1137 3.575 3.557 3.575 3.557 3.610 3,182,339 3.5781 -0.96%
2017-06-02 0 4.150 4.140 4.150 4.110 4.210 3,262,000 13,532,645 4.1486 3.610 3.601 3.610 3.575 3.662 3,750,285 3.6084 0.24%
2017-06-01 0 4.140 4.120 4.140 4.120 4.180 2,579,000 10,700,465 4.1491 3.601 3.584 3.601 3.584 3.636 2,965,047 3.6089 0.00%
2017-05-31 0 4.140 4.130 4.150 4.110 4.190 2,623,200 10,845,987 4.1346 3.601 3.592 3.610 3.575 3.644 3,015,864 3.5963 0.98%
2017-05-29 0 4.100 4.090 4.110 4.080 4.150 3,295,938 13,539,503 4.1079 3.566 3.557 3.575 3.549 3.610 3,789,303 3.5731 -0.73%
2017-05-26 0 4.130 4.120 4.130 4.100 4.200 3,425,000 14,155,160 4.1329 3.592 3.584 3.592 3.566 3.653 3,937,684 3.5948 -0.48%
2017-05-25 0 4.150 4.130 4.150 4.130 4.210 2,647,000 10,975,140 4.1463 3.610 3.592 3.610 3.592 3.662 3,043,226 3.6064 -0.48%
2017-05-24 0 4.170 4.160 4.170 4.160 4.240 1,903,004 7,985,657 4.1963 3.627 3.618 3.627 3.618 3.688 2,187,862 3.6500 -0.71%
2017-05-23 0 4.200 4.190 4.200 4.190 4.290 2,534,000 10,707,190 4.2254 3.653 3.644 3.653 3.644 3.731 2,913,311 3.6753 -1.18%
2017-05-22 0 4.250 4.230 4.250 4.230 4.330 2,731,500 11,711,810 4.2877 3.697 3.679 3.697 3.679 3.766 3,140,375 3.7294 0.47%
2017-05-19 0 4.230 4.210 4.240 4.210 4.290 3,360,000 14,235,605 4.2368 3.679 3.662 3.688 3.662 3.731 3,862,954 3.6852 -0.94%
2017-05-18 0 4.270 4.240 4.270 4.230 4.300 2,685,000 11,466,660 4.2706 3.714 3.688 3.714 3.679 3.740 3,086,914 3.7146 -0.23%
2017-05-17 0 4.280 4.270 4.280 4.250 4.340 2,500,000 10,766,926 4.3068 3.723 3.714 3.723 3.697 3.775 2,874,222 3.7460 -1.38%
2017-05-16 0 4.340 4.320 4.340 4.260 4.350 2,627,000 11,301,620 4.3021 3.775 3.758 3.775 3.705 3.784 3,020,232 3.7420 1.40%
2017-05-15 0 4.280 4.260 4.290 4.260 4.350 2,584,000 11,054,650 4.2781 3.723 3.705 3.731 3.705 3.784 2,970,796 3.7211 0.47%
2017-05-12 0 4.260 4.220 4.260 4.210 4.290 3,432,000 14,569,970 4.2453 3.705 3.671 3.705 3.662 3.731 3,945,732 3.6926 -0.23%
2017-05-11 0 4.270 4.250 4.270 4.230 4.300 3,854,000 16,424,120 4.2616 3.714 3.697 3.714 3.679 3.740 4,430,901 3.7067 0.23%
2017-05-10 0 4.260 4.250 4.280 4.230 4.330 3,733,000 15,995,530 4.2849 3.705 3.697 3.723 3.679 3.766 4,291,788 3.7270 -0.47%
2017-05-09 0 4.280 4.270 4.310 4.270 4.320 3,034,357 13,033,125 4.2952 3.723 3.714 3.749 3.714 3.758 3,488,566 3.7360 -0.47%
2017-05-08 0 4.300 4.290 4.300 4.290 4.350 3,458,000 14,931,930 4.3181 3.740 3.731 3.740 3.731 3.784 3,975,624 3.7559 1.18%
2017-05-05 0 4.250 4.240 4.260 4.190 4.300 5,460,000 23,284,465 4.2646 3.697 3.688 3.705 3.644 3.740 6,277,301 3.7093 0.00%
2017-05-04 0 4.250 4.250 4.280 4.250 4.400 6,702,232 28,744,326 4.2888 3.697 3.697 3.723 3.697 3.827 7,705,481 3.7304 -2.30%
2017-05-02 0 4.350 4.340 4.360 4.320 4.430 4,036,000 17,666,900 4.3773 3.784 3.775 3.792 3.758 3.853 4,640,144 3.8074 -2.03%
2017-04-28 0 4.440 4.410 4.440 4.380 4.480 3,140,100 13,959,417 4.4455 3.862 3.836 3.862 3.810 3.897 3,610,138 3.8667 1.60%
2017-04-27 0 4.370 4.370 4.400 4.130 4.560 4,567,300 19,964,716 4.3712 3.801 3.801 3.827 3.592 3.966 5,250,974 3.8021 -3.74%
2017-04-26 0 4.540 4.530 4.550 4.530 4.590 3,175,000 14,447,720 4.5505 3.949 3.940 3.958 3.940 3.992 3,650,262 3.9580 -0.44%
2017-04-25 0 4.560 4.540 4.570 4.530 4.590 3,390,000 15,434,160 4.5528 3.966 3.949 3.975 3.940 3.992 3,897,445 3.9601 0.44%
2017-04-24 0 4.540 4.530 4.540 4.530 4.620 3,190,000 14,533,370 4.5559 3.949 3.940 3.949 3.940 4.018 3,667,507 3.9627 -0.22%
2017-04-21 0 4.550 4.510 4.550 4.510 4.590 2,791,000 12,731,380 4.5616 3.958 3.923 3.958 3.923 3.992 3,208,781 3.9677 0.66%
2017-04-20 0 4.520 4.510 4.520 4.410 4.550 4,515,000 20,310,600 4.4985 3.931 3.923 3.931 3.836 3.958 5,190,845 3.9128 1.80%
2017-04-19 0 4.440 4.430 4.440 4.420 4.610 3,072,000 13,817,470 4.4979 3.862 3.853 3.862 3.845 4.010 3,531,844 3.9123 -2.20%
2017-04-18 0 4.540 4.510 4.540 4.500 4.660 3,172,990 14,533,504 4.5804 3.949 3.923 3.949 3.914 4.053 3,647,951 3.9840 -0.66%
2017-04-13 0 4.570 4.550 4.580 4.550 4.620 2,220,000 10,183,470 4.5871 3.975 3.958 3.984 3.958 4.018 2,552,309 3.9899 -1.08%
2017-04-12 0 4.620 4.610 4.620 4.450 4.630 3,825,000 17,476,260 4.5690 4.018 4.010 4.018 3.871 4.027 4,397,560 3.9741 2.67%
2017-04-11 0 4.500 4.500 4.530 4.500 4.610 2,541,000 11,591,260 4.5617 3.914 3.914 3.940 3.914 4.010 2,921,359 3.9678 -1.96%
2017-04-10 0 4.590 4.570 4.590 4.550 4.640 3,145,000 14,457,210 4.5969 3.992 3.975 3.992 3.958 4.036 3,615,771 3.9984 0.44%
2017-04-07 0 4.570 4.530 4.570 4.530 4.670 3,917,000 18,049,271 4.6079 3.975 3.940 3.975 3.940 4.062 4,503,331 4.0080 -1.08%
2017-04-06 0 4.620 4.610 4.640 4.610 4.660 5,504,000 25,553,334 4.6427 4.018 4.010 4.036 4.010 4.053 6,327,887 4.0382 -0.65%
2017-04-05 0 4.650 4.640 4.650 4.630 4.750 3,060,000 14,254,165 4.6582 4.045 4.036 4.045 4.027 4.132 3,518,048 4.0517 0.22%
2017-04-03 0 4.640 4.620 4.640 4.620 4.700 3,556,500 16,608,990 4.6700 4.036 4.018 4.036 4.018 4.088 4,088,868 4.0620 -0.43%
2017-03-31 0 4.660 4.640 4.670 4.610 4.700 3,310,000 15,386,240 4.6484 4.053 4.036 4.062 4.010 4.088 3,805,470 4.0432 0.65%
2017-03-30 0 4.630 4.620 4.660 4.400 4.780 4,088,000 19,108,790 4.6744 4.027 4.018 4.053 3.827 4.158 4,699,928 4.0658 0.22%
2017-03-29 0 4.620 4.620 4.630 4.250 4.690 6,658,000 30,721,440 4.6142 4.018 4.018 4.027 3.697 4.079 7,654,628 4.0134 -1.49%
2017-03-28 0 4.690 4.680 4.690 4.620 4.690 4,546,850 21,156,360 4.6530 4.079 4.071 4.079 4.018 4.079 5,227,462 4.0472 1.30%
2017-03-27 0 4.630 4.620 4.630 4.560 4.750 7,852,850 36,627,637 4.6642 4.027 4.018 4.027 3.966 4.132 9,028,333 4.0570 -1.91%
2017-03-24 0 4.720 4.720 4.730 4.660 4.840 6,624,000 31,440,760 4.7465 4.105 4.105 4.114 4.053 4.210 7,615,538 4.1285 -1.46%
2017-03-23 0 4.790 4.760 4.790 4.570 4.880 13,750,000 64,767,490 4.7104 4.166 4.140 4.166 3.975 4.245 15,808,221 4.0971 4.59%
2017-03-22 0 4.580 4.580 4.600 4.580 4.640 5,399,000 24,905,040 4.6129 3.984 3.984 4.001 3.984 4.036 6,207,170 4.0123 -0.65%
2017-03-21 0 4.610 4.600 4.610 4.590 4.640 2,948,962 13,667,046 4.6345 4.010 4.001 4.010 3.992 4.036 3,390,389 4.0311 -0.22%
2017-03-20 0 4.620 4.610 4.620 4.590 4.640 5,639,000 26,033,930 4.6168 4.018 4.010 4.018 3.992 4.036 6,483,095 4.0157 0.22%
2017-03-17 0 4.610 4.600 4.610 4.560 4.640 3,872,000 17,895,910 4.6219 4.010 4.001 4.010 3.966 4.036 4,451,595 4.0201 -0.22%
2017-03-16 0 4.620 4.610 4.620 4.590 4.650 4,910,000 22,675,580 4.6182 4.018 4.010 4.018 3.992 4.045 5,644,972 4.0170 0.22%
2017-03-15 0 4.610 4.600 4.610 4.600 4.640 2,784,000 12,897,210 4.6326 4.010 4.001 4.010 4.001 4.036 3,200,734 4.0295 -0.22%
2017-03-14 0 4.620 4.600 4.620 4.590 4.640 6,889,000 31,783,250 4.6136 4.018 4.001 4.018 3.992 4.036 7,920,206 4.0129 0.22%
2017-03-13 0 4.610 4.600 4.610 4.600 4.650 4,324,000 19,986,540 4.6222 4.010 4.001 4.010 4.001 4.045 4,971,254 4.0204 -0.22%
2017-03-10 0 4.620 4.610 4.620 4.550 4.660 7,497,538 34,624,374 4.6181 4.018 4.010 4.018 3.958 4.053 8,619,835 4.0168 0.22%
2017-03-09 0 4.610 4.600 4.610 4.580 4.660 7,124,000 32,844,810 4.6104 4.010 4.001 4.010 3.984 4.053 8,190,383 4.0102 -0.65%
2017-03-08 0 4.640 4.610 4.640 4.450 4.640 10,759,000 48,980,440 4.5525 4.036 4.010 4.036 3.871 4.036 12,369,502 3.9598 4.27%
2017-03-07 0 4.450 4.450 4.460 4.410 4.460 3,610,000 16,047,440 4.4453 3.871 3.871 3.879 3.836 3.879 4,150,376 3.8665 0.45%
2017-03-06 0 4.430 4.420 4.430 4.340 4.480 3,273,000 14,464,650 4.4194 3.853 3.845 3.853 3.775 3.897 3,762,931 3.8440 2.07%
2017-03-03 0 4.340 4.330 4.370 4.320 4.380 4,370,000 19,011,910 4.3506 3.775 3.766 3.801 3.758 3.810 5,024,140 3.7841 -0.91%
2017-03-02 0 4.380 4.380 4.400 4.320 4.440 5,392,853 23,622,086 4.3803 3.810 3.810 3.827 3.758 3.862 6,200,103 3.8100 0.23%
2017-03-01 0 4.370 4.360 4.370 4.220 4.370 7,459,000 32,153,220 4.3107 3.801 3.792 3.801 3.671 3.801 8,575,529 3.7494 4.05%
2017-02-28 0 4.200 4.170 4.200 4.120 4.210 21,049,000 86,816,850 4.1245 3.653 3.627 3.653 3.584 3.662 24,199,799 3.5875 2.44%
2017-02-27 0 4.100 4.100 4.110 4.100 4.250 10,318,000 42,731,180 4.1414 3.566 3.566 3.575 3.566 3.697 11,862,489 3.6022 -0.49%
2017-02-24 0 4.120 4.110 4.120 4.080 4.150 10,466,713 43,046,723 4.1127 3.584 3.575 3.584 3.549 3.610 12,033,462 3.5773 0.24%
2017-02-23 0 4.110 4.110 4.130 4.090 4.180 11,431,000 47,188,050 4.1281 3.575 3.575 3.592 3.557 3.636 13,142,092 3.5906 -0.72%
2017-02-22 0 4.140 4.120 4.140 4.040 4.140 23,594,000 96,577,330 4.0933 3.601 3.584 3.601 3.514 3.601 27,125,757 3.5604 1.47%
2017-02-21 0 4.080 4.070 4.080 4.060 4.160 8,368,000 34,214,800 4.0888 3.549 3.540 3.549 3.531 3.618 9,620,596 3.5564 0.25%
2017-02-20 0 4.070 4.050 4.060 3.900 4.200 13,787,000 56,066,520 4.0666 3.540 3.523 3.531 3.392 3.653 15,850,759 3.5372 5.99%
2017-02-17 0 3.840 3.830 3.840 3.830 3.990 7,326,488 28,805,997 3.9318 3.340 3.331 3.340 3.331 3.471 8,423,181 3.4198 0.00%
2017-02-16 0 3.840 3.830 3.840 3.830 3.940 4,499,488 17,517,322 3.8932 3.340 3.331 3.340 3.331 3.427 5,173,011 3.3863 1.05%
2017-02-15 0 3.800 3.800 3.810 3.790 3.940 6,735,000 26,069,020 3.8707 3.305 3.305 3.314 3.297 3.427 7,743,154 3.3667 -1.04%
2017-02-14 0 3.840 3.790 3.820 3.800 3.890 4,505,000 17,380,575 3.8581 3.340 3.297 3.323 3.305 3.384 5,179,348 3.3557 0.26%
