HKBN Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01310  2015-03-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-18 0 5.780 5.780 5.810 5.780 6.010 5,419,642 31,604,663 5.8315 5.780 5.780 5.810 5.780 6.010 5,419,642 5.8315 -5.09%
2026-06-17 0 6.090 6.050 6.090 6.010 6.200 1,368,000 8,303,965 6.0701 6.090 6.050 6.090 6.010 6.200 1,368,000 6.0701 -1.14%
2026-06-16 0 6.160 6.120 6.160 6.120 6.210 1,246,164 7,673,806 6.1579 6.160 6.120 6.160 6.120 6.210 1,246,164 6.1579 -0.96%
2026-06-15 0 6.220 6.210 6.220 6.200 6.300 1,831,500 11,381,309 6.2142 6.220 6.210 6.220 6.200 6.300 1,831,500 6.2142 -1.11%
2026-06-12 0 6.290 6.230 6.290 6.210 6.290 890,520 5,553,760 6.2365 6.290 6.230 6.290 6.210 6.290 890,520 6.2365 0.64%
2026-06-11 0 6.250 6.250 6.260 6.220 6.280 461,501 2,882,035 6.2449 6.250 6.250 6.260 6.220 6.280 461,501 6.2449 -0.95%
2026-06-10 0 6.310 6.300 6.350 6.210 6.340 1,091,394 6,853,754 6.2798 6.310 6.300 6.350 6.210 6.340 1,091,394 6.2798 0.48%
2026-06-09 0 6.280 6.280 6.310 6.270 6.340 1,424,500 8,957,200 6.2880 6.280 6.280 6.310 6.270 6.340 1,424,500 6.2880 -0.63%
2026-06-08 0 6.320 6.310 6.320 6.250 6.470 1,496,000 9,450,280 6.3170 6.320 6.310 6.320 6.250 6.470 1,496,000 6.3170 -2.32%
2026-06-05 0 6.470 6.460 6.470 6.370 6.570 998,351 6,469,747 6.4804 6.470 6.460 6.470 6.370 6.570 998,351 6.4804 1.09%
2026-06-04 0 6.400 6.400 6.420 6.380 6.500 1,029,000 6,609,974 6.4237 6.400 6.400 6.420 6.380 6.500 1,029,000 6.4237 -1.84%
2026-06-03 0 6.520 6.520 6.550 6.490 6.680 1,360,645 8,878,406 6.5251 6.520 6.520 6.550 6.490 6.680 1,360,645 6.5251 -1.81%
2026-06-02 0 6.640 6.590 6.640 6.570 6.650 1,318,500 8,701,015 6.5992 6.640 6.590 6.640 6.570 6.650 1,318,500 6.5992 0.15%
2026-06-01 0 6.630 6.600 6.630 6.550 6.660 716,500 4,726,953 6.5973 6.630 6.600 6.630 6.550 6.660 716,500 6.5973 0.15%
2026-05-29 0 6.620 6.550 6.620 6.510 6.620 986,020 6,492,661 6.5847 6.620 6.550 6.620 6.510 6.620 986,020 6.5847 0.91%
2026-05-28 0 6.560 6.560 6.580 6.510 6.640 2,009,500 13,219,295 6.5784 6.560 6.560 6.580 6.510 6.640 2,009,500 6.5784 -1.50%
2026-05-27 0 6.660 6.640 6.660 6.620 6.880 3,269,076 21,907,219 6.7013 6.660 6.640 6.660 6.620 6.880 3,269,076 6.7013 0.45%
2026-05-26 0 6.940 6.930 6.940 6.820 7.010 4,045,500 27,989,897 6.9188 6.630 6.620 6.630 6.515 6.697 4,234,656 6.6097 -0.72%
2026-05-22 0 6.990 6.980 6.990 6.960 7.130 1,442,599 10,076,094 6.9847 6.678 6.668 6.678 6.649 6.812 1,510,051 6.6727 -0.29%
2026-05-21 0 7.010 7.010 7.030 7.010 7.230 1,256,020 8,873,643 7.0649 6.697 6.697 6.716 6.697 6.907 1,314,748 6.7493 -1.68%
2026-05-20 0 7.130 7.080 7.130 7.020 7.220 2,927,500 20,724,965 7.0794 6.812 6.764 6.812 6.706 6.897 3,064,382 6.7632 -1.38%
2026-05-19 0 7.230 7.180 7.230 7.000 7.280 2,704,330 19,418,370 7.1805 6.907 6.859 6.907 6.687 6.955 2,830,777 6.8597 3.29%
2026-05-18 0 7.000 6.990 7.000 6.860 7.100 2,013,500 14,028,960 6.9674 6.687 6.678 6.687 6.554 6.783 2,107,646 6.6562 0.00%
2026-05-15 0 7.000 7.000 7.010 7.000 7.170 1,917,500 13,556,555 7.0699 6.687 6.687 6.697 6.687 6.850 2,007,157 6.7541 -2.37%
2026-05-14 0 7.170 7.160 7.170 7.130 7.260 1,260,000 9,026,090 7.1636 6.850 6.840 6.850 6.812 6.936 1,318,914 6.8436 -0.14%
2026-05-13 0 7.180 7.170 7.180 7.160 7.320 2,251,634 16,270,238 7.2260 6.859 6.850 6.859 6.840 6.993 2,356,914 6.9032 -2.18%
2026-05-12 0 7.340 7.310 7.340 7.300 7.450 1,463,580 10,791,068 7.3731 7.012 6.983 7.012 6.974 7.117 1,532,013 7.0437 -1.48%
2026-05-11 0 7.450 7.410 7.450 7.210 7.480 2,877,020 21,254,264 7.3876 7.117 7.079 7.117 6.888 7.146 3,011,541 7.0576 2.19%
2026-05-08 0 7.290 7.280 7.290 7.220 7.390 2,947,981 21,557,185 7.3125 6.964 6.955 6.964 6.897 7.060 3,085,820 6.9859 0.83%
2026-05-07 0 7.230 7.200 7.230 7.150 7.260 1,080,500 7,778,634 7.1991 6.907 6.878 6.907 6.831 6.936 1,131,021 6.8775 0.42%
2026-05-06 0 7.200 7.190 7.200 7.010 7.240 3,198,000 22,831,975 7.1395 6.878 6.869 6.878 6.697 6.917 3,347,529 6.8205 0.98%
2026-05-05 0 7.130 7.120 7.130 7.110 7.180 1,746,632 12,461,043 7.1343 6.812 6.802 6.812 6.792 6.859 1,828,300 6.8156 -0.42%
2026-05-04 0 7.160 7.160 7.190 7.130 7.220 1,965,500 14,095,805 7.1716 6.840 6.840 6.869 6.812 6.897 2,057,401 6.8513 -0.56%
2026-04-30 0 7.200 7.180 7.200 7.160 7.270 2,085,410 14,991,192 7.1886 6.878 6.859 6.878 6.840 6.945 2,182,918 6.8675 -0.28%
2026-04-29 0 7.220 7.220 7.240 7.210 7.330 1,791,000 12,974,315 7.2442 6.897 6.897 6.917 6.888 7.003 1,874,742 6.9206 -0.41%
2026-04-28 0 7.250 7.250 7.270 7.120 7.420 2,946,000 21,476,063 7.2899 6.926 6.926 6.945 6.802 7.089 3,083,747 6.9643 -1.23%
2026-04-27 0 7.340 7.330 7.340 7.310 8.000 20,322,500 152,394,775 7.4988 7.012 7.003 7.012 6.983 7.643 21,272,722 7.1639 -10.38%
2026-04-24 0 8.190 8.180 8.190 8.150 8.270 2,050,211 16,800,897 8.1947 7.824 7.815 7.824 7.786 7.901 2,146,073 7.8287 -0.12%
2026-04-23 0 8.200 8.190 8.200 8.100 8.300 2,323,000 19,104,782 8.2242 7.834 7.824 7.834 7.738 7.929 2,431,617 7.8568 -0.36%
2026-04-22 0 8.230 8.210 8.230 8.040 8.240 2,643,500 21,572,970 8.1608 7.862 7.843 7.862 7.681 7.872 2,767,103 7.7962 0.73%
2026-04-21 0 8.170 8.140 8.170 7.960 8.190 8,615,500 70,235,877 8.1523 7.805 7.776 7.805 7.604 7.824 9,018,336 7.7881 2.64%
2026-04-20 0 7.960 7.950 7.960 7.910 8.150 21,370,000 170,491,250 7.9781 7.604 7.595 7.604 7.557 7.786 22,369,201 7.6217 -1.24%
2026-04-17 0 8.060 8.050 8.060 8.030 8.130 573,500 4,636,200 8.0840 7.700 7.690 7.700 7.671 7.767 600,315 7.7229 -0.86%
2026-04-16 0 8.130 8.130 8.150 8.100 8.230 2,322,000 18,852,790 8.1192 7.767 7.767 7.786 7.738 7.862 2,430,570 7.7565 -1.33%
2026-04-15 0 8.240 8.210 8.240 8.110 8.300 824,550 6,798,657 8.2453 7.872 7.843 7.872 7.748 7.929 863,104 7.8770 0.12%
2026-04-14 0 8.230 8.230 8.240 8.100 8.290 1,552,000 12,723,385 8.1981 7.862 7.862 7.872 7.738 7.920 1,624,567 7.8319 0.49%
2026-04-13 0 8.190 8.180 8.190 8.190 8.400 3,025,600 25,161,425 8.3162 7.824 7.815 7.824 7.824 8.025 3,167,068 7.9447 -0.12%
2026-04-10 0 8.200 8.160 8.200 8.010 8.290 3,792,931 30,735,860 8.1035 7.834 7.796 7.834 7.652 7.920 3,970,278 7.7415 0.99%
2026-04-09 0 8.120 8.090 8.120 8.080 8.230 1,249,873 10,154,314 8.1243 7.757 7.729 7.757 7.719 7.862 1,308,314 7.7614 -1.10%
2026-04-08 0 8.210 8.200 8.210 7.840 8.270 9,408,673 76,571,785 8.1384 7.843 7.834 7.843 7.490 7.901 9,848,596 7.7749 4.72%
2026-04-02 0 7.840 7.800 7.840 7.710 7.840 1,388,500 10,783,163 7.7661 7.490 7.452 7.490 7.366 7.490 1,453,422 7.4192 0.51%
2026-04-01 0 7.800 7.770 7.800 7.750 7.880 1,480,500 11,560,200 7.8083 7.452 7.423 7.452 7.404 7.528 1,549,724 7.4595 -0.89%
2026-03-31 0 7.870 7.820 7.870 7.790 7.880 1,113,000 8,728,430 7.8423 7.518 7.471 7.518 7.442 7.528 1,165,041 7.4920 0.25%
2026-03-30 0 7.850 7.850 7.870 7.850 8.040 10,520,250 83,420,620 7.9295 7.499 7.499 7.518 7.499 7.681 11,012,147 7.5753 -1.51%
2026-03-27 0 7.970 7.950 7.970 7.910 8.180 5,385,500 43,283,776 8.0371 7.614 7.595 7.614 7.557 7.815 5,637,311 7.6781 0.13%
2026-03-26 0 7.960 7.930 7.970 7.790 7.990 4,130,500 32,637,040 7.9015 7.604 7.576 7.614 7.442 7.633 4,323,630 7.5485 1.02%
2026-03-25 0 7.880 7.880 7.890 7.800 7.980 3,205,500 25,313,688 7.8970 7.528 7.528 7.538 7.452 7.624 3,355,380 7.5442 0.00%
2026-03-24 0 7.880 7.880 7.890 7.490 7.950 5,123,800 39,751,091 7.7581 7.528 7.528 7.538 7.155 7.595 5,363,374 7.4116 5.07%
2026-03-23 0 7.500 7.500 7.510 7.370 7.650 6,050,500 45,353,430 7.4958 7.165 7.165 7.175 7.041 7.308 6,333,404 7.1610 -2.47%
2026-03-20 0 7.690 7.690 7.740 7.660 7.800 1,776,095 13,676,588 7.7004 7.346 7.346 7.394 7.318 7.452 1,859,140 7.3564 -1.03%
2026-03-19 0 7.770 7.750 7.770 7.610 7.880 3,648,000 28,167,990 7.7215 7.423 7.404 7.423 7.270 7.528 3,818,570 7.3766 0.39%
2026-03-18 0 7.740 7.710 7.740 7.520 7.750 2,829,610 21,732,582 7.6804 7.394 7.366 7.394 7.184 7.404 2,961,915 7.3373 2.38%
2026-03-17 0 7.560 7.550 7.560 7.430 7.610 3,120,000 23,358,945 7.4868 7.222 7.213 7.222 7.098 7.270 3,265,882 7.1524 0.67%
2026-03-16 0 7.510 7.510 7.530 7.460 7.640 1,305,835 9,866,079 7.5554 7.175 7.175 7.194 7.127 7.299 1,366,892 7.2179 -0.66%
2026-03-13 0 7.560 7.540 7.560 7.500 7.640 1,475,500 11,175,080 7.5738 7.222 7.203 7.222 7.165 7.299 1,544,490 7.2354 -0.79%
2026-03-12 0 7.620 7.610 7.620 7.490 7.750 1,648,000 12,459,830 7.5606 7.280 7.270 7.280 7.155 7.404 1,725,056 7.2229 -1.93%
2026-03-11 0 7.770 7.750 7.770 7.550 7.800 5,029,600 38,839,037 7.7221 7.423 7.404 7.423 7.213 7.452 5,264,770 7.3772 2.91%
2026-03-10 0 7.550 7.550 7.560 7.350 7.550 3,240,050 24,225,280 7.4768 7.213 7.213 7.222 7.022 7.213 3,391,546 7.1428 2.30%
2026-03-09 0 7.380 7.350 7.380 7.120 7.400 3,222,500 23,374,340 7.2535 7.050 7.022 7.050 6.802 7.069 3,373,175 6.9295 0.27%
2026-03-06 0 7.360 7.350 7.360 7.290 7.440 1,376,917 10,115,784 7.3467 7.031 7.022 7.031 6.964 7.108 1,441,298 7.0185 0.68%
2026-03-05 0 7.310 7.310 7.360 7.230 7.520 6,090,530 44,797,321 7.3552 6.983 6.983 7.031 6.907 7.184 6,375,306 7.0267 -1.75%
2026-03-04 0 7.440 7.380 7.440 7.220 7.480 7,181,046 53,260,646 7.4168 7.108 7.050 7.108 6.897 7.146 7,516,811 7.0855 1.92%
2026-03-03 0 7.300 7.300 7.350 7.180 7.440 3,539,892 25,814,067 7.2923 6.974 6.974 7.022 6.859 7.108 3,705,407 6.9666 -0.41%
2026-03-02 0 7.330 7.310 7.330 7.140 7.380 1,762,500 12,861,006 7.2970 7.003 6.983 7.003 6.821 7.050 1,844,910 6.9711 -0.54%
2026-02-27 0 7.370 7.370 7.380 7.020 7.400 6,932,726 50,458,269 7.2783 7.041 7.041 7.050 6.706 7.069 7,256,881 6.9532 4.54%
2026-02-26 0 7.050 7.050 7.090 7.020 7.150 1,465,966 10,386,841 7.0853 6.735 6.735 6.773 6.706 6.831 1,534,510 6.7688 -0.56%
2026-02-25 0 7.090 7.090 7.110 6.960 7.150 3,654,552 25,877,179 7.0808 6.773 6.773 6.792 6.649 6.831 3,825,428 6.7645 0.85%
2026-02-24 0 7.030 7.020 7.030 6.860 7.030 2,906,038 20,304,233 6.9869 6.716 6.706 6.716 6.554 6.716 3,041,916 6.6748 1.44%
2026-02-23 0 6.930 6.910 6.930 6.900 6.990 890,500 6,193,215 6.9548 6.620 6.601 6.620 6.592 6.678 932,137 6.6441 0.14%
2026-02-20 0 6.920 6.900 6.920 6.840 6.940 1,226,286 8,456,798 6.8963 6.611 6.592 6.611 6.534 6.630 1,283,624 6.5882 0.58%
2026-02-16 0 6.880 6.870 6.880 6.820 6.900 212,000 1,453,487 6.8561 6.573 6.563 6.573 6.515 6.592 221,913 6.5498 -0.29%
2026-02-13 0 6.900 6.900 6.910 6.800 6.910 1,256,000 8,602,518 6.8491 6.592 6.592 6.601 6.496 6.601 1,314,727 6.5432 0.29%
2026-02-12 0 6.880 6.860 6.880 6.780 6.900 1,794,500 12,242,738 6.8224 6.573 6.554 6.573 6.477 6.592 1,878,406 6.5176 0.29%
2026-02-11 0 6.860 6.860 6.870 6.850 6.940 701,000 4,820,313 6.8763 6.554 6.554 6.563 6.544 6.630 733,777 6.5692 -0.44%
2026-02-10 0 6.890 6.880 6.890 6.860 6.940 826,016 5,709,455 6.9120 6.582 6.573 6.582 6.554 6.630 864,638 6.6033 0.29%
2026-02-09 0 6.870 6.860 6.870 6.820 6.940 2,041,000 13,968,075 6.8437 6.563 6.554 6.563 6.515 6.630 2,136,431 6.5380 0.15%
2026-02-06 0 6.860 6.860 6.890 6.830 6.970 1,939,786 13,370,945 6.8930 6.554 6.554 6.582 6.525 6.659 2,030,485 6.5851 -1.72%
2026-02-05 0 6.980 6.950 6.980 6.840 6.980 1,481,656 10,226,645 6.9022 6.668 6.640 6.668 6.534 6.668 1,550,934 6.5939 0.14%
2026-02-04 0 6.970 6.910 6.970 6.890 7.010 1,596,393 11,106,144 6.9570 6.659 6.601 6.659 6.582 6.697 1,671,036 6.6463 0.00%
2026-02-03 0 6.970 6.950 6.970 6.800 6.970 1,895,047 13,103,969 6.9149 6.659 6.640 6.659 6.496 6.659 1,983,654 6.6060 0.72%
2026-02-02 0 6.920 6.910 6.920 6.810 6.990 2,925,663 20,087,623 6.8660 6.611 6.601 6.611 6.506 6.678 3,062,459 6.5593 -1.00%
2026-01-30 0 6.990 6.950 6.990 6.840 7.040 3,752,282 26,059,307 6.9449 6.678 6.640 6.678 6.534 6.726 3,927,728 6.6347 0.72%
2026-01-29 0 6.940 6.930 6.940 6.930 7.130 2,770,315 19,403,954 7.0042 6.630 6.620 6.630 6.620 6.812 2,899,847 6.6914 -1.28%
2026-01-28 0 7.030 7.030 7.050 6.860 7.100 6,137,901 43,037,996 7.0118 6.716 6.716 6.735 6.554 6.783 6,424,892 6.6986 1.30%
2026-01-27 0 6.940 6.940 6.960 6.580 7.090 15,065,223 103,917,223 6.8978 6.630 6.630 6.649 6.286 6.773 15,769,630 6.5897 5.47%
2026-01-26 0 6.580 6.580 6.600 6.550 6.700 2,524,147 16,733,858 6.6295 6.286 6.286 6.305 6.257 6.401 2,642,169 6.3334 -0.45%
2026-01-23 0 6.610 6.590 6.610 6.560 6.670 1,558,431 10,295,198 6.6061 6.315 6.296 6.315 6.267 6.372 1,631,299 6.3110 -0.75%
2026-01-22 0 6.660 6.660 6.680 6.630 6.690 963,502 6,415,505 6.6585 6.363 6.363 6.382 6.334 6.391 1,008,553 6.3611 -0.15%
2026-01-21 0 6.670 6.670 6.710 6.650 6.780 1,690,307 11,313,460 6.6931 6.372 6.372 6.410 6.353 6.477 1,769,341 6.3942 -1.19%
2026-01-20 0 6.750 6.730 6.750 6.710 6.840 2,767,500 18,651,585 6.7395 6.448 6.429 6.448 6.410 6.534 2,896,900 6.4385 -0.59%
2026-01-19 0 6.790 6.790 6.830 6.690 6.980 6,132,588 41,783,451 6.8133 6.487 6.487 6.525 6.391 6.668 6,419,330 6.5090 0.30%
2026-01-16 0 6.770 6.740 6.770 6.700 6.810 1,982,000 13,369,625 6.7455 6.468 6.439 6.468 6.401 6.506 2,074,673 6.4442 0.30%
2026-01-15 0 6.750 6.750 6.760 6.710 6.820 2,620,126 17,706,091 6.7577 6.448 6.448 6.458 6.410 6.515 2,742,636 6.4559 0.00%
2026-01-14 0 6.750 6.750 6.760 6.680 6.830 3,971,654 26,766,289 6.7393 6.448 6.448 6.458 6.382 6.525 4,157,357 6.4383 0.30%
2026-01-13 0 6.730 6.730 6.740 6.710 6.880 3,586,155 24,222,486 6.7544 6.429 6.429 6.439 6.410 6.573 3,753,833 6.4527 6.66%
2026-01-09 0 6.310 6.280 6.310 6.210 6.340 3,941,134 24,699,736 6.2672 6.028 5.999 6.028 5.933 6.057 4,125,410 5.9872 -0.16%
2026-01-08 0 6.320 6.310 6.320 6.270 6.370 3,076,299 19,366,142 6.2953 6.038 6.028 6.038 5.990 6.085 3,220,138 6.0141 -0.47%
2026-01-07 0 6.350 6.290 6.350 6.220 6.390 5,593,769 35,222,586 6.2968 6.066 6.009 6.066 5.942 6.105 5,855,318 6.0155 0.79%
2026-01-06 0 6.300 6.300 6.310 6.250 6.400 3,316,554 20,968,341 6.3223 6.019 6.019 6.028 5.971 6.114 3,471,627 6.0399 -0.94%
2026-01-05 0 6.360 6.350 6.360 6.210 6.450 7,759,989 49,519,260 6.3814 6.076 6.066 6.076 5.933 6.162 8,122,824 6.0963 3.41%
2025-12-31 0 6.150 6.150 6.170 6.150 6.260 1,251,000 7,751,490 6.1962 5.875 5.875 5.894 5.875 5.980 1,309,493 5.9195 -0.97%
2025-12-30 0 6.210 6.210 6.230 6.140 6.250 2,753,899 17,056,677 6.1936 5.933 5.933 5.952 5.866 5.971 2,882,664 5.9170 0.81%
2025-12-29 0 6.160 6.160 6.170 6.100 6.310 5,859,439 36,447,988 6.2204 5.885 5.885 5.894 5.828 6.028 6,133,410 5.9425 -1.91%
2025-12-24 0 6.280 6.270 6.280 6.270 6.350 1,938,334 12,190,538 6.2892 5.999 5.990 5.999 5.990 6.066 2,028,965 6.0083 -0.48%
2025-12-23 0 6.310 6.310 6.320 6.300 6.360 3,971,381 25,101,882 6.3207 6.028 6.028 6.038 6.019 6.076 4,157,072 6.0384 -0.16%
2025-12-22 0 6.320 6.320 6.330 6.310 6.470 3,552,875 22,580,666 6.3556 6.038 6.038 6.047 6.028 6.181 3,718,997 6.0717 -1.25%
2025-12-19 0 6.400 6.400 6.490 6.400 6.540 8,738,753 56,285,707 6.4409 6.114 6.114 6.200 6.114 6.248 9,147,352 6.1532 -1.86%
2025-12-18 0 6.710 6.710 6.720 6.640 6.750 1,561,000 10,445,895 6.6918 6.230 6.230 6.239 6.165 6.267 1,681,346 6.2128 0.60%
2025-12-17 0 6.670 6.670 6.680 6.610 6.790 3,909,690 26,064,575 6.6667 6.193 6.193 6.202 6.137 6.304 4,211,110 6.1895 -0.89%
2025-12-16 0 6.730 6.730 6.740 6.560 6.900 8,495,030 57,514,048 6.7703 6.248 6.248 6.258 6.090 6.406 9,149,960 6.2857 1.66%
2025-12-15 0 6.620 6.620 6.640 6.500 6.670 2,064,602 13,600,315 6.5874 6.146 6.146 6.165 6.035 6.193 2,223,774 6.1159 1.38%
2025-12-12 0 6.530 6.530 6.580 6.510 6.590 1,758,155 11,495,249 6.5382 6.063 6.063 6.109 6.044 6.118 1,893,701 6.0703 0.00%
2025-12-11 0 6.530 6.530 6.580 6.500 6.680 2,934,861 19,226,881 6.5512 6.063 6.063 6.109 6.035 6.202 3,161,126 6.0823 -1.51%
2025-12-10 0 6.630 6.630 6.640 6.570 6.740 1,993,000 13,202,580 6.6245 6.155 6.155 6.165 6.100 6.258 2,146,652 6.1503 -1.04%
2025-12-09 0 6.700 6.680 6.700 6.560 6.710 3,009,490 20,034,342 6.6571 6.220 6.202 6.220 6.090 6.230 3,241,509 6.1806 1.06%
2025-12-08 0 6.630 6.620 6.630 6.540 6.710 1,957,367 12,922,145 6.6018 6.155 6.146 6.155 6.072 6.230 2,108,271 6.1293 -0.30%
2025-12-05 0 6.650 6.610 6.650 6.560 6.700 3,096,285 20,551,386 6.6374 6.174 6.137 6.174 6.090 6.220 3,334,995 6.1623 1.37%
2025-12-04 0 6.560 6.550 6.560 6.460 6.600 2,123,986 13,845,780 6.5188 6.090 6.081 6.090 5.998 6.128 2,287,736 6.0522 0.46%
2025-12-03 0 6.530 6.510 6.530 6.500 6.680 3,195,144 20,917,057 6.5465 6.063 6.044 6.063 6.035 6.202 3,441,476 6.0779 -0.91%
2025-12-02 0 6.590 6.590 6.600 6.590 6.980 7,962,000 54,090,590 6.7936 6.118 6.118 6.128 6.118 6.480 8,575,835 6.3073 -1.20%
2025-12-01 0 6.670 6.660 6.680 6.500 6.700 3,091,018 20,397,576 6.5990 6.193 6.183 6.202 6.035 6.220 3,329,322 6.1266 1.68%
2025-11-28 0 6.560 6.510 6.560 6.450 6.560 1,482,000 9,644,240 6.5076 6.090 6.044 6.090 5.988 6.090 1,596,256 6.0418 1.23%
2025-11-27 0 6.480 6.480 6.490 6.370 6.500 1,935,000 12,467,137 6.4430 6.016 6.016 6.025 5.914 6.035 2,084,180 5.9818 0.78%
2025-11-26 0 6.430 6.410 6.430 6.390 6.590 5,270,407 34,016,727 6.4543 5.970 5.951 5.970 5.933 6.118 5,676,732 5.9923 -1.53%
2025-11-25 0 6.530 6.530 6.550 6.520 6.710 4,729,644 31,120,285 6.5798 6.063 6.063 6.081 6.053 6.230 5,094,279 6.1089 -3.12%
2025-11-24 0 6.740 6.680 6.740 6.340 6.740 6,972,607 45,708,867 6.5555 6.258 6.202 6.258 5.886 6.258 7,510,164 6.0863 6.31%
2025-11-21 0 6.340 6.320 6.340 6.320 6.550 7,453,954 47,580,455 6.3833 5.886 5.868 5.886 5.868 6.081 8,028,621 5.9264 -3.21%
2025-11-20 0 6.550 6.530 6.560 6.510 6.670 2,704,951 17,763,507 6.5670 6.081 6.063 6.090 6.044 6.193 2,913,491 6.0970 -0.61%
2025-11-19 0 6.590 6.590 6.600 6.540 6.670 3,676,194 24,195,727 6.5817 6.118 6.118 6.128 6.072 6.193 3,959,612 6.1106 0.00%
2025-11-18 0 6.590 6.590 6.610 6.550 6.780 4,414,902 29,131,069 6.5984 6.118 6.118 6.137 6.081 6.295 4,755,272 6.1261 -1.93%
2025-11-17 0 6.720 6.700 6.720 6.660 6.820 2,564,901 17,183,717 6.6996 6.239 6.220 6.239 6.183 6.332 2,762,644 6.2200 -0.44%
2025-11-14 0 6.750 6.740 6.750 6.680 6.840 4,640,820 31,269,980 6.7380 6.267 6.258 6.267 6.202 6.350 4,998,607 6.2557 -0.44%
2025-11-13 0 6.780 6.780 6.790 6.770 6.860 4,486,364 30,492,523 6.7967 6.295 6.295 6.304 6.285 6.369 4,832,243 6.3102 -0.15%
2025-11-12 0 6.790 6.780 6.790 6.730 6.950 9,180,500 62,473,850 6.8051 6.304 6.295 6.304 6.248 6.453 9,888,276 6.3180 -2.30%
2025-11-11 0 6.950 6.940 6.950 6.870 7.000 5,667,836 39,212,051 6.9183 6.453 6.443 6.453 6.378 6.499 6,104,801 6.4231 0.00%
2025-11-10 0 6.950 6.940 6.950 6.900 7.060 5,473,576 38,098,700 6.9605 6.453 6.443 6.453 6.406 6.555 5,895,565 6.4623 -0.71%
2025-11-07 0 7.000 6.980 7.000 6.920 7.150 5,833,980 40,870,169 7.0055 6.499 6.480 6.499 6.425 6.638 6,283,754 6.5041 -1.13%
2025-11-06 0 7.080 7.080 7.090 7.060 7.340 7,949,954 56,675,060 7.1290 6.573 6.573 6.583 6.555 6.815 8,562,861 6.6187 -3.01%
2025-11-05 0 7.300 7.160 7.300 7.100 7.400 11,426,162 82,687,467 7.2367 6.777 6.648 6.777 6.592 6.870 12,307,069 6.7187 -1.88%
2025-11-04 0 7.440 7.430 7.440 7.000 7.490 28,616,728 209,789,852 7.3310 6.907 6.898 6.907 6.499 6.954 30,822,953 6.8063 5.38%
2025-11-03 0 7.060 7.050 7.060 7.020 7.370 21,249,900 152,768,078 7.1891 6.555 6.545 6.555 6.518 6.842 22,888,174 6.6745 3.37%
2025-10-31 0 6.830 6.820 6.830 6.830 7.190 11,590,694 80,542,043 6.9489 6.341 6.332 6.341 6.341 6.675 12,484,286 6.4515 -2.29%
2025-10-30 0 6.990 6.980 6.990 6.430 7.060 18,473,198 125,063,542 6.7700 6.490 6.480 6.490 5.970 6.555 19,897,401 6.2854 4.95%
2025-10-28 0 6.660 6.660 6.680 6.660 6.890 7,035,272 47,515,252 6.7539 6.183 6.183 6.202 6.183 6.397 7,577,661 6.2704 -2.92%
2025-10-27 0 6.860 6.850 6.860 6.740 6.930 9,623,427 65,695,970 6.8267 6.369 6.360 6.369 6.258 6.434 10,365,351 6.3380 0.59%
2025-10-24 0 6.820 6.820 6.830 6.720 7.000 9,088,523 62,120,070 6.8350 6.332 6.332 6.341 6.239 6.499 9,789,208 6.3458 0.89%
2025-10-23 0 6.760 6.750 6.760 6.710 7.100 27,738,260 190,733,140 6.8762 6.276 6.267 6.276 6.230 6.592 29,876,759 6.3840 0.75%
2025-10-22 0 6.710 6.700 6.710 6.660 6.950 12,631,500 85,837,250 6.7955 6.230 6.220 6.230 6.183 6.453 13,605,333 6.3091 -2.19%
2025-10-21 0 6.860 6.850 6.860 6.820 7.200 19,322,001 135,146,153 6.9944 6.369 6.360 6.369 6.332 6.685 20,811,643 6.4938 0.73%
2025-10-20 0 6.810 6.810 6.840 6.810 7.150 18,148,600 125,884,358 6.9363 6.323 6.323 6.350 6.323 6.638 19,547,778 6.4398 -1.45%