2017-02-13 0 3.830 3.810 3.830 3.810 3.890 6,308,000 24,334,365 3.8577 3.331 3.314 3.331 3.314 3.384 7,252,237 3.3554 -0.52%
2017-02-10 0 3.850 3.850 3.860 3.850 4.050 5,317,864 20,844,881 3.9198 3.349 3.349 3.357 3.349 3.523 6,113,889 3.4094 -3.51%
2017-02-09 0 3.990 3.990 4.000 3.900 4.040 5,165,862 20,465,830 3.9617 3.471 3.471 3.479 3.392 3.514 5,939,134 3.4459 2.84%
2017-02-08 0 3.880 3.870 3.880 3.870 3.920 3,132,000 12,203,140 3.8963 3.375 3.366 3.375 3.366 3.410 3,600,825 3.3890 -1.02%
2017-02-07 0 3.920 3.910 3.920 3.860 3.940 2,613,000 10,228,340 3.9144 3.410 3.401 3.410 3.357 3.427 3,004,137 3.4048 1.82%
2017-02-06 0 3.850 3.850 3.860 3.850 3.890 3,175,100 12,270,507 3.8646 3.349 3.349 3.357 3.349 3.384 3,650,377 3.3614 -0.77%
2017-02-03 0 3.880 3.880 3.890 3.870 3.950 3,784,084 14,822,232 3.9170 3.375 3.375 3.384 3.366 3.436 4,350,519 3.4070 0.52%
2017-02-02 0 3.860 3.860 3.870 3.860 3.960 3,334,866 12,980,079 3.8922 3.357 3.357 3.366 3.357 3.444 3,834,058 3.3855 -2.03%
2017-02-01 0 3.940 3.940 3.950 3.870 3.960 2,950,866 11,582,064 3.9250 3.427 3.427 3.436 3.366 3.444 3,392,578 3.4139 0.77%
2017-01-27 0 3.910 3.900 3.910 3.890 3.950 598,000 2,338,520 3.9106 3.401 3.392 3.401 3.384 3.436 687,514 3.4014 -0.51%
2017-01-26 0 3.930 3.920 3.930 3.910 3.960 2,978,000 11,741,940 3.9429 3.418 3.410 3.418 3.401 3.444 3,423,773 3.4295 -0.25%
2017-01-25 0 3.940 3.920 3.940 3.920 3.960 2,498,000 9,839,440 3.9389 3.427 3.410 3.427 3.410 3.444 2,871,923 3.4261 -0.25%
2017-01-24 0 3.950 3.940 3.950 3.880 3.950 3,760,000 14,754,685 3.9241 3.436 3.427 3.436 3.375 3.436 4,322,830 3.4132 1.80%
2017-01-23 0 3.880 3.880 3.890 3.880 3.930 3,054,200 11,908,268 3.8990 3.375 3.375 3.384 3.375 3.418 3,511,379 3.3913 -1.02%
2017-01-20 0 3.920 3.920 3.940 3.920 3.950 2,855,000 11,228,860 3.9331 3.410 3.410 3.427 3.410 3.436 3,282,361 3.4210 0.26%
2017-01-19 0 3.910 3.890 3.910 3.880 3.940 3,356,000 13,125,285 3.9110 3.401 3.384 3.401 3.375 3.427 3,858,356 3.4018 -0.26%
2017-01-18 0 3.920 3.930 3.940 3.890 3.950 3,173,000 12,466,645 3.9290 3.410 3.418 3.427 3.384 3.436 3,647,962 3.4174 0.51%
2017-01-17 0 3.900 3.890 3.900 3.840 3.900 3,237,000 12,566,700 3.8822 3.392 3.384 3.392 3.340 3.392 3,721,543 3.3767 1.04%
2017-01-16 0 3.860 3.850 3.860 3.840 3.880 2,821,000 10,861,810 3.8503 3.357 3.349 3.357 3.340 3.375 3,243,272 3.3490 0.00%
2017-01-13 0 3.860 3.860 3.880 3.820 3.890 3,368,000 12,987,910 3.8563 3.357 3.357 3.375 3.323 3.384 3,872,152 3.3542 1.05%
2017-01-12 0 3.820 3.820 3.830 3.820 3.890 2,911,732 11,144,830 3.8276 3.323 3.323 3.331 3.323 3.384 3,347,586 3.3292 -1.04%
2017-01-11 0 3.860 3.860 3.870 3.790 3.900 4,060,530 15,630,318 3.8493 3.357 3.357 3.366 3.297 3.392 4,668,346 3.3481 -0.77%
2017-01-10 0 3.890 3.880 3.890 3.840 3.920 3,286,000 12,784,410 3.8906 3.384 3.375 3.384 3.340 3.410 3,777,877 3.3840 1.57%
2017-01-09 0 3.830 3.830 3.840 3.820 3.930 3,942,000 15,186,470 3.8525 3.331 3.331 3.340 3.323 3.418 4,532,073 3.3509 -2.54%
2017-01-06 0 3.930 3.930 3.940 3.910 4.000 5,595,000 22,138,272 3.9568 3.418 3.418 3.427 3.401 3.479 6,432,509 3.4416 0.00%
2017-01-05 0 3.930 3.920 3.930 3.890 4.000 4,080,900 16,053,718 3.9339 3.418 3.410 3.418 3.384 3.479 4,691,765 3.4217 0.26%
2017-01-04 0 3.920 3.920 3.930 3.910 4.080 4,044,000 16,029,420 3.9638 3.410 3.410 3.418 3.401 3.549 4,649,341 3.4477 0.00%
2017-01-03 0 3.920 3.910 3.920 3.840 3.950 3,117,800 12,160,441 3.9003 3.410 3.401 3.410 3.340 3.436 3,584,500 3.3925 2.35%
2016-12-30 0 3.830 3.820 3.830 3.760 3.830 10,699,000 40,665,830 3.8009 3.331 3.323 3.331 3.270 3.331 12,300,520 3.3060 0.52%
2016-12-29 0 3.810 3.800 3.810 3.790 3.840 6,521,000 24,874,510 3.8145 3.314 3.305 3.314 3.297 3.340 7,497,120 3.3179 0.00%
2016-12-28 0 3.810 3.800 3.810 3.730 3.820 4,447,000 16,857,820 3.7908 3.314 3.305 3.314 3.244 3.323 5,112,666 3.2973 1.60%
2016-12-23 0 3.750 3.740 3.750 3.730 3.790 3,525,000 13,241,960 3.7566 3.262 3.253 3.262 3.244 3.297 4,052,653 3.2675 -0.27%
2016-12-22 0 3.760 3.760 3.770 3.690 3.790 3,934,427 14,694,482 3.7348 3.270 3.270 3.279 3.210 3.297 4,523,367 3.2486 0.27%
2016-12-21 0 3.750 3.730 3.750 3.620 3.750 6,355,000 23,551,710 3.7060 3.262 3.244 3.262 3.149 3.262 7,306,272 3.2235 4.17%
2016-12-20 0 3.600 3.590 3.600 3.420 3.660 3,158,000 11,254,320 3.5637 3.131 3.123 3.131 2.975 3.183 3,630,717 3.0998 4.05%
2016-12-19 0 3.460 3.460 3.470 3.420 3.490 20,288,866 69,134,783 3.4075 3.010 3.010 3.018 2.975 3.036 23,325,881 2.9639 0.29%
2016-12-16 0 3.450 3.440 3.450 3.420 3.490 59,248,000 201,592,875 3.4025 3.001 2.992 3.001 2.975 3.036 68,116,761 2.9595 -0.29%
2016-12-15 0 3.460 3.460 3.470 3.460 3.540 2,743,000 9,595,870 3.4983 3.010 3.010 3.018 3.010 3.079 3,153,596 3.0428 -1.42%
2016-12-14 0 3.510 3.500 3.510 3.480 3.530 2,670,000 9,371,800 3.5100 3.053 3.044 3.053 3.027 3.070 3,069,669 3.0530 0.00%
2016-12-13 0 3.510 3.500 3.510 3.500 3.540 2,785,000 9,784,465 3.5133 3.053 3.044 3.053 3.044 3.079 3,201,883 3.0558 0.00%
2016-12-12 0 3.510 3.500 3.510 3.490 3.540 3,093,000 10,834,615 3.5029 3.053 3.044 3.053 3.036 3.079 3,555,987 3.0469 -0.28%
2016-12-09 0 3.520 3.500 3.510 3.500 3.550 3,059,732 10,774,745 3.5215 3.062 3.044 3.053 3.044 3.088 3,517,740 3.0630 -0.56%
2016-12-08 0 3.540 3.530 3.540 3.510 3.580 2,921,025 10,334,310 3.5379 3.079 3.070 3.079 3.053 3.114 3,358,270 3.0773 0.00%
2016-12-07 0 3.540 3.540 3.550 3.520 3.570 2,966,000 10,514,840 3.5451 3.079 3.079 3.088 3.062 3.105 3,409,977 3.0836 -1.12%
2016-12-06 0 3.580 3.550 3.580 3.490 3.610 4,108,537 14,537,328 3.5383 3.114 3.088 3.114 3.036 3.140 4,723,539 3.0776 0.00%
2016-12-05 0 3.580 3.580 3.590 3.570 3.640 4,211,000 15,153,680 3.5986 3.114 3.114 3.123 3.105 3.166 4,841,339 3.1301 -0.83%
2016-12-02 0 3.610 3.590 3.610 3.600 3.690 3,475,000 12,617,980 3.6311 3.140 3.123 3.140 3.131 3.210 3,995,168 3.1583 -1.90%
2016-12-01 0 3.680 3.670 3.680 3.550 3.720 9,065,000 32,649,790 3.6017 3.201 3.192 3.201 3.088 3.236 10,421,929 3.1328 3.37%
2016-11-30 0 3.560 3.550 3.560 3.550 3.640 7,734,000 27,576,360 3.5656 3.096 3.088 3.096 3.088 3.166 8,891,693 3.1014 -1.93%
2016-11-29 0 3.630 3.620 3.630 3.600 3.640 3,204,732 11,604,922 3.6212 3.157 3.149 3.157 3.131 3.166 3,684,444 3.1497 0.00%
2016-11-28 0 3.630 3.620 3.640 3.620 3.650 3,525,000 12,827,360 3.6390 3.157 3.149 3.166 3.149 3.175 4,052,653 3.1652 0.00%
2016-11-25 0 3.630 3.620 3.640 3.610 3.670 2,999,000 10,917,660 3.6404 3.157 3.149 3.166 3.140 3.192 3,447,917 3.1665 -0.82%
2016-11-24 0 3.660 3.640 3.660 3.640 3.690 4,326,000 15,839,645 3.6615 3.183 3.166 3.183 3.166 3.210 4,973,554 3.1848 -0.27%
2016-11-23 0 3.670 3.630 3.670 3.620 3.710 6,677,984 24,523,111 3.6722 3.192 3.157 3.192 3.149 3.227 7,677,603 3.1941 -0.27%
2016-11-22 0 3.680 3.670 3.690 3.670 3.760 3,411,003 12,602,329 3.6946 3.201 3.192 3.210 3.192 3.270 3,921,592 3.2136 0.27%
2016-11-21 0 3.670 3.660 3.670 3.610 3.680 4,124,000 15,028,740 3.6442 3.192 3.183 3.192 3.140 3.201 4,741,317 3.1697 1.10%
2016-11-18 0 3.630 3.600 3.630 3.580 3.630 5,139,000 18,491,850 3.5983 3.157 3.131 3.157 3.114 3.157 5,908,251 3.1298 0.83%
2016-11-17 0 3.600 3.590 3.600 3.580 3.600 2,551,000 9,160,405 3.5909 3.131 3.123 3.131 3.114 3.131 2,932,856 3.1234 0.00%
2016-11-16 0 3.600 3.590 3.600 3.580 3.600 2,802,000 10,067,550 3.5930 3.131 3.123 3.131 3.114 3.131 3,221,428 3.1252 0.28%
2016-11-15 0 3.590 3.560 3.600 3.550 3.600 2,647,000 9,472,160 3.5785 3.123 3.096 3.131 3.088 3.131 3,043,226 3.1125 1.13%
2016-11-14 0 3.550 3.530 3.560 3.520 3.570 3,280,513 11,596,560 3.5350 3.088 3.070 3.096 3.062 3.105 3,771,569 3.0747 -0.84%
2016-11-11 0 3.580 3.560 3.580 3.520 3.610 3,603,000 12,900,730 3.5806 3.114 3.096 3.114 3.062 3.140 4,142,329 3.1144 0.85%
2016-11-10 0 3.550 3.530 3.550 3.500 3.580 3,061,000 10,798,360 3.5277 3.088 3.070 3.088 3.044 3.114 3,519,197 3.0684 0.85%
2016-11-09 0 3.520 3.520 3.530 3.460 3.560 2,529,000 8,888,430 3.5146 3.062 3.062 3.070 3.010 3.096 2,907,563 3.0570 -0.56%
2016-11-08 0 3.540 3.530 3.550 3.520 3.600 2,889,000 10,266,160 3.5535 3.079 3.070 3.088 3.062 3.131 3,321,451 3.0909 -0.28%
2016-11-07 0 3.550 3.530 3.550 3.510 3.550 2,558,000 9,046,720 3.5366 3.088 3.070 3.088 3.053 3.088 2,940,904 3.0762 1.43%
2016-11-04 0 3.500 3.490 3.500 3.470 3.510 3,104,000 10,844,670 3.4938 3.044 3.036 3.044 3.018 3.053 3,568,634 3.0389 0.86%
2016-11-03 0 3.470 3.470 3.480 3.470 3.550 2,554,000 8,907,370 3.4876 3.018 3.018 3.027 3.018 3.088 2,936,305 3.0335 -1.98%
2016-11-02 0 3.540 3.520 3.540 3.450 3.540 3,412,000 11,951,560 3.5028 3.079 3.062 3.079 3.001 3.079 3,922,738 3.0467 1.43%
2016-11-01 0 3.490 3.490 3.510 3.460 3.530 3,218,000 11,239,330 3.4926 3.036 3.036 3.053 3.010 3.070 3,699,698 3.0379 -0.29%
2016-10-31 0 3.500 3.490 3.500 3.460 3.520 2,350,766 8,226,804 3.4996 3.044 3.036 3.044 3.010 3.062 2,702,649 3.0440 0.00%
2016-10-28 0 3.500 3.490 3.510 3.470 3.530 2,976,000 10,401,940 3.4953 3.044 3.036 3.053 3.018 3.070 3,421,474 3.0402 -0.57%
2016-10-27 0 3.520 3.510 3.520 3.510 3.570 2,466,000 8,696,680 3.5266 3.062 3.053 3.062 3.053 3.105 2,835,133 3.0675 -0.56%
2016-10-26 0 3.540 3.530 3.550 3.530 3.560 3,012,456 10,672,791 3.5429 3.079 3.070 3.088 3.070 3.096 3,463,387 3.0816 -0.56%
2016-10-25 0 3.560 3.550 3.560 3.460 3.600 4,424,000 15,703,385 3.5496 3.096 3.088 3.096 3.010 3.131 5,086,223 3.0874 -0.84%