2025-10-17 0 6.910 6.890 6.910 6.640 7.500 64,266,667 458,469,782 7.1339 6.415 6.397 6.415 6.165 6.963 69,221,346 6.6232 1.92%
2025-10-16 0 6.780 6.780 6.790 6.740 7.280 24,153,500 167,639,660 6.9406 6.295 6.295 6.304 6.258 6.759 26,015,629 6.4438 -4.24%
2025-10-15 0 7.080 7.080 7.090 6.750 7.500 59,510,700 423,749,950 7.1206 6.573 6.573 6.583 6.267 6.963 64,098,715 6.6109 0.85%
2025-10-14 0 7.020 7.020 7.060 6.240 7.610 94,495,024 676,604,391 7.1602 6.518 6.518 6.555 5.793 7.065 101,780,177 6.6477 12.32%
2025-10-13 0 6.250 6.250 6.280 6.080 6.360 14,215,000 88,679,450 6.2384 5.803 5.803 5.830 5.645 5.905 15,310,914 5.7919 -1.57%
2025-10-10 0 6.350 6.350 6.360 6.320 6.800 21,137,866 138,183,828 6.5373 5.895 5.895 5.905 5.868 6.313 22,767,503 6.0693 -6.34%
2025-10-09 0 6.780 6.770 6.780 6.780 7.450 36,164,632 250,436,940 6.9249 6.295 6.285 6.295 6.295 6.917 38,952,767 6.4292 -7.50%
2025-10-08 0 7.330 7.330 7.340 7.150 7.390 1,836,000 13,343,137 7.2675 6.805 6.805 6.815 6.638 6.861 1,977,548 6.7473 0.14%
2025-10-06 0 7.320 7.320 7.330 7.150 7.370 2,974,500 21,596,695 7.2606 6.796 6.796 6.805 6.638 6.842 3,203,821 6.7409 0.00%
2025-10-03 0 7.320 7.290 7.320 7.050 7.390 3,784,006 27,246,525 7.2004 6.796 6.768 6.796 6.545 6.861 4,075,736 6.6851 1.53%
2025-10-02 0 7.210 7.210 7.220 7.150 7.500 4,867,589 35,528,021 7.2989 6.694 6.694 6.703 6.638 6.963 5,242,859 6.7765 -2.96%
2025-09-30 0 7.430 7.430 7.440 7.300 7.560 21,675,500 160,300,605 7.3955 6.898 6.898 6.907 6.777 7.019 23,346,586 6.8661 0.41%
2025-09-29 0 7.400 7.400 7.410 7.240 7.720 39,476,001 293,078,987 7.4242 6.870 6.870 6.880 6.722 7.167 42,519,428 6.8928 1.65%
2025-09-26 0 7.280 7.280 7.290 6.930 7.850 99,125,983 735,546,616 7.4203 6.759 6.759 6.768 6.434 7.288 106,768,163 6.8892 6.12%
2025-09-25 0 6.860 6.860 6.990 6.860 8.000 57,795,111 431,281,943 7.4623 6.369 6.369 6.490 6.369 7.427 62,250,861 6.9281 -11.71%
2025-09-24 0 7.770 7.750 7.770 7.180 8.400 133,464,706 1,042,741,406 7.8129 7.214 7.195 7.214 6.666 7.799 143,754,251 7.2536 3.19%
2025-09-23 0 7.530 7.520 7.530 6.620 7.980 187,864,031 1,384,873,295 7.3717 6.991 6.982 6.991 6.146 7.409 202,347,526 6.8440 15.85%
2025-09-22 0 6.500 6.500 6.510 5.950 6.900 170,310,133 1,055,893,189 6.1998 6.035 6.035 6.044 5.524 6.406 183,440,299 5.7561 -1.96%
2025-09-19 0 6.630 6.630 6.640 6.610 9.410 224,439,276 1,810,047,507 8.0648 6.155 6.155 6.165 6.137 8.736 241,742,562 7.4875 -23.17%
2025-09-18 0 8.630 8.630 8.640 5.140 9.100 421,421,526 3,252,104,146 7.7170 8.012 8.012 8.022 4.772 8.449 453,911,282 7.1646 68.55%
2025-09-17 0 5.120 5.110 5.120 5.060 5.120 1,397,000 7,108,955 5.0887 4.754 4.744 4.754 4.698 4.754 1,504,703 4.7245 0.99%
2025-09-16 0 5.070 5.060 5.070 5.060 5.080 864,319 4,383,096 5.0712 4.707 4.698 4.707 4.698 4.716 930,954 4.7082 -0.20%
2025-09-15 0 5.080 5.070 5.080 5.060 5.080 1,517,000 7,692,000 5.0705 4.716 4.707 4.716 4.698 4.716 1,633,954 4.7076 0.00%
2025-09-12 0 5.080 5.070 5.080 5.070 5.080 2,956,941 15,014,664 5.0778 4.716 4.707 4.716 4.707 4.716 3,184,908 4.7143 0.00%
2025-09-11 0 5.080 5.070 5.080 5.070 5.080 1,622,101 8,234,743 5.0766 4.716 4.707 4.716 4.707 4.716 1,747,158 4.7132 0.00%
2025-09-10 0 5.080 5.070 5.080 5.060 5.080 3,985,500 20,208,985 5.0706 4.716 4.707 4.716 4.698 4.716 4,292,765 4.7077 0.20%
2025-09-09 0 5.070 5.070 5.080 5.070 5.090 3,914,500 19,875,705 5.0775 4.707 4.707 4.716 4.707 4.726 4,216,291 4.7140 0.00%
2025-09-08 0 5.070 5.070 5.080 5.070 5.100 3,378,434 17,168,783 5.0819 4.707 4.707 4.716 4.707 4.735 3,638,896 4.7181 -0.59%
2025-09-05 0 5.100 5.100 5.110 5.090 5.120 3,852,979 19,647,135 5.0992 4.735 4.735 4.744 4.726 4.754 4,150,027 4.7342 0.20%
2025-09-04 0 5.090 5.090 5.100 5.070 5.150 6,777,180 34,605,069 5.1061 4.726 4.726 4.735 4.707 4.781 7,299,671 4.7406 0.59%
2025-09-03 0 5.060 5.050 5.060 5.050 5.080 2,420,753 12,260,503 5.0647 4.698 4.689 4.698 4.689 4.716 2,607,382 4.7022 -0.20%
2025-09-02 0 5.070 5.060 5.070 5.060 5.080 1,658,566 8,412,510 5.0722 4.707 4.698 4.707 4.698 4.716 1,786,434 4.7091 0.40%
2025-09-01 0 5.050 5.050 5.070 5.050 5.080 2,457,154 12,450,186 5.0669 4.689 4.689 4.707 4.689 4.716 2,646,590 4.7042 0.00%
2025-08-29 0 5.050 5.050 5.060 5.050 5.070 1,665,780 8,423,045 5.0565 4.689 4.689 4.698 4.689 4.707 1,794,204 4.6946 -0.20%
2025-08-28 0 5.060 5.060 5.070 5.050 5.070 1,515,150 7,669,145 5.0616 4.698 4.698 4.707 4.689 4.707 1,631,961 4.6993 0.00%
2025-08-27 0 5.060 5.060 5.070 5.060 5.070 18,159,000 91,896,003 5.0606 4.698 4.698 4.707 4.698 4.707 19,558,979 4.6984 0.00%
2025-08-26 0 5.060 5.060 5.070 5.060 5.080 4,202,116 21,278,991 5.0639 4.698 4.698 4.707 4.698 4.716 4,526,081 4.7014 0.00%
2025-08-25 0 5.060 5.060 5.070 5.060 5.080 3,505,395 17,776,827 5.0713 4.698 4.698 4.707 4.698 4.716 3,775,646 4.7083 -0.20%
2025-08-22 0 5.070 5.070 5.080 5.060 5.080 2,577,500 13,077,770 5.0738 4.707 4.707 4.716 4.698 4.716 2,776,214 4.7106 0.20%
2025-08-21 0 5.060 5.060 5.070 5.060 5.070 2,341,931 11,859,707 5.0641 4.698 4.698 4.707 4.698 4.707 2,522,484 4.7016 0.00%
2025-08-20 0 5.060 5.060 5.070 5.060 5.070 3,170,171 16,054,920 5.0644 4.698 4.698 4.707 4.698 4.707 3,414,577 4.7019 -0.20%
2025-08-19 0 5.070 5.060 5.070 5.060 5.080 2,083,117 10,561,147 5.0699 4.707 4.698 4.707 4.698 4.716 2,243,716 4.7070 0.20%
2025-08-18 0 5.060 5.060 5.070 5.060 5.080 4,537,189 22,999,021 5.0690 4.698 4.698 4.707 4.698 4.716 4,886,986 4.7062 -0.20%
2025-08-15 0 5.070 5.060 5.070 5.060 5.070 2,949,954 14,941,108 5.0649 4.707 4.698 4.707 4.698 4.707 3,177,383 4.7023 0.20%
2025-08-14 0 5.060 5.060 5.080 5.060 5.080 3,930,867 19,897,235 5.0618 4.698 4.698 4.716 4.698 4.716 4,233,920 4.6995 0.00%
2025-08-13 0 5.060 5.060 5.070 5.050 5.080 5,164,033 26,158,500 5.0655 4.698 4.698 4.707 4.689 4.716 5,562,157 4.7029 0.20%
2025-08-12 0 5.050 5.050 5.060 5.050 5.060 3,972,133 20,074,248 5.0538 4.689 4.689 4.698 4.689 4.698 4,278,367 4.6920 0.00%
2025-08-11 0 5.050 5.050 5.060 5.050 5.060 4,654,500 23,531,315 5.0556 4.689 4.689 4.698 4.689 4.698 5,013,342 4.6937 0.00%
2025-08-08 0 5.050 5.050 5.060 5.050 5.060 2,659,500 13,441,490 5.0541 4.689 4.689 4.698 4.689 4.698 2,864,536 4.6924 0.00%
2025-08-07 0 5.050 5.050 5.060 5.050 5.060 8,228,351 41,623,935 5.0586 4.689 4.689 4.698 4.689 4.698 8,862,721 4.6965 0.00%
2025-08-06 0 5.050 5.050 5.060 5.040 5.060 1,674,900 8,464,020 5.0534 4.689 4.689 4.698 4.679 4.698 1,804,027 4.6917 0.00%
2025-08-05 0 5.050 5.050 5.070 5.040 5.070 3,243,154 16,411,350 5.0603 4.689 4.689 4.707 4.679 4.707 3,493,187 4.6981 0.20%
2025-08-04 0 5.040 5.040 5.050 5.010 5.060 9,140,450 46,055,407 5.0386 4.679 4.679 4.689 4.651 4.698 9,845,139 4.6780 0.80%
2025-08-01 0 5.000 5.000 5.010 4.990 5.010 1,695,217 8,468,082 4.9953 4.642 4.642 4.651 4.633 4.651 1,825,911 4.6377 0.20%
2025-07-31 0 4.990 4.990 5.000 4.990 5.010 1,489,389 7,440,269 4.9955 4.633 4.633 4.642 4.633 4.651 1,604,214 4.6380 -0.20%
2025-07-30 0 5.000 5.000 5.010 4.990 5.010 7,195,500 35,978,865 5.0002 4.642 4.642 4.651 4.633 4.651 7,750,242 4.6423 0.00%
2025-07-29 0 5.000 5.000 5.010 5.000 5.010 1,228,000 6,142,260 5.0018 4.642 4.642 4.651 4.642 4.651 1,322,673 4.6438 0.00%
2025-07-28 0 5.000 5.000 5.010 4.990 5.010 1,001,704 5,008,838 5.0003 4.642 4.642 4.651 4.633 4.651 1,078,931 4.6424 0.00%
2025-07-25 0 5.000 5.000 5.010 4.990 5.010 1,482,500 7,409,840 4.9982 4.642 4.642 4.651 4.633 4.651 1,596,794 4.6404 0.20%
2025-07-24 0 4.990 4.990 5.000 4.990 5.000 2,509,973 12,530,316 4.9922 4.633 4.633 4.642 4.633 4.642 2,703,481 4.6349 -0.20%
2025-07-23 0 5.000 4.990 5.000 4.990 5.010 1,951,500 9,755,405 4.9989 4.642 4.633 4.642 4.633 4.651 2,101,952 4.6411 -0.20%
2025-07-22 0 5.010 5.000 5.010 4.980 5.010 1,077,315 5,384,955 4.9985 4.651 4.642 4.651 4.624 4.651 1,160,371 4.6407 0.40%
2025-07-21 0 4.990 4.990 5.000 4.980 5.000 2,389,500 11,922,195 4.9894 4.633 4.633 4.642 4.624 4.642 2,573,720 4.6323 -0.20%
2025-07-18 0 5.000 4.990 5.000 4.990 5.010 1,119,000 5,596,010 5.0009 4.642 4.633 4.642 4.633 4.651 1,205,270 4.6430 0.00%
2025-07-17 0 5.000 5.000 5.010 5.000 5.010 1,101,000 5,505,980 5.0009 4.642 4.642 4.651 4.642 4.651 1,185,882 4.6429 -0.20%
2025-07-16 0 5.010 5.000 5.010 5.000 5.020 1,183,500 5,922,884 5.0045 4.651 4.642 4.651 4.642 4.661 1,274,743 4.6463 0.40%
2025-07-15 0 4.990 4.990 5.000 4.990 5.010 2,893,552 14,467,835 5.0000 4.633 4.633 4.642 4.633 4.651 3,116,632 4.6421 -0.20%
2025-07-14 0 5.000 5.000 5.010 5.000 5.010 1,703,000 8,518,315 5.0019 4.642 4.642 4.651 4.642 4.651 1,834,294 4.6439 -0.20%
2025-07-11 0 5.010 5.000 5.010 5.000 5.010 3,254,460 16,281,984 5.0030 4.651 4.642 4.651 4.642 4.651 3,505,365 4.6449 0.00%
2025-07-10 0 5.010 5.000 5.010 4.990 5.010 1,603,500 8,022,065 5.0028 4.651 4.642 4.651 4.633 4.651 1,727,123 4.6448 0.00%
2025-07-09 0 5.010 5.000 5.010 4.990 5.010 1,261,985 6,305,683 4.9966 4.651 4.642 4.651 4.633 4.651 1,359,279 4.6390 0.20%
2025-07-08 0 5.000 5.000 5.010 4.980 5.010 1,329,230 6,642,650 4.9974 4.642 4.642 4.651 4.624 4.651 1,431,708 4.6397 0.20%
2025-07-07 0 4.990 4.990 5.000 4.990 5.010 861,500 4,306,975 4.9994 4.633 4.633 4.642 4.633 4.651 927,918 4.6415 -0.80%
2025-07-04 0 5.030 5.020 5.030 5.000 5.030 1,522,237 7,637,647 5.0174 4.670 4.661 4.670 4.642 4.670 1,639,595 4.6583 0.40%
2025-07-03 0 5.010 5.000 5.010 4.990 5.010 2,085,127 10,425,197 4.9998 4.651 4.642 4.651 4.633 4.651 2,245,881 4.6419 0.60%
2025-07-02 0 4.980 4.980 4.990 4.970 5.000 1,531,500 7,637,155 4.9867 4.624 4.624 4.633 4.614 4.642 1,649,572 4.6298 0.20%
2025-06-30 0 4.970 4.970 4.980 4.970 5.000 1,503,242 7,486,187 4.9800 4.614 4.614 4.624 4.614 4.642 1,619,135 4.6236 -0.20%
2025-06-27 0 4.980 4.980 4.990 4.970 5.000 1,448,579 7,219,986 4.9842 4.624 4.624 4.633 4.614 4.642 1,560,258 4.6274 -0.20%
2025-06-26 0 4.990 4.990 5.000 4.980 5.000 2,001,000 9,979,090 4.9871 4.633 4.633 4.642 4.624 4.642 2,155,268 4.6301 0.00%
2025-06-25 0 4.990 4.980 4.990 4.970 4.990 1,147,000 5,711,500 4.9795 4.633 4.624 4.633 4.614 4.633 1,235,429 4.6231 0.40%
2025-06-24 0 4.970 4.970 4.980 4.970 4.990 932,615 4,643,179 4.9787 4.614 4.614 4.624 4.614 4.633 1,004,516 4.6223 -0.40%
2025-06-23 0 4.990 4.980 4.990 4.970 4.990 1,702,482 8,488,751 4.9861 4.633 4.624 4.633 4.614 4.633 1,833,736 4.6292 0.00%
2025-06-20 0 4.990 4.950 4.990 4.940 4.990 11,593,627 57,764,120 4.9824 4.633 4.596 4.633 4.586 4.633 12,487,445 4.6258 0.81%
2025-06-19 0 4.950 4.950 4.960 4.950 4.970 3,705,000 18,344,032 4.9512 4.596 4.596 4.605 4.596 4.614 3,990,639 4.5968 -0.20%
2025-06-18 0 4.960 4.960 4.970 4.920 5.170 14,265,000 72,575,840 5.0877 4.605 4.605 4.614 4.568 4.800 15,364,769 4.7235 -0.20%
2025-06-17 0 4.970 4.960 4.970 4.950 4.970 696,500 3,456,170 4.9622 4.614 4.605 4.614 4.596 4.614 750,197 4.6070 0.20%
2025-06-16 0 4.960 4.960 4.970 4.950 4.970 1,501,255 7,438,164 4.9546 4.605 4.605 4.614 4.596 4.614 1,616,995 4.6000 0.00%
2025-06-13 0 4.960 4.950 4.960 4.950 4.970 636,000 3,154,267 4.9595 4.605 4.596 4.605 4.596 4.614 685,033 4.6045 -0.20%
2025-06-12 0 4.970 4.950 4.970 4.950 4.970 1,134,000 5,620,762 4.9566 4.614 4.596 4.614 4.596 4.614 1,221,426 4.6018 0.40%
2025-06-11 0 4.950 4.950 4.970 4.940 4.970 996,200 4,932,665 4.9515 4.596 4.596 4.614 4.586 4.614 1,073,003 4.5971 0.00%
2025-06-10 0 4.950 4.950 4.970 4.950 4.980 1,342,500 6,654,870 4.9571 4.596 4.596 4.614 4.596 4.624 1,446,001 4.6023 -0.40%
2025-06-09 0 4.970 4.940 4.970 4.940 4.980 1,164,500 5,764,586 4.9503 4.614 4.586 4.614 4.586 4.624 1,254,278 4.5959 0.00%
2025-06-06 0 4.970 4.940 4.970 4.940 4.970 953,092 4,727,851 4.9605 4.614 4.586 4.614 4.586 4.614 1,026,571 4.6055 0.61%
2025-06-05 0 4.940 4.940 4.950 4.930 4.950 734,501 3,628,349 4.9399 4.586 4.586 4.596 4.577 4.596 791,128 4.5863 0.20%
2025-06-04 0 4.930 4.930 4.950 4.930 4.980 3,156,201 15,640,637 4.9555 4.577 4.577 4.596 4.577 4.624 3,399,530 4.6008 -1.00%
2025-06-03 0 4.980 4.970 4.980 4.950 4.990 1,643,055 8,172,621 4.9740 4.624 4.614 4.624 4.596 4.633 1,769,727 4.6180 0.61%
2025-06-02 0 4.950 4.940 4.950 4.930 4.950 2,046,552 10,110,468 4.9402 4.596 4.586 4.596 4.577 4.596 2,204,332 4.5866 0.00%
2025-05-30 0 4.950 4.940 4.950 4.920 4.960 4,274,000 21,134,772 4.9450 4.596 4.586 4.596 4.568 4.605 4,603,507 4.5910 0.41%
2025-05-29 0 4.930 4.930 4.940 4.920 4.980 1,840,910 9,089,894 4.9377 4.577 4.577 4.586 4.568 4.624 1,982,836 4.5843 -1.00%
2025-05-28 0 4.980 4.950 4.980 4.870 4.990 1,763,500 8,702,537 4.9348 4.624 4.596 4.624 4.521 4.633 1,899,458 4.5816 -0.20%
2025-05-27 0 4.990 4.970 4.990 4.950 5.050 1,256,000 6,252,220 4.9779 4.633 4.614 4.633 4.596 4.689 1,352,832 4.6216 0.50%
2025-05-26 0 5.120 5.120 5.130 5.090 5.130 2,486,000 12,707,075 5.1115 4.610 4.610 4.619 4.583 4.619 2,761,252 4.6019 0.20%
2025-05-23 0 5.110 5.100 5.110 5.080 5.120 1,092,594 5,573,282 5.1010 4.601 4.592 4.601 4.574 4.610 1,213,567 4.5925 0.20%
2025-05-22 0 5.100 5.090 5.100 5.080 5.130 1,629,500 8,320,040 5.1059 4.592 4.583 4.592 4.574 4.619 1,809,920 4.5969 0.00%
2025-05-21 0 5.100 5.090 5.100 5.080 5.110 1,973,196 10,056,799 5.0967 4.592 4.583 4.592 4.574 4.601 2,191,670 4.5886 0.00%
2025-05-20 0 5.100 5.100 5.120 5.080 5.120 1,249,687 6,376,078 5.1021 4.592 4.592 4.610 4.574 4.610 1,388,054 4.5935 0.00%
2025-05-19 0 5.100 5.100 5.110 5.080 5.110 1,480,930 7,547,096 5.0962 4.592 4.592 4.601 4.574 4.601 1,644,900 4.5882 0.39%
2025-05-16 0 5.080 5.080 5.090 5.070 5.090 885,000 4,497,602 5.0820 4.574 4.574 4.583 4.565 4.583 982,988 4.5754 0.00%
2025-05-15 0 5.080 5.080 5.090 5.070 5.100 1,019,000 5,178,687 5.0821 4.574 4.574 4.583 4.565 4.592 1,131,825 4.5755 -0.20%
2025-05-14 0 5.090 5.090 5.100 5.070 5.100 994,000 5,052,687 5.0832 4.583 4.583 4.592 4.565 4.592 1,104,057 4.5765 0.20%
2025-05-13 0 5.080 5.070 5.080 5.060 5.100 809,500 4,114,095 5.0823 4.574 4.565 4.574 4.556 4.592 899,129 4.5756 -0.39%
2025-05-12 0 5.100 5.100 5.110 5.080 5.120 1,674,000 8,529,630 5.0954 4.592 4.592 4.601 4.574 4.610 1,859,347 4.5874 -0.97%
2025-05-09 0 5.150 5.120 5.150 5.080 5.150 1,430,082 7,322,422 5.1203 4.637 4.610 4.637 4.574 4.637 1,588,422 4.6099 0.78%
2025-05-08 0 5.110 5.100 5.110 5.060 5.130 1,460,000 7,449,220 5.1022 4.601 4.592 4.601 4.556 4.619 1,621,653 4.5936 0.20%
2025-05-07 0 5.100 5.090 5.100 5.070 5.120 3,374,500 17,205,065 5.0986 4.592 4.583 4.592 4.565 4.610 3,748,128 4.5903 -0.39%
2025-05-06 0 5.120 5.110 5.120 5.070 5.140 3,041,332 15,523,980 5.1043 4.610 4.601 4.610 4.565 4.628 3,378,071 4.5955 1.19%
2025-05-02 0 5.060 5.060 5.070 5.040 5.080 5,344,516 27,007,961 5.0534 4.556 4.556 4.565 4.538 4.574 5,936,266 4.5497 -0.20%
2025-04-30 0 5.070 5.060 5.070 5.050 5.080 5,478,750 27,762,035 5.0672 4.565 4.556 4.565 4.547 4.574 6,085,362 4.5621 0.20%
2025-04-29 0 5.060 5.060 5.070 5.040 5.090 1,426,610 7,222,194 5.0625 4.556 4.556 4.565 4.538 4.583 1,584,566 4.5578 -0.20%
2025-04-28 0 5.070 5.060 5.070 5.060 5.120 2,642,500 13,419,847 5.0785 4.565 4.556 4.565 4.556 4.610 2,935,080 4.5722 0.00%
2025-04-25 0 5.070 5.060 5.070 5.030 5.080 1,788,750 9,047,982 5.0583 4.565 4.556 4.565 4.529 4.574 1,986,802 4.5540 0.20%
2025-04-24 0 5.060 5.060 5.090 5.000 5.110 2,378,845 12,077,546 5.0771 4.556 4.556 4.583 4.502 4.601 2,642,233 4.5710 -0.98%
2025-04-23 0 5.110 5.110 5.120 5.060 5.130 1,022,500 5,223,107 5.1082 4.601 4.601 4.610 4.556 4.619 1,135,712 4.5990 -0.39%
2025-04-22 0 5.130 5.120 5.130 5.060 5.130 2,210,042 11,323,835 5.1238 4.619 4.610 4.619 4.556 4.619 2,454,740 4.6130 0.00%
2025-04-17 0 5.130 5.120 5.130 5.050 5.130 781,500 3,992,232 5.1084 4.619 4.610 4.619 4.547 4.619 868,028 4.5992 0.59%
2025-04-16 0 5.100 5.100 5.110 5.050 5.130 3,937,978 20,077,049 5.0983 4.592 4.592 4.601 4.547 4.619 4,373,995 4.5901 0.00%
2025-04-15 0 5.100 5.080 5.100 5.080 5.110 2,835,000 14,441,625 5.0940 4.592 4.574 4.592 4.574 4.601 3,148,894 4.5863 0.00%
2025-04-14 0 5.100 5.080 5.100 5.040 5.110 8,114,000 41,342,935 5.0953 4.592 4.574 4.592 4.538 4.601 9,012,390 4.5873 0.00%
2025-04-11 0 5.100 5.090 5.100 5.060 5.100 4,508,524 22,943,666 5.0890 4.592 4.583 4.592 4.556 4.592 5,007,712 4.5817 0.59%
2025-04-10 0 5.070 5.060 5.070 4.980 5.160 4,535,024 22,898,391 5.0492 4.565 4.556 4.565 4.484 4.646 5,037,146 4.5459 0.00%
2025-04-09 0 5.070 5.070 5.080 4.950 5.090 3,194,944 16,086,153 5.0349 4.565 4.565 4.574 4.457 4.583 3,548,691 4.5330 -0.20%
2025-04-08 0 5.080 5.040 5.080 4.930 5.080 7,956,281 39,752,697 4.9964 4.574 4.538 4.574 4.439 4.574 8,837,208 4.4983 2.01%
2025-04-07 0 4.980 4.970 4.980 4.950 5.150 11,191,069 55,769,941 4.9834 4.484 4.475 4.484 4.457 4.637 12,430,155 4.4867 -4.60%
2025-04-03 0 5.220 5.210 5.220 5.180 5.230 4,401,775 22,969,845 5.2183 4.700 4.691 4.700 4.664 4.709 4,889,144 4.6981 0.19%
2025-04-02 0 5.210 5.210 5.220 5.170 5.230 3,151,000 16,400,962 5.2050 4.691 4.691 4.700 4.655 4.709 3,499,882 4.6861 0.19%
2025-04-01 0 5.200 5.200 5.210 5.150 5.230 5,615,802 29,176,808 5.1955 4.682 4.682 4.691 4.637 4.709 6,237,589 4.6776 0.39%
2025-03-31 0 5.180 5.180 5.190 5.150 5.200 3,934,000 20,390,070 5.1830 4.664 4.664 4.673 4.637 4.682 4,369,576 4.6664 -0.58%
2025-03-28 0 5.210 5.210 5.220 5.170 5.220 3,276,668 17,039,199 5.2002 4.691 4.691 4.700 4.655 4.700 3,639,464 4.6818 -0.19%
2025-03-27 0 5.220 5.220 5.230 5.190 5.230 2,842,740 14,809,433 5.2096 4.700 4.700 4.709 4.673 4.709 3,157,491 4.6903 -0.19%
2025-03-26 0 5.230 5.220 5.230 5.170 5.250 4,997,280 26,097,155 5.2223 4.709 4.700 4.709 4.655 4.727 5,550,584 4.7017 0.00%
2025-03-25 0 5.230 5.220 5.230 5.170 5.230 4,823,888 25,085,634 5.2003 4.709 4.700 4.709 4.655 4.709 5,357,994 4.6819 0.00%
2025-03-24 0 5.230 5.220 5.230 5.150 5.230 2,970,577 15,437,731 5.1969 4.709 4.700 4.709 4.637 4.709 3,299,482 4.6788 1.16%
2025-03-21 0 5.170 5.170 5.190 5.130 5.210 7,488,794 38,833,895 5.1856 4.655 4.655 4.673 4.619 4.691 8,317,961 4.6687 -0.58%
2025-03-20 0 5.200 5.190 5.200 5.130 5.200 4,471,612 23,228,767 5.1947 4.682 4.673 4.682 4.619 4.682 4,966,713 4.6769 0.00%
2025-03-19 0 5.200 5.190 5.200 5.160 5.220 8,035,203 41,750,704 5.1960 4.682 4.673 4.682 4.646 4.700 8,924,868 4.6780 -0.19%
2025-03-18 0 5.210 5.200 5.210 5.150 5.300 11,238,422 58,403,367 5.1968 4.691 4.682 4.691 4.637 4.772 12,482,751 4.6787 -2.07%
2025-03-17 0 5.320 5.310 5.320 5.200 5.320 5,371,893 28,443,428 5.2949 4.790 4.781 4.790 4.682 4.790 5,966,674 4.7670 1.72%
2025-03-14 0 5.230 5.220 5.230 5.190 5.230 8,420,578 43,900,805 5.2135 4.709 4.700 4.709 4.673 4.709 9,352,913 4.6938 0.58%
2025-03-13 0 5.200 5.200 5.210 5.170 5.230 16,830,333 87,435,676 5.1951 4.682 4.682 4.691 4.655 4.709 18,693,804 4.6773 0.78%
2025-03-12 0 5.160 5.160 5.180 5.130 5.190 15,644,150 80,816,624 5.1659 4.646 4.646 4.664 4.619 4.673 17,376,285 4.6510 0.58%
2025-03-11 0 5.130 5.130 5.150 5.110 5.190 9,475,438 48,741,146 5.1439 4.619 4.619 4.637 4.601 4.673 10,524,568 4.6312 -0.19%
2025-03-10 0 5.140 5.140 5.160 5.120 5.190 8,336,765 42,928,753 5.1493 4.628 4.628 4.646 4.610 4.673 9,259,820 4.6360 -0.58%
2025-03-07 0 5.170 5.160 5.170 5.140 5.180 4,772,910 24,584,700 5.1509 4.655 4.646 4.655 4.628 4.664 5,301,371 4.6374 0.98%
2025-03-06 0 5.120 5.120 5.150 5.120 5.200 8,925,016 45,913,017 5.1443 4.610 4.610 4.637 4.610 4.682 9,913,202 4.6315 -0.39%
2025-03-05 0 5.140 5.130 5.140 5.030 5.140 3,543,162 18,148,002 5.1220 4.628 4.619 4.628 4.529 4.628 3,935,464 4.6114 0.59%
2025-03-04 0 5.110 5.090 5.110 4.980 5.110 2,528,216 12,842,253 5.0796 4.601 4.583 4.601 4.484 4.601 2,808,143 4.5732 0.20%
2025-03-03 0 5.100 5.070 5.100 5.030 5.150 8,754,814 44,634,505 5.0983 4.592 4.565 4.592 4.529 4.637 9,724,155 4.5901 0.99%
2025-02-28 0 5.050 5.050 5.060 5.040 5.100 5,934,964 30,015,171 5.0573 4.547 4.547 4.556 4.538 4.592 6,592,089 4.5532 -0.20%
2025-02-27 0 5.060 5.050 5.060 5.030 5.080 7,374,050 37,228,738 5.0486 4.556 4.547 4.556 4.529 4.574 8,190,512 4.5453 0.20%
2025-02-26 0 5.050 5.040 5.050 4.990 5.050 5,711,566 28,714,027 5.0273 4.547 4.538 4.547 4.493 4.547 6,343,956 4.5262 1.00%
2025-02-25 0 5.000 5.000 5.010 4.980 5.050 3,973,700 19,899,582 5.0078 4.502 4.502 4.511 4.484 4.547 4,413,672 4.5086 -1.19%
2025-02-24 0 5.060 5.050 5.060 5.050 5.090 1,486,500 7,527,650 5.0640 4.556 4.547 4.556 4.547 4.583 1,651,087 4.5592 0.00%
2025-02-21 0 5.060 5.050 5.060 5.040 5.090 4,195,340 21,273,535 5.0708 4.556 4.547 4.556 4.538 4.583 4,659,852 4.5653 0.00%
2025-02-20 0 5.060 5.060 5.070 5.050 5.120 867,500 4,397,850 5.0696 4.556 4.556 4.565 4.547 4.610 963,550 4.5642 -0.78%
2025-02-19 0 5.100 5.100 5.110 5.100 5.160 3,207,900 16,465,819 5.1329 4.592 4.592 4.601 4.592 4.646 3,563,082 4.6212 -0.97%
2025-02-18 0 5.150 5.140 5.150 5.080 5.150 3,091,417 15,832,700 5.1215 4.637 4.628 4.637 4.574 4.637 3,433,702 4.6110 1.38%
2025-02-17 0 5.080 5.080 5.090 5.000 5.100 9,204,242 46,004,354 4.9982 4.574 4.574 4.583 4.502 4.592 10,223,345 4.4999 1.20%
2025-02-14 0 5.020 5.010 5.020 4.920 5.030 7,352,836 36,749,923 4.9981 4.520 4.511 4.520 4.430 4.529 8,166,949 4.4998 2.03%
2025-02-13 0 4.920 4.910 4.920 4.900 5.130 21,041,840 104,381,376 4.9607 4.430 4.421 4.430 4.412 4.619 23,371,613 4.4662 -3.72%
2025-02-12 0 5.110 5.100 5.110 5.000 5.110 7,689,137 38,885,672 5.0572 4.601 4.592 4.601 4.502 4.601 8,540,486 4.5531 2.00%
2025-02-11 0 5.010 5.000 5.010 4.880 5.240 34,633,140 176,199,641 5.0876 4.511 4.502 4.511 4.394 4.718 38,467,755 4.5805 -4.39%
2025-02-10 0 5.240 5.230 5.240 5.220 5.270 8,477,000 44,334,020 5.2299 4.718 4.709 4.718 4.700 4.745 9,415,582 4.7086 -0.19%
2025-02-07 0 5.250 5.250 5.260 5.220 5.280 3,057,377 16,030,203 5.2431 4.727 4.727 4.736 4.700 4.754 3,395,893 4.7205 -0.94%
2025-02-06 0 5.300 5.290 5.300 5.260 5.320 2,128,179 11,265,498 5.2935 4.772 4.763 4.772 4.736 4.790 2,363,813 4.7658 0.00%
2025-02-05 0 5.300 5.300 5.310 5.240 5.300 2,846,599 15,035,598 5.2820 4.772 4.772 4.781 4.718 4.772 3,161,777 4.7554 0.38%
2025-02-04 0 5.280 5.250 5.280 5.240 5.330 2,885,332 15,203,947 5.2694 4.754 4.727 4.754 4.718 4.799 3,204,799 4.7441 -0.38%
2025-02-03 0 5.300 5.290 5.300 5.240 5.330 3,998,081 21,120,015 5.2825 4.772 4.763 4.772 4.718 4.799 4,440,752 4.7560 0.57%
2025-01-28 0 5.270 5.260 5.270 5.210 5.270 2,155,895 11,301,124 5.2420 4.745 4.736 4.745 4.691 4.745 2,394,598 4.7194 0.57%
2025-01-27 0 5.240 5.230 5.240 5.200 5.250 3,758,380 19,675,971 5.2352 4.718 4.709 4.718 4.682 4.727 4,174,511 4.7134 0.19%
2025-01-24 0 5.230 5.230 5.240 5.220 5.260 3,938,500 20,605,192 5.2317 4.709 4.709 4.718 4.700 4.736 4,374,575 4.7102 -0.19%
2025-01-23 0 5.240 5.240 5.250 5.170 5.290 11,183,956 58,493,621 5.2301 4.718 4.718 4.727 4.655 4.763 12,422,254 4.7088 -0.19%
2025-01-22 0 5.250 5.250 5.260 5.240 5.260 7,057,030 36,988,096 5.2413 4.727 4.727 4.736 4.718 4.736 7,838,391 4.7188 0.00%
2025-01-21 0 5.250 5.240 5.250 5.240 5.280 10,190,492 53,563,380 5.2562 4.727 4.718 4.727 4.718 4.754 11,318,793 4.7323 0.19%
2025-01-20 0 5.240 5.240 5.250 5.220 5.260 3,177,000 16,654,045 5.2421 4.718 4.718 4.727 4.700 4.736 3,528,761 4.7195 -0.19%
2025-01-17 0 5.250 5.240 5.250 5.240 5.280 9,187,000 48,208,502 5.2475 4.727 4.718 4.727 4.718 4.754 10,204,194 4.7244 -0.57%
2025-01-16 0 5.280 5.270 5.280 5.240 5.290 5,142,678 27,039,681 5.2579 4.754 4.745 4.754 4.718 4.763 5,712,080 4.7338 0.57%
2025-01-15 0 5.250 5.230 5.250 5.220 5.290 4,072,468 21,301,207 5.2305 4.727 4.709 4.727 4.700 4.763 4,523,376 4.7091 0.38%
2025-01-14 0 5.230 5.230 5.240 5.150 5.500 14,805,813 77,622,367 5.2427 4.709 4.709 4.718 4.637 4.952 16,445,127 4.7201 1.16%
2025-01-13 0 5.170 5.160 5.170 5.140 5.180 7,431,880 38,358,754 5.1614 4.655 4.646 4.655 4.628 4.664 8,254,745 4.6469 0.39%
2025-01-10 0 5.150 5.150 5.160 5.150 5.180 5,102,500 26,335,105 5.1612 4.637 4.637 4.646 4.637 4.664 5,667,454 4.6467 -0.39%
2025-01-09 0 5.170 5.170 5.180 5.150 5.180 4,623,000 23,842,297 5.1573 4.655 4.655 4.664 4.637 4.664 5,134,863 4.6432 -0.19%
2025-01-08 0 5.180 5.160 5.180 5.150 5.200 10,490,194 54,294,702 5.1758 4.664 4.646 4.664 4.637 4.682 11,651,678 4.6598 0.00%
2025-01-07 0 5.180 5.180 5.190 5.130 5.200 4,354,476 22,530,923 5.1742 4.664 4.664 4.673 4.619 4.682 4,836,608 4.6584 0.00%
2025-01-06 0 5.180 5.150 5.180 5.100 5.190 5,470,972 28,220,926 5.1583 4.664 4.637 4.664 4.592 4.673 6,076,723 4.6441 1.57%
2025-01-03 0 5.100 5.100 5.110 5.080 5.110 2,550,500 13,009,785 5.1009 4.592 4.592 4.601 4.574 4.601 2,832,894 4.5924 0.39%
2025-01-02 0 5.080 5.080 5.100 5.080 5.100 2,604,000 13,260,920 5.0925 4.574 4.574 4.592 4.574 4.592 2,892,317 4.5849 -0.20%
2024-12-31 0 5.090 5.090 5.100 5.090 5.150 3,815,255 19,539,445 5.1214 4.583 4.583 4.592 4.583 4.637 4,237,684 4.6109 0.00%
2024-12-30 0 5.090 5.080 5.090 5.080 5.120 3,240,500 16,543,167 5.1051 4.583 4.574 4.583 4.574 4.610 3,599,291 4.5962 -0.20%
2024-12-27 0 5.100 5.090 5.100 5.090 5.140 3,719,776 19,020,045 5.1132 4.592 4.583 4.592 4.583 4.628 4,131,633 4.6035 0.20%
2024-12-24 0 5.090 5.090 5.100 5.090 5.140 1,847,217 9,448,750 5.1151 4.583 4.583 4.592 4.583 4.628 2,051,743 4.6052 -0.59%
2024-12-23 0 5.120 5.110 5.120 5.090 5.140 4,725,500 24,176,896 5.1163 4.610 4.601 4.610 4.583 4.628 5,248,712 4.6063 0.39%
2024-12-20 0 5.100 5.090 5.100 5.050 5.100 5,354,887 27,217,235 5.0827 4.592 4.583 4.592 4.547 4.592 5,947,785 4.5760 0.59%
2024-12-19 0 5.070 5.060 5.070 5.040 5.110 3,588,409 18,205,833 5.0735 4.565 4.556 4.565 4.538 4.601 3,985,721 4.5678 -0.59%
2024-12-18 0 5.100 5.090 5.100 5.060 5.130 5,213,591 26,582,739 5.0987 4.592 4.583 4.592 4.556 4.619 5,790,845 4.5905 0.00%
2024-12-17 0 5.100 5.090 5.100 5.010 5.120 9,081,660 46,100,892 5.0763 4.592 4.583 4.592 4.511 4.610 10,087,190 4.5702 -0.10%
2024-12-16 0 5.270 5.270 5.280 5.240 5.330 6,477,068 34,259,789 5.2894 4.596 4.596 4.605 4.570 4.648 7,426,741 4.6130 -0.57%
2024-12-13 0 5.300 5.300 5.310 5.280 5.320 7,260,700 38,498,824 5.3024 4.622 4.622 4.631 4.605 4.640 8,325,270 4.6243 -0.19%
2024-12-12 0 5.310 5.290 5.310 5.270 5.350 13,887,676 73,618,172 5.3010 4.631 4.614 4.631 4.596 4.666 15,923,899 4.6231 0.76%
2024-12-11 0 5.270 5.270 5.280 5.190 5.300 6,783,382 35,661,679 5.2572 4.596 4.596 4.605 4.526 4.622 7,777,967 4.5850 0.00%
2024-12-10 0 5.270 5.250 5.270 5.140 5.290 14,158,298 73,959,625 5.2238 4.596 4.579 4.596 4.483 4.614 16,234,200 4.5558 2.13%
2024-12-09 0 5.160 5.150 5.160 5.130 5.170 8,861,844 45,632,550 5.1493 4.500 4.491 4.500 4.474 4.509 10,161,175 4.4909 0.00%
2024-12-06 0 5.160 5.150 5.160 5.140 5.180 17,302,049 89,122,637 5.1510 4.500 4.491 4.500 4.483 4.518 19,838,890 4.4923 -0.39%
2024-12-05 0 5.180 5.170 5.180 5.140 5.180 11,410,693 58,887,707 5.1607 4.518 4.509 4.518 4.483 4.518 13,083,739 4.5008 0.58%
2024-12-04 0 5.150 5.140 5.150 5.100 5.180 15,347,000 78,994,704 5.1472 4.491 4.483 4.491 4.448 4.518 17,597,190 4.4891 0.39%
2024-12-03 0 5.130 5.130 5.140 5.080 5.230 51,977,673 267,869,328 5.1535 4.474 4.474 4.483 4.430 4.561 59,598,684 4.4946 5.56%
2024-12-02 1 - - - - - 0 0 - 4.239 - - - - 0 - 0.00%
2024-11-29 0 4.860 4.860 4.870 4.580 4.880 25,989,066 124,280,287 4.7820 4.239 4.239 4.247 3.994 4.256 29,799,605 4.1705 6.11%
2024-11-28 0 4.580 4.580 4.590 4.520 4.620 6,979,000 32,012,307 4.5869 3.994 3.994 4.003 3.942 4.029 8,002,267 4.0004 1.10%
2024-11-27 0 4.530 4.520 4.530 4.470 4.550 5,145,000 23,205,154 4.5102 3.951 3.942 3.951 3.898 3.968 5,899,364 3.9335 1.12%
2024-11-26 0 4.480 4.460 4.480 4.410 4.630 6,615,565 29,668,366 4.4846 3.907 3.890 3.907 3.846 4.038 7,585,545 3.9112 -3.45%
2024-11-25 0 4.640 4.630 4.640 4.350 4.690 13,560,522 62,446,568 4.6050 4.047 4.038 4.047 3.794 4.090 15,548,777 4.0162 5.69%
2024-11-22 0 4.390 4.380 4.390 4.360 4.500 7,745,000 34,108,150 4.4039 3.829 3.820 3.829 3.802 3.925 8,880,579 3.8408 -0.90%
2024-11-21 0 4.430 4.430 4.440 4.280 4.590 16,222,298 71,345,103 4.3980 3.864 3.864 3.872 3.733 4.003 18,600,825 3.8356 -3.70%
2024-11-20 0 4.600 4.600 4.610 4.390 4.940 61,021,794 282,581,268 4.6308 4.012 4.012 4.021 3.829 4.308 69,968,862 4.0387 6.73%
2024-11-19 1 - - - - - 0 0 - 3.759 - - - - 0 - 0.00%
2024-11-18 0 4.310 4.280 4.310 4.150 4.430 24,030,254 102,610,261 4.2700 3.759 3.733 3.759 3.619 3.864 27,553,591 3.7240 4.11%
2024-11-15 0 4.140 4.130 4.140 3.900 4.410 33,724,300 140,484,811 4.1657 3.611 3.602 3.611 3.401 3.846 38,668,986 3.6330 6.15%
2024-11-14 0 3.900 3.890 3.900 3.740 3.940 14,193,500 55,033,745 3.8774 3.401 3.393 3.401 3.262 3.436 16,274,563 3.3816 3.45%
2024-11-13 0 3.770 3.750 3.770 3.650 3.820 13,096,000 49,139,385 3.7522 3.288 3.270 3.288 3.183 3.332 15,016,147 3.2724 1.62%
2024-11-12 0 3.710 3.700 3.710 3.700 3.790 3,002,000 11,209,589 3.7340 3.236 3.227 3.236 3.227 3.305 3,442,156 3.2566 -0.80%
2024-11-11 0 3.740 3.730 3.740 3.650 3.740 4,012,390 14,868,234 3.7056 3.262 3.253 3.262 3.183 3.262 4,600,690 3.2317 0.81%
2024-11-08 0 3.710 3.710 3.720 3.670 3.780 4,713,000 17,492,070 3.7115 3.236 3.236 3.244 3.201 3.297 5,404,024 3.2369 -0.54%
2024-11-07 0 3.730 3.710 3.730 3.670 3.770 6,122,710 22,726,474 3.7118 3.253 3.236 3.253 3.201 3.288 7,020,427 3.2372 -1.06%
2024-11-06 0 3.770 3.750 3.770 3.730 3.890 8,152,004 31,076,997 3.8122 3.288 3.270 3.288 3.253 3.393 9,347,258 3.3247 -2.84%
2024-11-05 0 3.880 3.860 3.880 3.720 3.880 10,083,151 38,590,187 3.8272 3.384 3.366 3.384 3.244 3.384 11,561,551 3.3378 2.92%
2024-11-04 0 3.770 3.760 3.770 3.610 3.800 12,652,000 46,936,755 3.7098 3.288 3.279 3.288 3.148 3.314 14,507,047 3.2354 4.72%
2024-11-01 0 3.600 3.590 3.600 3.480 3.780 17,920,357 65,475,263 3.6537 3.140 3.131 3.140 3.035 3.297 20,547,855 3.1865 4.96%
2024-10-31 0 3.430 3.430 3.450 3.360 3.510 6,086,500 20,830,036 3.4223 2.991 2.991 3.009 2.930 3.061 6,978,908 2.9847 -2.28%
2024-10-30 0 3.510 3.500 3.510 3.460 3.570 4,087,000 14,336,184 3.5078 3.061 3.052 3.061 3.018 3.113 4,686,239 3.0592 -1.40%
2024-10-29 0 3.560 3.560 3.570 3.520 3.730 6,397,000 23,108,034 3.6123 3.105 3.105 3.113 3.070 3.253 7,334,934 3.1504 -0.56%
2024-10-28 0 3.580 3.580 3.600 3.400 3.620 10,456,500 36,682,555 3.5081 3.122 3.122 3.140 2.965 3.157 11,989,641 3.0595 5.29%
2024-10-25 0 3.400 3.400 3.410 3.370 3.440 2,949,700 10,021,792 3.3976 2.965 2.965 2.974 2.939 3.000 3,382,188 2.9631 0.29%
2024-10-24 0 3.390 3.390 3.400 3.380 3.470 4,363,500 14,843,670 3.4018 2.957 2.957 2.965 2.948 3.026 5,003,280 2.9668 -2.02%
2024-10-23 0 3.460 3.450 3.460 3.350 3.470 6,412,072 21,963,861 3.4254 3.018 3.009 3.018 2.922 3.026 7,352,216 2.9874 0.29%
2024-10-22 0 3.450 3.440 3.450 3.270 3.480 13,031,808 44,581,498 3.4210 3.009 3.000 3.009 2.852 3.035 14,942,543 2.9835 4.86%
2024-10-21 0 3.290 3.280 3.290 3.150 3.300 6,645,000 21,582,715 3.2480 2.869 2.861 2.869 2.747 2.878 7,619,296 2.8326 3.46%
2024-10-18 0 3.180 3.170 3.180 3.080 3.180 4,305,000 13,529,650 3.1428 2.773 2.765 2.773 2.686 2.773 4,936,203 2.7409 2.91%
2024-10-17 0 3.090 3.080 3.090 3.060 3.160 4,198,752 13,059,376 3.1103 2.695 2.686 2.695 2.669 2.756 4,814,377 2.7126 -0.64%
2024-10-16 0 3.110 3.090 3.110 3.070 3.130 1,634,500 5,063,900 3.0981 2.712 2.695 2.712 2.677 2.730 1,874,152 2.7020 0.65%
2024-10-15 0 3.090 3.080 3.090 3.050 3.200 3,865,500 12,039,850 3.1147 2.695 2.686 2.695 2.660 2.791 4,432,263 2.7164 -2.52%
2024-10-14 0 3.170 3.160 3.170 3.080 3.190 3,684,000 11,550,845 3.1354 2.765 2.756 2.765 2.686 2.782 4,224,151 2.7345 1.60%
2024-10-10 0 3.120 3.110 3.120 3.040 3.160 4,016,100 12,541,008 3.1227 2.721 2.712 2.721 2.651 2.756 4,604,944 2.7234 2.63%
2024-10-09 0 3.040 3.020 3.040 2.980 3.150 5,968,500 18,103,195 3.0331 2.651 2.634 2.651 2.599 2.747 6,843,607 2.6453 0.33%
2024-10-08 0 3.030 3.030 3.040 3.000 3.290 10,351,206 32,002,880 3.0917 2.643 2.643 2.651 2.616 2.869 11,868,909 2.6964 -6.48%
2024-10-07 0 3.240 3.240 3.260 3.130 3.300 9,728,560 31,343,917 3.2218 2.826 2.826 2.843 2.730 2.878 11,154,970 2.8099 3.51%
2024-10-04 0 3.130 3.120 3.130 3.030 3.130 5,885,205 18,198,636 3.0923 2.730 2.721 2.730 2.643 2.730 6,748,099 2.6969 0.64%
2024-10-03 0 3.110 3.090 3.110 3.060 3.220 12,150,711 38,072,358 3.1333 2.712 2.695 2.712 2.669 2.808 13,932,259 2.7327 0.00%
2024-10-02 0 3.110 3.100 3.110 3.050 3.130 11,080,000 34,160,780 3.0831 2.712 2.704 2.712 2.660 2.730 12,704,559 2.6889 0.32%
2024-09-30 0 3.100 3.080 3.100 3.030 3.160 10,267,000 31,617,432 3.0795 2.704 2.686 2.704 2.643 2.756 11,772,356 2.6857 1.97%
2024-09-27 0 3.040 3.030 3.040 3.020 3.150 10,570,500 32,348,577 3.0603 2.651 2.643 2.651 2.634 2.747 12,120,356 2.6689 -0.98%
2024-09-26 0 3.070 3.050 3.070 3.000 3.080 5,056,599 15,417,159 3.0489 2.677 2.660 2.677 2.616 2.686 5,798,002 2.6590 2.33%
2024-09-25 0 3.000 2.990 3.000 2.980 3.080 5,035,666 15,214,523 3.0214 2.616 2.608 2.616 2.599 2.686 5,774,000 2.6350 -0.33%
2024-09-24 0 3.010 3.000 3.010 2.960 3.020 4,571,003 13,709,868 2.9993 2.625 2.616 2.625 2.581 2.634 5,241,207 2.6158 2.38%
2024-09-23 0 2.940 2.920 2.940 2.910 2.980 3,095,732 9,136,269 2.9512 2.564 2.547 2.564 2.538 2.599 3,549,631 2.5739 -0.34%
2024-09-20 0 2.950 2.940 2.950 2.930 3.100 9,454,519 28,091,838 2.9713 2.573 2.564 2.573 2.555 2.704 10,840,749 2.5913 -4.22%
2024-09-19 0 3.080 3.070 3.080 2.980 3.080 9,459,353 28,629,649 3.0266 2.686 2.677 2.686 2.599 2.686 10,846,291 2.6396 4.05%
2024-09-17 0 2.960 2.960 2.970 2.900 3.000 4,399,500 13,025,030 2.9606 2.581 2.581 2.590 2.529 2.616 5,044,558 2.5820 0.68%
2024-09-16 0 2.940 2.940 2.950 2.830 2.940 8,009,500 23,188,021 2.8951 2.564 2.564 2.573 2.468 2.564 9,183,860 2.5249 3.89%
2024-09-13 0 2.830 2.820 2.830 2.660 2.850 14,286,100 39,509,277 2.7656 2.468 2.459 2.468 2.320 2.486 16,380,740 2.4119 6.39%
2024-09-12 0 2.660 2.640 2.660 2.570 2.680 4,885,500 12,921,325 2.6448 2.320 2.302 2.320 2.241 2.337 5,601,816 2.3066 4.72%
2024-09-11 0 2.540 2.540 2.550 2.530 2.610 2,840,496 7,231,349 2.5458 2.215 2.215 2.224 2.206 2.276 3,256,972 2.2203 -2.68%
2024-09-10 0 2.610 2.600 2.610 2.510 2.610 2,383,000 6,117,292 2.5671 2.276 2.268 2.276 2.189 2.276 2,732,398 2.2388 1.16%
2024-09-09 0 2.580 2.580 2.590 2.550 2.670 4,158,000 10,757,947 2.5873 2.250 2.250 2.259 2.224 2.329 4,767,650 2.2564 -3.37%
2024-09-05 0 2.670 2.650 2.670 2.630 2.680 1,901,195 5,039,315 2.6506 2.329 2.311 2.329 2.294 2.337 2,179,950 2.3117 1.14%
2024-09-04 0 2.640 2.640 2.650 2.630 2.680 2,047,400 5,419,282 2.6469 2.302 2.302 2.311 2.294 2.337 2,347,592 2.3084 -1.86%
2024-09-03 0 2.690 2.680 2.690 2.680 2.720 2,158,057 5,819,298 2.6965 2.346 2.337 2.346 2.337 2.372 2,474,473 2.3517 -0.37%
2024-09-02 0 2.700 2.690 2.700 2.650 2.720 3,148,500 8,467,671 2.6894 2.355 2.346 2.355 2.311 2.372 3,610,136 2.3455 0.37%
2024-08-30 0 2.690 2.680 2.690 2.660 2.780 10,717,800 29,221,565 2.7265 2.346 2.337 2.346 2.320 2.425 12,289,253 2.3778 1.13%
2024-08-29 0 2.660 2.650 2.660 2.580 2.680 3,277,221 8,608,250 2.6267 2.320 2.311 2.320 2.250 2.337 3,757,730 2.2908 1.53%
2024-08-28 0 2.620 2.610 2.620 2.570 2.630 2,893,074 7,546,765 2.6086 2.285 2.276 2.285 2.241 2.294 3,317,259 2.2750 0.77%
2024-08-27 0 2.600 2.590 2.600 2.570 2.600 1,941,000 5,031,290 2.5921 2.268 2.259 2.268 2.241 2.268 2,225,591 2.2607 0.00%
2024-08-26 0 2.600 2.590 2.600 2.490 2.600 5,174,500 13,297,762 2.5699 2.268 2.259 2.268 2.172 2.268 5,933,190 2.2413 4.42%
2024-08-23 0 2.490 2.490 2.500 2.460 2.530 1,348,500 3,362,895 2.4938 2.172 2.172 2.180 2.145 2.206 1,546,218 2.1749 -1.97%
2024-08-22 0 2.540 2.520 2.540 2.450 2.540 4,503,000 11,208,677 2.4892 2.215 2.198 2.215 2.137 2.215 5,163,234 2.1709 2.42%
2024-08-21 0 2.480 2.460 2.480 2.420 2.480 1,094,773 2,692,201 2.4591 2.163 2.145 2.163 2.111 2.163 1,255,290 2.1447 1.22%
2024-08-20 0 2.450 2.440 2.450 2.440 2.480 1,718,529 4,217,252 2.4540 2.137 2.128 2.137 2.128 2.163 1,970,501 2.1402 -0.41%
2024-08-19 0 2.460 2.450 2.460 2.400 2.490 2,554,900 6,306,325 2.4683 2.145 2.137 2.145 2.093 2.172 2,929,502 2.1527 1.65%
2024-08-16 0 2.420 2.420 2.430 2.390 2.460 2,285,154 5,552,658 2.4299 2.111 2.111 2.119 2.084 2.145 2,620,205 2.1192 0.83%
2024-08-15 0 2.400 2.400 2.410 2.380 2.420 1,890,500 4,543,755 2.4035 2.093 2.093 2.102 2.076 2.111 2,167,687 2.0961 0.00%
2024-08-14 0 2.400 2.390 2.400 2.360 2.410 1,250,800 2,990,220 2.3906 2.093 2.084 2.093 2.058 2.102 1,434,193 2.0849 0.00%
2024-08-13 0 2.400 2.390 2.400 2.340 2.400 2,125,600 5,077,155 2.3886 2.093 2.084 2.093 2.041 2.093 2,437,257 2.0831 2.13%
2024-08-12 0 2.350 2.340 2.350 2.300 2.370 3,768,378 8,785,659 2.3314 2.050 2.041 2.050 2.006 2.067 4,320,901 2.0333 -0.84%
2024-08-09 0 2.370 2.360 2.370 2.360 2.380 1,293,000 3,064,507 2.3701 2.067 2.058 2.067 2.058 2.076 1,482,581 2.0670 0.85%
2024-08-08 0 2.350 2.350 2.360 2.350 2.400 5,101,500 12,060,645 2.3641 2.050 2.050 2.058 2.050 2.093 5,849,486 2.0618 -2.08%
2024-08-07 0 2.400 2.400 2.410 2.350 2.420 3,041,398 7,287,491 2.3961 2.093 2.093 2.102 2.050 2.111 3,487,330 2.0897 1.69%
2024-08-06 0 2.360 2.360 2.370 2.360 2.410 2,847,500 6,772,065 2.3782 2.058 2.058 2.067 2.058 2.102 3,265,003 2.0741 -1.26%
2024-08-05 0 2.390 2.380 2.390 2.370 2.450 3,608,703 8,652,924 2.3978 2.084 2.076 2.084 2.067 2.137 4,137,814 2.0912 -1.65%
2024-08-02 0 2.430 2.430 2.440 2.430 2.510 2,966,278 7,283,442 2.4554 2.119 2.119 2.128 2.119 2.189 3,401,196 2.1414 -2.80%
2024-08-01 0 2.500 2.490 2.500 2.460 2.500 1,147,000 2,852,862 2.4872 2.180 2.172 2.180 2.145 2.180 1,315,174 2.1692 0.81%
2024-07-31 0 2.480 2.470 2.480 2.430 2.500 1,981,000 4,898,420 2.4727 2.163 2.154 2.163 2.119 2.180 2,271,456 2.1565 2.06%
2024-07-30 0 2.430 2.430 2.440 2.420 2.450 1,039,500 2,527,030 2.4310 2.119 2.119 2.128 2.111 2.137 1,191,912 2.1201 -0.41%
2024-07-29 0 2.440 2.440 2.450 2.430 2.480 1,823,500 4,474,422 2.4538 2.128 2.128 2.137 2.119 2.163 2,090,863 2.1400 0.83%
2024-07-26 0 2.420 2.420 2.430 2.420 2.450 1,263,500 3,075,405 2.4340 2.111 2.111 2.119 2.111 2.137 1,448,755 2.1228 0.00%
2024-07-25 0 2.420 2.420 2.430 2.420 2.470 2,396,000 5,821,825 2.4298 2.111 2.111 2.119 2.111 2.154 2,747,304 2.1191 -1.63%
2024-07-24 0 2.460 2.460 2.470 2.450 2.520 2,370,774 5,868,659 2.4754 2.145 2.145 2.154 2.137 2.198 2,718,379 2.1589 0.41%
2024-07-23 0 2.450 2.450 2.460 2.450 2.520 3,661,000 9,057,425 2.4740 2.137 2.137 2.145 2.137 2.198 4,197,779 2.1577 -3.16%
2024-07-22 0 2.530 2.510 2.530 2.500 2.550 2,539,647 6,382,087 2.5130 2.206 2.189 2.206 2.180 2.224 2,912,012 2.1916 0.40%
2024-07-19 0 2.520 2.520 2.540 2.520 2.670 4,245,600 10,921,826 2.5725 2.198 2.198 2.215 2.198 2.329 4,868,094 2.2436 -5.62%
2024-07-18 0 2.670 2.660 2.670 2.590 2.690 4,485,300 11,893,131 2.6516 2.329 2.320 2.329 2.259 2.346 5,142,939 2.3125 2.30%
2024-07-17 0 2.610 2.600 2.610 2.560 2.620 2,834,000 7,369,632 2.6004 2.276 2.268 2.276 2.233 2.285 3,249,524 2.2679 1.16%
2024-07-16 0 2.580 2.580 2.590 2.580 2.640 1,962,000 5,106,390 2.6026 2.250 2.250 2.259 2.250 2.302 2,249,670 2.2698 -1.90%
2024-07-15 0 2.630 2.610 2.630 2.600 2.650 4,339,773 11,419,539 2.6314 2.294 2.276 2.294 2.268 2.311 4,976,074 2.2949 0.38%
2024-07-12 0 2.620 2.610 2.620 2.540 2.630 6,551,100 17,039,184 2.6010 2.285 2.276 2.285 2.215 2.294 7,511,628 2.2684 3.15%
2024-07-11 0 2.540 2.530 2.540 2.500 2.540 3,529,371 8,911,741 2.5250 2.215 2.206 2.215 2.180 2.215 4,046,850 2.2021 1.60%
2024-07-10 0 2.500 2.480 2.500 2.470 2.520 1,803,150 4,485,059 2.4873 2.180 2.163 2.180 2.154 2.198 2,067,529 2.1693 0.81%
2024-07-09 0 2.480 2.480 2.490 2.460 2.510 986,000 2,444,060 2.4788 2.163 2.163 2.172 2.145 2.189 1,130,568 2.1618 -0.40%
2024-07-08 0 2.490 2.480 2.490 2.460 2.530 1,128,753 2,804,960 2.4850 2.172 2.163 2.172 2.145 2.206 1,294,252 2.1672 -1.19%
2024-07-05 0 2.520 2.500 2.520 2.470 2.530 2,704,500 6,773,495 2.5045 2.198 2.180 2.198 2.154 2.206 3,101,036 2.1843 0.40%
2024-07-04 0 2.510 2.500 2.510 2.490 2.540 1,397,000 3,498,700 2.5044 2.189 2.180 2.189 2.172 2.215 1,601,829 2.1842 0.00%
2024-07-03 0 2.510 2.500 2.510 2.480 2.510 2,605,613 6,512,847 2.4995 2.189 2.180 2.189 2.163 2.189 2,987,650 2.1799 0.80%
2024-07-02 0 2.490 2.480 2.490 2.450 2.500 2,018,354 5,004,967 2.4797 2.172 2.163 2.172 2.137 2.180 2,314,287 2.1626 1.22%