2016-10-24 0 3.590 3.590 3.600 3.560 3.610 2,962,000 10,643,590 3.5934 3.123 3.123 3.131 3.096 3.140 3,405,378 3.1255 0.28%
2016-10-20 0 3.580 3.560 3.580 3.560 3.590 2,574,000 9,197,640 3.5733 3.114 3.096 3.114 3.096 3.123 2,959,299 3.1080 0.28%
2016-10-19 0 3.570 3.560 3.580 3.560 3.590 2,542,000 9,099,250 3.5796 3.105 3.096 3.114 3.096 3.123 2,922,509 3.1135 -0.56%
2016-10-18 0 3.590 3.570 3.590 3.560 3.610 2,866,354 10,287,935 3.5892 3.123 3.105 3.123 3.096 3.140 3,295,415 3.1219 0.28%
2016-10-17 0 3.580 3.580 3.590 3.570 3.650 2,938,000 10,618,890 3.6143 3.114 3.114 3.123 3.105 3.175 3,377,786 3.1437 -1.65%
2016-10-14 0 3.640 3.640 3.650 3.580 3.680 3,340,000 12,158,970 3.6404 3.166 3.166 3.175 3.114 3.201 3,839,961 3.1664 1.39%
2016-10-13 0 3.590 3.570 3.590 3.570 3.710 3,169,000 11,526,450 3.6373 3.123 3.105 3.123 3.105 3.227 3,643,364 3.1637 -1.10%
2016-10-12 0 3.630 3.610 3.630 3.580 3.630 2,794,000 10,081,340 3.6082 3.157 3.140 3.157 3.114 3.157 3,212,230 3.1384 0.00%
2016-10-11 0 3.630 3.620 3.640 3.600 3.710 2,883,000 10,485,065 3.6369 3.157 3.149 3.166 3.131 3.227 3,314,553 3.1633 -1.36%
2016-10-07 0 3.680 3.660 3.680 3.660 3.730 2,667,000 9,879,160 3.7042 3.201 3.183 3.201 3.183 3.244 3,066,220 3.2219 -1.08%
2016-10-06 0 3.720 3.710 3.720 3.690 3.720 2,732,000 10,132,680 3.7089 3.236 3.227 3.236 3.210 3.236 3,140,950 3.2260 0.54%
2016-10-05 0 3.700 3.680 3.700 3.580 3.700 3,192,866 11,596,565 3.6320 3.218 3.201 3.218 3.114 3.218 3,670,802 3.1591 3.06%
2016-10-04 0 3.590 3.560 3.590 3.550 3.620 2,115,000 7,571,970 3.5801 3.123 3.096 3.123 3.088 3.149 2,431,592 3.1140 1.13%
2016-10-03 0 3.550 3.530 3.550 3.510 3.570 2,667,000 9,461,780 3.5477 3.088 3.070 3.088 3.053 3.105 3,066,220 3.0858 0.85%
2016-09-30 0 3.520 3.510 3.540 3.510 3.620 3,887,000 13,731,450 3.5327 3.062 3.053 3.079 3.053 3.149 4,468,840 3.0727 -1.95%
2016-09-29 0 3.590 3.580 3.600 3.580 3.650 3,152,000 11,387,770 3.6129 3.123 3.114 3.131 3.114 3.175 3,623,819 3.1425 0.56%
2016-09-28 0 3.570 3.570 3.590 3.550 3.630 2,991,640 10,770,360 3.6002 3.105 3.105 3.123 3.088 3.157 3,439,455 3.1314 0.85%
2016-09-27 0 3.540 3.530 3.550 3.510 3.590 13,545,000 48,122,760 3.5528 3.079 3.070 3.088 3.053 3.123 15,572,534 3.0902 -0.56%
2016-09-26 0 3.560 3.550 3.560 3.550 3.650 3,748,000 13,598,520 3.6282 3.096 3.088 3.096 3.088 3.175 4,309,034 3.1558 -1.66%
2016-09-23 0 3.620 3.610 3.620 3.580 3.650 2,951,000 10,648,330 3.6084 3.149 3.140 3.149 3.114 3.175 3,392,732 3.1386 0.28%
2016-09-22 0 3.610 3.610 3.620 3.600 3.660 3,150,000 11,435,760 3.6304 3.140 3.140 3.149 3.131 3.183 3,621,520 3.1577 0.28%
2016-09-21 0 3.600 3.590 3.600 3.590 3.670 3,126,000 11,318,180 3.6207 3.131 3.123 3.131 3.123 3.192 3,593,927 3.1493 0.28%
2016-09-20 0 3.590 3.590 3.610 3.590 3.670 3,380,000 12,263,930 3.6284 3.123 3.123 3.140 3.123 3.192 3,885,948 3.1560 -1.35%
2016-09-19 0 3.650 3.650 3.660 3.650 3.740 2,550,000 9,399,330 3.6860 3.165 3.165 3.174 3.165 3.243 2,940,568 3.1964 -1.35%
2016-09-15 0 3.700 3.690 3.710 3.610 3.710 2,771,000 10,119,055 3.6518 3.209 3.200 3.217 3.131 3.217 3,195,418 3.1667 2.21%
2016-09-14 0 3.620 3.610 3.620 3.600 3.660 3,088,000 11,211,660 3.6307 3.139 3.131 3.139 3.122 3.174 3,560,971 3.1485 -0.82%
2016-09-13 0 3.650 3.640 3.650 3.630 3.830 4,110,000 15,295,830 3.7216 3.165 3.157 3.165 3.148 3.321 4,739,504 3.2273 -0.82%
2016-09-12 0 3.680 3.680 3.690 3.680 3.790 4,354,000 16,247,310 3.7316 3.191 3.191 3.200 3.191 3.287 5,020,876 3.2360 -4.66%
2016-09-09 0 3.860 3.850 3.860 3.730 3.860 8,393,000 31,972,830 3.8095 3.347 3.339 3.347 3.235 3.347 9,678,506 3.3035 3.76%
2016-09-08 0 3.720 3.700 3.720 3.700 3.770 3,099,866 11,587,831 3.7382 3.226 3.209 3.226 3.209 3.269 3,574,654 3.2417 -0.53%
2016-09-07 0 3.740 3.720 3.740 3.710 3.760 3,371,000 12,569,760 3.7288 3.243 3.226 3.243 3.217 3.261 3,887,316 3.2335 0.27%
2016-09-06 0 3.730 3.720 3.730 3.680 3.740 4,081,000 15,178,450 3.7193 3.235 3.226 3.235 3.191 3.243 4,706,063 3.2253 0.00%
2016-09-05 0 3.730 3.720 3.730 3.650 3.760 4,353,000 16,198,790 3.7213 3.235 3.226 3.235 3.165 3.261 5,019,723 3.2270 1.63%
2016-09-02 0 3.670 3.650 3.670 3.600 3.680 3,442,551 12,540,183 3.6427 3.183 3.165 3.183 3.122 3.191 3,969,826 3.1589 1.66%
2016-09-01 0 3.610 3.610 3.620 3.600 3.680 4,600,598 16,743,526 3.6394 3.131 3.131 3.139 3.122 3.191 5,305,244 3.1560 0.56%
2016-08-31 0 3.590 3.590 3.610 3.560 3.610 3,144,000 11,255,270 3.5799 3.113 3.113 3.131 3.087 3.131 3,625,548 3.1044 0.00%
2016-08-30 0 3.590 3.580 3.590 3.550 3.590 5,276,000 18,696,480 3.5437 3.113 3.105 3.113 3.078 3.113 6,084,094 3.0730 1.13%
2016-08-29 0 3.550 3.540 3.550 3.530 3.590 3,096,000 10,991,890 3.5504 3.078 3.070 3.078 3.061 3.113 3,570,196 3.0788 0.00%
2016-08-26 0 3.550 3.550 3.560 3.510 3.560 2,671,000 9,447,690 3.5371 3.078 3.078 3.087 3.044 3.087 3,080,101 3.0673 1.14%
2016-08-25 0 3.510 3.510 3.520 3.510 3.550 2,701,000 9,523,750 3.5260 3.044 3.044 3.052 3.044 3.078 3,114,696 3.0577 -0.57%
2016-08-24 0 3.530 3.530 3.540 3.530 3.620 2,632,000 9,374,110 3.5616 3.061 3.061 3.070 3.061 3.139 3,035,128 3.0885 -1.94%
2016-08-23 0 3.600 3.590 3.600 3.550 3.640 4,251,000 15,260,300 3.5898 3.122 3.113 3.122 3.078 3.157 4,902,100 3.1130 0.56%
2016-08-22 0 3.580 3.570 3.580 3.500 3.600 3,788,000 13,447,670 3.5501 3.105 3.096 3.105 3.035 3.122 4,368,185 3.0785 0.00%
2016-08-19 0 3.580 3.570 3.580 3.570 3.600 7,735,000 27,047,330 3.4967 3.105 3.096 3.105 3.096 3.122 8,919,724 3.0323 0.00%
2016-08-18 0 3.580 3.560 3.580 3.550 3.650 3,951,526 14,153,336 3.5817 3.105 3.087 3.105 3.078 3.165 4,556,758 3.1060 0.85%
2016-08-17 0 3.550 3.540 3.550 3.540 3.600 3,403,500 12,187,990 3.5810 3.078 3.070 3.078 3.070 3.122 3,924,794 3.1054 0.00%
2016-08-16 0 3.550 3.550 3.560 3.550 3.590 3,042,000 10,861,300 3.5704 3.078 3.078 3.087 3.078 3.113 3,507,925 3.0962 -0.56%
2016-08-15 0 3.570 3.570 3.580 3.570 3.590 2,928,000 10,483,130 3.5803 3.096 3.096 3.105 3.096 3.113 3,376,464 3.1048 0.00%
2016-08-12 0 3.570 3.560 3.570 3.550 3.610 3,081,000 11,017,200 3.5759 3.096 3.087 3.096 3.078 3.131 3,552,898 3.1009 0.85%
2016-08-11 0 3.540 3.530 3.540 3.520 3.580 2,759,000 9,741,090 3.5307 3.070 3.061 3.070 3.052 3.105 3,181,580 3.0617 0.57%
2016-08-10 0 3.520 3.510 3.520 3.510 3.570 3,199,000 11,322,130 3.5393 3.052 3.044 3.052 3.044 3.096 3,688,972 3.0692 -0.56%
2016-08-09 0 3.540 3.540 3.560 3.540 3.590 2,899,000 10,335,340 3.5651 3.070 3.070 3.087 3.070 3.113 3,343,023 3.0916 -1.12%
2016-08-08 0 3.580 3.560 3.580 3.550 3.590 2,871,000 10,261,525 3.5742 3.105 3.087 3.105 3.078 3.113 3,310,734 3.0995 0.28%
2016-08-05 0 3.570 3.550 3.580 3.500 3.600 3,321,000 11,785,530 3.5488 3.096 3.078 3.105 3.035 3.122 3,829,658 3.0774 -0.28%
2016-08-04 0 3.580 3.560 3.580 3.510 3.600 3,085,000 11,001,605 3.5662 3.105 3.087 3.105 3.044 3.122 3,557,511 3.0925 1.13%
2016-08-03 0 3.540 3.540 3.560 3.540 3.640 3,033,700 10,816,755 3.5655 3.070 3.070 3.087 3.070 3.157 3,498,354 3.0920 -1.12%
2016-08-01 0 3.580 3.560 3.580 3.490 3.600 3,058,000 10,818,440 3.5378 3.105 3.087 3.105 3.026 3.122 3,526,376 3.0679 0.56%
2016-07-29 0 3.560 3.530 3.560 3.520 3.620 2,740,000 9,793,890 3.5744 3.087 3.061 3.087 3.052 3.139 3,159,670 3.0997 -1.93%
2016-07-28 0 3.630 3.620 3.630 3.600 3.650 3,050,598 11,062,224 3.6262 3.148 3.139 3.148 3.122 3.165 3,517,840 3.1446 0.00%
2016-07-27 0 3.630 3.620 3.630 3.600 3.710 3,429,000 12,464,710 3.6351 3.148 3.139 3.148 3.122 3.217 3,954,200 3.1523 -0.55%
2016-07-26 0 3.650 3.620 3.650 3.600 3.690 3,237,000 11,830,740 3.6548 3.165 3.139 3.165 3.122 3.200 3,732,792 3.1694 0.27%
2016-07-25 0 3.640 3.610 3.640 3.600 3.690 19,286,000 69,525,325 3.6050 3.157 3.131 3.157 3.122 3.200 22,239,922 3.1261 -0.82%
2016-07-22 0 3.670 3.640 3.670 3.590 3.680 3,625,000 13,249,815 3.6551 3.183 3.157 3.183 3.113 3.191 4,180,220 3.1696 -0.27%
2016-07-21 0 3.680 3.660 3.700 3.520 3.700 4,748,000 17,086,385 3.5986 3.191 3.174 3.209 3.052 3.209 5,475,223 3.1207 3.66%
2016-07-20 0 3.550 3.520 3.550 3.370 3.550 9,461,000 32,438,000 3.4286 3.078 3.052 3.078 2.922 3.078 10,910,085 2.9732 3.80%
2016-07-19 0 3.420 3.410 3.430 3.390 3.430 12,963,000 44,149,760 3.4058 2.966 2.957 2.974 2.940 2.974 14,948,466 2.9535 0.59%
2016-07-18 0 3.400 3.400 3.410 3.380 3.460 3,638,000 12,380,910 3.4032 2.948 2.948 2.957 2.931 3.000 4,195,211 2.9512 -0.87%
2016-07-15 0 3.430 3.420 3.430 3.400 3.440 3,393,000 11,613,530 3.4228 2.974 2.966 2.974 2.948 2.983 3,912,686 2.9682 0.00%
2016-07-14 0 3.430 3.430 3.450 3.400 3.450 10,115,000 34,602,865 3.4209 2.974 2.974 2.992 2.948 2.992 11,664,255 2.9666 -0.29%
2016-07-13 0 3.440 3.430 3.440 3.410 3.470 3,396,000 11,666,725 3.4354 2.983 2.974 2.983 2.957 3.009 3,916,145 2.9791 0.29%
2016-07-12 0 3.430 3.420 3.430 3.400 3.480 4,322,000 14,803,826 3.4252 2.974 2.966 2.974 2.948 3.018 4,983,975 2.9703 -0.29%
2016-07-11 0 3.440 3.430 3.450 3.420 3.520 1,827,000 6,301,285 3.4490 2.983 2.974 2.992 2.966 3.052 2,106,831 2.9909 -1.71%
2016-07-08 0 3.500 3.470 3.500 3.440 3.540 2,720,000 9,469,930 3.4816 3.035 3.009 3.035 2.983 3.070 3,136,606 3.0192 0.00%
2016-07-07 0 3.500 3.480 3.500 3.460 3.550 3,239,000 11,340,170 3.5011 3.035 3.018 3.035 3.000 3.078 3,735,098 3.0361 0.29%