2024-06-28 0 2.460 2.460 2.470 2.420 2.500 4,069,000 10,014,650 2.4612 2.145 2.145 2.154 2.111 2.180 4,665,600 2.1465 1.23%
2024-06-27 0 2.430 2.420 2.430 2.410 2.480 2,123,000 5,155,857 2.4286 2.119 2.111 2.119 2.102 2.163 2,434,276 2.1180 -2.02%
2024-06-26 0 2.480 2.470 2.480 2.410 2.480 3,810,500 9,378,950 2.4613 2.163 2.154 2.163 2.102 2.163 4,369,199 2.1466 2.90%
2024-06-25 0 2.410 2.410 2.420 2.400 2.470 2,149,000 5,207,045 2.4230 2.102 2.102 2.111 2.093 2.154 2,464,088 2.1132 -0.41%
2024-06-24 0 2.420 2.420 2.440 2.420 2.480 1,506,541 3,681,736 2.4438 2.111 2.111 2.128 2.111 2.163 1,727,431 2.1313 -2.81%
2024-06-21 0 2.490 2.480 2.490 2.430 2.510 3,837,900 9,509,317 2.4777 2.172 2.163 2.172 2.119 2.189 4,400,616 2.1609 -0.40%
2024-06-20 0 2.500 2.480 2.500 2.470 2.530 2,207,466 5,508,061 2.4952 2.180 2.163 2.180 2.154 2.206 2,531,127 2.1761 0.40%
2024-06-19 0 2.490 2.490 2.500 2.450 2.500 1,433,500 3,560,990 2.4841 2.172 2.172 2.180 2.137 2.180 1,643,681 2.1665 1.63%
2024-06-18 0 2.450 2.450 2.460 2.400 2.470 1,546,833 3,786,653 2.4480 2.137 2.137 2.145 2.093 2.154 1,773,631 2.1350 1.66%
2024-06-17 0 2.410 2.410 2.420 2.390 2.480 3,041,000 7,343,192 2.4147 2.102 2.102 2.111 2.084 2.163 3,486,874 2.1060 -2.43%
2024-06-14 0 2.470 2.460 2.470 2.450 2.490 1,762,163 4,353,356 2.4705 2.154 2.145 2.154 2.137 2.172 2,020,533 2.1546 -0.80%
2024-06-13 0 2.490 2.480 2.490 2.460 2.500 1,800,200 4,453,816 2.4741 2.172 2.163 2.172 2.145 2.180 2,064,147 2.1577 0.40%
2024-06-12 0 2.480 2.460 2.480 2.450 2.490 2,607,941 6,439,083 2.4690 2.163 2.145 2.163 2.137 2.172 2,990,320 2.1533 -0.40%
2024-06-11 0 2.490 2.490 2.500 2.480 2.540 4,454,000 11,148,020 2.5029 2.172 2.172 2.180 2.163 2.215 5,107,049 2.1829 -1.19%
2024-06-07 0 2.520 2.520 2.540 2.520 2.580 15,540,073 39,320,766 2.5303 2.198 2.198 2.215 2.198 2.250 17,818,572 2.2067 0.00%
2024-06-06 0 2.520 2.520 2.530 2.490 2.590 5,548,500 13,957,585 2.5156 2.198 2.198 2.206 2.172 2.259 6,362,026 2.1939 2.02%
2024-06-05 0 2.470 2.470 2.490 2.470 2.540 3,717,500 9,294,222 2.5001 2.154 2.154 2.172 2.154 2.215 4,262,563 2.1804 -1.59%
2024-06-04 0 2.510 2.500 2.510 2.500 2.550 2,350,984 5,911,028 2.5143 2.189 2.180 2.189 2.180 2.224 2,695,687 2.1928 -1.18%
2024-06-03 0 2.540 2.530 2.540 2.420 2.550 12,193,000 30,551,235 2.5056 2.215 2.206 2.215 2.111 2.224 13,980,748 2.1852 -1.93%
2024-05-31 0 2.590 2.580 2.590 2.350 2.700 16,349,426 41,125,043 2.5154 2.259 2.250 2.259 2.050 2.355 18,746,593 2.1937 9.75%
2024-05-30 0 2.360 2.360 2.370 2.350 2.420 5,555,500 13,185,680 2.3734 2.058 2.058 2.067 2.050 2.111 6,370,052 2.0699 -1.67%
2024-05-29 0 2.400 2.400 2.420 2.400 2.490 7,109,176 17,286,705 2.4316 2.093 2.093 2.111 2.093 2.172 8,151,530 2.1207 -3.23%
2024-05-28 0 2.480 2.480 2.500 2.480 2.600 11,481,093 28,915,154 2.5185 2.163 2.163 2.180 2.163 2.268 13,164,461 2.1965 -3.50%
2024-05-27 0 2.570 2.560 2.570 2.530 2.580 4,084,000 10,426,125 2.5529 2.241 2.233 2.241 2.206 2.250 4,682,800 2.2265 0.00%
2024-05-24 0 2.570 2.570 2.580 2.550 2.610 2,344,816 6,054,521 2.5821 2.241 2.241 2.250 2.224 2.276 2,688,615 2.2519 -1.15%
2024-05-23 0 2.600 2.600 2.610 2.560 2.630 4,797,171 12,444,492 2.5941 2.268 2.268 2.276 2.233 2.294 5,500,536 2.2624 -1.52%
2024-05-22 0 2.640 2.630 2.640 2.550 2.660 5,979,500 15,666,195 2.6200 2.302 2.294 2.302 2.224 2.320 6,856,219 2.2850 3.53%
2024-05-21 0 2.550 2.550 2.560 2.550 2.640 12,572,500 32,298,845 2.5690 2.224 2.224 2.233 2.224 2.302 14,415,891 2.2405 -3.77%
2024-05-20 0 2.800 2.790 2.800 2.750 2.840 16,164,414 45,214,591 2.7972 2.311 2.303 2.311 2.270 2.344 19,583,574 2.3088 1.08%
2024-05-17 0 2.770 2.760 2.770 2.740 2.780 14,640,000 40,420,108 2.7609 2.286 2.278 2.286 2.262 2.295 17,736,710 2.2789 1.47%
2024-05-16 0 2.730 2.730 2.740 2.710 2.740 8,227,000 22,425,895 2.7259 2.253 2.253 2.262 2.237 2.262 9,967,207 2.2500 1.11%
2024-05-14 0 2.700 2.690 2.700 2.650 2.730 8,673,984 23,427,889 2.7009 2.229 2.220 2.229 2.187 2.253 10,508,739 2.2294 2.27%
2024-05-13 0 2.640 2.640 2.650 2.590 2.700 9,648,292 25,516,515 2.6447 2.179 2.179 2.187 2.138 2.229 11,689,137 2.1829 1.93%
2024-05-10 0 2.590 2.580 2.590 2.490 2.590 12,578,300 32,042,479 2.5474 2.138 2.130 2.138 2.055 2.138 15,238,911 2.1027 4.02%
2024-05-09 0 2.490 2.490 2.500 2.420 2.520 8,386,000 20,833,600 2.4843 2.055 2.055 2.064 1.997 2.080 10,159,840 2.0506 2.05%
2024-05-08 0 2.440 2.430 2.440 2.420 2.520 8,482,902 20,876,285 2.4610 2.014 2.006 2.014 1.997 2.080 10,277,239 2.0313 -2.40%
2024-05-07 0 2.500 2.500 2.510 2.480 2.540 5,404,500 13,565,060 2.5100 2.064 2.064 2.072 2.047 2.097 6,547,681 2.0717 -0.40%
2024-05-06 0 2.510 2.500 2.510 2.400 2.530 10,677,986 26,591,851 2.4903 2.072 2.064 2.072 1.981 2.088 12,936,636 2.0555 3.72%
2024-05-03 0 2.420 2.420 2.430 2.360 2.480 14,515,374 34,965,570 2.4089 1.997 1.997 2.006 1.948 2.047 17,585,723 1.9883 -1.22%
2024-05-02 0 2.450 2.430 2.450 2.340 2.450 6,624,830 16,012,136 2.4170 2.022 2.006 2.022 1.931 2.022 8,026,140 1.9950 3.81%
2024-04-30 0 2.360 2.350 2.360 2.340 2.540 31,799,328 76,438,204 2.4038 1.948 1.940 1.948 1.931 2.097 38,525,647 1.9841 -6.35%
2024-04-29 0 2.520 2.510 2.520 2.480 2.900 59,024,318 149,453,615 2.5321 2.080 2.072 2.080 2.047 2.394 71,509,374 2.0900 -16.56%
2024-04-26 0 3.020 3.010 3.020 2.980 3.020 2,021,635 6,076,384 3.0057 2.493 2.484 2.493 2.460 2.493 2,449,259 2.4809 0.67%
2024-04-25 0 3.000 2.980 3.000 2.970 3.030 4,761,033 14,225,687 2.9879 2.476 2.460 2.476 2.451 2.501 5,768,105 2.4663 0.00%
2024-04-24 0 3.000 2.990 3.000 2.970 3.050 2,809,500 8,431,925 3.0012 2.476 2.468 2.476 2.451 2.517 3,403,776 2.4772 1.69%
2024-04-23 0 2.950 2.950 2.960 2.930 2.970 1,091,414 3,219,846 2.9502 2.435 2.435 2.443 2.418 2.451 1,322,274 2.4351 1.37%
2024-04-22 0 2.910 2.900 2.910 2.860 2.920 1,088,500 3,161,120 2.9041 2.402 2.394 2.402 2.361 2.410 1,318,744 2.3971 1.75%
2024-04-19 0 2.860 2.850 2.860 2.800 2.880 1,602,000 4,566,333 2.8504 2.361 2.352 2.361 2.311 2.377 1,940,861 2.3527 1.06%
2024-04-18 0 2.830 2.820 2.830 2.740 2.840 4,880,497 13,577,061 2.7819 2.336 2.328 2.336 2.262 2.344 5,912,839 2.2962 1.43%
2024-04-17 0 2.790 2.780 2.790 2.770 2.850 2,907,000 8,152,034 2.8043 2.303 2.295 2.303 2.286 2.352 3,521,900 2.3147 -0.71%
2024-04-16 0 2.810 2.800 2.810 2.790 3.020 5,562,793 15,816,208 2.8432 2.319 2.311 2.319 2.303 2.493 6,739,457 2.3468 -6.95%
2024-04-15 0 3.020 3.010 3.020 3.000 3.070 2,481,148 7,540,462 3.0391 2.493 2.484 2.493 2.476 2.534 3,005,970 2.5085 -0.98%
2024-04-12 0 3.050 3.050 3.060 3.030 3.080 2,499,133 7,629,523 3.0529 2.517 2.517 2.526 2.501 2.542 3,027,759 2.5199 -1.29%
2024-04-11 0 3.090 3.080 3.090 3.050 3.130 3,671,000 11,306,904 3.0801 2.551 2.542 2.551 2.517 2.584 4,447,504 2.5423 -1.28%
2024-04-10 0 3.130 3.120 3.130 3.050 3.150 3,092,173 9,608,479 3.1074 2.584 2.575 2.584 2.517 2.600 3,746,242 2.5648 1.95%
2024-04-09 0 3.070 3.060 3.070 3.050 3.100 1,769,876 5,439,294 3.0733 2.534 2.526 2.534 2.517 2.559 2,144,247 2.5367 0.33%
2024-04-08 0 3.060 3.050 3.060 3.050 3.090 2,460,776 7,535,739 3.0623 2.526 2.517 2.526 2.517 2.551 2,981,289 2.5277 0.33%
2024-04-05 0 3.050 3.050 3.070 3.040 3.090 1,340,719 4,104,965 3.0618 2.517 2.517 2.534 2.509 2.551 1,624,313 2.5272 -0.33%
2024-04-03 0 3.060 3.060 3.070 2.960 3.100 4,892,941 14,920,820 3.0495 2.526 2.526 2.534 2.443 2.559 5,927,915 2.5170 3.38%
2024-04-02 0 2.960 2.950 2.960 2.880 2.960 3,458,500 10,155,287 2.9363 2.443 2.435 2.443 2.377 2.443 4,190,056 2.4237 1.02%
2024-03-28 0 2.930 2.920 2.940 2.820 3.010 7,132,225 20,657,385 2.8963 2.418 2.410 2.427 2.328 2.484 8,640,861 2.3907 -2.98%
2024-03-27 0 3.020 3.020 3.030 3.000 3.050 6,955,450 20,975,555 3.0157 2.493 2.493 2.501 2.476 2.517 8,426,694 2.4892 -0.33%
2024-03-26 0 3.030 3.020 3.030 3.000 3.050 2,589,250 7,823,883 3.0217 2.501 2.493 2.501 2.476 2.517 3,136,938 2.4941 0.00%
2024-03-25 0 3.030 3.020 3.030 2.960 3.040 3,602,500 10,854,631 3.0131 2.501 2.493 2.501 2.443 2.509 4,364,515 2.4870 -0.33%
2024-03-22 0 3.040 3.030 3.040 3.000 3.150 9,802,566 29,789,772 3.0390 2.509 2.501 2.509 2.476 2.600 11,876,043 2.5084 2.01%
2024-03-21 0 2.980 2.970 2.980 2.810 3.010 7,787,439 22,716,132 2.9170 2.460 2.451 2.460 2.319 2.484 9,434,669 2.4077 6.05%
2024-03-20 0 2.810 2.810 2.830 2.790 2.830 1,326,700 3,729,682 2.8112 2.319 2.319 2.336 2.303 2.336 1,607,329 2.3204 0.36%
2024-03-19 0 2.800 2.790 2.800 2.770 2.840 3,169,500 8,883,152 2.8027 2.311 2.303 2.311 2.286 2.344 3,839,925 2.3134 0.00%
2024-03-18 0 2.800 2.790 2.800 2.770 2.830 6,231,625 17,465,546 2.8027 2.311 2.303 2.311 2.286 2.336 7,549,763 2.3134 -0.71%
2024-03-15 0 2.820 2.820 2.830 2.790 2.860 5,430,776 15,343,837 2.8253 2.328 2.328 2.336 2.303 2.361 6,579,515 2.3321 -1.40%
2024-03-14 0 2.860 2.850 2.860 2.760 2.870 6,963,228 19,719,022 2.8319 2.361 2.352 2.361 2.278 2.369 8,436,117 2.3375 2.88%
2024-03-13 0 2.780 2.780 2.790 2.750 2.820 5,643,729 15,684,660 2.7791 2.295 2.295 2.303 2.270 2.328 6,837,513 2.2939 -1.07%
2024-03-12 0 2.810 2.800 2.810 2.750 2.890 12,737,091 35,709,428 2.8036 2.319 2.311 2.319 2.270 2.385 15,431,291 2.3141 -2.09%
2024-03-11 0 2.870 2.860 2.870 2.840 2.940 8,436,500 24,210,122 2.8697 2.369 2.361 2.369 2.344 2.427 10,221,022 2.3687 -1.03%
2024-03-08 0 2.900 2.890 2.900 2.810 2.950 9,473,028 27,363,000 2.8885 2.394 2.385 2.394 2.319 2.435 11,476,800 2.3842 -1.69%
2024-03-07 0 2.950 2.950 2.960 2.950 3.040 7,275,493 21,810,916 2.9979 2.435 2.435 2.443 2.435 2.509 8,814,434 2.4745 -2.96%
2024-03-06 0 3.040 3.030 3.040 2.940 3.080 7,020,000 21,297,755 3.0339 2.509 2.501 2.509 2.427 2.542 8,504,898 2.5042 1.33%
2024-03-05 0 3.000 3.000 3.010 2.970 3.100 10,136,127 30,915,849 3.0501 2.476 2.476 2.484 2.451 2.559 12,280,160 2.5175 -4.15%
2024-03-04 0 3.130 3.120 3.130 3.000 3.170 9,724,000 29,969,191 3.0820 2.584 2.575 2.584 2.476 2.617 11,780,859 2.5439 3.30%
2024-03-01 0 3.030 3.020 3.030 3.010 3.230 17,113,314 52,439,093 3.0642 2.501 2.493 2.501 2.484 2.666 20,733,189 2.5292 -6.19%
2024-02-29 0 3.230 3.220 3.230 3.230 3.290 3,918,000 12,759,085 3.2565 2.666 2.658 2.666 2.666 2.716 4,746,751 2.6880 -0.62%
2024-02-28 0 3.250 3.250 3.260 3.230 3.310 2,909,000 9,499,885 3.2657 2.683 2.683 2.691 2.666 2.732 3,524,323 2.6955 -1.22%
2024-02-27 0 3.290 3.280 3.290 3.210 3.300 1,843,587 6,006,418 3.2580 2.716 2.707 2.716 2.650 2.724 2,233,550 2.6892 0.61%
2024-02-26 0 3.270 3.260 3.270 3.200 3.320 2,989,100 9,723,348 3.2529 2.699 2.691 2.699 2.641 2.740 3,621,366 2.6850 -0.30%
2024-02-23 0 3.280 3.280 3.290 3.230 3.340 4,314,255 14,159,787 3.2821 2.707 2.707 2.716 2.666 2.757 5,226,823 2.7091 -1.20%
2024-02-22 0 3.320 3.320 3.330 3.260 3.370 4,300,500 14,185,125 3.2985 2.740 2.740 2.749 2.691 2.782 5,210,159 2.7226 -0.90%
2024-02-21 0 3.350 3.340 3.350 3.320 3.370 2,234,645 7,482,835 3.3486 2.765 2.757 2.765 2.740 2.782 2,707,326 2.7639 0.90%
2024-02-20 0 3.320 3.320 3.330 3.190 3.320 3,105,022 10,163,977 3.2734 2.740 2.740 2.749 2.633 2.740 3,761,808 2.7019 2.15%
2024-02-19 0 3.250 3.250 3.260 3.220 3.290 1,795,000 5,840,055 3.2535 2.683 2.683 2.691 2.658 2.716 2,174,685 2.6855 -0.61%
2024-02-16 0 3.270 3.260 3.270 3.130 3.280 2,507,250 8,079,715 3.2225 2.699 2.691 2.699 2.584 2.707 3,037,593 2.6599 4.81%
2024-02-15 0 3.120 3.110 3.120 3.070 3.230 2,277,500 7,098,717 3.1169 2.575 2.567 2.575 2.534 2.666 2,759,246 2.5727 -3.41%
2024-02-14 0 3.230 3.210 3.230 3.110 3.240 1,990,250 6,309,567 3.1702 2.666 2.650 2.666 2.567 2.674 2,411,235 2.6167 1.25%
2024-02-09 0 3.190 3.180 3.190 3.130 3.260 1,307,000 4,147,340 3.1732 2.633 2.625 2.633 2.584 2.691 1,583,462 2.6192 -2.15%
2024-02-08 0 3.260 3.250 3.260 3.220 3.280 2,500,000 8,127,280 3.2509 2.691 2.683 2.691 2.658 2.707 3,028,810 2.6833 1.56%
2024-02-07 0 3.210 3.210 3.220 3.180 3.280 2,908,211 9,379,475 3.2252 2.650 2.650 2.658 2.625 2.707 3,523,367 2.6621 -0.62%
2024-02-06 0 3.230 3.220 3.230 3.200 3.250 1,570,880 5,078,807 3.2331 2.666 2.658 2.666 2.641 2.683 1,903,159 2.6686 0.31%
2024-02-05 0 3.220 3.200 3.220 3.190 3.270 936,307 3,011,824 3.2167 2.658 2.641 2.658 2.633 2.699 1,134,358 2.6551 0.62%
2024-02-02 0 3.200 3.190 3.200 3.170 3.260 1,684,700 5,393,302 3.2013 2.641 2.633 2.641 2.617 2.691 2,041,054 2.6424 -0.93%
2024-02-01 0 3.230 3.210 3.230 3.200 3.270 1,332,500 4,291,535 3.2207 2.666 2.650 2.666 2.641 2.699 1,614,356 2.6584 -0.62%
2024-01-31 0 3.250 3.250 3.270 3.180 3.280 1,429,911 4,626,644 3.2356 2.683 2.683 2.699 2.625 2.707 1,732,371 2.6707 0.00%
2024-01-30 0 3.250 3.250 3.260 3.240 3.320 1,299,000 4,265,985 3.2841 2.683 2.683 2.691 2.674 2.740 1,573,770 2.7107 -2.40%
2024-01-29 0 3.330 3.330 3.340 3.210 3.360 2,086,000 6,851,840 3.2847 2.749 2.749 2.757 2.650 2.773 2,527,239 2.7112 3.74%
2024-01-26 0 3.210 3.200 3.210 3.210 3.310 2,126,500 6,887,870 3.2391 2.650 2.641 2.650 2.650 2.732 2,576,306 2.6735 -1.83%
2024-01-25 0 3.270 3.260 3.270 3.240 3.320 1,848,000 6,046,500 3.2719 2.699 2.691 2.699 2.674 2.740 2,238,896 2.7007 -1.21%
2024-01-24 0 3.310 3.300 3.310 3.190 3.310 843,658 2,743,553 3.2520 2.732 2.724 2.732 2.633 2.732 1,022,112 2.6842 2.48%
2024-01-23 0 3.230 3.220 3.230 3.160 3.260 1,381,300 4,436,189 3.2116 2.666 2.658 2.666 2.608 2.691 1,673,478 2.6509 1.25%
2024-01-22 0 3.190 3.180 3.190 3.120 3.300 1,997,541 6,346,734 3.1773 2.633 2.625 2.633 2.575 2.724 2,420,069 2.6225 -3.33%
2024-01-19 0 3.300 3.300 3.310 3.230 3.350 1,714,498 5,646,629 3.2935 2.724 2.724 2.732 2.666 2.765 2,077,155 2.7184 0.92%
2024-01-18 0 3.270 3.260 3.270 3.180 3.300 2,224,300 7,205,749 3.2396 2.699 2.691 2.699 2.625 2.724 2,694,793 2.6740 -0.61%
2024-01-17 0 3.290 3.290 3.300 3.280 3.370 3,393,500 11,260,402 3.3182 2.716 2.716 2.724 2.707 2.782 4,111,306 2.7389 -2.37%
2024-01-16 0 3.370 3.350 3.370 3.350 3.450 1,426,651 4,822,718 3.3804 2.782 2.765 2.782 2.765 2.848 1,728,422 2.7902 -1.17%
2024-01-15 0 3.410 3.410 3.430 3.320 3.430 1,104,000 3,735,634 3.3837 2.815 2.815 2.831 2.740 2.831 1,337,522 2.7930 0.89%
2024-01-12 0 3.380 3.370 3.380 3.360 3.440 1,373,140 4,669,651 3.4007 2.790 2.782 2.790 2.773 2.839 1,663,592 2.8070 0.00%
2024-01-11 0 3.380 3.380 3.390 3.310 3.410 1,658,500 5,587,382 3.3689 2.790 2.790 2.798 2.732 2.815 2,009,312 2.7807 0.60%
2024-01-10 0 3.360 3.360 3.370 3.350 3.420 2,055,400 6,932,788 3.3730 2.773 2.773 2.782 2.765 2.823 2,490,166 2.7841 -2.04%
2024-01-09 0 3.430 3.400 3.430 3.350 3.450 2,238,737 7,635,604 3.4107 2.831 2.806 2.831 2.765 2.848 2,712,283 2.8152 0.88%
2024-01-08 0 3.400 3.380 3.400 3.360 3.550 2,710,211 9,267,236 3.4194 2.806 2.790 2.806 2.773 2.930 3,283,485 2.8224 -3.13%
2024-01-05 0 3.510 3.500 3.510 3.500 3.570 2,139,133 7,523,627 3.5171 2.897 2.889 2.897 2.889 2.947 2,591,611 2.9031 -1.40%
2024-01-04 0 3.560 3.550 3.560 3.530 3.620 3,647,420 12,990,240 3.5615 2.938 2.930 2.938 2.914 2.988 4,418,937 2.9397 -1.66%
2024-01-03 0 3.620 3.620 3.630 3.450 3.640 3,289,544 11,802,203 3.5878 2.988 2.988 2.996 2.848 3.004 3,985,361 2.9614 3.43%
2024-01-02 0 3.500 3.490 3.500 3.430 3.580 3,921,000 13,641,215 3.4790 2.889 2.881 2.889 2.831 2.955 4,750,385 2.8716 0.29%
2023-12-29 0 3.490 3.470 3.490 3.410 3.520 2,090,500 7,287,120 3.4858 2.881 2.864 2.881 2.815 2.905 2,532,691 2.8772 2.05%
2023-12-28 0 3.420 3.420 3.430 3.300 3.500 3,270,200 11,177,674 3.4180 2.823 2.823 2.831 2.724 2.889 3,961,926 2.8213 3.01%
2023-12-27 0 3.320 3.320 3.330 3.300 3.350 2,276,000 7,590,860 3.3352 2.740 2.740 2.749 2.724 2.765 2,757,428 2.7529 0.30%
2023-12-22 0 3.310 3.280 3.310 3.240 3.350 1,378,152 4,551,233 3.3024 2.732 2.707 2.732 2.674 2.765 1,669,664 2.7258 1.22%
2023-12-21 0 3.270 3.270 3.290 3.210 3.330 1,946,149 6,335,313 3.2553 2.699 2.699 2.716 2.650 2.749 2,357,806 2.6870 -0.61%
2023-12-20 0 3.290 3.290 3.300 3.290 3.390 3,044,500 10,120,469 3.3242 2.716 2.716 2.724 2.716 2.798 3,688,485 2.7438 -1.20%
2023-12-19 0 3.530 3.530 3.540 3.460 3.550 2,637,000 9,309,451 3.5303 2.749 2.749 2.756 2.694 2.764 3,386,668 2.7489 0.86%
2023-12-18 0 3.500 3.500 3.520 3.500 3.630 4,761,500 16,862,808 3.5415 2.725 2.725 2.741 2.725 2.826 6,115,138 2.7576 -3.58%
2023-12-15 0 3.630 3.620 3.630 3.600 3.710 9,720,752 35,482,934 3.6502 2.826 2.819 2.826 2.803 2.889 12,484,246 2.8422 0.83%
2023-12-14 0 3.600 3.600 3.610 3.520 3.700 11,384,000 41,322,235 3.6299 2.803 2.803 2.811 2.741 2.881 14,620,336 2.8264 3.45%
2023-12-13 0 3.480 3.470 3.480 3.460 3.600 3,734,800 13,054,721 3.4954 2.710 2.702 2.710 2.694 2.803 4,796,559 2.7217 -2.52%
2023-12-12 0 3.570 3.540 3.570 3.450 3.590 5,635,678 19,920,864 3.5348 2.780 2.756 2.780 2.686 2.795 7,237,834 2.7523 3.18%
2023-12-11 0 3.460 3.450 3.460 3.370 3.460 2,999,500 10,302,740 3.4348 2.694 2.686 2.694 2.624 2.694 3,852,222 2.6745 1.17%
2023-12-08 0 3.420 3.420 3.430 3.420 3.500 2,450,995 8,479,368 3.4596 2.663 2.663 2.671 2.663 2.725 3,147,784 2.6938 -2.56%
2023-12-07 0 3.510 3.500 3.510 3.430 3.530 1,986,570 6,909,704 3.4782 2.733 2.725 2.733 2.671 2.749 2,551,328 2.7083 -0.85%
2023-12-06 0 3.540 3.540 3.550 3.400 3.620 3,811,500 13,468,709 3.5337 2.756 2.756 2.764 2.647 2.819 4,895,064 2.7515 3.81%
2023-12-05 0 3.410 3.410 3.430 3.370 3.480 2,928,371 10,010,330 3.4184 2.655 2.655 2.671 2.624 2.710 3,760,872 2.6617 -0.58%
2023-12-04 0 3.430 3.430 3.440 3.370 3.480 1,767,500 6,059,195 3.4281 2.671 2.671 2.679 2.624 2.710 2,269,979 2.6693 -0.29%
2023-12-01 0 3.440 3.440 3.450 3.390 3.450 984,966 3,374,284 3.4258 2.679 2.679 2.686 2.640 2.686 1,264,980 2.6675 1.18%
2023-11-30 0 3.400 3.400 3.430 3.320 3.450 3,670,721 12,490,164 3.4026 2.647 2.647 2.671 2.585 2.686 4,714,263 2.6494 1.19%
2023-11-29 0 3.360 3.340 3.360 3.330 3.410 1,805,300 6,066,770 3.3605 2.616 2.601 2.616 2.593 2.655 2,318,525 2.6167 -1.18%
2023-11-28 0 3.400 3.390 3.400 3.370 3.430 1,308,552 4,457,318 3.4063 2.647 2.640 2.647 2.624 2.671 1,680,558 2.6523 -0.87%
2023-11-27 0 3.430 3.420 3.430 3.360 3.530 3,276,600 11,230,728 3.4276 2.671 2.663 2.671 2.616 2.749 4,208,098 2.6688 -3.11%
2023-11-24 0 3.540 3.530 3.540 3.510 3.570 1,318,500 4,667,067 3.5397 2.756 2.749 2.756 2.733 2.780 1,693,334 2.7561 0.00%
2023-11-23 0 3.540 3.540 3.560 3.460 3.570 1,683,000 5,923,365 3.5195 2.756 2.756 2.772 2.694 2.780 2,161,457 2.7405 1.14%
2023-11-22 0 3.500 3.470 3.500 3.450 3.540 1,591,300 5,562,544 3.4956 2.725 2.702 2.725 2.686 2.756 2,043,688 2.7218 0.00%
2023-11-21 0 3.500 3.480 3.500 3.450 3.560 1,457,923 5,099,764 3.4980 2.725 2.710 2.725 2.686 2.772 1,872,393 2.7237 -1.41%
2023-11-20 0 3.550 3.540 3.550 3.400 3.630 3,612,000 12,738,235 3.5266 2.764 2.756 2.764 2.647 2.826 4,638,849 2.7460 2.31%
2023-11-17 0 3.470 3.440 3.470 3.410 3.500 3,455,000 11,910,025 3.4472 2.702 2.679 2.702 2.655 2.725 4,437,215 2.6841 -1.14%
2023-11-16 0 3.510 3.510 3.520 3.400 3.540 3,984,500 13,826,854 3.4702 2.733 2.733 2.741 2.647 2.756 5,117,246 2.7020 2.93%
2023-11-15 0 3.410 3.410 3.420 3.340 3.500 4,061,000 13,856,405 3.4121 2.655 2.655 2.663 2.601 2.725 5,215,494 2.6568 0.00%
2023-11-14 0 3.410 3.400 3.410 3.290 3.420 2,917,900 9,875,789 3.3846 2.655 2.647 2.655 2.562 2.663 3,747,424 2.6354 3.65%
2023-11-13 0 3.290 3.280 3.290 3.210 3.300 2,789,221 9,121,404 3.2702 2.562 2.554 2.562 2.499 2.570 3,582,163 2.5463 2.81%
2023-11-10 0 3.200 3.170 3.200 3.130 3.200 2,220,433 7,052,885 3.1764 2.492 2.468 2.492 2.437 2.492 2,851,676 2.4732 -1.23%
2023-11-09 0 3.240 3.220 3.240 3.220 3.310 2,197,329 7,163,470 3.2601 2.523 2.507 2.523 2.507 2.577 2,822,004 2.5384 0.00%
2023-11-08 0 3.240 3.220 3.240 3.210 3.390 4,825,493 15,716,155 3.2569 2.523 2.507 2.523 2.499 2.640 6,197,323 2.5360 -3.86%
2023-11-07 0 3.370 3.370 3.380 3.140 3.420 8,315,556 27,659,033 3.3262 2.624 2.624 2.632 2.445 2.663 10,679,570 2.5899 -1.46%
2023-11-06 0 3.420 3.420 3.430 3.300 3.480 10,319,698 34,934,341 3.3852 2.663 2.663 2.671 2.570 2.710 13,253,466 2.6359 -0.87%
2023-11-03 0 3.450 3.450 3.460 3.160 3.620 42,259,375 145,168,477 3.4352 2.686 2.686 2.694 2.461 2.819 54,273,214 2.6748 18.15%
2023-11-02 0 2.920 2.910 2.920 2.730 3.150 18,317,500 54,753,806 2.9892 2.274 2.266 2.274 2.126 2.453 23,524,948 2.3275 6.96%
2023-11-01 0 2.730 2.710 2.730 2.670 2.730 3,554,000 9,619,570 2.7067 2.126 2.110 2.126 2.079 2.126 4,564,360 2.1075 0.74%
2023-10-31 0 2.710 2.700 2.710 2.680 2.780 1,443,500 3,919,437 2.7152 2.110 2.102 2.110 2.087 2.165 1,853,870 2.1142 -2.52%
2023-10-30 0 2.780 2.770 2.780 2.740 2.830 2,308,600 6,412,738 2.7778 2.165 2.157 2.165 2.133 2.204 2,964,908 2.1629 -0.71%
2023-10-27 0 2.800 2.790 2.800 2.680 2.810 3,818,500 10,501,010 2.7500 2.180 2.172 2.180 2.087 2.188 4,904,054 2.1413 0.72%
2023-10-26 0 2.780 2.780 2.790 2.740 2.800 1,274,700 3,523,952 2.7645 2.165 2.165 2.172 2.133 2.180 1,637,082 2.1526 1.09%
2023-10-25 0 2.750 2.750 2.760 2.720 2.880 4,166,500 11,679,782 2.8033 2.141 2.141 2.149 2.118 2.242 5,350,986 2.1827 -3.17%
2023-10-24 0 2.840 2.840 2.850 2.810 2.930 3,360,782 9,620,285 2.8625 2.211 2.211 2.219 2.188 2.281 4,316,212 2.2289 -3.07%
2023-10-20 0 2.930 2.930 2.940 2.850 2.930 2,217,328 6,435,583 2.9024 2.281 2.281 2.289 2.219 2.281 2,847,688 2.2599 -0.34%
2023-10-19 0 2.940 2.930 2.940 2.850 2.940 2,977,500 8,643,085 2.9028 2.289 2.281 2.289 2.219 2.289 3,823,968 2.2602 0.00%
2023-10-18 0 2.940 2.920 2.940 2.890 2.940 2,416,200 7,081,166 2.9307 2.289 2.274 2.289 2.250 2.289 3,103,097 2.2820 0.00%
2023-10-17 0 2.940 2.930 2.940 2.880 2.950 2,452,500 7,125,207 2.9053 2.289 2.281 2.289 2.242 2.297 3,149,717 2.2622 2.80%
2023-10-16 0 2.860 2.850 2.860 2.820 2.960 2,748,066 7,887,297 2.8701 2.227 2.219 2.227 2.196 2.305 3,529,309 2.2348 -1.72%
2023-10-13 0 2.910 2.910 2.920 2.880 2.970 2,956,500 8,619,300 2.9154 2.266 2.266 2.274 2.242 2.313 3,796,998 2.2700 -2.35%
2023-10-12 0 2.980 2.970 2.980 2.940 3.030 3,158,000 9,390,915 2.9737 2.320 2.313 2.320 2.289 2.359 4,055,782 2.3154 -0.33%
2023-10-11 0 2.990 2.980 2.990 2.950 3.060 3,050,500 9,118,470 2.9892 2.328 2.320 2.328 2.297 2.383 3,917,721 2.3275 1.70%
2023-10-10 0 2.940 2.940 2.950 2.860 2.950 3,744,345 10,877,516 2.9051 2.289 2.289 2.297 2.227 2.297 4,808,818 2.2620 0.68%
2023-10-09 0 2.920 2.900 2.920 2.790 3.030 7,840,730 22,525,807 2.8729 2.274 2.258 2.274 2.172 2.359 10,069,756 2.2370 -7.30%
2023-10-06 0 3.150 3.150 3.160 3.060 3.220 2,164,441 6,809,055 3.1459 2.453 2.453 2.461 2.383 2.507 2,779,766 2.4495 2.94%
2023-10-05 0 3.060 3.060 3.080 3.050 3.120 1,707,500 5,236,625 3.0668 2.383 2.383 2.398 2.375 2.429 2,192,922 2.3880 0.00%
2023-10-04 0 3.060 3.050 3.060 3.030 3.130 1,630,474 4,982,920 3.0561 2.383 2.375 2.383 2.359 2.437 2,093,998 2.3796 -1.61%
2023-10-03 0 3.110 3.110 3.120 3.080 3.190 1,252,300 3,889,498 3.1059 2.422 2.422 2.429 2.398 2.484 1,608,314 2.4184 -2.51%
2023-09-29 0 3.190 3.190 3.200 3.160 3.220 1,136,500 3,627,060 3.1914 2.484 2.484 2.492 2.461 2.507 1,459,593 2.4850 0.31%
2023-09-28 0 3.180 3.180 3.190 3.150 3.280 1,958,800 6,247,892 3.1897 2.476 2.476 2.484 2.453 2.554 2,515,664 2.4836 0.00%
2023-09-27 0 3.180 3.180 3.190 3.130 3.210 1,729,500 5,496,045 3.1778 2.476 2.476 2.484 2.437 2.499 2,221,176 2.4744 0.00%
2023-09-26 0 3.180 3.170 3.180 3.120 3.300 3,834,240 12,123,666 3.1619 2.476 2.468 2.476 2.429 2.570 4,924,269 2.4620 -2.75%
2023-09-25 0 3.270 3.260 3.270 3.230 3.410 2,535,500 8,317,235 3.2803 2.546 2.538 2.546 2.515 2.655 3,256,313 2.5542 -4.11%
2023-09-22 0 3.410 3.400 3.410 3.240 3.410 5,508,996 18,337,082 3.3286 2.655 2.647 2.655 2.523 2.655 7,075,138 2.5918 3.96%
2023-09-21 0 3.280 3.280 3.290 3.210 3.370 3,804,271 12,446,176 3.2716 2.554 2.554 2.562 2.499 2.624 4,885,780 2.5474 -0.91%
2023-09-20 0 3.310 3.310 3.320 3.200 3.380 4,679,204 15,484,005 3.3091 2.577 2.577 2.585 2.492 2.632 6,009,446 2.5766 3.12%
2023-09-19 0 3.210 3.200 3.210 3.120 3.460 15,693,300 50,640,836 3.2269 2.499 2.492 2.499 2.429 2.694 20,154,719 2.5126 2.88%
2023-09-18 0 3.120 3.120 3.130 3.060 3.580 31,191,981 104,559,980 3.3521 2.429 2.429 2.437 2.383 2.788 40,059,491 2.6101 -11.61%
2023-09-15 0 3.530 3.520 3.530 3.530 3.800 17,249,500 61,533,000 3.5672 2.749 2.741 2.749 2.749 2.959 22,153,328 2.7776 -7.11%
2023-09-14 0 3.800 3.790 3.800 3.780 3.850 1,101,000 4,185,790 3.8018 2.959 2.951 2.959 2.943 2.998 1,414,001 2.9602 0.00%
2023-09-13 0 3.800 3.790 3.800 3.790 3.860 2,521,180 9,614,281 3.8134 2.959 2.951 2.959 2.951 3.006 3,237,922 2.9693 -0.78%
2023-09-12 0 3.830 3.810 3.830 3.800 3.910 4,440,000 17,033,451 3.8364 2.982 2.967 2.982 2.959 3.044 5,702,239 2.9872 -1.79%
2023-09-11 0 3.900 3.900 3.910 3.830 3.950 3,481,800 13,547,835 3.8910 3.037 3.037 3.044 2.982 3.076 4,471,634 3.0297 0.52%
2023-09-07 0 3.880 3.880 3.890 3.880 3.950 2,230,038 8,710,757 3.9061 3.021 3.021 3.029 3.021 3.076 2,864,011 3.0415 -1.77%
2023-09-06 0 3.950 3.940 3.950 3.820 3.950 6,935,300 27,265,031 3.9313 3.076 3.068 3.076 2.974 3.076 8,906,923 3.0611 2.86%
2023-09-05 0 3.840 3.840 3.850 3.810 3.950 2,030,570 7,827,315 3.8547 2.990 2.990 2.998 2.967 3.076 2,607,837 3.0015 -1.54%
2023-09-04 0 3.900 3.880 3.900 3.800 3.900 1,510,000 5,823,740 3.8568 3.037 3.021 3.037 2.959 3.037 1,939,275 3.0030 3.17%
2023-08-31 0 3.780 3.770 3.780 3.760 3.970 6,216,681 23,569,761 3.7914 2.943 2.935 2.943 2.928 3.091 7,984,010 2.9521 -4.55%
2023-08-30 0 3.960 3.950 3.960 3.950 4.010 1,432,500 5,693,635 3.9746 3.083 3.076 3.083 3.076 3.122 1,839,743 3.0948 -1.00%
2023-08-29 0 4.000 3.990 4.000 3.980 4.020 1,680,929 6,722,676 3.9994 3.115 3.107 3.115 3.099 3.130 2,158,797 3.1141 0.25%
2023-08-28 0 3.990 3.960 3.990 3.960 4.080 869,500 3,476,555 3.9983 3.107 3.083 3.107 3.083 3.177 1,116,689 3.1133 -0.99%
2023-08-25 0 4.030 4.020 4.030 3.960 4.050 2,149,000 8,609,034 4.0061 3.138 3.130 3.138 3.083 3.153 2,759,935 3.1193 0.75%
2023-08-24 0 4.000 3.980 4.000 3.890 4.040 1,538,000 6,132,457 3.9873 3.115 3.099 3.115 3.029 3.146 1,975,235 3.1047 3.09%
2023-08-23 0 3.880 3.860 3.880 3.860 3.990 1,338,964 5,221,038 3.8993 3.021 3.006 3.021 3.006 3.107 1,719,616 3.0362 -2.76%
2023-08-22 0 3.990 3.970 3.990 3.960 4.090 1,585,000 6,335,400 3.9971 3.107 3.091 3.107 3.083 3.185 2,035,597 3.1123 -0.25%
2023-08-21 0 4.000 3.980 4.000 3.780 4.020 5,156,871 20,100,595 3.8978 3.115 3.099 3.115 2.943 3.130 6,622,908 3.0350 -0.50%
2023-08-18 0 4.020 4.000 4.020 4.000 4.140 3,828,090 15,455,891 4.0375 3.130 3.115 3.130 3.115 3.224 4,916,371 3.1438 -3.13%
2023-08-17 0 4.150 4.140 4.150 4.080 4.160 2,127,000 8,753,985 4.1156 3.231 3.224 3.231 3.177 3.239 2,731,681 3.2046 0.48%
2023-08-16 0 4.130 4.130 4.140 4.040 4.160 2,620,180 10,710,259 4.0876 3.216 3.216 3.224 3.146 3.239 3,365,066 3.1828 0.73%
2023-08-15 0 4.100 4.080 4.100 4.080 4.180 1,988,000 8,190,695 4.1201 3.192 3.177 3.192 3.177 3.255 2,553,165 3.2081 -0.97%
2023-08-14 0 4.140 4.140 4.150 4.030 4.160 1,785,066 7,324,128 4.1030 3.224 3.224 3.231 3.138 3.239 2,292,539 3.1948 0.73%
2023-08-11 0 4.110 4.100 4.110 4.040 4.120 2,218,500 9,043,375 4.0763 3.200 3.192 3.200 3.146 3.208 2,849,193 3.1740 0.98%
2023-08-10 0 4.070 4.060 4.070 4.050 4.110 1,027,602 4,182,127 4.0698 3.169 3.161 3.169 3.153 3.200 1,319,737 3.1689 -0.49%
2023-08-09 0 4.090 4.090 4.100 4.080 4.160 1,095,800 4,495,401 4.1024 3.185 3.185 3.192 3.177 3.239 1,407,323 3.1943 0.00%
2023-08-08 0 4.090 4.080 4.090 4.080 4.120 1,118,000 4,572,435 4.0898 3.185 3.177 3.185 3.177 3.208 1,435,834 3.1845 -0.73%
2023-08-07 0 4.120 4.110 4.120 4.040 4.140 1,030,376 4,205,285 4.0813 3.208 3.200 3.208 3.146 3.224 1,323,300 3.1779 0.98%
2023-08-04 0 4.080 4.080 4.100 4.070 4.180 1,900,045 7,784,038 4.0968 3.177 3.177 3.192 3.169 3.255 2,440,205 3.1899 -0.97%
2023-08-03 0 4.120 4.110 4.120 4.100 4.150 1,255,048 5,168,732 4.1184 3.208 3.200 3.208 3.192 3.231 1,611,843 3.2067 -0.48%
2023-08-02 0 4.140 4.140 4.150 4.130 4.230 1,601,500 6,652,860 4.1541 3.224 3.224 3.231 3.216 3.294 2,056,787 3.2346 -1.66%
2023-08-01 0 4.210 4.200 4.210 4.190 4.310 1,282,500 5,416,650 4.2235 3.278 3.270 3.278 3.263 3.356 1,647,100 3.2886 -0.94%
2023-07-31 0 4.250 4.230 4.250 4.230 4.340 1,841,000 7,876,455 4.2784 3.309 3.294 3.309 3.294 3.379 2,364,374 3.3313 -0.70%
2023-07-28 0 4.280 4.280 4.290 4.190 4.300 2,589,500 10,995,785 4.2463 3.333 3.333 3.340 3.263 3.348 3,325,664 3.3063 1.42%
2023-07-27 0 4.220 4.210 4.220 4.140 4.230 2,031,500 8,489,855 4.1791 3.286 3.278 3.286 3.224 3.294 2,609,031 3.2540 0.96%
2023-07-26 0 4.180 4.180 4.200 4.170 4.240 1,536,500 6,439,790 4.1912 3.255 3.255 3.270 3.247 3.301 1,973,309 3.2634 -1.42%
2023-07-25 0 4.240 4.230 4.240 4.180 4.260 2,303,000 9,733,640 4.2265 3.301 3.294 3.301 3.255 3.317 2,957,716 3.2909 1.68%
2023-07-24 0 4.170 4.160 4.170 4.130 4.290 1,476,860 6,183,286 4.1868 3.247 3.239 3.247 3.216 3.340 1,896,714 3.2600 -2.80%
2023-07-21 0 4.290 4.280 4.290 4.250 4.340 2,334,782 10,003,109 4.2844 3.340 3.333 3.340 3.309 3.379 2,998,533 3.3360 1.18%
2023-07-20 0 4.240 4.240 4.260 4.240 4.290 1,526,686 6,505,446 4.2612 3.301 3.301 3.317 3.301 3.340 1,960,705 3.3179 -0.47%
2023-07-19 0 4.260 4.250 4.260 4.200 4.260 1,021,518 4,315,964 4.2250 3.317 3.309 3.317 3.270 3.317 1,311,923 3.2898 0.47%
2023-07-18 0 4.240 4.240 4.250 4.190 4.310 2,788,225 11,816,482 4.2380 3.301 3.301 3.309 3.263 3.356 3,580,884 3.2999 -1.62%
2023-07-14 0 4.310 4.310 4.320 4.240 4.350 1,164,407 5,030,398 4.3201 3.356 3.356 3.364 3.301 3.387 1,495,434 3.3638 0.70%
2023-07-13 0 4.280 4.270 4.280 4.140 4.280 1,133,500 4,810,275 4.2437 3.333 3.325 3.333 3.224 3.333 1,455,741 3.3043 3.88%
2023-07-12 0 4.120 4.110 4.120 4.110 4.190 902,146 3,746,157 4.1525 3.208 3.200 3.208 3.200 3.263 1,158,615 3.2333 0.24%
2023-07-11 0 4.110 4.100 4.110 4.070 4.130 2,982,000 12,223,835 4.0992 3.200 3.192 3.200 3.169 3.216 3,829,747 3.1918 -0.48%
2023-07-10 0 4.130 4.120 4.130 4.130 4.190 957,000 3,957,590 4.1354 3.216 3.208 3.216 3.216 3.263 1,229,064 3.2200 -0.24%
2023-07-07 0 4.140 4.140 4.150 4.140 4.190 1,228,540 5,103,616 4.1542 3.224 3.224 3.231 3.224 3.263 1,577,799 3.2346 -0.96%
2023-07-06 0 4.180 4.180 4.190 4.180 4.260 1,255,500 5,280,455 4.2059 3.255 3.255 3.263 3.255 3.317 1,612,424 3.2749 -1.65%
2023-07-05 0 4.250 4.240 4.250 4.220 4.300 963,500 4,095,050 4.2502 3.309 3.301 3.309 3.286 3.348 1,237,412 3.3094 -1.16%
2023-07-04 0 4.300 4.290 4.300 4.200 4.360 2,173,600 9,307,581 4.2821 3.348 3.340 3.348 3.270 3.395 2,791,529 3.3342 2.14%
2023-07-03 0 4.210 4.210 4.220 4.190 4.280 1,605,635 6,768,106 4.2152 3.278 3.278 3.286 3.263 3.333 2,062,098 3.2821 -0.24%
2023-06-30 0 4.220 4.210 4.220 4.160 4.230 1,312,500 5,500,730 4.1910 3.286 3.278 3.286 3.239 3.294 1,685,628 3.2633 0.96%
2023-06-29 0 4.180 4.180 4.190 4.150 4.250 2,619,000 10,946,032 4.1795 3.255 3.255 3.263 3.231 3.309 3,363,551 3.2543 -1.65%
2023-06-28 0 4.250 4.240 4.250 4.200 4.280 1,178,500 4,985,625 4.2305 3.309 3.301 3.309 3.270 3.333 1,513,534 3.2940 -0.70%
2023-06-27 0 4.280 4.270 4.280 4.190 4.320 2,454,374 10,517,515 4.2852 3.333 3.325 3.333 3.263 3.364 3,152,123 3.3366 1.18%
2023-06-26 0 4.230 4.220 4.230 4.190 4.380 4,477,500 19,067,335 4.2585 3.294 3.286 3.294 3.263 3.410 5,750,400 3.3158 -3.20%
2023-06-23 0 4.370 4.360 4.370 4.300 4.610 7,356,500 32,151,570 4.3705 3.403 3.395 3.403 3.348 3.590 9,447,866 3.4031 -5.21%
2023-06-21 0 4.610 4.600 4.610 4.570 4.690 2,370,930 10,918,689 4.6052 3.590 3.582 3.590 3.558 3.652 3,044,957 3.5858 -1.50%
2023-06-20 0 4.680 4.670 4.680 4.660 4.900 3,448,270 16,316,952 4.7319 3.644 3.636 3.644 3.628 3.815 4,428,572 3.6845 -4.49%
2023-06-19 0 4.900 4.880 4.900 4.760 4.970 4,025,743 19,750,543 4.9061 3.815 3.800 3.815 3.706 3.870 5,170,214 3.8201 1.24%
2023-06-16 0 4.840 4.810 4.840 4.570 4.840 14,552,684 69,730,963 4.7916 3.769 3.745 3.769 3.558 3.769 18,689,839 3.7310 5.22%
2023-06-15 0 4.600 4.590 4.600 4.500 4.790 14,812,729 68,365,237 4.6153 3.582 3.574 3.582 3.504 3.730 19,023,812 3.5937 -2.75%
2023-06-14 0 4.730 4.730 4.740 4.700 5.000 11,324,993 54,248,198 4.7901 3.683 3.683 3.691 3.660 3.893 14,544,554 3.7298 -7.25%
2023-06-13 0 5.100 5.100 5.140 5.100 5.190 3,223,000 16,497,680 5.1187 3.971 3.971 4.002 3.971 4.041 4,139,261 3.9857 -0.20%
2023-06-12 0 5.110 5.100 5.110 5.080 5.180 751,126 3,835,062 5.1058 3.979 3.971 3.979 3.955 4.033 964,662 3.9755 -0.58%
2023-06-09 0 5.140 5.140 5.150 5.060 5.150 1,175,600 6,019,415 5.1203 4.002 4.002 4.010 3.940 4.010 1,509,809 3.9869 0.19%
2023-06-08 0 5.130 5.130 5.140 5.050 5.160 1,484,089 7,571,405 5.1017 3.994 3.994 4.002 3.932 4.018 1,905,998 3.9724 1.38%
2023-06-07 0 5.060 5.060 5.080 5.060 5.160 3,186,149 16,185,035 5.0798 3.940 3.940 3.955 3.940 4.018 4,091,933 3.9554 -1.17%
2023-06-06 0 5.120 5.090 5.120 5.080 5.180 1,265,700 6,486,206 5.1246 3.987 3.963 3.987 3.955 4.033 1,625,523 3.9902 0.79%
2023-06-05 0 5.080 5.080 5.100 5.070 5.200 2,360,409 12,147,117 5.1462 3.955 3.955 3.971 3.948 4.049 3,031,445 4.0070 -2.31%
2023-06-02 0 5.200 5.180 5.200 4.920 5.200 7,548,108 38,829,042 5.1442 4.049 4.033 4.049 3.831 4.049 9,693,945 4.0055 5.48%
2023-06-01 0 4.930 4.930 4.940 4.890 5.050 3,037,500 15,030,695 4.9484 3.839 3.839 3.846 3.808 3.932 3,901,025 3.8530 -1.79%
2023-05-31 0 5.020 5.020 5.030 5.010 5.200 4,754,535 24,056,822 5.0598 3.909 3.909 3.917 3.901 4.049 6,106,193 3.9397 -2.14%
2023-05-30 0 5.130 5.130 5.140 5.030 5.130 2,463,800 12,510,272 5.0776 3.994 3.994 4.002 3.917 3.994 3,164,229 3.9537 1.99%
2023-05-29 0 5.030 5.030 5.040 5.020 5.200 3,994,252 20,400,232 5.1074 3.917 3.917 3.924 3.909 4.049 5,129,770 3.9768 -3.08%
2023-05-25 0 5.190 5.190 5.210 5.100 5.240 2,388,800 12,379,723 5.1824 4.041 4.041 4.057 3.971 4.080 3,067,907 4.0352 -0.95%
2023-05-24 0 5.240 5.230 5.260 5.200 5.270 1,953,252 10,222,150 5.2334 4.080 4.072 4.096 4.049 4.103 2,508,538 4.0749 -0.57%
2023-05-23 0 5.270 5.270 5.280 5.210 5.350 1,623,500 8,532,557 5.2557 4.103 4.103 4.111 4.057 4.166 2,085,042 4.0923 -1.50%
2023-05-22 0 5.350 5.340 5.350 5.240 5.350 1,610,187 8,578,751 5.3278 4.166 4.158 4.166 4.080 4.166 2,067,944 4.1484 1.90%
2023-05-19 0 5.250 5.250 5.260 5.150 5.310 3,325,900 17,288,004 5.1980 4.088 4.088 4.096 4.010 4.135 4,271,414 4.0474 -1.32%
2023-05-18 0 5.320 5.320 5.330 5.260 5.380 2,135,000 11,328,845 5.3063 4.142 4.142 4.150 4.096 4.189 2,741,955 4.1317 -1.30%
2023-05-17 0 5.390 5.390 5.400 5.320 5.470 3,178,514 17,033,621 5.3590 4.197 4.197 4.205 4.142 4.259 4,082,128 4.1727 -1.46%
2023-05-16 0 5.470 5.470 5.480 5.410 5.600 2,357,400 12,855,948 5.4534 4.259 4.259 4.267 4.212 4.360 3,027,581 4.2463 -0.55%
2023-05-15 0 5.700 5.700 5.720 5.580 5.730 2,683,000 15,256,897 5.6865 4.283 4.283 4.298 4.192 4.305 3,571,045 4.2724 1.06%
2023-05-12 0 5.640 5.640 5.650 5.590 5.670 2,432,000 13,693,280 5.6305 4.237 4.237 4.245 4.200 4.260 3,236,967 4.2303 -0.53%
2023-05-11 0 5.670 5.640 5.670 5.580 5.680 6,017,000 33,821,460 5.6210 4.260 4.237 4.260 4.192 4.268 8,008,564 4.2232 -0.18%
2023-05-10 0 5.680 5.680 5.690 5.650 5.760 1,731,300 9,840,067 5.6836 4.268 4.268 4.275 4.245 4.328 2,304,342 4.2702 -1.39%
2023-05-09 0 5.760 5.760 5.780 5.740 5.880 2,299,500 13,327,635 5.7959 4.328 4.328 4.343 4.313 4.418 3,060,610 4.3546 -1.20%
2023-05-08 0 5.830 5.810 5.830 5.750 5.920 2,485,535 14,482,894 5.8269 4.380 4.365 4.380 4.320 4.448 3,308,221 4.3778 1.75%
2023-05-05 0 5.730 5.720 5.730 5.660 5.820 4,042,500 23,190,185 5.7366 4.305 4.298 4.305 4.252 4.373 5,380,525 4.3100 0.88%
2023-05-04 0 5.680 5.680 5.690 5.640 5.700 2,497,086 14,161,561 5.6712 4.268 4.268 4.275 4.237 4.283 3,323,595 4.2609 -0.18%
2023-05-03 0 5.690 5.660 5.690 5.610 5.700 1,789,780 10,116,153 5.6522 4.275 4.252 4.275 4.215 4.283 2,382,178 4.2466 -0.87%
2023-05-02 0 5.740 5.730 5.740 5.530 5.790 4,141,380 23,607,234 5.7003 4.313 4.305 4.313 4.155 4.350 5,512,133 4.2828 3.80%
2023-04-28 0 5.530 5.530 5.550 5.480 5.590 5,317,459 29,312,778 5.5126 4.155 4.155 4.170 4.117 4.200 7,077,482 4.1417 -1.07%
2023-04-27 0 5.590 5.580 5.590 5.220 5.690 22,924,500 125,505,315 5.4747 4.200 4.192 4.200 3.922 4.275 30,512,269 4.1133 -6.68%
2023-04-26 0 5.990 5.980 5.990 5.900 6.040 2,369,637 14,184,972 5.9861 4.500 4.493 4.500 4.433 4.538 3,153,962 4.4975 -0.17%
2023-04-25 0 6.000 6.000 6.010 5.850 6.080 7,412,400 44,040,449 5.9415 4.508 4.508 4.515 4.395 4.568 9,865,827 4.4639 -0.17%
2023-04-24 0 6.010 6.010 6.020 5.880 6.050 3,265,000 19,486,877 5.9684 4.515 4.515 4.523 4.418 4.545 4,345,681 4.4842 0.17%
2023-04-21 0 6.000 6.000 6.010 5.950 6.260 7,820,466 47,368,619 6.0570 4.508 4.508 4.515 4.470 4.703 10,408,958 4.5508 -3.54%
2023-04-20 0 6.220 6.220 6.230 6.080 6.330 14,056,500 86,638,560 6.1636 4.673 4.673 4.681 4.568 4.756 18,709,054 4.6308 -1.11%
2023-04-19 0 6.290 6.290 6.300 6.130 6.580 22,815,120 142,967,286 6.2663 4.726 4.726 4.733 4.606 4.944 30,366,686 4.7080 -4.26%
2023-04-18 0 6.570 6.570 6.580 5.850 6.880 59,543,920 382,542,751 6.4245 4.936 4.936 4.944 4.395 5.169 79,252,333 4.8269 12.31%
2023-04-17 0 5.850 5.850 5.860 5.780 5.860 2,612,617 15,201,210 5.8184 4.395 4.395 4.403 4.343 4.403 3,477,366 4.3715 0.69%
2023-04-14 0 5.810 5.810 5.820 5.770 5.890 1,886,400 10,977,303 5.8192 4.365 4.365 4.373 4.335 4.425 2,510,779 4.3721 0.69%
2023-04-13 0 5.770 5.730 5.770 5.680 5.780 2,427,200 13,927,020 5.7379 4.335 4.305 4.335 4.268 4.343 3,230,578 4.3110 0.87%
2023-04-12 0 5.720 5.710 5.720 5.700 5.780 3,753,160 21,507,101 5.7304 4.298 4.290 4.298 4.283 4.343 4,995,417 4.3054 0.00%
2023-04-11 0 5.720 5.720 5.730 5.710 5.820 1,863,500 10,688,375 5.7356 4.298 4.298 4.305 4.290 4.373 2,480,299 4.3093 -0.52%
2023-04-06 0 5.750 5.720 5.750 5.710 5.830 1,378,000 7,933,335 5.7571 4.320 4.298 4.320 4.290 4.380 1,834,104 4.3255 -0.35%
2023-04-04 0 5.770 5.750 5.770 5.680 5.780 1,996,498 11,435,396 5.7277 4.335 4.320 4.335 4.268 4.343 2,657,318 4.3034 0.00%
2023-04-03 0 5.770 5.770 5.780 5.730 5.850 1,242,800 7,175,139 5.7734 4.335 4.335 4.343 4.305 4.395 1,654,154 4.3376 -0.69%
2023-03-31 0 5.810 5.810 5.820 5.730 5.830 1,680,400 9,750,230 5.8023 4.365 4.365 4.373 4.305 4.380 2,236,595 4.3594 0.52%
2023-03-30 0 5.780 5.770 5.780 5.700 5.810 1,935,852 11,183,542 5.7771 4.343 4.335 4.343 4.283 4.365 2,576,599 4.3404 0.87%
2023-03-29 0 5.730 5.720 5.730 5.660 5.780 3,183,100 18,172,924 5.7092 4.305 4.298 4.305 4.252 4.343 4,236,673 4.2894 0.35%
2023-03-28 0 5.710 5.710 5.720 5.680 5.770 1,545,066 8,837,208 5.7196 4.290 4.290 4.298 4.268 4.335 2,056,467 4.2973 -0.35%
2023-03-27 0 5.730 5.730 5.750 5.700 5.870 2,672,738 15,401,514 5.7624 4.305 4.305 4.320 4.283 4.410 3,557,386 4.3294 0.17%
2023-03-24 0 5.720 5.720 5.740 5.700 5.790 2,108,400 12,088,386 5.7334 4.298 4.298 4.313 4.283 4.350 2,806,258 4.3077 -0.69%
2023-03-23 0 5.760 5.750 5.760 5.630 5.820 2,960,800 16,953,682 5.7260 4.328 4.320 4.328 4.230 4.373 3,940,794 4.3021 0.17%
2023-03-22 0 5.750 5.740 5.750 5.660 5.780 1,755,480 10,066,582 5.7344 4.320 4.313 4.320 4.252 4.343 2,336,525 4.3084 0.88%
2023-03-21 0 5.700 5.690 5.700 5.640 5.790 2,951,569 16,799,823 5.6918 4.283 4.275 4.283 4.237 4.350 3,928,507 4.2764 -1.04%
2023-03-20 0 5.760 5.740 5.760 5.700 5.870 2,899,372 16,709,841 5.7633 4.328 4.313 4.328 4.283 4.410 3,859,034 4.3301 -1.87%
2023-03-17 0 5.870 5.850 5.870 5.780 5.980 5,867,245 34,396,402 5.8624 4.410 4.395 4.410 4.343 4.493 7,809,242 4.4046 1.03%
2023-03-16 0 5.810 5.810 5.820 5.770 5.970 5,410,900 31,792,448 5.8756 4.365 4.365 4.373 4.335 4.485 7,201,851 4.4145 -2.19%
2023-03-15 0 5.940 5.920 5.940 5.650 6.040 11,838,000 69,894,942 5.9043 4.463 4.448 4.463 4.245 4.538 15,756,254 4.4360 5.88%
2023-03-14 0 5.610 5.600 5.610 5.570 5.810 4,488,000 25,285,875 5.6341 4.215 4.207 4.215 4.185 4.365 5,973,481 4.2330 -2.43%
2023-03-13 0 5.750 5.740 5.750 5.580 5.780 6,224,600 35,403,408 5.6877 4.320 4.313 4.320 4.192 4.343 8,284,877 4.2733 0.00%
2023-03-10 0 5.750 5.750 5.760 5.680 5.850 8,729,314 50,271,675 5.7589 4.320 4.320 4.328 4.268 4.395 11,618,625 4.3268 0.00%
2023-03-09 0 5.750 5.750 5.760 5.700 6.130 17,894,500 105,268,361 5.8827 4.320 4.320 4.328 4.283 4.606 23,817,392 4.4198 -4.80%
2023-03-08 0 6.040 6.040 6.050 5.650 6.150 30,422,342 180,930,191 5.9473 4.538 4.538 4.545 4.245 4.621 40,491,818 4.4683 5.59%