2016-07-06 0 3.490 3.470 3.490 3.420 3.530 3,154,000 10,935,445 3.4672 3.026 3.009 3.026 2.966 3.061 3,637,079 3.0067 0.00%
2016-07-05 0 3.490 3.480 3.490 3.490 3.620 3,091,000 10,962,370 3.5465 3.026 3.018 3.026 3.026 3.139 3,564,430 3.0755 0.00%
2016-07-04 0 3.490 3.480 3.500 3.420 3.540 3,061,000 10,665,160 3.4842 3.026 3.018 3.035 2.966 3.070 3,529,835 3.0214 -0.29%
2016-06-30 0 3.500 3.500 3.530 3.490 3.640 5,619,000 19,843,340 3.5315 3.035 3.035 3.061 3.026 3.157 6,479,629 3.0624 -3.58%
2016-06-29 0 3.630 3.600 3.630 3.450 3.650 4,080,000 14,287,570 3.5019 3.148 3.122 3.148 2.992 3.165 4,704,909 3.0367 3.42%
2016-06-28 0 3.510 3.490 3.510 3.460 3.540 3,077,000 10,745,380 3.4922 3.044 3.026 3.044 3.000 3.070 3,548,286 3.0283 -1.13%
2016-06-27 0 3.550 3.540 3.550 3.520 3.590 2,848,000 10,120,850 3.5537 3.078 3.070 3.078 3.052 3.113 3,284,211 3.0817 0.00%
2016-06-24 0 3.550 3.520 3.550 3.350 3.640 2,797,000 9,871,770 3.5294 3.078 3.052 3.078 2.905 3.157 3,225,400 3.0606 -2.20%
2016-06-23 0 3.630 3.600 3.630 3.550 3.670 2,620,000 9,504,890 3.6278 3.148 3.122 3.148 3.078 3.183 3,021,290 3.1460 0.83%
2016-06-22 0 3.600 3.590 3.600 3.520 3.640 3,322,000 11,960,475 3.6004 3.122 3.113 3.122 3.052 3.157 3,830,811 3.1222 1.12%
2016-06-21 0 3.560 3.530 3.570 3.450 3.570 3,542,000 12,391,000 3.4983 3.087 3.061 3.096 2.992 3.096 4,084,507 3.0337 0.00%
2016-06-20 0 3.560 3.550 3.580 3.550 3.650 2,800,000 10,045,585 3.5877 3.087 3.078 3.105 3.078 3.165 3,228,859 3.1112 -1.66%
2016-06-17 0 3.620 3.590 3.620 3.500 3.650 4,421,000 15,730,180 3.5581 3.139 3.113 3.139 3.035 3.165 5,098,138 3.0855 1.97%
2016-06-16 0 3.550 3.540 3.550 3.510 3.570 2,485,000 8,810,860 3.5456 3.078 3.070 3.078 3.044 3.096 2,865,613 3.0747 0.57%
2016-06-15 0 3.530 3.520 3.540 3.470 3.550 2,979,000 10,449,985 3.5079 3.061 3.052 3.070 3.009 3.078 3,435,276 3.0420 0.86%
2016-06-14 0 3.500 3.470 3.500 3.390 3.510 2,735,354 9,415,305 3.4421 3.035 3.009 3.035 2.940 3.044 3,154,312 2.9849 0.86%
2016-06-13 0 3.470 3.430 3.470 3.340 3.470 3,484,000 11,916,955 3.4205 3.009 2.974 3.009 2.896 3.009 4,017,624 2.9662 0.58%
2016-06-10 0 3.450 3.410 3.490 3.370 3.520 4,834,000 16,517,780 3.4170 2.992 2.957 3.026 2.922 3.052 5,574,395 2.9632 -1.43%
2016-06-08 0 3.500 3.480 3.500 3.480 3.570 3,220,866 11,297,409 3.5076 3.035 3.018 3.035 3.018 3.096 3,714,187 3.0417 -1.13%
2016-06-07 0 3.540 3.550 3.560 3.520 3.610 3,226,000 11,512,810 3.5688 3.070 3.078 3.087 3.052 3.131 3,720,107 3.0948 -0.56%
2016-06-06 0 3.560 3.560 3.570 3.550 3.590 2,737,000 9,771,610 3.5702 3.087 3.087 3.096 3.078 3.113 3,156,210 3.0960 -0.84%
2016-06-03 0 3.590 3.580 3.600 3.580 3.700 14,776,000 50,916,440 3.4459 3.113 3.105 3.122 3.105 3.209 17,039,152 2.9882 -1.10%
2016-06-02 0 3.630 3.610 3.630 3.600 3.710 2,359,000 8,615,960 3.6524 3.148 3.131 3.148 3.122 3.217 2,720,314 3.1673 -0.55%
2016-06-01 0 3.650 3.640 3.650 3.630 3.770 2,547,000 9,418,170 3.6978 3.165 3.157 3.165 3.148 3.269 2,937,109 3.2066 -3.44%
2016-05-31 0 3.780 3.690 3.790 3.650 3.800 3,623,000 13,445,644 3.7112 3.278 3.200 3.287 3.165 3.295 4,177,913 3.2183 1.89%
2016-05-30 0 3.710 3.690 3.710 3.600 3.720 2,529,000 9,221,650 3.6464 3.217 3.200 3.217 3.122 3.226 2,916,352 3.1620 1.92%
2016-05-27 0 3.640 3.630 3.660 3.520 3.680 5,085,000 18,129,870 3.5654 3.157 3.148 3.174 3.052 3.191 5,863,839 3.0918 0.55%
2016-05-26 0 3.620 3.620 3.630 3.550 3.640 2,396,000 8,616,905 3.5964 3.139 3.139 3.148 3.078 3.157 2,762,981 3.1187 0.28%
2016-05-25 0 3.610 3.600 3.620 3.550 3.630 2,097,000 7,573,455 3.6116 3.131 3.122 3.139 3.078 3.148 2,418,185 3.1319 -0.28%
2016-05-24 0 3.620 3.600 3.630 3.570 3.620 2,411,000 8,678,640 3.5996 3.139 3.122 3.148 3.096 3.139 2,780,279 3.1215 0.28%
2016-05-23 0 3.610 3.600 3.610 3.530 3.620 2,608,000 9,390,990 3.6008 3.131 3.122 3.131 3.061 3.139 3,007,452 3.1226 1.12%
2016-05-20 0 3.570 3.560 3.570 3.540 3.640 3,085,000 11,050,700 3.5821 3.096 3.087 3.096 3.070 3.157 3,557,511 3.1063 1.13%
2016-05-19 0 3.530 3.520 3.530 3.480 3.580 2,454,000 8,635,850 3.5191 3.061 3.052 3.061 3.018 3.105 2,829,865 3.0517 0.57%
2016-05-18 0 3.510 3.510 3.530 3.490 3.590 2,602,000 9,189,060 3.5315 3.044 3.044 3.061 3.026 3.113 3,000,533 3.0625 -0.57%
2016-05-17 0 3.530 3.500 3.530 3.500 3.570 2,448,000 8,651,710 3.5342 3.061 3.035 3.061 3.035 3.096 2,822,946 3.0648 0.00%
2016-05-16 0 3.530 3.550 3.560 3.500 3.600 2,408,000 8,537,410 3.5454 3.061 3.078 3.087 3.035 3.122 2,776,819 3.0745 -0.56%
2016-05-13 0 3.550 3.530 3.560 3.490 3.640 3,538,000 12,600,190 3.5614 3.078 3.061 3.087 3.026 3.157 4,079,894 3.0884 -3.01%
2016-05-12 0 3.660 3.650 3.660 3.610 3.700 2,592,000 9,438,270 3.6413 3.174 3.165 3.174 3.131 3.209 2,989,001 3.1577 0.00%
2016-05-11 0 3.660 3.650 3.670 3.630 3.720 2,820,000 10,385,210 3.6827 3.174 3.165 3.183 3.148 3.226 3,251,923 3.1936 0.27%
2016-05-10 0 3.650 3.630 3.640 3.600 3.660 2,375,000 8,627,340 3.6326 3.165 3.148 3.157 3.122 3.174 2,738,765 3.1501 0.27%
2016-05-09 0 3.640 3.630 3.650 3.600 3.690 2,817,000 10,253,390 3.6398 3.157 3.148 3.165 3.122 3.200 3,248,463 3.1564 -1.36%
2016-05-06 0 3.690 3.670 3.680 3.660 3.740 3,516,866 13,008,231 3.6988 3.200 3.183 3.191 3.174 3.243 4,055,523 3.2075 -1.34%
2016-05-05 0 3.740 3.720 3.740 3.620 3.800 5,651,000 21,145,896 3.7420 3.243 3.226 3.243 3.139 3.295 6,516,530 3.2450 2.19%
2016-05-04 0 3.660 3.650 3.660 3.570 3.670 2,701,866 9,755,467 3.6106 3.174 3.165 3.174 3.096 3.183 3,115,695 3.1311 0.83%
2016-05-03 0 3.630 3.620 3.640 3.600 3.670 2,400,000 8,723,580 3.6348 3.148 3.139 3.157 3.122 3.183 2,767,594 3.1520 0.28%
2016-04-29 0 3.620 3.600 3.620 3.470 3.630 5,617,750 19,848,580 3.5332 3.139 3.122 3.139 3.009 3.148 6,478,187 3.0639 3.13%
2016-04-28 0 3.510 3.500 3.520 3.500 3.600 8,587,250 30,324,735 3.5314 3.044 3.035 3.052 3.035 3.122 9,902,508 3.0623 -1.96%
2016-04-27 0 3.580 3.580 3.600 3.580 3.660 2,358,000 8,489,620 3.6003 3.105 3.105 3.122 3.105 3.174 2,719,161 3.1221 -1.10%
2016-04-26 0 3.620 3.600 3.620 3.560 3.660 2,489,800 8,982,080 3.6076 3.139 3.122 3.139 3.087 3.174 2,871,148 3.1284 0.00%
2016-04-25 0 3.620 3.590 3.620 3.520 3.640 2,468,000 8,848,385 3.5852 3.139 3.113 3.139 3.052 3.157 2,846,009 3.1091 0.84%
2016-04-22 0 3.590 3.550 3.590 3.530 3.660 2,491,000 8,960,970 3.5973 3.113 3.078 3.113 3.061 3.174 2,872,532 3.1195 -1.37%
2016-04-21 0 3.640 3.610 3.640 3.530 3.640 2,844,000 10,136,870 3.5643 3.157 3.131 3.157 3.061 3.157 3,279,599 3.0909 2.54%
2016-04-20 0 3.550 3.550 3.580 3.500 3.670 3,779,000 13,536,990 3.5822 3.078 3.078 3.105 3.035 3.183 4,357,807 3.1064 -2.74%
2016-04-19 0 3.650 3.640 3.650 3.620 3.700 2,546,000 9,305,405 3.6549 3.165 3.157 3.165 3.139 3.209 2,935,956 3.1695 -0.82%
2016-04-18 0 3.680 3.660 3.680 3.580 3.700 2,969,866 10,884,490 3.6650 3.191 3.174 3.191 3.105 3.209 3,424,743 3.1782 -0.54%
2016-04-15 0 3.700 3.660 3.740 3.620 3.730 4,959,866 18,221,015 3.6737 3.209 3.174 3.243 3.139 3.235 5,719,539 3.1857 -1.07%
2016-04-14 0 3.740 3.720 3.740 3.680 3.810 5,782,000 21,764,290 3.7641 3.243 3.226 3.243 3.191 3.304 6,667,595 3.2642 1.91%
2016-04-13 0 3.670 3.650 3.670 3.530 3.680 3,163,000 11,349,770 3.5883 3.183 3.165 3.183 3.061 3.191 3,647,458 3.1117 3.09%
2016-04-12 0 3.560 3.540 3.580 3.530 3.590 4,475,000 15,894,620 3.5519 3.087 3.070 3.105 3.061 3.113 5,160,409 3.0801 0.00%
2016-04-11 0 3.560 3.550 3.570 3.520 3.580 3,930,200 13,923,992 3.5428 3.087 3.078 3.096 3.052 3.105 4,532,165 3.0723 -0.28%
2016-04-08 0 3.570 3.550 3.570 3.520 3.580 3,256,600 11,545,178 3.5452 3.096 3.078 3.096 3.052 3.105 3,755,394 3.0743 0.28%
2016-04-07 0 3.560 3.530 3.560 3.490 3.590 3,598,000 12,746,130 3.5426 3.087 3.061 3.087 3.026 3.113 4,149,084 3.0720 -0.28%
2016-04-06 0 3.570 3.560 3.590 3.530 3.630 3,497,000 12,486,850 3.5707 3.096 3.087 3.113 3.061 3.148 4,032,615 3.0965 -0.83%
2016-04-05 0 3.600 3.590 3.600 3.530 3.620 3,172,000 11,372,110 3.5852 3.122 3.113 3.122 3.061 3.139 3,657,836 3.1090 1.41%
2016-04-01 0 3.550 3.550 3.570 3.540 3.590 4,062,000 14,497,100 3.5690 3.078 3.078 3.096 3.070 3.113 4,684,152 3.0949 -1.11%
2016-03-31 0 3.590 3.580 3.590 3.570 3.660 3,176,000 11,460,205 3.6084 3.113 3.105 3.113 3.096 3.174 3,662,449 3.1291 -0.83%
2016-03-30 0 3.620 3.620 3.640 3.610 3.690 3,655,000 13,349,670 3.6524 3.139 3.139 3.157 3.131 3.200 4,214,815 3.1673 -1.09%
2016-03-29 0 3.660 3.660 3.670 3.620 3.700 2,997,000 10,957,370 3.6561 3.174 3.174 3.183 3.139 3.209 3,456,033 3.1705 0.83%
2016-03-24 0 3.630 3.620 3.630 3.620 3.740 3,029,000 11,130,252 3.6746 3.148 3.139 3.148 3.139 3.243 3,492,934 3.1865 -1.63%
2016-03-23 0 3.690 3.680 3.690 3.490 3.750 3,189,000 11,484,860 3.6014 3.200 3.191 3.200 3.026 3.252 3,677,440 3.1231 1.65%
2016-03-22 0 3.630 3.600 3.630 3.600 3.770 3,220,000 11,898,610 3.6952 3.148 3.122 3.148 3.122 3.269 3,713,188 3.2044 -2.68%
2016-03-21 0 3.730 3.720 3.750 3.690 3.830 2,928,000 10,984,370 3.7515 3.235 3.226 3.252 3.200 3.321 3,376,464 3.2532 0.81%
2016-03-18 0 3.700 3.690 3.700 3.700 3.880 3,265,800 12,354,726 3.7831 3.209 3.200 3.209 3.209 3.365 3,766,003 3.2806 -2.89%
2016-03-17 0 3.810 3.810 3.820 3.690 3.900 5,106,000 19,323,260 3.7844 3.304 3.304 3.313 3.200 3.382 5,888,056 3.2818 3.25%