2023-03-07 0 5.720 5.720 5.730 5.570 5.990 21,170,991 122,879,455 5.8041 4.298 4.298 4.305 4.185 4.500 28,178,367 4.3608 2.14%
2023-03-06 0 5.600 5.600 5.610 5.550 5.700 5,901,439 33,123,418 5.6128 4.207 4.207 4.215 4.170 4.283 7,854,753 4.2170 0.00%
2023-03-03 0 5.600 5.590 5.600 5.510 5.700 11,693,759 65,413,889 5.5939 4.207 4.200 4.207 4.140 4.283 15,564,271 4.2028 -0.36%
2023-03-02 0 5.620 5.610 5.620 5.550 5.930 18,813,634 106,704,861 5.6717 4.222 4.215 4.222 4.170 4.455 25,040,750 4.2612 0.54%
2023-03-01 1 - - - - - 0 0 - 4.200 - - - - 0 - 0.00%
2023-02-28 1 5.590 5.580 5.590 4.980 5.660 25,675,500 140,527,685 5.4732 4.200 4.192 4.200 3.742 4.252 34,173,821 4.1121 11.58%
2023-02-27 0 5.010 5.010 5.020 5.000 5.080 2,762,500 13,854,575 5.0152 3.764 3.764 3.772 3.757 3.817 3,676,859 3.7680 -1.18%
2023-02-24 0 5.070 5.060 5.070 5.060 5.120 2,870,000 14,588,331 5.0830 3.809 3.802 3.809 3.802 3.847 3,819,940 3.8190 -1.17%
2023-02-23 0 5.130 5.130 5.140 5.090 5.150 1,833,686 9,402,381 5.1276 3.854 3.854 3.862 3.824 3.869 2,440,617 3.8525 0.20%
2023-02-22 0 5.120 5.110 5.120 5.110 5.200 2,316,000 11,912,335 5.1435 3.847 3.839 3.847 3.839 3.907 3,082,572 3.8644 -1.35%
2023-02-21 0 5.190 5.180 5.190 5.170 5.250 2,622,820 13,646,106 5.2028 3.899 3.892 3.899 3.884 3.944 3,490,946 3.9090 0.39%
2023-02-20 0 5.170 5.170 5.180 5.100 5.240 3,575,533 18,547,637 5.1874 3.884 3.884 3.892 3.832 3.937 4,758,997 3.8974 1.77%
2023-02-17 0 5.080 5.070 5.080 5.060 5.150 2,841,768 14,450,505 5.0850 3.817 3.809 3.817 3.802 3.869 3,782,363 3.8205 -0.97%
2023-02-16 0 5.130 5.130 5.140 5.100 5.220 4,436,000 22,852,219 5.1515 3.854 3.854 3.862 3.832 3.922 5,904,269 3.8705 -1.16%
2023-02-15 0 5.190 5.180 5.190 5.180 5.300 4,819,156 25,104,974 5.2094 3.899 3.892 3.899 3.892 3.982 6,414,246 3.9139 -2.08%
2023-02-14 0 5.300 5.290 5.300 5.250 5.310 2,171,000 11,482,171 5.2889 3.982 3.974 3.982 3.944 3.990 2,889,578 3.9736 0.57%
2023-02-13 0 5.270 5.270 5.280 5.270 5.430 5,339,000 28,303,462 5.3013 3.959 3.959 3.967 3.959 4.080 7,106,153 3.9830 -3.13%
2023-02-10 0 5.440 5.430 5.440 5.390 5.500 3,667,200 19,916,218 5.4309 4.087 4.080 4.087 4.050 4.132 4,881,005 4.0804 -0.18%
2023-02-09 0 5.450 5.450 5.460 5.410 5.500 1,636,990 8,934,880 5.4581 4.095 4.095 4.102 4.065 4.132 2,178,817 4.1008 -0.37%
2023-02-08 0 5.470 5.460 5.480 5.420 5.480 3,320,800 18,099,394 5.4503 4.110 4.102 4.117 4.072 4.117 4,419,950 4.0949 0.00%
2023-02-07 0 5.470 5.460 5.470 5.360 5.520 6,346,946 34,550,624 5.4437 4.110 4.102 4.110 4.027 4.147 8,447,719 4.0899 1.11%
2023-02-06 0 5.410 5.410 5.420 5.340 5.570 4,784,833 25,821,029 5.3964 4.065 4.065 4.072 4.012 4.185 6,368,563 4.0545 -2.87%
2023-02-03 0 5.570 5.570 5.580 5.510 5.710 5,516,139 30,748,251 5.5742 4.185 4.185 4.192 4.140 4.290 7,341,923 4.1880 -2.11%
2023-02-02 0 5.690 5.690 5.700 5.590 5.760 8,658,039 49,278,892 5.6917 4.275 4.275 4.283 4.200 4.328 11,523,759 4.2763 1.79%
2023-02-01 0 5.590 5.580 5.590 5.500 5.670 5,161,000 28,801,142 5.5805 4.200 4.192 4.200 4.132 4.260 6,869,237 4.1928 1.45%
2023-01-31 0 5.510 5.510 5.520 5.480 5.550 2,549,300 14,035,001 5.5054 4.140 4.140 4.147 4.117 4.170 3,393,092 4.1363 0.00%
2023-01-30 0 5.510 5.510 5.520 5.500 5.620 3,566,000 19,693,937 5.5227 4.140 4.140 4.147 4.132 4.222 4,746,309 4.1493 -0.72%
2023-01-27 0 5.550 5.520 5.550 5.470 5.600 3,523,573 19,409,649 5.5085 4.170 4.147 4.170 4.110 4.207 4,689,839 4.1387 0.18%
2023-01-26 0 5.540 5.530 5.540 5.500 5.660 5,171,783 28,748,963 5.5588 4.162 4.155 4.162 4.132 4.252 6,883,589 4.1764 0.73%
2023-01-20 0 5.500 5.490 5.500 5.360 5.520 4,152,200 22,634,694 5.4513 4.132 4.125 4.132 4.027 4.147 5,526,535 4.0956 1.48%
2023-01-19 0 5.420 5.420 5.430 5.310 5.460 2,630,297 14,199,347 5.3984 4.072 4.072 4.080 3.990 4.102 3,500,898 4.0559 0.00%
2023-01-18 0 5.420 5.410 5.420 5.360 5.430 1,907,400 10,283,957 5.3916 4.072 4.065 4.072 4.027 4.080 2,538,729 4.0508 0.00%
2023-01-17 0 5.420 5.420 5.440 5.360 5.470 2,689,600 14,521,555 5.3992 4.072 4.072 4.087 4.027 4.110 3,579,829 4.0565 -0.91%
2023-01-16 0 5.470 5.470 5.480 5.430 5.590 3,471,380 18,959,039 5.4615 4.110 4.110 4.117 4.080 4.200 4,620,370 4.1034 -1.62%
2023-01-13 0 5.560 5.550 5.560 5.400 5.670 6,410,884 35,262,645 5.5004 4.177 4.170 4.177 4.057 4.260 8,532,819 4.1326 3.35%
2023-01-12 0 5.380 5.380 5.390 5.350 5.830 10,962,500 60,046,166 5.4774 4.042 4.042 4.050 4.020 4.380 14,590,973 4.1153 -5.94%
2023-01-11 0 5.720 5.710 5.720 5.230 6.050 27,921,284 161,691,041 5.7910 4.298 4.290 4.298 3.929 4.545 37,162,936 4.3509 11.07%
2023-01-10 0 5.150 5.150 5.160 5.140 5.170 9,814,633 50,549,830 5.1505 3.869 3.869 3.877 3.862 3.884 13,063,174 3.8696 0.00%
2023-01-09 0 5.150 5.140 5.150 5.100 5.170 2,131,232 10,963,972 5.1444 3.869 3.862 3.869 3.832 3.884 2,836,647 3.8651 1.58%
2023-01-06 0 5.070 5.070 5.090 5.070 5.230 3,078,861 15,841,580 5.1453 3.809 3.809 3.824 3.809 3.929 4,097,932 3.8658 -1.36%
2023-01-05 0 5.140 5.130 5.140 5.110 5.220 4,583,500 23,698,147 5.1703 3.862 3.854 3.862 3.839 3.922 6,100,590 3.8846 -0.19%
2023-01-04 0 5.150 5.140 5.150 5.020 5.230 2,926,130 15,077,563 5.1527 3.869 3.862 3.869 3.772 3.929 3,894,648 3.8714 2.59%
2023-01-03 0 5.020 5.010 5.020 4.950 5.080 2,138,797 10,720,293 5.0123 3.772 3.764 3.772 3.719 3.817 2,846,716 3.7658 -0.20%
2022-12-30 0 5.030 5.030 5.040 5.020 5.070 1,238,500 6,233,187 5.0329 3.779 3.779 3.787 3.772 3.809 1,648,431 3.7813 0.00%
2022-12-29 0 5.030 5.010 5.030 5.010 5.130 1,216,797 6,152,389 5.0562 3.779 3.764 3.779 3.764 3.854 1,619,544 3.7988 -1.95%
2022-12-28 0 5.130 5.120 5.130 4.980 5.200 2,362,297 12,150,337 5.1434 3.854 3.847 3.854 3.742 3.907 3,144,193 3.8644 3.01%
2022-12-23 0 4.980 4.980 4.990 4.960 5.030 986,387 4,929,262 4.9973 3.742 3.742 3.749 3.727 3.779 1,312,871 3.7546 -0.40%
2022-12-22 0 5.000 4.980 5.000 4.860 5.030 2,897,000 14,467,375 4.9939 3.757 3.742 3.757 3.651 3.779 3,855,877 3.7520 1.01%
2022-12-21 0 4.950 4.940 4.950 4.820 5.050 4,476,873 22,043,068 4.9238 3.719 3.712 3.719 3.621 3.794 5,958,671 3.6993 -0.20%
2022-12-20 0 5.160 5.150 5.160 5.120 5.270 4,537,500 23,387,315 5.1542 3.727 3.719 3.727 3.698 3.806 6,282,888 3.7224 -1.71%
2022-12-19 0 5.250 5.250 5.260 5.200 5.430 3,615,702 19,043,389 5.2669 3.792 3.792 3.799 3.755 3.922 5,006,512 3.8037 -1.50%
2022-12-16 0 5.330 5.330 5.370 5.310 5.410 6,600,400 35,292,954 5.3471 3.849 3.849 3.878 3.835 3.907 9,139,300 3.8617 -1.48%
2022-12-15 0 5.410 5.400 5.410 5.360 5.500 3,788,600 20,515,262 5.4150 3.907 3.900 3.907 3.871 3.972 5,245,917 3.9107 -1.81%
2022-12-14 0 5.510 5.500 5.510 5.410 5.590 2,681,660 14,778,663 5.5110 3.979 3.972 3.979 3.907 4.037 3,713,183 3.9801 0.73%
2022-12-13 0 5.470 5.450 5.470 5.360 5.520 2,533,472 13,811,755 5.4517 3.950 3.936 3.950 3.871 3.987 3,507,993 3.9372 1.11%
2022-12-12 0 5.410 5.410 5.420 5.360 5.500 2,524,000 13,671,382 5.4166 3.907 3.907 3.914 3.871 3.972 3,494,878 3.9118 -0.73%
2022-12-09 0 5.450 5.430 5.450 5.380 5.520 5,146,000 27,884,200 5.4186 3.936 3.922 3.936 3.885 3.987 7,125,452 3.9133 1.49%
2022-12-08 0 5.370 5.370 5.380 5.300 5.400 2,537,000 13,558,437 5.3443 3.878 3.878 3.885 3.828 3.900 3,512,878 3.8596 0.94%
2022-12-07 0 5.320 5.320 5.330 5.280 5.480 5,904,624 31,844,816 5.3932 3.842 3.842 3.849 3.813 3.958 8,175,888 3.8950 0.38%
2022-12-06 0 5.300 5.290 5.300 5.280 5.370 2,243,900 11,905,662 5.3058 3.828 3.820 3.828 3.813 3.878 3,107,035 3.8318 -0.75%
2022-12-05 0 5.340 5.340 5.350 5.220 5.380 4,277,041 22,746,171 5.3182 3.857 3.857 3.864 3.770 3.885 5,922,241 3.8408 2.89%
2022-12-02 0 5.190 5.180 5.190 5.170 5.300 1,360,520 7,060,495 5.1896 3.748 3.741 3.748 3.734 3.828 1,883,856 3.7479 -1.89%
2022-12-01 0 5.290 5.270 5.290 5.120 5.380 3,366,658 17,837,273 5.2982 3.820 3.806 3.820 3.698 3.885 4,661,671 3.8264 1.73%
2022-11-30 0 5.200 5.200 5.210 5.080 5.220 3,194,040 16,509,778 5.1689 3.755 3.755 3.763 3.669 3.770 4,422,654 3.7330 2.16%
2022-11-29 0 5.090 5.080 5.090 5.010 5.130 1,748,500 8,907,582 5.0944 3.676 3.669 3.676 3.618 3.705 2,421,075 3.6792 0.99%
2022-11-28 0 5.040 5.020 5.040 4.920 5.080 1,328,000 6,631,849 4.9939 3.640 3.625 3.640 3.553 3.669 1,838,826 3.6066 -0.79%
2022-11-25 0 5.080 5.050 5.080 5.030 5.100 997,833 5,049,100 5.0601 3.669 3.647 3.669 3.633 3.683 1,381,658 3.6544 0.40%
2022-11-24 0 5.060 5.050 5.060 5.030 5.130 1,480,687 7,487,455 5.0567 3.654 3.647 3.654 3.633 3.705 2,050,246 3.6520 -0.20%
2022-11-23 0 5.070 5.060 5.070 5.010 5.200 2,540,500 12,900,282 5.0779 3.662 3.654 3.662 3.618 3.755 3,517,725 3.6672 0.00%
2022-11-22 0 5.070 5.060 5.070 5.020 5.200 3,906,000 19,853,700 5.0829 3.662 3.654 3.662 3.625 3.755 5,408,476 3.6708 -2.12%
2022-11-21 0 5.180 5.150 5.180 5.080 5.320 4,170,549 21,441,131 5.1411 3.741 3.719 3.741 3.669 3.842 5,774,786 3.7129 -1.71%
2022-11-18 0 5.270 5.260 5.270 5.170 5.350 4,649,889 24,494,345 5.2677 3.806 3.799 3.806 3.734 3.864 6,438,508 3.8044 1.15%
2022-11-17 0 5.210 5.200 5.210 5.120 5.290 4,661,000 24,056,405 5.1612 3.763 3.755 3.763 3.698 3.820 6,453,893 3.7274 -0.76%
2022-11-16 0 5.250 5.240 5.250 5.180 5.360 3,824,000 20,063,022 5.2466 3.792 3.784 3.792 3.741 3.871 5,294,934 3.7891 -1.69%
2022-11-15 0 5.340 5.330 5.340 5.310 5.480 3,774,466 20,263,281 5.3685 3.857 3.849 3.857 3.835 3.958 5,226,346 3.8771 -1.84%
2022-11-14 0 5.440 5.430 5.440 5.160 5.560 7,518,959 40,752,061 5.4199 3.929 3.922 3.929 3.727 4.015 10,411,190 3.9143 6.04%
2022-11-11 0 5.130 5.130 5.140 5.000 5.230 11,297,758 58,100,863 5.1427 3.705 3.705 3.712 3.611 3.777 15,643,536 3.7140 1.18%
2022-11-10 0 5.070 5.060 5.070 4.970 5.070 737,000 3,702,370 5.0236 3.662 3.654 3.662 3.589 3.662 1,020,493 3.6280 -0.20%
2022-11-09 0 5.080 5.080 5.100 5.080 5.210 1,639,932 8,398,016 5.1210 3.669 3.669 3.683 3.669 3.763 2,270,746 3.6984 -1.55%
2022-11-08 0 5.160 5.150 5.160 5.120 5.250 1,235,548 6,389,864 5.1717 3.727 3.719 3.727 3.698 3.792 1,710,812 3.7350 -0.77%
2022-11-07 0 5.200 5.180 5.200 5.000 5.280 4,087,050 21,143,653 5.1733 3.755 3.741 3.755 3.611 3.813 5,659,168 3.7362 2.97%
2022-11-04 0 5.050 5.050 5.070 4.960 5.130 3,346,968 16,933,898 5.0595 3.647 3.647 3.662 3.582 3.705 4,634,408 3.6540 1.20%
2022-11-03 0 4.990 4.980 4.990 4.960 5.070 3,639,742 18,216,530 5.0049 3.604 3.597 3.604 3.582 3.662 5,039,800 3.6145 0.40%
2022-11-02 0 4.970 4.930 4.970 4.910 5.090 3,510,540 17,536,925 4.9955 3.589 3.560 3.589 3.546 3.676 4,860,899 3.6078 -0.20%
2022-11-01 0 4.980 4.980 5.000 4.890 5.170 10,622,932 53,683,680 5.0536 3.597 3.597 3.611 3.532 3.734 14,709,133 3.6497 -6.04%
2022-10-31 0 5.300 5.200 5.300 4.770 5.300 24,990,296 128,863,212 5.1565 3.828 3.755 3.828 3.445 3.828 34,603,024 3.7240 12.05%
2022-10-28 0 4.730 4.730 4.740 4.630 5.280 28,317,500 136,302,550 4.8134 3.416 3.416 3.423 3.344 3.813 39,210,066 3.4762 -18.87%
2022-10-27 0 5.830 5.800 5.830 5.710 5.880 4,410,752 25,627,818 5.8103 4.210 4.189 4.210 4.124 4.247 6,107,385 4.1962 0.87%
2022-10-26 0 5.780 5.770 5.790 5.750 5.970 5,404,068 31,598,413 5.8472 4.174 4.167 4.182 4.153 4.312 7,482,788 4.2228 -0.17%
2022-10-25 0 5.790 5.780 5.790 5.450 5.870 7,524,941 43,426,345 5.7710 4.182 4.174 4.182 3.936 4.239 10,419,473 4.1678 6.43%
2022-10-24 0 5.440 5.440 5.450 5.400 5.750 3,985,561 21,943,039 5.5056 3.929 3.929 3.936 3.900 4.153 5,518,641 3.9762 -5.06%
2022-10-21 0 5.730 5.720 5.730 5.720 5.980 2,350,000 13,558,212 5.7695 4.138 4.131 4.138 4.131 4.319 3,253,947 4.1667 -2.88%
2022-10-20 0 5.900 5.890 5.910 5.760 5.960 2,686,526 15,713,091 5.8489 4.261 4.254 4.268 4.160 4.304 3,719,921 4.2240 -1.34%
2022-10-19 0 5.980 5.980 5.990 5.930 6.150 2,174,500 13,088,445 6.0191 4.319 4.319 4.326 4.283 4.442 3,010,940 4.3470 -0.50%
2022-10-18 0 6.010 6.010 6.020 5.830 6.020 2,566,500 15,185,730 5.9169 4.340 4.340 4.348 4.210 4.348 3,553,726 4.2732 3.26%
2022-10-17 0 5.820 5.820 5.830 5.810 6.020 1,874,748 10,962,850 5.8476 4.203 4.203 4.210 4.196 4.348 2,595,886 4.2232 -3.80%
2022-10-14 0 6.050 6.050 6.070 5.850 6.260 5,616,717 33,475,106 5.9599 4.369 4.369 4.384 4.225 4.521 7,777,235 4.3042 4.31%
2022-10-13 0 5.800 5.800 5.810 5.780 6.100 5,031,533 29,740,485 5.9108 4.189 4.189 4.196 4.174 4.405 6,966,955 4.2688 -4.92%
2022-10-12 0 6.100 6.090 6.100 5.800 6.190 2,877,100 17,249,579 5.9955 4.405 4.398 4.405 4.189 4.470 3,983,801 4.3299 3.04%
2022-10-11 0 5.920 5.910 5.920 5.880 6.140 1,257,000 7,463,860 5.9378 4.275 4.268 4.275 4.247 4.434 1,740,516 4.2883 -1.17%
2022-10-10 0 5.990 5.980 5.990 5.980 6.100 1,558,235 9,353,316 6.0025 4.326 4.319 4.326 4.319 4.405 2,157,623 4.3350 -2.28%
2022-10-07 0 6.130 6.110 6.130 6.040 6.220 1,263,774 7,714,311 6.1042 4.427 4.413 4.427 4.362 4.492 1,749,895 4.4084 -1.29%
2022-10-06 0 6.210 6.200 6.210 6.180 6.580 2,029,500 12,739,515 6.2772 4.485 4.478 4.485 4.463 4.752 2,810,164 4.5334 -5.62%
2022-10-05 0 6.580 6.520 6.580 6.260 6.630 4,085,233 26,846,785 6.5717 4.752 4.709 4.752 4.521 4.788 5,656,652 4.7461 5.45%
2022-10-03 0 6.240 6.240 6.260 6.090 6.280 2,266,771 13,970,206 6.1630 4.507 4.507 4.521 4.398 4.535 3,138,704 4.4509 2.46%
2022-09-30 0 6.090 6.090 6.100 5.880 6.130 3,889,500 23,447,847 6.0285 4.398 4.398 4.405 4.247 4.427 5,385,629 4.3538 0.16%
2022-09-29 0 6.080 6.080 6.090 6.060 6.440 2,714,988 16,741,659 6.1664 4.391 4.391 4.398 4.377 4.651 3,759,331 4.4534 -4.70%
2022-09-28 0 6.380 6.360 6.380 6.340 6.570 2,708,000 17,388,612 6.4212 4.608 4.593 4.608 4.579 4.745 3,749,655 4.6374 -2.89%
2022-09-27 0 6.570 6.560 6.570 6.490 6.850 4,174,500 27,461,090 6.5783 4.745 4.738 4.745 4.687 4.947 5,780,257 4.7508 -2.95%
2022-09-26 0 6.770 6.750 6.770 6.720 6.920 2,688,273 18,257,456 6.7915 4.889 4.875 4.889 4.853 4.998 3,722,340 4.9048 -2.17%
2022-09-23 0 6.920 6.920 6.930 6.910 7.050 1,971,000 13,669,661 6.9354 4.998 4.998 5.005 4.990 5.092 2,729,162 5.0087 -1.56%
2022-09-22 0 7.030 7.010 7.030 6.940 7.200 1,976,077 13,822,246 6.9948 5.077 5.063 5.077 5.012 5.200 2,736,192 5.0516 -0.71%
2022-09-21 0 7.080 7.080 7.110 7.070 7.270 2,086,877 14,893,089 7.1365 5.113 5.113 5.135 5.106 5.250 2,889,612 5.1540 -2.48%
2022-09-20 0 7.260 7.250 7.260 7.200 7.290 599,000 4,347,551 7.2580 5.243 5.236 5.243 5.200 5.265 829,410 5.2417 -0.14%
2022-09-19 0 7.270 7.250 7.270 7.210 7.290 1,884,500 13,663,520 7.2505 5.250 5.236 5.250 5.207 5.265 2,609,389 5.2363 -0.27%
2022-09-16 0 7.290 7.280 7.290 7.190 7.320 2,716,000 19,713,245 7.2582 5.265 5.258 5.265 5.193 5.287 3,760,732 5.2419 1.39%
2022-09-15 0 7.190 7.190 7.200 7.120 7.220 1,886,000 13,538,535 7.1784 5.193 5.193 5.200 5.142 5.214 2,611,466 5.1843 1.27%
2022-09-14 0 7.100 7.100 7.110 7.060 7.460 2,805,000 20,086,975 7.1611 5.128 5.128 5.135 5.099 5.388 3,883,967 5.1718 -2.87%
2022-09-13 0 7.310 7.300 7.310 7.200 7.370 2,658,801 19,439,308 7.3113 5.279 5.272 5.279 5.200 5.323 3,681,531 5.2802 1.53%
2022-09-09 0 7.200 7.190 7.200 6.990 7.300 3,215,400 23,110,371 7.1874 5.200 5.193 5.200 5.048 5.272 4,452,231 5.1907 3.00%
2022-09-08 0 6.990 6.980 6.990 6.910 7.170 5,696,066 39,804,438 6.9881 5.048 5.041 5.048 4.990 5.178 7,887,106 5.0468 -1.83%
2022-09-07 0 7.120 7.110 7.120 7.040 7.180 4,682,532 33,253,564 7.1016 5.142 5.135 5.142 5.084 5.185 6,483,707 5.1288 -0.42%
2022-09-06 0 7.150 7.140 7.150 7.060 7.410 2,540,320 18,123,886 7.1345 5.164 5.157 5.164 5.099 5.352 3,517,476 5.1525 -1.65%
2022-09-05 0 7.270 7.260 7.270 7.230 7.350 1,490,742 10,846,900 7.2762 5.250 5.243 5.250 5.222 5.308 2,064,169 5.2549 -0.41%
2022-09-02 0 7.300 7.280 7.300 7.260 7.470 2,075,600 15,187,345 7.3171 5.272 5.258 5.272 5.243 5.395 2,873,997 5.2844 -2.14%
2022-09-01 0 7.460 7.450 7.460 7.450 7.550 1,994,266 14,915,049 7.4790 5.388 5.380 5.388 5.380 5.453 2,761,377 5.4013 -0.53%
2022-08-31 0 7.500 7.490 7.500 7.260 7.600 4,502,550 33,527,434 7.4463 5.416 5.409 5.416 5.243 5.489 6,234,494 5.3777 -0.40%
2022-08-30 0 7.530 7.510 7.530 7.460 7.700 3,185,300 23,966,583 7.5241 5.438 5.424 5.438 5.388 5.561 4,410,553 5.4339 -2.33%
2022-08-29 0 7.710 7.700 7.710 7.660 7.980 2,382,500 18,430,055 7.7356 5.568 5.561 5.568 5.532 5.763 3,298,949 5.5866 -3.14%
2022-08-26 0 7.960 7.950 7.960 7.890 7.970 731,700 5,806,528 7.9357 5.749 5.741 5.749 5.698 5.756 1,013,155 5.7311 0.51%
2022-08-25 0 7.920 7.920 7.940 7.890 8.020 1,144,000 9,081,907 7.9387 5.720 5.720 5.734 5.698 5.792 1,584,049 5.7333 1.54%
2022-08-24 0 7.800 7.800 7.810 7.710 8.200 7,085,916 55,502,338 7.8328 5.633 5.633 5.640 5.568 5.922 9,811,573 5.6568 -4.06%
2022-08-23 0 8.130 8.110 8.130 8.070 8.390 4,150,500 33,967,925 8.1841 5.871 5.857 5.871 5.828 6.059 5,747,025 5.9105 -3.10%
2022-08-22 0 8.390 8.370 8.390 8.370 8.410 1,314,426 11,025,954 8.3884 6.059 6.045 6.059 6.045 6.074 1,820,031 6.0581 0.12%
2022-08-19 0 8.380 8.370 8.380 8.350 8.500 1,474,601 12,370,611 8.3891 6.052 6.045 6.052 6.030 6.139 2,041,819 6.0586 -0.83%
2022-08-18 0 8.450 8.450 8.460 8.440 8.530 628,500 5,330,982 8.4821 6.103 6.103 6.110 6.095 6.160 870,258 6.1258 -0.12%
2022-08-17 0 8.460 8.450 8.460 8.430 8.500 656,000 5,554,320 8.4670 6.110 6.103 6.110 6.088 6.139 908,336 6.1148 -0.35%
2022-08-16 0 8.490 8.480 8.490 8.460 8.550 584,500 4,964,687 8.4939 6.131 6.124 6.131 6.110 6.175 809,333 6.1343 0.24%
2022-08-15 0 8.470 8.430 8.470 8.370 8.480 594,000 5,008,045 8.4311 6.117 6.088 6.117 6.045 6.124 822,487 6.0889 1.07%
2022-08-12 0 8.380 8.380 8.400 8.360 8.500 2,118,636 17,818,031 8.4101 6.052 6.052 6.066 6.038 6.139 2,933,587 6.0738 -1.30%
2022-08-11 0 8.490 8.490 8.500 8.450 8.650 1,117,700 9,513,380 8.5116 6.131 6.131 6.139 6.103 6.247 1,547,633 6.1471 -0.82%
2022-08-10 0 8.560 8.540 8.560 8.500 8.640 1,268,906 10,867,916 8.5648 6.182 6.168 6.182 6.139 6.240 1,757,001 6.1855 -0.23%
2022-08-09 0 8.580 8.580 8.590 8.550 8.650 822,499 7,057,823 8.5810 6.196 6.196 6.204 6.175 6.247 1,138,880 6.1972 -0.12%
2022-08-08 0 8.590 8.560 8.590 8.500 8.630 791,600 6,788,004 8.5750 6.204 6.182 6.204 6.139 6.233 1,096,096 6.1929 0.82%
2022-08-05 0 8.520 8.520 8.530 8.420 8.610 1,690,785 14,411,882 8.5238 6.153 6.153 6.160 6.081 6.218 2,341,160 6.1559 1.19%
2022-08-04 0 8.420 8.410 8.420 8.360 8.490 1,152,440 9,703,722 8.4202 6.081 6.074 6.081 6.038 6.131 1,595,736 6.0810 0.72%
2022-08-03 0 8.360 8.360 8.390 8.330 8.600 1,927,220 16,181,198 8.3961 6.038 6.038 6.059 6.016 6.211 2,668,541 6.0637 -1.18%
2022-08-02 0 8.460 8.450 8.460 8.450 8.600 2,494,389 21,161,419 8.4836 6.110 6.103 6.110 6.103 6.211 3,453,877 6.1269 -1.51%
2022-08-01 0 8.590 8.580 8.590 8.560 8.720 1,400,500 12,033,349 8.5922 6.204 6.196 6.204 6.182 6.298 1,939,214 6.2053 -1.49%
2022-07-29 0 8.720 8.700 8.720 8.640 8.760 895,500 7,787,202 8.6959 6.298 6.283 6.298 6.240 6.326 1,239,962 6.2802 -0.23%
2022-07-28 0 8.740 8.730 8.740 8.600 8.760 788,000 6,851,661 8.6950 6.312 6.305 6.312 6.211 6.326 1,091,111 6.2795 1.63%
2022-07-27 0 8.600 8.600 8.610 8.560 8.820 1,064,550 9,167,596 8.6117 6.211 6.211 6.218 6.182 6.370 1,474,038 6.2194 -1.26%
2022-07-26 0 8.710 8.700 8.710 8.630 8.790 753,415 6,580,007 8.7336 6.290 6.283 6.290 6.233 6.348 1,043,222 6.3074 0.58%
2022-07-25 0 8.660 8.650 8.660 8.480 8.900 3,338,000 28,899,953 8.6579 6.254 6.247 6.254 6.124 6.428 4,621,990 6.2527 -1.81%
2022-07-22 0 8.820 8.820 8.830 8.750 8.900 1,021,659 8,996,333 8.8056 6.370 6.370 6.377 6.319 6.428 1,414,649 6.3594 -0.11%
2022-07-21 0 8.830 8.830 8.840 8.800 8.970 1,436,452 12,706,745 8.8459 6.377 6.377 6.384 6.355 6.478 1,988,995 6.3885 -0.79%
2022-07-20 0 8.900 8.900 8.920 8.860 9.020 1,188,799 10,642,845 8.9526 6.428 6.428 6.442 6.399 6.514 1,646,081 6.4656 -0.78%
2022-07-19 0 8.970 8.970 8.980 8.840 9.030 1,966,500 17,663,693 8.9823 6.478 6.478 6.485 6.384 6.521 2,722,931 6.4870 1.36%
2022-07-18 0 8.850 8.830 8.850 8.680 8.850 7,399,270 64,805,726 8.7584 6.391 6.377 6.391 6.269 6.391 10,245,462 6.3253 0.57%
2022-07-15 0 8.800 8.800 8.810 8.760 9.000 1,159,500 10,270,725 8.8579 6.355 6.355 6.363 6.326 6.500 1,605,511 6.3972 -2.22%
2022-07-14 0 9.000 8.980 9.000 8.930 9.000 737,384 6,617,018 8.9736 6.500 6.485 6.500 6.449 6.500 1,021,025 6.4808 0.33%
2022-07-13 0 8.970 8.970 9.000 8.960 9.050 601,943 5,414,902 8.9957 6.478 6.478 6.500 6.471 6.536 833,485 6.4967 -0.44%
2022-07-12 0 9.010 9.010 9.020 8.880 9.050 642,671 5,782,017 8.9969 6.507 6.507 6.514 6.413 6.536 889,880 6.4975 -0.44%
2022-07-11 0 9.050 9.030 9.050 8.960 9.060 1,299,500 11,685,135 8.9920 6.536 6.521 6.536 6.471 6.543 1,799,364 6.4940 0.11%
2022-07-08 0 9.040 9.030 9.040 8.910 9.050 2,259,668 20,344,274 9.0032 6.529 6.521 6.529 6.435 6.536 3,128,868 6.5021 0.22%
2022-07-07 0 9.020 9.020 9.040 8.960 9.050 1,169,849 10,564,102 9.0303 6.514 6.514 6.529 6.471 6.536 1,619,841 6.5217 0.00%
2022-07-06 0 9.020 9.010 9.020 8.910 9.050 2,339,448 21,041,380 8.9942 6.514 6.507 6.514 6.435 6.536 3,239,336 6.4956 1.23%
2022-07-05 0 8.910 8.900 8.910 8.810 9.010 1,761,432 15,684,706 8.9045 6.435 6.428 6.435 6.363 6.507 2,438,982 6.4308 0.68%
2022-07-04 0 8.850 8.850 8.860 8.800 9.070 1,666,000 14,784,262 8.8741 6.391 6.391 6.399 6.355 6.550 2,306,841 6.4089 -0.67%
2022-06-30 0 8.910 8.910 8.920 8.770 9.000 1,663,887 14,828,989 8.9123 6.435 6.435 6.442 6.334 6.500 2,303,915 6.4364 0.91%
2022-06-29 0 8.830 8.830 8.840 8.800 8.920 1,149,500 10,172,070 8.8491 6.377 6.377 6.384 6.355 6.442 1,591,665 6.3908 -0.45%
2022-06-28 0 8.870 8.860 8.870 8.760 8.900 1,885,300 16,627,839 8.8197 6.406 6.399 6.406 6.326 6.428 2,610,497 6.3696 0.00%
2022-06-27 0 8.870 8.860 8.870 8.780 8.960 2,838,599 25,207,416 8.8802 6.406 6.399 6.406 6.341 6.471 3,930,490 6.4133 0.34%
2022-06-24 0 8.840 8.820 8.840 8.700 9.060 4,526,000 39,909,008 8.8177 6.384 6.370 6.384 6.283 6.543 6,266,964 6.3682 -3.07%
2022-06-23 0 9.120 9.110 9.120 9.050 9.250 2,444,027 22,396,362 9.1637 6.586 6.579 6.586 6.536 6.680 3,384,143 6.6180 0.44%
2022-06-22 0 9.080 9.070 9.080 9.030 9.130 2,870,586 26,034,291 9.0693 6.558 6.550 6.558 6.521 6.594 3,974,781 6.5499 -0.55%
2022-06-21 0 9.130 9.120 9.130 8.980 9.200 2,845,600 25,944,789 9.1175 6.594 6.586 6.594 6.485 6.644 3,940,184 6.5847 1.44%
2022-06-20 0 9.000 9.000 9.020 8.610 9.160 6,810,122 61,154,764 8.9800 6.500 6.500 6.514 6.218 6.615 9,429,693 6.4853 3.93%
2022-06-17 0 8.660 8.660 8.680 8.410 8.770 6,188,500 53,425,199 8.6330 6.254 6.254 6.269 6.074 6.334 8,568,959 6.2347 0.93%
2022-06-16 0 8.580 8.570 8.580 8.530 8.840 5,293,500 45,766,737 8.6458 6.196 6.189 6.196 6.160 6.384 7,329,689 6.2440 -1.04%
2022-06-15 0 8.670 8.670 8.700 8.650 8.870 3,519,516 30,762,156 8.7405 6.261 6.261 6.283 6.247 6.406 4,873,328 6.3124 -1.81%
2022-06-14 0 8.830 8.820 8.830 8.650 8.910 3,145,500 27,664,018 8.7948 6.377 6.370 6.377 6.247 6.435 4,355,443 6.3516 0.46%
2022-06-13 0 8.790 8.780 8.790 8.730 9.000 6,148,800 54,069,520 8.7935 6.348 6.341 6.348 6.305 6.500 8,513,988 6.3507 -2.01%
2022-06-10 0 8.970 8.970 9.000 8.970 9.160 3,814,856 34,379,194 9.0119 6.478 6.478 6.500 6.478 6.615 5,282,273 6.5084 -1.21%
2022-06-09 0 9.080 9.080 9.090 9.000 9.260 4,176,619 37,893,156 9.0727 6.558 6.558 6.565 6.500 6.688 5,783,191 6.5523 -0.87%
2022-06-08 0 9.160 9.160 9.170 8.890 9.960 19,007,720 173,330,397 9.1189 6.615 6.615 6.623 6.420 7.193 26,319,200 6.5857 -8.40%
2022-06-07 0 10.00 9.990 10.00 9.910 10.14 2,684,040 26,760,163 9.9701 7.222 7.215 7.222 7.157 7.323 3,716,479 7.2004 -0.20%
2022-06-06 0 10.02 10.00 10.02 9.960 10.16 2,170,059 21,832,652 10.061 7.236 7.222 7.236 7.193 7.338 3,004,791 7.2659 0.00%
2022-06-02 0 10.02 10.00 10.02 9.970 10.26 3,938,190 39,859,515 10.121 7.236 7.222 7.236 7.200 7.410 5,453,048 7.3096 0.20%
2022-06-01 0 10.00 9.990 10.00 9.920 10.06 4,101,299 40,992,162 9.9949 7.222 7.215 7.222 7.164 7.265 5,678,898 7.2183 0.20%
2022-05-31 0 9.980 9.980 9.990 9.800 10.04 5,207,600 51,950,717 9.9759 7.208 7.208 7.215 7.078 7.251 7,210,747 7.2046 1.63%
2022-05-30 0 9.820 9.800 9.820 9.690 10.04 7,960,500 78,782,822 9.8967 7.092 7.078 7.092 6.998 7.251 11,022,574 7.1474 -3.16%
2022-05-27 0 10.14 10.14 10.16 9.900 10.22 3,236,632 32,671,119 10.094 7.323 7.323 7.338 7.150 7.381 4,481,630 7.2900 -0.59%
2022-05-26 0 10.20 10.18 10.20 10.14 10.28 1,671,731 17,049,368 10.199 7.366 7.352 7.366 7.323 7.424 2,314,776 7.3654 -0.58%
2022-05-25 0 10.26 10.26 10.28 10.18 10.36 6,168,000 63,201,755 10.247 7.410 7.410 7.424 7.352 7.482 8,540,573 7.4002 0.39%
2022-05-24 0 10.22 10.20 10.22 10.04 10.34 5,710,845 58,147,079 10.182 7.381 7.366 7.381 7.251 7.468 7,907,570 7.3533 -1.16%
2022-05-23 0 10.34 10.34 10.36 10.00 10.68 12,005,794 125,398,238 10.445 7.468 7.468 7.482 7.222 7.713 16,623,924 7.5432 4.34%
2022-05-20 0 9.910 9.910 9.920 9.760 10.12 4,569,947 45,437,620 9.9427 7.157 7.157 7.164 7.049 7.309 6,327,816 7.1806 0.10%
2022-05-19 0 9.900 9.900 9.910 9.610 10.26 9,334,284 93,352,934 10.001 7.150 7.150 7.157 6.940 7.410 12,924,795 7.2228 3.23%
2022-05-18 0 9.590 9.590 9.610 9.420 9.800 4,264,380 41,072,094 9.6314 6.926 6.926 6.940 6.803 7.078 5,904,710 6.9558 0.63%
2022-05-17 0 9.530 9.530 9.550 9.130 9.630 7,674,432 72,426,143 9.4373 6.883 6.883 6.897 6.594 6.955 10,626,467 6.8156 4.38%
2022-05-16 0 9.130 9.130 9.140 8.650 9.350 8,583,090 78,076,972 9.0966 6.594 6.594 6.601 6.247 6.753 11,884,648 6.5696 5.92%
2022-05-13 0 8.620 8.610 8.620 8.500 8.660 1,159,000 9,976,705 8.6080 6.225 6.218 6.225 6.139 6.254 1,604,819 6.2167 1.65%
2022-05-12 0 8.480 8.460 8.480 8.380 8.690 2,741,286 23,254,863 8.4832 6.124 6.110 6.124 6.052 6.276 3,795,745 6.1266 -1.62%
2022-05-11 0 8.620 8.620 8.630 8.520 8.990 3,648,234 31,607,583 8.6638 6.225 6.225 6.233 6.153 6.493 5,051,558 6.2570 -3.25%
2022-05-10 0 9.310 9.310 9.320 9.150 9.360 3,678,472 34,073,589 9.2630 6.435 6.435 6.442 6.324 6.469 5,322,088 6.4023 0.32%
2022-05-06 0 9.280 9.280 9.290 9.180 9.300 1,236,176 11,454,210 9.2658 6.414 6.414 6.421 6.345 6.428 1,788,525 6.4043 0.22%
2022-05-05 0 9.260 9.250 9.260 9.250 9.350 1,697,000 15,772,876 9.2946 6.400 6.393 6.400 6.393 6.462 2,455,254 6.4241 0.54%
2022-05-04 0 9.210 9.190 9.210 9.140 9.240 1,199,718 11,017,443 9.1834 6.366 6.352 6.366 6.317 6.386 1,735,777 6.3473 0.11%
2022-05-03 0 9.200 9.200 9.210 9.140 9.230 1,694,089 15,577,313 9.1951 6.359 6.359 6.366 6.317 6.380 2,451,043 6.3554 0.33%
2022-04-29 0 9.170 9.160 9.170 8.850 9.280 2,326,603 21,254,973 9.1356 6.338 6.331 6.338 6.117 6.414 3,366,177 6.3143 0.66%
2022-04-28 0 9.110 9.110 9.120 9.050 9.200 1,688,600 15,413,253 9.1278 6.297 6.297 6.303 6.255 6.359 2,443,101 6.3089 0.77%
2022-04-27 0 9.040 9.030 9.040 8.920 9.220 4,139,738 37,171,328 8.9791 6.248 6.241 6.248 6.165 6.373 5,989,458 6.2061 -1.74%
2022-04-26 0 9.200 9.150 9.200 9.120 9.220 2,196,000 20,123,870 9.1639 6.359 6.324 6.359 6.303 6.373 3,177,218 6.3338 0.55%
2022-04-25 0 9.150 9.150 9.160 9.100 9.240 2,660,893 24,383,425 9.1636 6.324 6.324 6.331 6.290 6.386 3,849,834 6.3336 -0.54%
2022-04-22 0 9.200 9.180 9.200 9.060 9.440 5,752,542 52,954,993 9.2055 6.359 6.345 6.359 6.262 6.525 8,322,895 6.3626 2.22%
2022-04-21 0 9.000 9.000 9.020 8.920 9.060 1,544,300 13,891,025 8.9950 6.221 6.221 6.234 6.165 6.262 2,234,325 6.2171 -0.55%
2022-04-20 0 9.050 9.040 9.050 9.020 9.100 793,734 7,187,485 9.0553 6.255 6.248 6.255 6.234 6.290 1,148,391 6.2587 -0.11%
2022-04-19 0 9.060 9.050 9.060 9.020 9.130 1,100,164 9,972,349 9.0644 6.262 6.255 6.262 6.234 6.310 1,591,740 6.2651 -0.44%
2022-04-14 0 9.100 9.090 9.110 9.000 9.150 2,146,463 19,525,361 9.0965 6.290 6.283 6.297 6.221 6.324 3,105,547 6.2873 0.66%
2022-04-13 0 9.040 9.020 9.040 8.920 9.070 3,192,926 28,768,233 9.0100 6.248 6.234 6.248 6.165 6.269 4,619,591 6.2274 0.67%
2022-04-12 0 8.980 8.980 8.990 8.930 9.040 3,235,634 28,995,707 8.9614 6.207 6.207 6.214 6.172 6.248 4,681,381 6.1938 0.90%
2022-04-11 0 8.900 8.900 8.910 8.900 9.120 3,919,500 35,050,845 8.9427 6.151 6.151 6.158 6.151 6.303 5,670,813 6.1809 -1.55%
2022-04-08 0 9.040 9.020 9.040 8.980 9.100 2,349,975 21,187,073 9.0159 6.248 6.234 6.248 6.207 6.290 3,399,992 6.2315 0.44%
2022-04-07 0 9.000 9.000 9.020 9.000 9.120 2,517,502 22,740,374 9.0329 6.221 6.221 6.234 6.221 6.303 3,642,373 6.2433 -0.66%
2022-04-06 0 9.060 9.050 9.060 8.960 9.120 2,824,375 25,552,969 9.0473 6.262 6.255 6.262 6.193 6.303 4,086,363 6.2532 0.67%
2022-04-04 0 9.000 9.000 9.020 8.970 9.200 3,669,634 33,140,602 9.0310 6.221 6.221 6.234 6.200 6.359 5,309,301 6.2420 0.00%
2022-04-01 0 9.000 8.990 9.000 8.910 9.020 2,573,500 23,128,668 8.9872 6.221 6.214 6.221 6.158 6.234 3,723,392 6.2117 0.11%
2022-03-31 0 8.990 8.990 9.000 8.960 9.150 4,245,156 38,329,758 9.0291 6.214 6.214 6.221 6.193 6.324 6,141,978 6.2406 -1.21%
2022-03-30 0 9.100 9.100 9.120 9.020 9.140 2,235,500 20,311,798 9.0860 6.290 6.290 6.303 6.234 6.317 3,234,367 6.2800 0.33%
2022-03-29 0 9.070 9.050 9.070 8.930 9.250 3,800,600 34,421,610 9.0569 6.269 6.255 6.269 6.172 6.393 5,498,786 6.2599 -1.95%
2022-03-28 0 9.250 9.240 9.250 9.150 9.400 1,999,291 18,387,572 9.1970 6.393 6.386 6.393 6.324 6.497 2,892,615 6.3567 -1.07%
2022-03-25 0 9.350 9.340 9.350 9.190 9.430 2,047,500 19,106,381 9.3316 6.462 6.456 6.462 6.352 6.518 2,962,365 6.4497 1.19%
2022-03-24 0 9.240 9.240 9.250 9.130 9.390 2,126,000 19,582,630 9.2110 6.386 6.386 6.393 6.310 6.490 3,075,940 6.3664 -1.28%
2022-03-23 0 9.360 9.360 9.370 9.310 9.430 893,900 8,360,411 9.3527 6.469 6.469 6.476 6.435 6.518 1,293,313 6.4643 -0.21%
2022-03-22 0 9.380 9.370 9.380 9.300 9.490 1,117,559 10,502,152 9.3974 6.483 6.476 6.483 6.428 6.559 1,616,907 6.4952 0.64%
2022-03-21 0 9.320 9.320 9.330 9.260 9.620 1,749,022 16,346,539 9.3461 6.442 6.442 6.449 6.400 6.649 2,530,521 6.4598 -0.85%
2022-03-18 0 9.400 9.400 9.420 9.240 9.580 1,791,957 16,908,685 9.4359 6.497 6.497 6.511 6.386 6.621 2,592,640 6.5218 1.84%
2022-03-17 0 9.230 9.230 9.240 9.000 9.350 2,431,500 22,494,503 9.2513 6.380 6.380 6.386 6.221 6.462 3,517,944 6.3942 2.78%
2022-03-16 0 8.980 8.970 8.980 8.720 9.060 3,541,500 31,617,816 8.9278 6.207 6.200 6.207 6.027 6.262 5,123,915 6.1706 3.22%
2022-03-15 0 8.700 8.690 8.700 8.520 8.840 4,400,519 38,174,960 8.6751 6.013 6.006 6.013 5.889 6.110 6,366,761 5.9960 -1.92%
2022-03-14 0 8.870 8.860 8.870 8.760 9.130 5,220,130 46,443,554 8.8970 6.131 6.124 6.131 6.055 6.310 7,552,591 6.1494 -2.10%
2022-03-11 0 9.060 9.060 9.070 9.010 9.240 3,304,954 29,960,158 9.0652 6.262 6.262 6.269 6.227 6.386 4,781,675 6.2656 -1.63%
2022-03-10 0 9.210 9.190 9.210 9.130 9.240 2,978,000 27,385,250 9.1959 6.366 6.352 6.366 6.310 6.386 4,308,631 6.3559 1.43%
2022-03-09 0 9.080 9.070 9.080 9.010 9.260 2,783,100 25,292,524 9.0879 6.276 6.269 6.276 6.227 6.400 4,026,646 6.2813 -1.63%
2022-03-08 0 9.230 9.220 9.230 9.120 9.430 3,197,704 29,515,305 9.2302 6.380 6.373 6.380 6.303 6.518 4,626,504 6.3796 -0.97%
2022-03-07 0 9.320 9.310 9.320 9.200 9.520 2,304,698 21,462,390 9.3125 6.442 6.435 6.442 6.359 6.580 3,334,484 6.4365 -2.10%
2022-03-04 0 9.520 9.510 9.520 9.490 9.730 1,921,519 18,382,203 9.5665 6.580 6.573 6.580 6.559 6.725 2,780,093 6.6121 -1.96%
2022-03-03 0 9.710 9.710 9.720 9.650 9.740 1,645,369 15,978,210 9.7110 6.711 6.711 6.718 6.670 6.732 2,380,554 6.7120 0.52%
2022-03-02 0 9.660 9.640 9.660 9.540 9.750 2,246,000 21,714,775 9.6682 6.677 6.663 6.677 6.594 6.739 3,249,559 6.6824 -0.92%
2022-03-01 0 9.750 9.750 9.760 9.740 9.950 2,363,107 23,172,302 9.8059 6.739 6.739 6.746 6.732 6.877 3,418,992 6.7775 -0.81%
2022-02-28 0 9.830 9.810 9.830 9.700 10.04 2,289,306 22,474,078 9.8170 6.794 6.780 6.794 6.704 6.939 3,312,215 6.7852 -1.70%
2022-02-25 0 10.00 10.00 10.02 9.970 10.18 1,088,950 10,923,848 10.032 6.912 6.912 6.926 6.891 7.036 1,575,515 6.9335 0.30%
2022-02-24 0 9.970 9.970 9.980 9.880 10.20 4,361,530 43,581,364 9.9922 6.891 6.891 6.898 6.829 7.050 6,310,351 6.9063 -2.25%
2022-02-23 0 10.20 10.20 10.22 10.08 10.32 1,214,300 12,392,393 10.205 7.050 7.050 7.064 6.967 7.133 1,756,874 7.0537 -0.78%
2022-02-22 0 10.28 10.26 10.28 10.10 10.32 1,439,000 14,677,972 10.200 7.105 7.091 7.105 6.981 7.133 2,081,975 7.0500 -0.96%
2022-02-21 0 10.38 10.36 10.38 10.30 10.46 1,839,567 19,102,675 10.384 7.174 7.161 7.174 7.119 7.230 2,661,523 7.1773 -0.19%
2022-02-18 0 10.40 10.36 10.40 10.36 10.54 1,432,054 14,904,586 10.408 7.188 7.161 7.188 7.161 7.285 2,071,925 7.1936 -0.57%
2022-02-17 0 10.46 10.42 10.46 10.36 10.80 2,331,068 24,495,951 10.509 7.230 7.202 7.230 7.161 7.465 3,372,637 7.2631 -1.88%
2022-02-16 0 10.66 10.64 10.66 10.38 10.68 1,905,910 20,185,259 10.591 7.368 7.354 7.368 7.174 7.382 2,757,510 7.3201 1.14%
2022-02-15 0 10.54 10.50 10.54 10.24 10.58 3,014,466 31,666,140 10.505 7.285 7.257 7.285 7.078 7.313 4,361,391 7.2606 2.93%
2022-02-14 0 10.24 10.24 10.26 10.22 10.62 4,009,748 41,361,242 10.315 7.078 7.078 7.091 7.064 7.340 5,801,385 7.1295 -3.21%
2022-02-11 0 10.58 10.56 10.58 10.48 10.66 1,970,418 20,819,779 10.566 7.313 7.299 7.313 7.243 7.368 2,850,841 7.3030 1.15%
2022-02-10 0 10.46 10.44 10.46 10.42 11.00 3,494,038 37,105,702 10.620 7.230 7.216 7.230 7.202 7.603 5,055,246 7.3400 -4.56%
2022-02-09 0 10.96 10.94 10.96 10.62 11.10 7,824,522 85,843,832 10.971 7.575 7.561 7.575 7.340 7.672 11,320,678 7.5829 3.20%
2022-02-08 0 10.62 10.60 10.62 10.22 10.80 3,225,117 33,771,203 10.471 7.340 7.326 7.340 7.064 7.465 4,666,165 7.2375 1.34%
2022-02-07 0 10.48 10.48 10.50 10.06 10.50 4,014,366 41,474,801 10.332 7.243 7.243 7.257 6.953 7.257 5,808,067 7.1409 4.17%
2022-02-04 0 10.06 10.04 10.06 9.720 10.14 4,881,638 48,998,224 10.037 6.953 6.939 6.953 6.718 7.008 7,062,854 6.9375 2.65%
2022-01-31 0 9.800 9.800 9.840 9.650 9.960 2,239,373 22,040,695 9.8424 6.773 6.773 6.801 6.670 6.884 3,239,971 6.8027 0.51%
2022-01-28 0 9.750 9.740 9.750 9.640 9.750 1,699,607 16,513,546 9.7161 6.739 6.732 6.739 6.663 6.739 2,459,026 6.7155 0.62%
2022-01-27 0 9.690 9.680 9.690 9.580 9.800 3,287,956 31,783,633 9.6667 6.697 6.691 6.697 6.621 6.773 4,757,082 6.6813 0.10%
2022-01-26 0 9.680 9.670 9.680 9.530 9.720 1,249,939 12,067,017 9.6541 6.691 6.684 6.691 6.587 6.718 1,808,437 6.6726 0.94%
2022-01-25 0 9.590 9.580 9.590 9.520 9.640 3,009,000 28,857,528 9.5904 6.628 6.621 6.628 6.580 6.663 4,353,483 6.6286 -0.62%
2022-01-24 0 9.650 9.630 9.650 9.600 9.750 754,764 7,279,488 9.6447 6.670 6.656 6.670 6.635 6.739 1,092,008 6.6661 -0.72%
2022-01-21 0 9.720 9.710 9.720 9.640 9.750 1,109,965 10,769,551 9.7026 6.718 6.711 6.718 6.663 6.739 1,605,920 6.7062 1.57%
2022-01-20 0 9.570 9.570 9.600 9.550 9.620 1,383,752 13,261,771 9.5839 6.615 6.615 6.635 6.601 6.649 2,002,041 6.6241 0.00%
2022-01-19 0 9.570 9.560 9.570 9.540 9.640 553,955 5,300,389 9.5683 6.615 6.608 6.615 6.594 6.663 801,473 6.6133 -0.52%
2022-01-18 0 9.620 9.600 9.620 9.530 9.680 900,633 8,639,409 9.5926 6.649 6.635 6.649 6.587 6.691 1,303,054 6.6301 -0.72%
2022-01-17 0 9.690 9.670 9.690 9.640 9.740 543,000 5,257,945 9.6831 6.697 6.684 6.697 6.663 6.732 785,624 6.6927 -0.51%
2022-01-14 0 9.740 9.730 9.740 9.680 9.840 764,401 7,464,442 9.7651 6.732 6.725 6.732 6.691 6.801 1,105,951 6.7493 -1.02%
2022-01-13 0 9.840 9.840 9.850 9.580 9.880 2,532,651 24,740,926 9.7688 6.801 6.801 6.808 6.621 6.829 3,664,291 6.7519 2.61%
2022-01-12 0 9.590 9.560 9.590 9.510 9.650 779,036 7,466,061 9.5837 6.628 6.608 6.628 6.573 6.670 1,127,125 6.6240 0.10%
2022-01-11 0 9.580 9.570 9.580 9.500 9.600 810,905 7,755,921 9.5645 6.621 6.615 6.621 6.566 6.635 1,173,234 6.6107 0.74%
2022-01-10 0 9.510 9.500 9.510 9.400 9.550 1,121,147 10,622,424 9.4746 6.573 6.566 6.573 6.497 6.601 1,622,098 6.5486 0.74%
2022-01-07 0 9.440 9.430 9.440 9.400 9.560 757,296 7,136,728 9.4240 6.525 6.518 6.525 6.497 6.608 1,095,671 6.5136 -0.42%
2022-01-06 0 9.480 9.470 9.480 9.410 9.540 677,281 6,415,229 9.4720 6.552 6.545 6.552 6.504 6.594 979,904 6.5468 -0.11%
2022-01-05 0 9.490 9.480 9.490 9.420 9.500 893,120 8,437,827 9.4476 6.559 6.552 6.559 6.511 6.566 1,292,184 6.5299 -0.11%
2022-01-04 0 9.500 9.490 9.500 9.400 9.670 1,319,981 12,505,590 9.4741 6.566 6.559 6.566 6.497 6.684 1,909,775 6.5482 -1.45%
2022-01-03 0 9.640 9.620 9.640 9.560 9.640 706,000 6,779,320 9.6024 6.663 6.649 6.663 6.608 6.663 1,021,455 6.6369 0.73%
2021-12-31 0 9.570 9.570 9.590 9.500 9.620 462,500 4,417,020 9.5503 6.615 6.615 6.628 6.566 6.649 669,154 6.6009 -0.10%
2021-12-30 0 9.580 9.580 9.600 9.530 9.680 845,500 8,112,185 9.5945 6.621 6.621 6.635 6.587 6.691 1,223,287 6.6315 -0.10%
2021-12-29 0 9.590 9.580 9.590 9.500 9.620 431,000 4,121,122 9.5618 6.628 6.621 6.628 6.566 6.649 623,580 6.6088 -0.21%
2021-12-28 0 9.610 9.610 9.630 9.490 9.680 778,919 7,484,495 9.6088 6.642 6.642 6.656 6.559 6.691 1,126,956 6.6413 1.16%
2021-12-24 0 9.500 9.480 9.500 9.480 9.600 163,466 1,555,042 9.5129 6.566 6.552 6.566 6.552 6.635 236,506 6.5751 0.21%
2021-12-23 0 9.480 9.480 9.490 9.460 9.560 246,698 2,340,182 9.4860 6.552 6.552 6.559 6.538 6.608 356,928 6.5565 0.11%
2021-12-22 0 9.470 9.460 9.470 9.440 9.580 566,635 5,369,233 9.4756 6.545 6.538 6.545 6.525 6.621 819,819 6.5493 -0.32%
2021-12-21 0 9.500 9.500 9.510 9.150 9.580 1,444,340 13,701,413 9.4863 6.566 6.566 6.573 6.324 6.621 2,089,701 6.5566 3.04%
2021-12-20 0 9.220 9.220 9.230 9.150 9.290 6,924,685 64,081,807 9.2541 6.373 6.373 6.380 6.324 6.421 10,018,776 6.3962 -0.43%
2021-12-17 0 9.260 9.260 9.270 9.240 9.400 1,601,366 14,863,765 9.2819 6.400 6.400 6.407 6.386 6.497 2,316,889 6.4154 -1.28%
2021-12-16 0 9.380 9.370 9.380 9.200 9.560 1,386,086 12,913,583 9.3166 6.483 6.476 6.483 6.359 6.608 2,005,418 6.4393 -0.79%
2021-12-15 0 9.830 9.820 9.830 9.790 9.900 1,198,417 11,787,896 9.8362 6.535 6.528 6.535 6.508 6.582 1,802,663 6.5392 0.10%
2021-12-14 0 9.820 9.820 9.830 9.800 9.880 661,766 6,508,308 9.8348 6.528 6.528 6.535 6.515 6.568 995,431 6.5382 -0.30%
2021-12-13 0 9.850 9.840 9.850 9.710 9.980 2,183,720 21,602,794 9.8927 6.548 6.542 6.548 6.455 6.635 3,284,759 6.5767 0.72%
2021-12-10 0 9.780 9.780 9.790 9.730 9.800 809,664 7,923,774 9.7865 6.502 6.502 6.508 6.469 6.515 1,217,899 6.5061 -0.10%
2021-12-09 0 9.790 9.790 9.800 9.700 9.800 717,804 7,016,556 9.7750 6.508 6.508 6.515 6.449 6.515 1,079,723 6.4985 0.10%
2021-12-08 0 9.780 9.780 9.790 9.700 9.800 800,500 7,813,075 9.7602 6.502 6.502 6.508 6.449 6.515 1,204,115 6.4886 -0.20%
2021-12-07 0 9.800 9.780 9.800 9.780 9.870 1,154,800 11,318,970 9.8017 6.515 6.502 6.515 6.502 6.562 1,737,054 6.5162 0.72%
2021-12-06 0 9.730 9.710 9.730 9.560 9.800 991,828 9,619,736 9.6990 6.469 6.455 6.469 6.356 6.515 1,491,911 6.4479 -0.31%
2021-12-03 0 9.760 9.750 9.760 9.660 9.760 481,307 4,680,815 9.7252 6.488 6.482 6.488 6.422 6.488 723,984 6.4654 0.31%
2021-12-02 0 9.730 9.720 9.730 9.660 9.800 715,000 6,944,015 9.7119 6.469 6.462 6.469 6.422 6.515 1,075,506 6.4565 -0.31%
2021-12-01 0 9.760 9.740 9.760 9.680 9.850 1,536,309 14,984,306 9.7534 6.488 6.475 6.488 6.435 6.548 2,310,922 6.4841 -0.41%
2021-11-30 0 9.800 9.800 9.820 9.700 9.950 2,716,100 26,632,609 9.8055 6.515 6.515 6.528 6.449 6.615 4,085,567 6.5187 -1.41%
2021-11-29 0 9.940 9.930 9.940 9.850 9.950 802,253 7,955,155 9.9160 6.608 6.602 6.608 6.548 6.615 1,206,752 6.5922 0.20%
2021-11-26 0 9.920 9.910 9.920 9.720 9.980 1,690,136 16,746,706 9.9085 6.595 6.588 6.595 6.462 6.635 2,542,309 6.5872 0.51%
2021-11-25 0 9.870 9.870 9.880 9.840 9.900 570,102 5,628,458 9.8727 6.562 6.562 6.568 6.542 6.582 857,549 6.5634 0.00%
2021-11-24 0 9.870 9.860 9.870 9.700 9.900 644,969 6,338,964 9.8283 6.562 6.555 6.562 6.449 6.582 970,165 6.5339 0.71%
2021-11-23 0 9.800 9.790 9.800 9.760 9.900 635,556 6,259,963 9.8496 6.515 6.508 6.515 6.488 6.582 956,006 6.5480 -0.41%
2021-11-22 0 9.840 9.840 9.850 9.760 9.880 533,000 5,244,727 9.8400 6.542 6.542 6.548 6.488 6.568 801,741 6.5417 0.82%
2021-11-19 0 9.760 9.750 9.760 9.670 9.800 451,700 4,410,828 9.7650 6.488 6.482 6.488 6.429 6.515 679,449 6.4918 0.31%
2021-11-18 0 9.730 9.700 9.730 9.580 9.750 565,963 5,482,521 9.6871 6.469 6.449 6.469 6.369 6.482 851,324 6.4400 -0.21%
2021-11-17 0 9.750 9.740 9.750 9.640 9.880 1,853,000 18,079,347 9.7568 6.482 6.475 6.482 6.409 6.568 2,787,289 6.4864 0.21%
2021-11-16 0 9.730 9.720 9.730 9.600 9.780 1,304,313 12,669,457 9.7135 6.469 6.462 6.469 6.382 6.502 1,961,952 6.4576 0.83%