2016-03-16 0 3.690 3.670 3.690 3.640 3.800 3,093,000 11,452,730 3.7028 3.200 3.183 3.200 3.157 3.295 3,566,736 3.2110 -0.81%
2016-03-15 0 3.720 3.700 3.730 3.570 3.750 3,004,000 11,024,930 3.6701 3.226 3.209 3.235 3.096 3.252 3,464,105 3.1826 3.33%
2016-03-14 0 3.600 3.590 3.610 3.560 3.710 3,192,600 11,557,144 3.6200 3.122 3.113 3.131 3.087 3.217 3,681,592 3.1392 1.41%
2016-03-11 0 3.550 3.530 3.550 3.400 3.560 3,138,000 11,051,710 3.5219 3.078 3.061 3.078 2.948 3.087 3,618,629 3.0541 3.50%
2016-03-10 0 3.430 3.450 3.460 3.200 3.450 3,339,000 11,310,950 3.3875 2.974 2.992 3.000 2.775 2.992 3,850,415 2.9376 0.88%
2016-03-09 0 3.400 3.400 3.420 3.250 3.400 2,550,000 8,467,710 3.3207 2.948 2.948 2.966 2.818 2.948 2,940,568 2.8796 1.49%
2016-03-08 0 3.350 3.340 3.350 3.300 3.380 2,092,866 6,971,779 3.3312 2.905 2.896 2.905 2.862 2.931 2,413,418 2.8888 0.00%
2016-03-07 0 3.350 3.340 3.350 3.330 3.390 2,001,000 6,728,840 3.3627 2.905 2.896 2.905 2.888 2.940 2,307,481 2.9161 0.60%
2016-03-04 0 3.330 3.300 3.350 3.120 3.450 2,765,000 8,802,080 3.1834 2.888 2.862 2.905 2.706 2.992 3,188,499 2.7606 7.42%
2016-03-03 0 3.100 3.080 3.100 3.070 3.140 2,014,000 6,252,040 3.1043 2.688 2.671 2.688 2.662 2.723 2,322,472 2.6920 -0.64%
2016-03-02 0 3.120 3.110 3.120 3.080 3.130 2,032,000 6,329,750 3.1150 2.706 2.697 2.706 2.671 2.714 2,343,229 2.7013 0.97%
2016-03-01 0 3.090 3.070 3.090 3.070 3.110 2,006,734 6,202,908 3.0910 2.680 2.662 2.680 2.662 2.697 2,314,094 2.6805 -0.64%
2016-02-29 0 3.110 3.080 3.110 3.070 3.120 1,964,000 6,080,330 3.0959 2.697 2.671 2.697 2.662 2.706 2,264,814 2.6847 0.65%
2016-02-26 0 3.090 3.090 3.100 3.010 3.100 1,993,000 6,142,650 3.0821 2.680 2.680 2.688 2.610 2.688 2,298,256 2.6727 0.65%
2016-02-25 0 3.070 3.070 3.100 3.000 3.100 2,024,000 6,124,340 3.0259 2.662 2.662 2.688 2.602 2.688 2,334,004 2.6240 0.99%
2016-02-24 0 3.040 3.020 3.030 2.950 3.090 2,013,000 6,069,781 3.0153 2.636 2.619 2.628 2.558 2.680 2,321,319 2.6148 -1.94%
2016-02-23 0 3.100 3.060 3.110 3.040 3.150 1,836,000 5,704,490 3.1070 2.688 2.654 2.697 2.636 2.732 2,117,209 2.6943 -0.32%
2016-02-22 0 3.110 3.100 3.110 3.070 3.140 1,674,000 5,190,490 3.1007 2.697 2.688 2.697 2.662 2.723 1,930,397 2.6888 0.97%
2016-02-19 0 3.080 3.050 3.080 3.040 3.090 1,771,000 5,432,360 3.0674 2.671 2.645 2.671 2.636 2.680 2,042,254 2.6600 0.98%
2016-02-18 0 3.050 3.030 3.060 3.010 3.080 1,722,000 5,235,690 3.0405 2.645 2.628 2.654 2.610 2.671 1,985,749 2.6366 0.99%
2016-02-17 0 3.020 3.000 3.020 2.970 3.040 1,583,000 4,775,300 3.0166 2.619 2.602 2.619 2.576 2.636 1,825,459 2.6159 1.00%
2016-02-16 0 2.990 2.970 2.990 2.910 3.020 1,383,000 4,090,840 2.9579 2.593 2.576 2.593 2.523 2.619 1,594,826 2.5651 1.36%
2016-02-15 0 2.950 2.900 2.950 2.750 2.950 1,137,088 3,305,806 2.9073 2.558 2.515 2.558 2.385 2.558 1,311,249 2.5211 1.72%
2016-02-12 0 2.900 2.820 2.900 2.740 2.950 1,186,000 3,341,050 2.8171 2.515 2.445 2.515 2.376 2.558 1,367,653 2.4429 -2.03%
2016-02-11 0 2.960 2.900 2.960 2.900 3.050 263,000 769,080 2.9243 2.567 2.515 2.567 2.515 2.645 303,282 2.5359 -1.99%
2016-02-05 0 3.020 2.980 3.020 2.900 3.070 1,902,000 5,720,070 3.0074 2.619 2.584 2.619 2.515 2.662 2,193,318 2.6080 -0.98%
2016-02-04 0 3.050 3.040 3.060 3.000 3.070 3,358,178 10,177,267 3.0306 2.645 2.636 2.654 2.602 2.662 3,872,530 2.6281 1.67%
2016-02-03 0 3.000 3.000 3.020 2.840 3.030 371,000 1,111,965 2.9972 2.602 2.602 2.619 2.463 2.628 427,824 2.5991 -0.99%
2016-02-02 0 3.030 3.020 3.040 2.980 3.060 294,000 889,525 3.0256 2.628 2.619 2.636 2.584 2.654 339,030 2.6237 -2.26%
2016-02-01 0 3.100 3.050 3.100 3.050 3.120 50,000 153,395 3.0679 2.688 2.645 2.688 2.645 2.706 57,658 2.6604 0.32%
2016-01-29 0 3.090 3.050 3.100 3.000 3.100 506,000 1,541,520 3.0465 2.680 2.645 2.688 2.602 2.688 583,501 2.6418 0.65%
2016-01-28 0 3.070 3.010 3.070 3.020 3.090 216,000 658,860 3.0503 2.662 2.610 2.662 2.619 2.680 249,083 2.6451 1.32%
2016-01-27 0 3.030 3.030 3.070 3.000 3.090 385,000 1,161,730 3.0175 2.628 2.628 2.662 2.602 2.680 443,968 2.6167 0.66%
2016-01-26 0 3.010 3.010 3.020 3.000 3.060 2,152,000 6,547,302 3.0424 2.610 2.610 2.619 2.602 2.654 2,481,609 2.6383 -2.27%
2016-01-25 0 3.080 3.070 3.080 3.050 3.140 791,000 2,424,660 3.0653 2.671 2.662 2.671 2.645 2.723 912,153 2.6582 -0.32%
2016-01-22 0 3.090 3.060 3.080 3.020 3.190 2,863,000 8,708,050 3.0416 2.680 2.654 2.671 2.619 2.766 3,301,509 2.6376 -0.64%
2016-01-21 0 3.110 3.090 3.110 3.020 3.240 14,049,000 43,604,690 3.1038 2.697 2.680 2.697 2.619 2.810 16,200,802 2.6915 -1.89%
2016-01-20 0 3.170 3.130 3.180 3.070 3.200 720,000 2,241,100 3.1126 2.749 2.714 2.758 2.662 2.775 830,278 2.6992 -0.94%
2016-01-19 0 3.200 3.180 3.200 3.060 3.220 463,000 1,450,370 3.1325 2.775 2.758 2.775 2.654 2.792 533,915 2.7165 3.23%
2016-01-18 0 3.100 3.060 3.100 3.010 3.100 1,720,000 5,261,780 3.0592 2.688 2.654 2.688 2.610 2.688 1,983,442 2.6529 1.64%
2016-01-15 0 3.050 3.030 3.050 3.030 3.090 443,000 1,351,090 3.0499 2.645 2.628 2.645 2.628 2.680 510,852 2.6448 -2.24%
2016-01-14 0 3.120 3.110 3.120 3.070 3.230 177,000 548,610 3.0995 2.706 2.697 2.706 2.662 2.801 204,110 2.6878 0.65%
2016-01-13 0 3.100 3.080 3.100 3.080 3.180 53,000 165,020 3.1136 2.688 2.671 2.688 2.671 2.758 61,118 2.7000 0.65%
2016-01-12 0 3.080 3.070 3.080 3.070 3.110 372,000 1,145,820 3.0802 2.671 2.662 2.671 2.662 2.697 428,977 2.6711 -1.28%
2016-01-11 0 3.120 3.120 3.130 3.060 3.120 1,210,000 3,731,500 3.0839 2.706 2.706 2.714 2.654 2.706 1,395,329 2.6743 -0.32%
2016-01-08 0 3.130 3.090 3.130 3.080 3.140 462,000 1,441,020 3.1191 2.714 2.680 2.714 2.671 2.723 532,762 2.7048 0.97%
2016-01-07 0 3.100 3.080 3.110 3.040 3.160 833,000 2,576,770 3.0934 2.688 2.671 2.697 2.636 2.740 960,586 2.6825 -3.43%
2016-01-06 0 3.210 3.200 3.210 3.100 3.240 397,000 1,268,090 3.1942 2.784 2.775 2.784 2.688 2.810 457,806 2.7699 -1.23%
2016-01-05 0 3.250 3.230 3.250 3.210 3.270 260,866 843,473 3.2334 2.818 2.801 2.818 2.784 2.836 300,821 2.8039 0.31%
2016-01-04 0 3.240 3.210 3.240 3.200 3.350 1,054,000 3,435,390 3.2594 2.810 2.784 2.810 2.775 2.905 1,215,435 2.8265 -3.86%
2015-12-31 0 3.370 3.370 3.380 3.300 3.380 562,000 1,882,960 3.3505 2.922 2.922 2.931 2.862 2.931 648,078 2.9055 0.30%
2015-12-30 0 3.360 3.310 3.350 3.220 3.370 1,207,000 3,986,150 3.3025 2.914 2.870 2.905 2.792 2.922 1,391,869 2.8639 3.70%
2015-12-29 0 3.240 3.230 3.240 3.180 3.250 557,000 1,797,270 3.2267 2.810 2.801 2.810 2.758 2.818 642,312 2.7981 0.93%
2015-12-28 0 3.210 3.200 3.210 3.100 3.210 1,153,000 3,660,865 3.1751 2.784 2.775 2.784 2.688 2.784 1,329,598 2.7534 1.90%
2015-12-24 0 3.150 3.130 3.150 3.130 3.160 73,000 229,810 3.1481 2.732 2.714 2.732 2.714 2.740 84,181 2.7300 0.96%
2015-12-23 0 3.120 3.110 3.120 3.100 3.140 680,000 2,112,568 3.1067 2.706 2.697 2.706 2.688 2.723 784,152 2.6941 0.32%
2015-12-22 0 3.110 3.100 3.110 3.030 3.120 428,000 1,325,880 3.0979 2.697 2.688 2.697 2.628 2.706 493,554 2.6864 -0.32%
2015-12-21 0 3.120 3.100 3.120 3.030 3.220 3,084,000 9,548,020 3.0960 2.706 2.688 2.706 2.628 2.792 3,556,358 2.6848 -0.95%
2015-12-18 0 3.150 3.120 3.150 3.070 3.200 4,110,000 12,831,220 3.1220 2.732 2.706 2.732 2.662 2.775 4,739,504 2.7073 -1.56%
2015-12-17 0 3.200 3.300 3.560 3.080 3.520 3,071,000 9,578,760 3.1191 2.775 2.862 3.087 2.671 3.052 3,541,367 2.7048 2.89%
2015-12-16 0 3.110 3.080 3.110 3.050 3.130 2,371,000 7,349,440 3.0997 2.697 2.671 2.697 2.645 2.714 2,734,152 2.6880 1.30%
2015-12-15 0 3.070 3.050 3.070 2.950 3.130 2,680,000 8,089,620 3.0185 2.662 2.645 2.662 2.558 2.714 3,090,480 2.6176 1.32%
2015-12-14 0 3.030 3.000 3.030 2.870 3.060 2,667,000 7,985,920 2.9943 2.628 2.602 2.628 2.489 2.654 3,075,489 2.5966 -2.26%
2015-12-11 0 3.100 3.070 3.100 3.030 3.130 557,000 1,707,740 3.0660 2.688 2.662 2.688 2.628 2.714 642,312 2.6587 -1.59%
2015-12-10 0 3.150 3.110 3.160 3.080 3.160 860,000 2,669,870 3.1045 2.732 2.697 2.740 2.671 2.740 991,721 2.6922 1.61%
2015-12-09 0 3.100 3.060 3.100 3.060 3.100 258,000 794,330 3.0788 2.688 2.654 2.688 2.654 2.688 297,516 2.6699 0.98%
2015-12-08 0 3.070 3.060 3.070 3.050 3.170 1,219,976 3,734,281 3.0609 2.662 2.654 2.662 2.645 2.749 1,406,832 2.6544 -2.23%
2015-12-07 0 3.140 3.140 3.170 3.140 3.230 2,894,000 9,198,480 3.1785 2.723 2.723 2.749 2.723 2.801 3,337,257 2.7563 0.00%
2015-12-04 0 3.140 3.130 3.140 3.030 3.160 552,000 1,721,090 3.1179 2.723 2.714 2.723 2.628 2.740 636,547 2.7038 2.28%
2015-12-03 0 3.070 3.060 3.070 3.020 3.110 1,417,000 4,322,090 3.0502 2.662 2.654 2.662 2.619 2.697 1,634,033 2.6450 -0.65%
2015-12-02 0 3.090 3.070 3.090 3.010 3.160 1,604,000 4,913,050 3.0630 2.680 2.662 2.680 2.610 2.740 1,849,675 2.6562 -1.59%
2015-12-01 0 3.140 3.120 3.140 2.990 3.200 1,013,000 3,105,345 3.0655 2.723 2.706 2.723 2.593 2.775 1,168,155 2.6583 0.96%
2015-11-30 0 3.110 3.100 3.120 2.970 3.120 1,837,000 5,562,270 3.0279 2.697 2.688 2.706 2.576 2.706 2,118,362 2.6257 0.65%
2015-11-27 0 3.090 3.090 3.130 3.090 3.270 1,556,000 4,916,020 3.1594 2.680 2.680 2.714 2.680 2.836 1,794,323 2.7398 -5.79%
2015-11-26 0 3.280 3.210 3.280 3.160 3.300 1,918,082 6,154,439 3.2086 2.844 2.784 2.844 2.740 2.862 2,211,863 2.7825 -0.30%
2015-11-25 0 3.290 3.270 3.290 3.260 3.360 633,000 2,082,192 3.2894 2.853 2.836 2.853 2.827 2.914 729,953 2.8525 -0.30%
2015-11-24 0 3.300 3.270 3.300 3.140 3.390 7,609,000 24,513,190 3.2216 2.862 2.836 2.862 2.723 2.940 8,774,425 2.7937 0.00%
2015-11-23 0 3.300 3.300 3.310 2.900 3.370 16,365,000 48,755,615 2.9793 2.862 2.862 2.870 2.515 2.922 18,871,530 2.5836 15.38%
2015-11-20 0 2.860 2.860 2.890 2.800 2.990 10,921,000 31,447,450 2.8795 2.480 2.480 2.506 2.428 2.593 12,593,705 2.4971 -3.70%
2015-11-19 0 2.970 2.950 2.970 2.950 3.000 501,000 1,492,355 2.9788 2.576 2.558 2.576 2.558 2.602 577,735 2.5831 0.00%
2015-11-18 0 2.970 2.950 2.970 2.950 3.030 785,000 2,341,820 2.9832 2.576 2.558 2.576 2.558 2.628 905,234 2.5870 -1.00%
2015-11-17 0 3.000 2.970 3.000 2.950 3.030 199,000 600,630 3.0182 2.602 2.576 2.602 2.558 2.628 229,480 2.6174 0.00%
2015-11-16 0 3.000 3.000 3.010 2.930 3.050 199,000 598,590 3.0080 2.602 2.602 2.610 2.541 2.645 229,480 2.6085 0.00%
2015-11-13 0 3.000 2.990 3.000 2.970 3.020 350,000 1,051,540 3.0044 2.602 2.593 2.602 2.576 2.619 403,607 2.6054 -0.66%
2015-11-12 0 3.020 3.000 3.020 3.000 3.040 221,000 666,140 3.0142 2.619 2.602 2.619 2.602 2.636 254,849 2.6139 1.00%
2015-11-11 0 2.990 2.990 3.000 2.990 3.020 359,000 1,078,640 3.0046 2.593 2.593 2.602 2.593 2.619 413,986 2.6055 -1.32%
2015-11-10 0 3.030 3.010 3.020 3.010 3.050 525,000 1,592,830 3.0340 2.628 2.610 2.619 2.610 2.645 605,411 2.6310 1.00%
2015-11-09 0 3.000 3.000 3.030 3.000 3.170 1,957,000 5,984,000 3.0577 2.602 2.602 2.628 2.602 2.749 2,256,742 2.6516 -5.06%
2015-11-06 0 3.160 3.130 3.160 3.120 3.200 1,194,000 3,769,230 3.1568 2.740 2.714 2.740 2.706 2.775 1,376,878 2.7375 -1.56%
2015-11-05 0 3.210 3.210 3.230 3.210 3.340 1,290,000 4,196,941 3.2534 2.784 2.784 2.801 2.784 2.896 1,487,582 2.8213 -2.73%
2015-11-04 0 3.300 3.290 3.300 3.300 3.360 2,826,732 9,390,613 3.3221 2.862 2.853 2.862 2.862 2.914 3,259,686 2.8808 -0.90%
2015-11-03 0 3.330 3.300 3.330 3.300 3.350 235,000 781,000 3.3234 2.888 2.862 2.888 2.862 2.905 270,994 2.8820 -0.60%
2015-11-02 0 3.350 3.350 3.360 3.310 3.370 1,139,000 3,814,230 3.3488 2.905 2.905 2.914 2.870 2.922 1,313,454 2.9040 0.00%
2015-10-30 0 3.350 3.340 3.350 3.290 3.410 1,964,000 6,578,650 3.3496 2.905 2.896 2.905 2.853 2.957 2,264,814 2.9047 0.90%
2015-10-29 0 3.320 3.310 3.320 3.300 3.350 658,000 2,184,540 3.3200 2.879 2.870 2.879 2.862 2.905 758,782 2.8790 -0.30%
2015-10-28 0 3.330 3.320 3.330 3.300 3.370 1,560,000 5,197,630 3.3318 2.888 2.879 2.888 2.862 2.922 1,798,936 2.8893 0.30%
2015-10-27 0 3.320 3.300 3.340 3.300 3.340 656,742 2,173,428 3.3094 2.879 2.862 2.896 2.862 2.896 757,331 2.8699 -0.90%
2015-10-26 0 3.350 3.320 3.350 3.300 3.370 1,300,000 4,342,160 3.3401 2.905 2.879 2.905 2.862 2.922 1,499,113 2.8965 1.52%
2015-10-23 0 3.300 3.300 3.310 3.280 3.320 1,117,000 3,693,220 3.3064 2.862 2.862 2.870 2.844 2.879 1,288,084 2.8672 1.54%
2015-10-22 0 3.250 3.250 3.270 3.230 3.300 533,800 1,746,469 3.2718 2.818 2.818 2.836 2.801 2.862 615,559 2.8372 -1.52%
2015-10-20 0 3.300 3.270 3.300 3.240 3.340 1,188,400 3,915,125 3.2945 2.862 2.836 2.862 2.810 2.896 1,370,420 2.8569 -0.30%
2015-10-19 0 3.310 3.280 3.310 3.260 3.330 622,000 2,050,110 3.2960 2.870 2.844 2.870 2.827 2.888 717,268 2.8582 0.61%
2015-10-16 0 3.290 3.300 3.330 3.280 3.390 1,695,000 5,611,120 3.3104 2.853 2.862 2.888 2.844 2.940 1,954,613 2.8707 -0.60%
2015-10-15 0 3.310 3.300 3.340 3.280 3.530 7,734,000 25,664,054 3.3183 2.870 2.862 2.896 2.844 3.061 8,918,571 2.8776 0.91%
2015-10-14 0 3.280 3.280 3.290 3.270 3.360 1,439,000 4,752,125 3.3024 2.844 2.844 2.853 2.836 2.914 1,659,403 2.8638 -0.30%
2015-10-13 0 3.290 3.270 3.290 3.250 3.350 1,709,000 5,613,815 3.2849 2.853 2.836 2.853 2.818 2.905 1,970,757 2.8486 0.00%
2015-10-12 0 3.290 3.280 3.290 3.010 3.400 1,935,000 6,392,570 3.3037 2.853 2.844 2.853 2.610 2.948 2,231,372 2.8649 -1.50%
2015-10-09 0 3.340 3.340 3.360 3.330 3.440 645,000 2,173,380 3.3696 2.896 2.896 2.914 2.888 2.983 743,791 2.9220 -2.91%
2015-10-08 0 3.440 3.430 3.450 3.350 3.450 481,700 1,648,468 3.4222 2.983 2.974 2.992 2.905 2.992 555,479 2.9677 -1.43%
2015-10-07 0 3.490 3.480 3.490 3.440 3.520 2,882,000 10,086,100 3.4997 3.026 3.018 3.026 2.983 3.052 3,323,419 3.0349 0.87%
2015-10-06 0 3.460 3.450 3.460 3.400 3.500 374,000 1,300,740 3.4779 3.000 2.992 3.000 2.948 3.035 431,283 3.0160 -0.57%
2015-10-05 0 3.480 3.460 3.480 3.300 3.500 1,873,000 6,432,121 3.4341 3.018 3.000 3.018 2.862 3.035 2,159,876 2.9780 2.96%
2015-10-02 0 3.380 3.330 3.380 3.340 3.400 111,000 373,950 3.3689 2.931 2.888 2.931 2.896 2.948 128,001 2.9215 1.81%
2015-09-30 0 3.320 3.300 3.320 3.260 3.350 272,000 900,565 3.3109 2.879 2.862 2.879 2.827 2.905 313,661 2.8711 0.30%
2015-09-29 0 3.310 3.300 3.310 3.270 3.380 234,000 775,390 3.3136 2.870 2.862 2.870 2.836 2.931 269,840 2.8735 0.00%
2015-09-25 0 3.310 3.300 3.310 3.270 3.330 516,000 1,706,460 3.3071 2.870 2.862 2.870 2.836 2.888 595,033 2.8678 1.85%
2015-09-24 0 3.250 3.250 3.270 3.240 3.320 786,682 2,580,432 3.2801 2.818 2.818 2.836 2.810 2.879 907,173 2.8445 -1.81%
2015-09-23 0 3.310 3.300 3.320 3.280 3.350 933,866 3,097,318 3.3167 2.870 2.862 2.879 2.844 2.905 1,076,901 2.8761 -0.60%
2015-09-22 0 3.330 3.310 3.330 3.220 3.350 1,353,000 4,471,190 3.3046 2.888 2.870 2.888 2.792 2.905 1,560,231 2.8657 1.22%
2015-09-21 0 3.290 3.270 3.300 3.190 3.330 1,824,000 5,963,970 3.2697 2.853 2.836 2.862 2.766 2.888 2,103,371 2.8354 0.92%
2015-09-18 0 3.260 3.250 3.260 3.240 3.380 12,866,292 42,120,915 3.2737 2.827 2.818 2.827 2.810 2.931 14,836,946 2.8389 -1.81%
2015-09-17 0 3.320 3.310 3.320 3.310 3.450 1,057,000 3,539,150 3.3483 2.879 2.870 2.879 2.870 2.992 1,218,894 2.9036 -2.35%
2015-09-16 0 3.400 3.390 3.400 3.360 3.480 1,335,000 4,525,757 3.3901 2.948 2.940 2.948 2.914 3.018 1,539,474 2.9398 -0.58%
2015-09-15 0 3.420 3.390 3.410 3.340 3.500 1,806,000 6,149,890 3.4053 2.966 2.940 2.957 2.896 3.035 2,082,614 2.9530 -0.87%
2015-09-14 0 3.450 3.440 3.450 3.370 3.480 2,859,000 9,791,230 3.4247 2.992 2.983 2.992 2.922 3.018 3,296,896 2.9698 0.00%
2015-09-11 0 3.450 3.430 3.450 3.410 3.600 704,000 2,449,680 3.4797 2.992 2.974 2.992 2.957 3.122 811,828 3.0175 -1.99%
2015-09-10 0 3.520 3.510 3.520 3.380 3.520 529,000 1,828,942 3.4574 3.052 3.044 3.052 2.931 3.052 610,024 2.9981 2.33%
2015-09-09 0 3.440 3.410 3.440 3.430 3.520 1,759,000 6,101,340 3.4686 2.983 2.957 2.983 2.974 3.052 2,028,416 3.0079 -0.29%
2015-09-08 0 3.450 3.440 3.450 3.400 3.490 1,770,000 6,096,140 3.4441 2.992 2.983 2.992 2.948 3.026 2,041,100 2.9867 0.29%
2015-09-07 0 3.440 3.430 3.440 3.430 3.490 2,728,000 9,425,380 3.4551 2.983 2.974 2.983 2.974 3.026 3,145,832 2.9961 0.00%
2015-09-04 0 3.440 3.420 3.440 3.340 3.470 3,791,000 12,872,265 3.3955 2.983 2.966 2.983 2.896 3.009 4,371,645 2.9445 4.88%
2015-09-02 0 3.280 3.240 3.280 3.090 3.310 2,479,000 7,963,650 3.2124 2.844 2.810 2.844 2.680 2.870 2,858,694 2.7858 1.86%
2015-09-01 0 3.220 3.210 3.230 3.220 3.430 4,435,000 14,436,380 3.2551 2.792 2.784 2.801 2.792 2.974 5,114,283 2.8228 -3.30%
2015-08-31 0 3.330 3.310 3.400 3.230 3.440 1,283,000 4,280,840 3.3366 2.888 2.870 2.948 2.801 2.983 1,479,509 2.8934 -3.20%
2015-08-28 0 3.440 3.430 3.460 3.320 3.570 673,000 2,330,180 3.4624 2.983 2.974 3.000 2.879 3.096 776,079 3.0025 -0.58%
2015-08-27 0 3.460 3.450 3.490 3.370 3.500 870,000 3,009,950 3.4597 3.000 2.992 3.026 2.922 3.035 1,003,253 3.0002 2.37%
2015-08-26 0 3.380 3.360 3.390 3.150 3.410 3,128,000 10,209,205 3.2638 2.931 2.914 2.940 2.732 2.957 3,607,097 2.8303 5.96%
2015-08-25 0 3.190 3.190 3.240 3.070 3.420 2,730,000 8,750,475 3.2053 2.766 2.766 2.810 2.662 2.966 3,148,138 2.7796 0.00%
2015-08-24 0 3.190 3.130 3.190 2.980 3.420 3,054,800 9,435,228 3.0887 2.766 2.714 2.766 2.584 2.966 3,522,686 2.6784 -6.73%
2015-08-21 0 3.420 3.400 3.430 3.150 3.590 1,662,200 5,472,838 3.2925 2.966 2.948 2.974 2.732 3.113 1,916,789 2.8552 -6.30%
2015-08-20 0 3.650 3.630 3.650 3.630 3.730 325,300 1,191,743 3.6635 3.165 3.148 3.165 3.148 3.235 375,124 3.1769 -2.93%
2015-08-19 0 3.760 3.760 3.790 3.740 3.800 685,000 2,580,750 3.7675 3.261 3.261 3.287 3.243 3.295 789,917 3.2671 -1.05%
2015-08-18 0 3.800 3.770 3.800 3.770 3.870 807,970 3,064,457 3.7928 3.295 3.269 3.295 3.269 3.356 931,722 3.2890 -0.52%
2015-08-17 0 3.820 3.820 3.830 3.810 3.880 111,000 424,610 3.8253 3.313 3.313 3.321 3.304 3.365 128,001 3.3172 0.79%
2015-08-14 0 3.790 3.770 3.800 3.740 3.840 886,000 3,365,590 3.7986 3.287 3.269 3.295 3.243 3.330 1,021,703 3.2941 0.80%
2015-08-13 0 3.760 3.760 3.770 3.750 3.810 652,000 2,452,390 3.7613 3.261 3.261 3.269 3.252 3.304 751,863 3.2618 0.27%
2015-08-12 0 3.750 3.730 3.750 3.660 3.800 1,088,900 4,078,912 3.7459 3.252 3.235 3.252 3.174 3.295 1,255,680 3.2484 0.00%
2015-08-11 0 3.750 3.740 3.750 3.730 3.850 991,000 3,740,700 3.7747 3.252 3.243 3.252 3.235 3.339 1,142,786 3.2733 -0.53%
2015-08-10 0 3.770 3.770 3.780 3.700 3.810 665,000 2,509,285 3.7734 3.269 3.269 3.278 3.209 3.304 766,854 3.2722 0.27%
2015-08-07 0 3.760 3.730 3.760 3.680 3.770 1,323,000 4,889,510 3.6958 3.261 3.235 3.261 3.191 3.269 1,525,636 3.2049 1.90%
2015-08-06 0 3.690 3.690 3.700 3.460 3.760 1,368,000 5,033,120 3.6792 3.200 3.200 3.209 3.000 3.261 1,577,528 3.1905 1.37%
2015-08-05 0 3.640 3.640 3.650 3.610 3.730 1,546,000 5,684,785 3.6771 3.157 3.157 3.165 3.131 3.235 1,782,792 3.1887 -2.41%
2015-08-04 0 3.730 3.730 3.750 3.680 3.810 477,000 1,778,295 3.7281 3.235 3.235 3.252 3.191 3.304 550,059 3.2329 -0.27%
2015-08-03 0 3.740 3.710 3.750 3.700 3.790 887,990 3,305,442 3.7224 3.243 3.217 3.252 3.209 3.287 1,023,998 3.2280 -0.27%
2015-07-31 0 3.750 3.740 3.770 3.740 3.870 1,784,000 6,762,765 3.7908 3.252 3.243 3.269 3.243 3.356 2,057,245 3.2873 -2.34%
2015-07-30 0 3.840 3.820 3.840 3.820 3.960 637,000 2,448,920 3.8445 3.330 3.313 3.330 3.313 3.434 734,566 3.3338 -1.03%
2015-07-29 0 3.880 3.840 3.880 3.820 3.880 696,000 2,687,474 3.8613 3.365 3.330 3.365 3.313 3.365 802,602 3.3485 0.78%
2015-07-28 0 3.850 3.840 3.850 3.790 3.920 4,365,000 16,657,350 3.8161 3.339 3.330 3.339 3.287 3.399 5,033,561 3.3093 -1.28%
2015-07-27 0 3.900 3.860 3.900 3.830 3.900 1,759,000 6,752,605 3.8389 3.382 3.347 3.382 3.321 3.382 2,028,416 3.3290 -1.02%
2015-07-24 0 3.940 3.930 3.950 3.880 3.950 968,000 3,775,220 3.9000 3.417 3.408 3.425 3.365 3.425 1,116,263 3.3820 1.03%
2015-07-23 0 3.900 3.890 3.900 3.870 3.950 1,489,000 5,814,726 3.9051 3.382 3.373 3.382 3.356 3.425 1,717,061 3.3864 -1.27%
2015-07-22 0 3.950 3.940 3.950 3.890 4.060 2,411,000 9,447,430 3.9185 3.425 3.417 3.425 3.373 3.521 2,780,279 3.3980 0.51%
2015-07-21 0 3.930 3.920 3.930 3.870 3.980 664,000 2,607,570 3.9271 3.408 3.399 3.408 3.356 3.451 765,701 3.4055 1.29%
2015-07-20 0 3.880 3.840 3.880 3.820 3.930 1,044,000 4,024,065 3.8545 3.365 3.330 3.365 3.313 3.408 1,203,903 3.3425 -0.26%
2015-07-17 0 3.890 3.880 3.890 3.850 3.930 8,810,000 34,485,890 3.9144 3.373 3.365 3.373 3.339 3.408 10,159,375 3.3945 -0.26%
2015-07-16 0 3.900 3.900 3.910 3.820 4.000 1,892,000 7,325,570 3.8719 3.382 3.382 3.391 3.313 3.469 2,181,786 3.3576 0.52%
2015-07-15 0 3.880 3.880 3.890 3.760 3.940 2,189,000 8,374,610 3.8258 3.365 3.365 3.373 3.261 3.417 2,524,276 3.3176 -0.51%
2015-07-14 0 3.900 3.890 3.900 3.860 4.090 37,962,000 148,593,095 3.9143 3.382 3.373 3.382 3.347 3.547 43,776,414 3.3944 1.83%
2015-07-13 0 3.830 3.830 3.840 3.640 3.860 3,846,000 14,454,640 3.7584 3.321 3.321 3.330 3.157 3.347 4,435,069 3.2592 -0.26%
2015-07-10 0 3.840 3.830 3.840 3.780 3.930 5,421,000 20,805,880 3.8380 3.330 3.321 3.330 3.278 3.408 6,251,302 3.3282 4.35%
2015-07-09 0 3.680 3.620 3.690 3.260 3.800 6,213,000 21,926,060 3.5291 3.191 3.139 3.200 2.827 3.295 7,164,608 3.0603 10.18%
2015-07-08 0 3.340 3.330 3.340 3.100 3.700 7,650,000 25,195,870 3.2936 2.896 2.888 2.896 2.688 3.209 8,821,705 2.8561 -13.92%
2015-07-07 0 3.880 3.740 3.770 3.690 4.010 8,399,000 31,576,750 3.7596 3.365 3.243 3.269 3.200 3.477 9,685,425 3.2602 0.52%
2015-07-06 0 3.860 3.880 3.930 3.800 4.070 39,455,000 152,275,155 3.8595 3.347 3.365 3.408 3.295 3.529 45,498,088 3.3468 -3.50%
2015-07-03 0 4.000 3.990 4.010 3.980 4.160 2,202,000 8,881,250 4.0333 3.469 3.460 3.477 3.451 3.607 2,539,267 3.4976 -3.38%
2015-07-02 0 4.140 4.120 4.160 4.030 4.340 6,614,000 27,408,064 4.1439 3.590 3.573 3.607 3.495 3.764 7,627,027 3.5935 0.98%
2015-06-30 0 4.100 4.110 4.120 3.850 4.110 31,699,250 124,753,535 3.9355 3.555 3.564 3.573 3.339 3.564 36,554,436 3.4128 3.27%
2015-06-29 0 3.970 3.930 4.000 3.710 4.010 11,484,000 43,738,395 3.8086 3.443 3.408 3.469 3.217 3.477 13,242,936 3.3028 3.93%
2015-06-26 0 3.820 3.820 3.830 3.750 3.900 1,855,000 7,060,240 3.8061 3.313 3.313 3.321 3.252 3.382 2,139,119 3.3005 -3.78%
2015-06-25 0 3.970 3.970 3.980 3.910 4.060 2,035,000 8,125,600 3.9929 3.443 3.443 3.451 3.391 3.521 2,346,689 3.4626 -0.75%
2015-06-24 0 4.000 3.970 4.000 3.900 4.010 1,225,000 4,858,765 3.9663 3.469 3.443 3.469 3.382 3.477 1,412,626 3.4395 2.30%
2015-06-23 0 3.910 3.910 3.930 3.880 4.020 1,257,000 4,962,970 3.9483 3.391 3.391 3.408 3.365 3.486 1,449,527 3.4239 0.51%
2015-06-22 0 3.890 3.890 3.930 3.860 3.980 264,000 1,034,540 3.9187 3.373 3.373 3.408 3.347 3.451 304,435 3.3982 -1.77%
2015-06-19 0 3.960 3.930 3.990 3.890 4.010 1,345,000 5,336,590 3.9677 3.434 3.408 3.460 3.373 3.477 1,551,006 3.4407 0.25%
2015-06-18 0 3.950 3.940 3.980 3.890 4.030 1,869,631 7,394,612 3.9551 3.425 3.417 3.451 3.373 3.495 2,155,991 3.4298 0.77%
2015-06-17 0 3.920 3.910 3.930 3.700 3.950 1,970,000 7,534,550 3.8246 3.399 3.391 3.408 3.209 3.425 2,271,733 3.3167 6.23%
2015-06-16 0 3.690 3.690 3.730 3.690 3.950 4,732,000 17,872,955 3.7770 3.200 3.200 3.235 3.200 3.425 5,456,772 3.2754 -6.58%
2015-06-15 0 3.950 3.950 3.960 3.920 4.100 1,823,612 7,253,572 3.9776 3.425 3.425 3.434 3.399 3.555 2,102,924 3.4493 -3.89%
2015-06-12 0 4.110 4.110 4.120 3.810 4.140 4,446,000 17,825,040 4.0092 3.564 3.564 3.573 3.304 3.590 5,126,967 3.4767 2.24%
2015-06-11 0 4.020 3.990 4.030 3.850 4.050 1,599,000 6,294,735 3.9367 3.486 3.460 3.495 3.339 3.512 1,843,909 3.4138 2.03%
2015-06-10 0 3.940 3.930 3.980 3.870 4.050 4,549,000 18,005,105 3.9580 3.417 3.408 3.451 3.356 3.512 5,245,743 3.4323 -1.25%
2015-06-09 0 3.990 3.980 4.000 3.950 4.360 5,568,750 22,505,610 4.0414 3.460 3.451 3.469 3.425 3.781 6,421,682 3.5046 -9.52%
2015-06-08 0 4.410 4.360 4.410 3.620 4.460 7,928,000 32,287,370 4.0726 3.824 3.781 3.824 3.139 3.868 9,142,285 3.5317 1.38%
2015-06-05 0 4.350 4.340 4.350 4.300 4.450 1,507,000 6,557,295 4.3512 3.772 3.764 3.772 3.729 3.859 1,737,818 3.7733 -1.81%
2015-06-04 0 4.430 4.410 4.430 4.360 4.520 3,213,000 14,286,880 4.4466 3.842 3.824 3.842 3.781 3.920 3,705,116 3.8560 -0.67%
2015-06-03 0 4.460 4.470 4.520 4.290 4.550 6,552,000 28,839,415 4.4016 3.868 3.876 3.920 3.720 3.946 7,555,531 3.8170 -0.89%
2015-06-02 0 4.500 4.500 4.520 4.500 4.610 3,640,000 16,449,305 4.5190 3.902 3.902 3.920 3.902 3.998 4,197,517 3.9188 -1.75%
2015-06-01 0 4.580 4.570 4.590 4.540 4.690 2,286,000 10,478,501 4.5838 3.972 3.963 3.980 3.937 4.067 2,636,133 3.9750 -1.29%
2015-05-29 0 4.640 4.590 4.670 4.560 4.690 5,682,000 26,276,620 4.6245 4.024 3.980 4.050 3.954 4.067 6,552,278 4.0103 0.22%
2015-05-28 0 4.630 4.600 4.630 4.550 4.800 3,712,000 17,367,790 4.6788 4.015 3.989 4.015 3.946 4.162 4,280,545 4.0574 -2.73%
2015-05-27 0 4.760 4.750 4.770 4.640 4.790 12,347,000 58,306,305 4.7223 4.128 4.119 4.136 4.024 4.154 14,238,117 4.0951 2.59%
2015-05-26 0 4.640 4.640 4.660 4.580 4.680 4,102,000 18,973,065 4.6253 4.024 4.024 4.041 3.972 4.058 4,730,279 4.0110 1.09%
2015-05-22 0 4.590 4.580 4.600 4.550 4.700 1,839,000 8,453,310 4.5967 3.980 3.972 3.989 3.946 4.076 2,120,669 3.9862 -1.08%
2015-05-21 0 4.640 4.590 4.640 4.500 4.650 3,181,000 14,463,510 4.5468 4.024 3.980 4.024 3.902 4.032 3,668,215 3.9429 1.31%
2015-05-20 0 4.580 4.580 4.590 4.500 4.700 2,047,000 9,348,560 4.5670 3.972 3.972 3.980 3.902 4.076 2,360,527 3.9604 -1.08%
2015-05-19 0 4.630 4.620 4.660 4.600 4.710 3,450,842 16,004,968 4.6380 4.015 4.006 4.041 3.989 4.084 3,979,387 4.0220 -0.43%
2015-05-18 0 4.650 4.630 4.650 4.570 4.780 6,786,000 31,535,760 4.6472 4.032 4.015 4.032 3.963 4.145 7,825,371 4.0299 -1.48%
2015-05-15 0 4.720 4.710 4.720 4.640 4.800 8,266,000 39,107,105 4.7311 4.093 4.084 4.093 4.024 4.162 9,532,054 4.1027 2.83%
2015-05-14 0 4.590 4.580 4.590 4.480 4.600 2,390,000 10,849,385 4.5395 3.980 3.972 3.980 3.885 3.989 2,756,062 3.9366 1.55%
2015-05-13 0 4.520 4.500 4.530 4.500 4.720 9,820,318 44,722,278 4.5541 3.920 3.902 3.928 3.902 4.093 11,324,438 3.9492 -2.59%
2015-05-12 0 4.640 4.620 4.640 4.530 4.730 3,035,000 14,063,890 4.6339 4.024 4.006 4.024 3.928 4.102 3,499,853 4.0184 -0.43%
2015-05-11 0 4.660 4.660 4.690 4.600 4.790 13,793,000 65,107,210 4.7203 4.041 4.041 4.067 3.989 4.154 15,905,592 4.0934 2.64%
2015-05-08 0 4.540 4.510 4.540 4.450 4.620 2,480,000 11,242,610 4.5333 3.937 3.911 3.937 3.859 4.006 2,859,847 3.9312 0.89%
2015-05-07 0 4.500 4.500 4.550 4.340 4.600 5,604,400 25,153,677 4.4882 3.902 3.902 3.946 3.764 3.989 6,462,793 3.8921 -1.32%
2015-05-06 0 4.560 4.560 4.570 4.530 4.630 2,904,000 13,279,230 4.5727 3.954 3.954 3.963 3.928 4.015 3,348,788 3.9654 -2.15%
2015-05-05 0 4.660 4.620 4.660 4.500 4.810 8,289,591 38,293,312 4.6194 4.041 4.006 4.041 3.902 4.171 9,559,258 4.0059 -0.85%
2015-05-04 0 4.700 4.680 4.700 4.540 4.800 12,870,000 59,703,950 4.6390 4.076 4.058 4.076 3.937 4.162 14,841,221 4.0228 3.30%
2015-04-30 0 4.550 4.550 4.580 4.460 4.850 12,045,000 55,459,940 4.6044 3.946 3.946 3.972 3.868 4.206 13,889,861 3.9928 2.71%
2015-04-29 0 4.430 4.430 4.450 4.360 4.530 5,491,000 24,435,920 4.4502 3.842 3.842 3.859 3.781 3.928 6,332,024 3.8591 1.14%
2015-04-28 0 4.380 4.380 4.390 4.350 4.450 4,272,000 18,757,090 4.3907 3.798 3.798 3.807 3.772 3.859 4,926,317 3.8075 -1.35%
2015-04-27 0 4.440 4.430 4.440 4.410 4.540 4,070,000 18,166,586 4.4635 3.850 3.842 3.850 3.824 3.937 4,693,378 3.8707 1.14%
2015-04-24 0 4.390 4.380 4.390 4.300 4.550 5,768,000 25,198,030 4.3686 3.807 3.798 3.807 3.729 3.946 6,651,450 3.7884 0.00%
2015-04-23 0 4.390 4.380 4.400 4.350 4.630 5,387,000 23,970,960 4.4498 3.807 3.798 3.816 3.772 4.015 6,212,095 3.8588 -2.44%
2015-04-22 0 4.500 4.450 4.500 4.210 4.680 21,030,000 91,484,290 4.3502 3.902 3.859 3.902 3.651 4.058 24,251,040 3.7724 5.88%
2015-04-21 0 4.250 4.250 4.270 4.000 4.300 5,135,000 21,336,530 4.1551 3.686 3.686 3.703 3.469 3.729 5,921,497 3.6032 5.20%
2015-04-20 0 4.040 4.010 4.020 3.790 4.100 7,429,000 29,257,020 3.9382 3.503 3.477 3.486 3.287 3.555 8,566,856 3.4151 -2.18%
2015-04-17 0 4.130 4.130 4.150 4.100 4.310 4,828,000 20,330,820 4.2110 3.581 3.581 3.599 3.555 3.738 5,567,476 3.6517 -1.20%
2015-04-16 0 4.180 4.180 4.200 4.100 4.240 3,684,000 15,276,250 4.1466 3.625 3.625 3.642 3.555 3.677 4,248,256 3.5959 -0.48%
2015-04-15 0 4.200 4.190 4.200 4.100 4.370 13,479,000 57,279,750 4.2496 3.642 3.633 3.642 3.555 3.790 15,543,498 3.6851 2.44%
2015-04-14 0 4.100 4.100 4.110 3.820 4.300 18,424,000 75,359,595 4.0903 3.555 3.555 3.564 3.313 3.729 21,245,895 3.5470 1.74%
2015-04-13 0 4.030 4.010 4.040 3.400 4.040 30,026,179 111,630,206 3.7178 3.495 3.477 3.503 2.948 3.503 34,625,111 3.2240 21.39%
2015-04-10 0 3.320 3.300 3.330 3.100 3.440 18,623,000 61,146,090 3.2834 2.879 2.862 2.888 2.688 2.983 21,475,374 2.8473 2.79%
2015-04-09 0 3.230 3.230 3.250 3.220 3.600 14,846,000 49,945,570 3.3642 2.801 2.801 2.818 2.792 3.122 17,119,874 2.9174 -5.00%
2015-04-08 0 3.400 3.370 3.400 3.230 3.500 23,590,000 80,126,910 3.3966 2.948 2.922 2.948 2.801 3.035 27,203,140 2.9455 6.25%
2015-04-02 0 3.200 3.180 3.190 3.060 3.240 9,972,466 31,361,839 3.1448 2.775 2.758 2.766 2.654 2.810 11,499,889 2.7271 3.23%
2015-04-01 0 3.100 3.090 3.100 3.020 3.110 4,033,000 12,404,440 3.0757 2.688 2.680 2.688 2.619 2.697 4,650,711 2.6672 0.98%
2015-03-31 0 3.070 3.030 3.040 3.040 3.210 8,800,000 27,500,800 3.1251 2.662 2.628 2.636 2.636 2.784 10,147,844 2.7100 0.33%
2015-03-30 0 3.060 3.050 3.080 3.050 3.130 3,076,000 9,459,970 3.0754 2.654 2.645 2.671 2.645 2.714 3,547,133 2.6669 -1.29%
2015-03-27 0 3.100 3.060 3.100 2.980 3.100 3,875,000 11,806,710 3.0469 2.688 2.654 2.688 2.584 2.688 4,468,511 2.6422 0.65%
2015-03-26 0 3.080 3.080 3.090 3.020 3.180 5,572,000 17,081,740 3.0656 2.671 2.671 2.680 2.619 2.758 6,425,430 2.6585 -2.22%
2015-03-25 0 3.150 3.110 3.150 3.080 3.200 5,303,000 16,546,000 3.1201 2.732 2.697 2.732 2.671 2.775 6,115,229 2.7057 -0.94%
2015-03-24 0 3.180 3.180 3.190 3.150 3.350 11,152,003 35,859,009 3.2155 2.758 2.758 2.766 2.732 2.905 12,860,089 2.7884 -1.55%
2015-03-23 0 3.230 3.210 3.230 2.950 3.280 18,521,710 58,105,563 3.1372 2.801 2.784 2.801 2.558 2.844 21,358,570 2.7205 6.60%
2015-03-20 0 3.030 2.990 3.030 2.920 3.080 8,922,000 26,617,830 2.9834 2.628 2.593 2.628 2.532 2.671 10,288,530 2.5871 -0.66%
2015-03-19 0 3.050 3.030 3.050 3.030 3.150 5,526,000 16,947,940 3.0669 2.645 2.628 2.645 2.628 2.732 6,372,385 2.6596 -2.56%
2015-03-18 0 3.130 3.130 3.140 3.000 3.140 7,790,000 23,950,810 3.0746 2.714 2.714 2.723 2.602 2.723 8,983,148 2.6662 1.62%
2015-03-17 0 3.080 3.080 3.090 2.830 3.120 15,888,000 47,219,930 2.9720 2.671 2.671 2.680 2.454 2.706 18,321,471 2.5773 3.70%
2015-03-16 0 2.970 2.960 2.970 2.880 3.090 30,580,000 92,036,110 3.0097 2.576 2.567 2.576 2.497 2.680 35,263,757 2.6099 2.77%
2015-03-13 0 2.890 2.890 2.900 2.760 2.950 34,773,000 99,903,020 2.8730 2.506 2.506 2.515 2.393 2.558 40,098,974 2.4914 5.09%
2015-03-12 0 2.750 2.750 2.780 2.730 2.840 7,704,000 21,475,670 2.7876 2.385 2.385 2.411 2.367 2.463 8,883,976 2.4173 0.00%
2015-03-11 0 2.750 2.750 2.760 2.640 2.910 22,635,000 62,749,900 2.7723 2.385 2.385 2.393 2.289 2.523 26,101,869 2.4040 0.00%
2015-03-10 0 2.750 2.730 2.750 2.400 2.830 51,515,000 135,544,290 2.6312 2.385 2.367 2.385 2.081 2.454 59,405,247 2.2817 15.55%
2015-03-09 0 2.380 2.370 2.380 2.310 2.390 4,375,000 10,327,560 2.3606 2.064 2.055 2.064 2.003 2.073 5,045,093 2.0471 1.71%
2015-03-06 0 2.340 2.330 2.340 2.300 2.340 865,000 2,011,090 2.3250 2.029 2.021 2.029 1.995 2.029 997,487 2.0162 0.86%
2015-03-05 0 2.320 2.320 2.330 2.300 2.350 1,085,000 2,519,210 2.3219 2.012 2.012 2.021 1.995 2.038 1,251,183 2.0135 0.43%
2015-03-04 0 2.310 2.300 2.320 2.300 2.340 20,518,000 46,597,010 2.2710 2.003 1.995 2.012 1.995 2.029 23,660,620 1.9694 -0.43%
2015-03-03 0 2.320 2.320 2.330 2.300 2.380 1,106,000 2,587,310 2.3393 2.012 2.012 2.021 1.995 2.064 1,275,399 2.0286 -0.43%
2015-03-02 0 2.330 2.320 2.330 2.310 2.350 701,000 1,634,520 2.3317 2.021 2.012 2.021 2.003 2.038 808,368 2.0220 0.00%
2015-02-27 0 2.330 2.320 2.330 2.300 2.340 394,000 914,050 2.3199 2.021 2.012 2.021 1.995 2.029 454,347 2.0118 1.30%
2015-02-26 0 2.300 2.300 2.320 2.300 2.320 304,000 701,040 2.3061 1.995 1.995 2.012 1.995 2.012 350,562 1.9998 -0.86%
2015-02-25 0 2.320 2.320 2.330 2.300 2.330 424,000 979,180 2.3094 2.012 2.012 2.021 1.995 2.021 488,942 2.0027 -0.43%
2015-02-24 0 2.330 2.300 2.330 2.290 2.330 539,000 1,242,170 2.3046 2.021 1.995 2.021 1.986 2.021 621,555 1.9985 0.00%
2015-02-23 0 2.330 2.330 2.340 2.320 2.390 1,278,000 2,997,960 2.3458 2.021 2.021 2.029 2.012 2.073 1,473,744 2.0342 -2.10%
2015-02-18 0 2.380 2.380 2.390 2.310 2.390 2,706,000 6,385,150 2.3596 2.064 2.064 2.073 2.003 2.073 3,120,462 2.0462 0.85%
2015-02-17 0 2.360 2.310 2.380 2.300 2.380 525,000 1,224,470 2.3323 2.047 2.003 2.064 1.995 2.064 605,411 2.0225 1.72%
2015-02-16 0 2.320 2.290 2.330 2.280 2.330 371,000 856,120 2.3076 2.012 1.986 2.021 1.977 2.021 427,824 2.0011 0.87%
2015-02-13 0 2.300 2.280 2.290 2.280 2.320 748,000 1,724,280 2.3052 1.995 1.977 1.986 1.977 2.012 862,567 1.9990 0.88%
2015-02-12 0 2.280 2.280 2.300 2.280 2.310 269,000 617,090 2.2940 1.977 1.977 1.995 1.977 2.003 310,201 1.9893 -0.44%
2015-02-11 0 2.290 2.270 2.280 2.260 2.330 196,000 446,390 2.2775 1.986 1.968 1.977 1.960 2.021 226,020 1.9750 -1.72%
2015-02-10 0 2.330 2.300 2.310 2.250 2.330 10,488,000 23,113,030 2.2038 2.021 1.995 2.003 1.951 2.021 12,094,385 1.9111 1.75%
2015-02-09 0 2.290 2.280 2.290 2.270 2.330 1,601,000 3,661,830 2.2872 1.986 1.977 1.986 1.968 2.021 1,846,216 1.9834 0.00%
2015-02-06 0 2.290 2.290 2.300 2.220 2.300 1,323,000 2,992,260 2.2617 1.986 1.986 1.995 1.925 1.995 1,525,636 1.9613 1.78%
2015-02-05 0 2.250 2.240 2.260 2.230 2.350 1,594,000 3,663,430 2.2983 1.951 1.942 1.960 1.934 2.038 1,838,144 1.9930 -3.85%
2015-02-04 0 2.340 2.330 2.350 2.320 2.360 1,674,000 3,909,350 2.3353 2.029 2.021 2.038 2.012 2.047 1,930,397 2.0252 0.00%
2015-02-03 0 2.340 2.340 2.350 2.320 2.360 1,493,000 3,490,040 2.3376 2.029 2.029 2.038 2.012 2.047 1,721,674 2.0271 -0.43%
2015-02-02 0 2.350 2.340 2.350 2.320 2.360 586,000 1,375,390 2.3471 2.038 2.029 2.038 2.012 2.047 675,754 2.0353 -0.42%
2015-01-30 0 2.360 2.350 2.360 2.310 2.370 1,812,000 4,252,800 2.3470 2.047 2.038 2.047 2.003 2.055 2,089,533 2.0353 0.00%
2015-01-29 0 2.360 2.350 2.370 2.330 2.370 1,199,000 2,818,980 2.3511 2.047 2.038 2.055 2.021 2.055 1,382,644 2.0388 0.43%
2015-01-28 0 2.350 2.350 2.360 2.340 2.380 1,459,000 3,439,760 2.3576 2.038 2.038 2.047 2.029 2.064 1,682,466 2.0445 -0.84%
2015-01-27 0 2.370 2.370 2.380 2.350 2.390 2,770,000 6,560,720 2.3685 2.055 2.055 2.064 2.038 2.073 3,194,264 2.0539 1.28%
2015-01-26 0 2.340 2.330 2.340 2.320 2.350 986,000 2,297,140 2.3298 2.029 2.021 2.029 2.012 2.038 1,137,020 2.0203 -0.43%
2015-01-23 0 2.350 2.340 2.350 2.310 2.370 2,716,000 6,376,760 2.3478 2.038 2.029 2.038 2.003 2.055 3,131,994 2.0360 0.00%
2015-01-22 0 2.350 2.350 2.360 2.320 2.380 1,746,000 4,082,650 2.3383 2.038 2.038 2.047 2.012 2.064 2,013,424 2.0277 -1.26%
2015-01-21 0 2.380 2.340 2.390 2.330 2.430 3,962,000 9,397,290 2.3719 2.064 2.029 2.073 2.021 2.107 4,568,836 2.0568 -0.42%
2015-01-20 0 2.390 2.390 2.400 2.330 2.450 11,220,000 26,663,440 2.3764 2.073 2.073 2.081 2.021 2.125 12,938,501 2.0608 2.58%
2015-01-19 0 2.330 2.330 2.340 2.290 2.340 5,992,000 13,862,600 2.3135 2.021 2.021 2.029 1.986 2.029 6,909,759 2.0062 1.30%
2015-01-16 0 2.300 2.300 2.330 2.290 2.350 7,879,000 18,244,440 2.3156 1.995 1.995 2.021 1.986 2.038 9,085,780 2.0080 0.44%
2015-01-15 0 2.290 2.280 2.300 2.280 2.310 10,940,000 25,143,930 2.2983 1.986 1.977 1.995 1.977 2.003 12,615,615 1.9931 -0.87%
2015-01-14 0 2.310 2.290 2.310 2.280 2.320 7,475,000 17,239,210 2.3062 2.003 1.986 2.003 1.977 2.012 8,619,901 1.9999 0.43%
2015-01-13 0 2.300 2.280 2.310 2.290 2.330 8,181,000 18,901,360 2.3104 1.995 1.977 2.003 1.986 2.021 9,434,035 2.0035 -0.86%
2015-01-12 0 2.320 2.310 2.320 2.280 2.330 8,341,000 19,269,810 2.3103 2.012 2.003 2.012 1.977 2.021 9,618,541 2.0034 0.43%
2015-01-09 0 2.310 2.300 2.330 2.300 2.340 6,172,000 14,340,450 2.3235 2.003 1.995 2.021 1.995 2.029 7,117,329 2.0149 -0.86%
2015-01-08 0 2.330 2.300 2.330 2.300 2.330 9,586,000 22,294,090 2.3257 2.021 1.995 2.021 1.995 2.021 11,054,231 2.0168 0.00%
2015-01-07 0 2.330 2.320 2.330 2.280 2.330 11,676,000 27,118,980 2.3226 2.021 2.012 2.021 1.977 2.021 13,464,344 2.0141 0.00%
2015-01-06 0 2.330 2.330 2.340 2.310 2.350 1,029,000 2,396,460 2.3289 2.021 2.021 2.029 2.003 2.038 1,186,606 2.0196 -0.85%
2015-01-05 0 2.350 2.330 2.350 2.300 2.370 6,017,000 13,953,380 2.3190 2.038 2.021 2.038 1.995 2.055 6,938,588 2.0110 0.00%
2015-01-02 0 2.350 2.340 2.350 2.330 2.400 4,500,000 10,606,680 2.3570 2.038 2.029 2.038 2.021 2.081 5,189,238 2.0440 -0.84%
2014-12-31 0 2.370 2.360 2.370 2.310 2.410 10,543,000 24,946,400 2.3662 2.055 2.047 2.055 2.003 2.090 12,157,809 2.0519 1.72%
2014-12-30 0 2.330 2.330 2.350 2.310 2.370 5,612,000 13,065,650 2.3282 2.021 2.021 2.038 2.003 2.055 6,471,557 2.0189 -0.43%
2014-12-29 0 2.340 2.330 2.340 2.270 2.370 62,690,000 145,587,010 2.3223 2.029 2.021 2.029 1.968 2.055 72,291,855 2.0139

Webb-site Database - Powered By Linux Group

Back to top