2021-11-15 0 9.650 9.640 9.650 9.630 9.720 434,500 4,195,790 9.6566 6.415 6.409 6.415 6.402 6.462 653,576 6.4197 0.21%
2021-11-12 0 9.630 9.610 9.630 9.600 9.760 1,198,500 11,564,835 9.6494 6.402 6.389 6.402 6.382 6.488 1,802,788 6.4150 0.31%
2021-11-11 0 9.600 9.600 9.610 9.510 9.720 1,242,133 11,917,005 9.5940 6.382 6.382 6.389 6.322 6.462 1,868,421 6.3781 -1.23%
2021-11-10 0 9.720 9.720 9.730 9.540 9.820 3,386,000 32,841,284 9.6991 6.462 6.462 6.469 6.342 6.528 5,093,233 6.4480 2.21%
2021-11-09 0 9.510 9.500 9.510 9.380 9.530 1,638,000 15,456,935 9.4365 6.322 6.316 6.322 6.236 6.336 2,463,885 6.2734 0.32%
2021-11-08 0 9.480 9.470 9.480 9.320 9.490 1,421,979 13,443,185 9.4539 6.302 6.296 6.302 6.196 6.309 2,138,946 6.2850 1.72%
2021-11-05 0 9.320 9.310 9.320 9.160 9.350 800,204 7,431,144 9.2866 6.196 6.189 6.196 6.090 6.216 1,203,670 6.1737 0.76%
2021-11-04 0 9.250 9.220 9.250 9.200 9.450 1,203,800 11,134,484 9.2494 6.149 6.129 6.149 6.116 6.282 1,810,760 6.1491 -1.28%
2021-11-03 0 9.370 9.320 9.370 9.260 9.400 798,324 7,451,311 9.3337 6.229 6.196 6.229 6.156 6.249 1,200,842 6.2051 0.97%
2021-11-02 0 9.280 9.280 9.290 9.220 9.420 1,865,200 17,357,539 9.3060 6.169 6.169 6.176 6.129 6.262 2,805,641 6.1867 -1.49%
2021-11-01 0 9.420 9.420 9.440 9.240 9.470 2,419,000 22,642,374 9.3602 6.262 6.262 6.276 6.143 6.296 3,638,668 6.2227 0.86%
2021-10-29 0 9.340 9.340 9.350 8.930 9.760 8,200,116 77,129,445 9.4059 6.209 6.209 6.216 5.937 6.488 12,334,644 6.2531 4.24%
2021-10-28 0 8.960 8.960 8.970 8.900 9.120 1,703,795 15,233,629 8.9410 5.957 5.957 5.963 5.917 6.063 2,562,855 5.9440 -1.21%
2021-10-27 0 9.070 9.050 9.070 8.850 9.090 2,683,000 24,109,082 8.9859 6.030 6.016 6.030 5.884 6.043 4,035,778 5.9738 1.57%
2021-10-26 0 8.930 8.920 8.930 8.880 9.070 4,481,500 40,289,625 8.9902 5.937 5.930 5.937 5.903 6.030 6,741,088 5.9767 0.00%
2021-10-25 0 8.930 8.930 8.940 8.840 9.440 6,249,551 57,447,082 9.1922 5.937 5.937 5.943 5.877 6.276 9,400,597 6.1110 -5.40%
2021-10-22 0 9.440 9.430 9.440 9.390 9.480 2,257,000 21,236,450 9.4091 6.276 6.269 6.276 6.243 6.302 3,394,988 6.2552 0.43%
2021-10-21 0 9.400 9.390 9.400 9.340 9.430 5,781,000 54,175,968 9.3714 6.249 6.243 6.249 6.209 6.269 8,695,801 6.2301 0.43%
2021-10-20 0 9.360 9.360 9.370 9.310 9.400 4,063,500 38,028,865 9.3586 6.223 6.223 6.229 6.189 6.249 6,112,331 6.2217 -0.11%
2021-10-19 0 9.370 9.340 9.370 9.330 9.400 4,904,500 45,720,882 9.3222 6.229 6.209 6.229 6.203 6.249 7,377,367 6.1975 0.21%
2021-10-18 0 9.350 9.350 9.360 9.250 9.380 1,197,474 11,150,235 9.3115 6.216 6.216 6.223 6.149 6.236 1,801,245 6.1903 1.08%
2021-10-15 0 9.250 9.240 9.250 9.230 9.390 1,642,000 15,193,985 9.2533 6.149 6.143 6.149 6.136 6.243 2,469,902 6.1517 -1.07%
2021-10-12 0 9.350 9.310 9.350 9.280 9.380 786,136 7,328,110 9.3217 6.216 6.189 6.216 6.169 6.236 1,182,509 6.1971 -0.32%
2021-10-11 0 9.380 9.380 9.400 9.380 9.480 720,500 6,780,762 9.4112 6.236 6.236 6.249 6.236 6.302 1,083,779 6.2566 -0.74%
2021-10-08 0 9.450 9.420 9.450 9.360 9.480 715,013 6,736,303 9.4212 6.282 6.262 6.282 6.223 6.302 1,075,525 6.2633 0.11%
2021-10-07 0 9.440 9.440 9.450 9.280 9.480 1,832,500 17,161,375 9.3650 6.276 6.276 6.282 6.169 6.302 2,756,453 6.2259 1.51%
2021-10-06 0 9.300 9.280 9.300 9.250 9.350 1,748,500 16,259,050 9.2989 6.183 6.169 6.183 6.149 6.216 2,630,100 6.1819 0.00%
2021-10-05 0 9.300 9.290 9.300 9.230 9.370 1,634,128 15,176,159 9.2870 6.183 6.176 6.183 6.136 6.229 2,458,061 6.1740 -0.21%
2021-10-04 0 9.320 9.310 9.320 9.160 9.360 1,136,000 10,557,597 9.2937 6.196 6.189 6.196 6.090 6.223 1,708,775 6.1785 1.41%
2021-09-30 0 9.190 9.190 9.200 9.160 9.200 636,998 5,846,654 9.1784 6.110 6.110 6.116 6.090 6.116 958,175 6.1019 -0.11%
2021-09-29 0 9.200 9.170 9.200 9.140 9.290 3,114,502 28,767,425 9.2366 6.116 6.096 6.116 6.076 6.176 4,684,845 6.1405 -1.08%
2021-09-28 0 9.300 9.280 9.300 9.200 9.300 811,256 7,513,394 9.2614 6.183 6.169 6.183 6.116 6.183 1,220,294 6.1570 0.32%
2021-09-27 0 9.270 9.250 9.270 9.190 9.420 1,821,034 16,927,615 9.2956 6.163 6.149 6.163 6.110 6.262 2,739,206 6.1798 -1.59%
2021-09-24 0 9.420 9.400 9.420 9.370 9.490 1,335,500 12,571,952 9.4137 6.262 6.249 6.262 6.229 6.309 2,008,864 6.2582 0.43%
2021-09-23 0 9.380 9.360 9.380 9.320 9.490 1,409,201 13,245,235 9.3991 6.236 6.223 6.236 6.196 6.309 2,119,725 6.2486 0.21%
2021-09-21 0 9.360 9.360 9.380 9.200 9.400 1,535,509 14,358,583 9.3510 6.223 6.223 6.236 6.116 6.249 2,309,718 6.2166 0.11%
2021-09-20 0 9.350 9.350 9.360 9.160 9.600 1,728,500 16,060,462 9.2916 6.216 6.216 6.223 6.090 6.382 2,600,016 6.1771 -1.58%
2021-09-17 0 9.500 9.490 9.500 9.350 9.560 2,001,335 18,999,993 9.4937 6.316 6.309 6.316 6.216 6.356 3,010,415 6.3114 1.17%
2021-09-16 0 9.390 9.340 9.390 9.310 9.600 1,157,700 10,822,922 9.3486 6.243 6.209 6.243 6.189 6.382 1,741,416 6.2150 -1.98%
2021-09-15 0 9.580 9.550 9.580 9.500 9.650 1,817,884 17,421,082 9.5832 6.369 6.349 6.369 6.316 6.415 2,734,468 6.3709 0.42%
2021-09-14 0 9.540 9.530 9.540 9.530 9.690 1,324,958 12,732,885 9.6100 6.342 6.336 6.342 6.336 6.442 1,993,007 6.3888 -0.31%
2021-09-13 0 9.570 9.540 9.570 9.300 9.780 4,749,617 45,070,892 9.4894 6.362 6.342 6.362 6.183 6.502 7,144,391 6.3086 -2.15%
2021-09-10 0 9.780 9.760 9.780 9.620 9.800 2,695,744 26,059,235 9.6668 6.502 6.488 6.502 6.395 6.515 4,054,948 6.4265 1.56%
2021-09-09 0 9.630 9.620 9.630 9.490 9.700 3,879,487 37,215,004 9.5928 6.402 6.395 6.402 6.309 6.449 5,835,538 6.3773 1.80%
2021-09-08 0 9.460 9.450 9.460 9.400 9.580 2,298,941 21,746,619 9.4594 6.289 6.282 6.289 6.249 6.369 3,458,075 6.2886 0.96%
2021-09-07 0 9.370 9.370 9.380 9.370 9.450 1,627,922 15,318,524 9.4099 6.229 6.229 6.236 6.229 6.282 2,448,726 6.2557 -0.53%
2021-09-06 0 9.420 9.410 9.420 9.360 9.480 1,151,554 10,839,441 9.4129 6.262 6.256 6.262 6.223 6.302 1,732,172 6.2577 0.64%
2021-09-03 0 9.360 9.350 9.360 9.320 9.500 1,657,618 15,590,255 9.4052 6.223 6.216 6.223 6.196 6.316 2,493,395 6.2526 -1.37%
2021-09-02 0 9.490 9.460 9.490 9.290 9.500 3,996,986 37,438,510 9.3667 6.309 6.289 6.309 6.176 6.316 6,012,281 6.2270 2.26%
2021-09-01 0 9.280 9.270 9.280 9.050 9.300 3,476,000 31,913,082 9.1810 6.169 6.163 6.169 6.016 6.183 5,228,612 6.1035 2.65%
2021-08-31 0 9.040 8.990 9.040 8.760 9.050 2,065,800 18,509,946 8.9602 6.010 5.977 6.010 5.824 6.016 3,107,384 5.9568 1.35%
2021-08-30 0 8.920 8.910 8.920 8.800 9.140 853,500 7,601,558 8.9063 5.930 5.923 5.930 5.850 6.076 1,283,838 5.9210 -1.33%
2021-08-27 0 9.040 9.040 9.050 8.910 9.100 1,949,000 17,575,163 9.0175 6.010 6.010 6.016 5.923 6.050 2,931,693 5.9949 0.78%
2021-08-26 0 8.970 8.960 8.970 8.820 9.100 4,065,500 36,420,867 8.9585 5.963 5.957 5.963 5.864 6.050 6,115,340 5.9557 2.05%
2021-08-25 0 8.790 8.790 8.800 8.680 8.840 2,378,539 20,856,120 8.7685 5.844 5.844 5.850 5.770 5.877 3,577,807 5.8293 1.38%
2021-08-24 0 8.670 8.670 8.690 8.640 8.800 1,614,074 14,074,815 8.7201 5.764 5.764 5.777 5.744 5.850 2,427,896 5.7971 -0.23%
2021-08-23 0 8.690 8.690 8.700 8.650 8.760 689,066 5,993,651 8.6982 5.777 5.777 5.784 5.751 5.824 1,036,496 5.7826 -0.11%
2021-08-20 0 8.700 8.700 8.710 8.700 8.910 1,569,792 13,729,156 8.7458 5.784 5.784 5.790 5.784 5.923 2,361,287 5.8143 -2.25%
2021-08-19 0 8.900 8.870 8.900 8.810 8.970 1,230,107 10,921,875 8.8788 5.917 5.897 5.917 5.857 5.963 1,850,331 5.9027 0.23%
2021-08-18 0 8.880 8.870 8.880 8.730 8.880 1,666,510 14,692,931 8.8166 5.903 5.897 5.903 5.804 5.903 2,506,770 5.8613 1.72%
2021-08-17 0 8.730 8.720 8.730 8.700 8.960 2,835,685 24,829,893 8.7562 5.804 5.797 5.804 5.784 5.957 4,265,448 5.8212 -1.58%
2021-08-16 0 8.870 8.860 8.870 8.800 8.940 1,473,000 13,066,186 8.8705 5.897 5.890 5.897 5.850 5.943 2,215,692 5.8971 0.80%
2021-08-13 0 8.800 8.790 8.800 8.700 8.970 1,516,500 13,311,250 8.7776 5.850 5.844 5.850 5.784 5.963 2,281,125 5.8354 -0.90%
2021-08-12 0 8.880 8.880 8.890 8.880 9.140 1,612,500 14,465,915 8.9711 5.903 5.903 5.910 5.903 6.076 2,425,528 5.9640 -2.42%
2021-08-11 0 9.100 9.100 9.110 9.030 9.190 989,332 8,992,273 9.0892 6.050 6.050 6.056 6.003 6.110 1,488,157 6.0426 0.22%
2021-08-10 0 9.080 9.070 9.080 8.950 9.200 1,126,321 10,231,423 9.0839 6.036 6.030 6.036 5.950 6.116 1,694,216 6.0390 -0.98%
2021-08-09 0 9.170 9.160 9.170 9.140 9.210 2,384,784 21,876,847 9.1735 6.096 6.090 6.096 6.076 6.123 3,587,201 6.0986 0.11%
2021-08-06 0 9.160 9.160 9.170 9.100 9.200 1,371,452 12,563,382 9.1606 6.090 6.090 6.096 6.050 6.116 2,062,943 6.0900 0.44%
2021-08-05 0 9.120 9.110 9.140 9.080 9.190 2,865,241 26,210,585 9.1478 6.063 6.056 6.076 6.036 6.110 4,309,906 6.0815 0.66%
2021-08-04 0 9.060 9.060 9.070 9.060 9.250 1,379,500 12,598,757 9.1328 6.023 6.023 6.030 6.023 6.149 2,075,049 6.0715 -0.44%
2021-08-03 0 9.100 9.080 9.100 8.950 9.200 1,688,348 15,274,221 9.0468 6.050 6.036 6.050 5.950 6.116 2,539,619 6.0144 -0.33%
2021-08-02 0 9.130 9.120 9.130 9.020 9.190 18,049,000 163,466,520 9.0568 6.070 6.063 6.070 5.997 6.110 27,149,371 6.0210 0.88%
2021-07-30 0 9.050 9.050 9.080 9.040 9.200 2,336,235 21,208,798 9.0782 6.016 6.016 6.036 6.010 6.116 3,514,173 6.0352 -0.98%
2021-07-29 0 9.140 9.140 9.150 8.900 9.150 1,969,000 17,831,267 9.0560 6.076 6.076 6.083 5.917 6.083 2,961,777 6.0205 3.86%
2021-07-28 0 8.800 8.800 8.830 8.690 8.940 4,461,461 39,097,084 8.7633 5.850 5.850 5.870 5.777 5.943 6,710,946 5.8259 1.73%
2021-07-27 0 8.650 8.640 8.650 8.610 9.020 4,633,000 40,733,350 8.7920 5.751 5.744 5.751 5.724 5.997 6,968,975 5.8450 -3.03%
2021-07-26 0 8.920 8.920 8.940 8.890 9.380 5,789,500 52,116,581 9.0019 5.930 5.930 5.943 5.910 6.236 8,708,587 5.9845 -4.70%
2021-07-23 0 9.360 9.350 9.360 8.710 9.390 6,756,076 61,596,882 9.1173 6.223 6.216 6.223 5.790 6.243 10,162,514 6.0612 7.83%
2021-07-22 0 8.680 8.670 8.680 8.650 8.830 2,257,104 19,627,728 8.6960 5.770 5.764 5.770 5.751 5.870 3,395,144 5.7811 -0.23%
2021-07-21 0 8.700 8.690 8.700 8.670 8.940 5,224,500 45,675,680 8.7426 5.784 5.777 5.784 5.764 5.943 7,858,712 5.8121 -0.34%
2021-07-20 0 8.730 8.720 8.730 8.640 8.790 7,771,500 67,885,805 8.7352 5.804 5.797 5.804 5.744 5.844 11,689,918 5.8072 0.58%
2021-07-19 0 8.680 8.680 8.690 8.650 8.830 3,298,446 28,679,316 8.6948 5.770 5.770 5.777 5.751 5.870 4,961,534 5.7803 -1.70%
2021-07-16 0 8.830 8.810 8.830 8.690 8.850 1,530,159 13,462,360 8.7980 5.870 5.857 5.870 5.777 5.884 2,301,671 5.8490 0.68%
2021-07-15 0 8.770 8.740 8.770 8.610 8.850 5,824,450 51,002,249 8.7566 5.830 5.810 5.830 5.724 5.884 8,761,159 5.8214 2.21%
2021-07-14 0 8.580 8.570 8.580 8.280 8.600 10,656,858 90,284,709 8.4720 5.704 5.697 5.704 5.505 5.717 16,030,084 5.6322 3.62%
2021-07-13 0 8.280 8.270 8.280 8.230 8.490 5,867,666 48,642,575 8.2899 5.505 5.498 5.505 5.471 5.644 8,826,164 5.5112 -2.13%
2021-07-12 0 8.460 8.450 8.460 8.420 8.590 4,459,425 37,739,579 8.4629 5.624 5.618 5.624 5.598 5.711 6,707,883 5.6262 -0.12%
2021-07-09 0 8.470 8.450 8.470 8.390 8.580 3,130,437 26,505,346 8.4670 5.631 5.618 5.631 5.578 5.704 4,708,815 5.6289 -0.94%
2021-07-08 0 8.550 8.530 8.550 8.500 8.750 6,125,253 52,823,523 8.6239 5.684 5.671 5.684 5.651 5.817 9,213,628 5.7332 -1.72%
2021-07-07 0 8.700 8.690 8.700 8.630 8.860 18,208,800 158,970,344 8.7304 5.784 5.777 5.784 5.737 5.890 27,389,742 5.8040 -1.81%
2021-07-06 0 8.860 8.840 8.860 8.730 9.100 5,291,154 46,861,324 8.8565 5.890 5.877 5.890 5.804 6.050 7,958,973 5.8879 -2.53%
2021-07-05 0 9.090 9.080 9.090 9.040 9.410 3,898,014 35,793,569 9.1825 6.043 6.036 6.043 6.010 6.256 5,863,407 6.1046 -2.26%
2021-07-02 0 9.300 9.300 9.310 9.300 9.510 3,110,033 29,005,745 9.3265 6.183 6.183 6.189 6.183 6.322 4,678,123 6.2003 -1.06%
2021-06-30 0 9.400 9.400 9.410 9.300 9.450 3,062,319 28,673,974 9.3635 6.249 6.249 6.256 6.183 6.282 4,606,351 6.2249 0.11%
2021-06-29 0 9.390 9.380 9.390 9.350 9.490 2,168,000 20,400,473 9.4098 6.243 6.236 6.243 6.216 6.309 3,261,113 6.2557 -0.11%
2021-06-28 0 9.400 9.400 9.410 9.400 9.570 1,427,500 13,468,557 9.4351 6.249 6.249 6.256 6.249 6.362 2,147,251 6.2725 -1.05%
2021-06-25 0 9.500 9.500 9.510 9.340 9.610 3,662,589 34,815,650 9.5057 6.316 6.316 6.322 6.209 6.389 5,509,280 6.3195 1.71%
2021-06-24 0 9.340 9.320 9.340 9.250 9.380 22,721,651 210,398,514 9.2598 6.209 6.196 6.209 6.149 6.236 34,177,989 6.1560 0.32%
2021-06-23 0 9.310 9.300 9.310 9.290 9.400 1,545,800 14,423,471 9.3307 6.189 6.183 6.189 6.176 6.249 2,325,198 6.2031 -0.53%
2021-06-22 0 9.360 9.350 9.360 9.310 9.470 1,616,578 15,142,596 9.3671 6.223 6.216 6.223 6.189 6.296 2,431,662 6.2273 -0.64%
2021-06-21 0 9.420 9.410 9.420 9.290 9.460 2,420,011 22,727,020 9.3913 6.262 6.256 6.262 6.176 6.289 3,640,189 6.2434 0.64%
2021-06-18 0 9.360 9.350 9.360 9.300 9.800 5,520,500 51,789,846 9.3814 6.223 6.216 6.223 6.183 6.515 8,303,956 6.2368 -4.29%
2021-06-17 0 9.780 9.740 9.780 9.690 10.00 2,732,622 26,724,828 9.7799 6.502 6.475 6.502 6.442 6.648 4,110,420 6.5017 -2.10%
2021-06-16 0 9.990 9.950 9.990 9.860 10.10 5,024,000 50,225,260 9.9971 6.641 6.615 6.641 6.555 6.715 7,557,119 6.6461 0.10%
2021-06-15 0 9.980 9.970 9.980 9.860 10.02 3,492,815 34,826,716 9.9710 6.635 6.628 6.635 6.555 6.661 5,253,905 6.6287 1.11%
2021-06-11 0 9.870 9.860 9.870 9.860 10.10 2,120,338 21,078,546 9.9411 6.562 6.555 6.562 6.555 6.715 3,189,420 6.6089 -2.28%
2021-06-10 0 10.10 10.10 10.12 9.910 10.12 1,806,711 18,070,743 10.002 6.715 6.715 6.728 6.588 6.728 2,717,661 6.6494 0.00%
2021-06-09 0 10.10 10.04 10.10 9.980 10.26 3,589,500 36,184,086 10.081 6.715 6.675 6.715 6.635 6.821 5,399,339 6.7016 -1.17%
2021-06-08 0 10.22 10.20 10.22 10.10 10.26 2,496,000 25,371,585 10.165 6.794 6.781 6.794 6.715 6.821 3,754,492 6.7577 1.19%
2021-06-07 0 10.10 10.10 10.12 10.10 10.42 2,204,302 22,419,423 10.171 6.715 6.715 6.728 6.715 6.927 3,315,719 6.7616 -1.75%
2021-06-04 0 10.28 10.28 10.30 10.22 10.32 1,168,830 12,004,047 10.270 6.834 6.834 6.847 6.794 6.861 1,758,158 6.8276 0.19%
2021-06-03 0 10.26 10.24 10.26 10.14 10.34 1,326,250 13,595,321 10.251 6.821 6.808 6.821 6.741 6.874 1,994,950 6.8149 -0.19%
2021-06-02 0 10.28 10.26 10.28 10.20 10.46 2,181,935 22,461,069 10.294 6.834 6.821 6.834 6.781 6.954 3,282,074 6.8436 -1.34%
2021-06-01 0 10.42 10.40 10.42 10.38 10.46 1,073,937 11,167,688 10.399 6.927 6.914 6.927 6.901 6.954 1,615,420 6.9132 0.00%
2021-05-31 0 10.42 10.40 10.42 10.38 10.52 999,000 10,411,010 10.421 6.927 6.914 6.927 6.901 6.994 1,502,699 6.9282 -0.95%
2021-05-28 0 10.52 10.52 10.54 10.46 10.76 1,785,500 18,833,063 10.548 6.994 6.994 7.007 6.954 7.153 2,685,756 7.0122 -1.31%
2021-05-27 0 10.66 10.64 10.66 10.64 10.78 3,583,421 38,274,354 10.681 7.087 7.074 7.087 7.074 7.167 5,390,195 7.1007 0.00%
2021-05-26 0 10.66 10.66 10.68 10.42 10.74 8,513,000 89,038,922 10.459 7.087 7.087 7.100 6.927 7.140 12,805,285 6.9533 2.30%
2021-05-25 0 10.42 10.40 10.42 10.36 10.50 6,203,000 64,546,600 10.406 6.927 6.914 6.927 6.887 6.980 9,330,575 6.9178 0.19%
2021-05-24 0 10.40 10.38 10.40 10.30 10.42 794,235 8,250,734 10.388 6.914 6.901 6.914 6.847 6.927 1,194,691 6.9062 0.19%
2021-05-21 0 10.38 10.36 10.38 10.34 10.46 2,577,000 26,722,210 10.370 6.901 6.887 6.901 6.874 6.954 3,876,333 6.8937 0.00%
2021-05-20 0 10.38 10.36 10.38 10.30 10.60 4,172,414 43,272,256 10.371 6.901 6.887 6.901 6.847 7.047 6,276,160 6.8947 0.19%
2021-05-18 0 10.36 10.34 10.36 10.30 10.42 886,302 9,202,219 10.383 6.887 6.874 6.887 6.847 6.927 1,333,179 6.9025 0.58%
2021-05-17 0 10.30 10.28 10.30 10.16 10.34 1,415,605 14,502,222 10.245 6.847 6.834 6.847 6.754 6.874 2,129,358 6.8106 -0.39%
2021-05-14 0 10.34 10.32 10.34 10.20 10.42 1,751,697 18,137,964 10.355 6.874 6.861 6.874 6.781 6.927 2,634,909 6.8837 0.00%
2021-05-13 0 10.34 10.32 10.34 10.26 10.58 1,894,411 19,674,797 10.386 6.874 6.861 6.874 6.821 7.034 2,849,580 6.9045 -1.34%
2021-05-12 0 10.48 10.48 10.50 10.42 10.76 1,754,781 18,414,099 10.494 6.967 6.967 6.980 6.927 7.153 2,639,548 6.9762 -1.50%
2021-05-11 0 10.64 10.62 10.64 10.52 11.06 4,075,563 43,805,446 10.748 7.074 7.060 7.074 6.994 7.353 6,130,477 7.1455 -3.71%
2021-05-10 0 11.44 11.42 11.44 11.36 11.50 1,260,847 14,387,308 11.411 7.346 7.333 7.346 7.295 7.385 1,963,508 7.3273 -0.17%
2021-05-07 0 11.46 11.44 11.46 11.32 11.48 6,384,879 72,897,071 11.417 7.359 7.346 7.359 7.269 7.372 9,943,128 7.3314 1.06%
2021-05-06 0 11.34 11.32 11.34 11.28 11.48 2,203,861 25,007,983 11.347 7.282 7.269 7.282 7.243 7.372 3,432,058 7.2866 0.18%
2021-05-05 0 11.32 11.30 11.32 11.26 11.60 4,835,000 54,755,590 11.325 7.269 7.256 7.269 7.230 7.449 7,529,512 7.2721 -2.75%
2021-05-04 0 11.64 11.60 11.64 11.40 11.66 1,716,614 19,923,399 11.606 7.475 7.449 7.475 7.320 7.487 2,673,271 7.4528 1.22%
2021-05-03 0 11.50 11.48 11.50 11.34 11.50 788,500 9,015,750 11.434 7.385 7.372 7.385 7.282 7.385 1,227,926 7.3423 1.05%
2021-04-30 0 11.38 11.36 11.38 11.32 11.46 1,155,500 13,164,679 11.393 7.308 7.295 7.308 7.269 7.359 1,799,452 7.3159 0.71%
2021-04-29 0 11.30 11.28 11.30 11.26 11.38 1,094,500 12,370,380 11.302 7.256 7.243 7.256 7.230 7.308 1,704,457 7.2577 -0.18%
2021-04-28 0 11.32 11.30 11.32 11.24 11.56 1,043,500 11,814,355 11.322 7.269 7.256 7.269 7.218 7.423 1,625,035 7.2702 -1.57%
2021-04-27 0 11.50 11.48 11.50 11.36 11.50 829,748 9,511,947 11.464 7.385 7.372 7.385 7.295 7.385 1,292,161 7.3613 1.77%
2021-04-26 0 11.30 11.28 11.30 11.22 11.36 1,094,478 12,356,881 11.290 7.256 7.243 7.256 7.205 7.295 1,704,423 7.2499 0.36%
2021-04-23 0 11.26 11.20 11.26 11.10 11.28 2,453,688 27,456,800 11.190 7.230 7.192 7.230 7.128 7.243 3,821,111 7.1856 1.26%
2021-04-22 0 11.12 11.12 11.14 11.10 11.68 5,837,394 65,543,225 11.228 7.141 7.141 7.153 7.128 7.500 9,090,534 7.2101 -4.14%
2021-04-21 0 11.60 11.60 11.62 11.40 11.72 2,221,935 25,670,814 11.553 7.449 7.449 7.462 7.320 7.526 3,460,204 7.4189 0.17%
2021-04-20 0 11.58 11.58 11.60 11.58 11.88 3,018,726 35,448,538 11.743 7.436 7.436 7.449 7.436 7.629 4,701,041 7.5406 -2.53%
2021-04-19 0 11.88 11.86 11.88 11.74 11.90 1,045,500 12,387,975 11.849 7.629 7.616 7.629 7.539 7.641 1,628,150 7.6086 -0.17%
2021-04-16 0 11.90 11.86 11.90 11.80 12.16 811,500 9,661,510 11.906 7.641 7.616 7.641 7.577 7.808 1,263,743 7.6452 -1.82%
2021-04-15 0 12.12 12.12 12.14 12.06 12.20 2,858,794 34,636,359 12.116 7.783 7.783 7.796 7.744 7.834 4,451,980 7.7800 -0.66%
2021-04-14 0 12.20 12.18 12.20 11.90 12.22 2,295,497 27,745,732 12.087 7.834 7.821 7.834 7.641 7.847 3,574,762 7.7616 2.35%
2021-04-13 0 11.92 11.90 11.92 11.76 11.96 1,766,985 20,944,013 11.853 7.654 7.641 7.654 7.552 7.680 2,751,714 7.6113 0.17%
2021-04-12 0 11.90 11.86 11.90 11.62 12.00 1,389,718 16,389,450 11.793 7.641 7.616 7.641 7.462 7.706 2,164,198 7.5730 -0.67%
2021-04-09 0 11.98 11.96 11.98 11.74 12.02 2,303,944 27,278,167 11.840 7.693 7.680 7.693 7.539 7.719 3,587,916 7.6028 2.57%
2021-04-08 0 11.68 11.68 11.70 11.58 11.90 863,000 10,065,570 11.664 7.500 7.500 7.513 7.436 7.641 1,343,944 7.4896 -0.68%
2021-04-07 0 11.76 11.74 11.76 11.34 11.92 3,386,338 39,716,088 11.728 7.552 7.539 7.552 7.282 7.654 5,273,521 7.5312 3.52%
2021-04-01 0 11.36 11.36 11.38 11.30 11.42 492,000 5,574,540 11.330 7.295 7.295 7.308 7.256 7.333 766,188 7.2757 0.35%
2021-03-31 0 11.32 11.30 11.32 11.28 11.40 1,293,700 14,653,874 11.327 7.269 7.256 7.269 7.243 7.320 2,014,670 7.2736 -1.22%
2021-03-30 0 11.46 11.42 11.46 11.34 11.48 1,434,995 16,354,504 11.397 7.359 7.333 7.359 7.282 7.372 2,234,708 7.3184 0.00%
2021-03-29 0 11.46 11.44 11.46 11.32 11.50 3,041,000 34,686,922 11.406 7.359 7.346 7.359 7.269 7.385 4,735,728 7.3245 1.06%
2021-03-26 0 11.34 11.32 11.34 11.28 11.40 1,221,500 13,832,148 11.324 7.282 7.269 7.282 7.243 7.320 1,902,234 7.2715 0.35%
2021-03-25 0 11.30 11.30 11.32 11.16 11.38 1,524,500 17,215,450 11.293 7.256 7.256 7.269 7.166 7.308 2,374,093 7.2514 -0.53%
2021-03-24 0 11.36 11.32 11.36 11.28 11.64 1,182,500 13,430,230 11.358 7.295 7.269 7.295 7.243 7.475 1,841,499 7.2931 -1.73%
2021-03-23 0 11.56 11.54 11.56 11.34 11.60 1,763,000 20,287,815 11.508 7.423 7.410 7.423 7.282 7.449 2,745,508 7.3895 1.76%
2021-03-22 0 11.36 11.36 11.40 11.36 11.48 1,708,500 19,494,210 11.410 7.295 7.295 7.320 7.295 7.372 2,660,635 7.3269 -1.05%
2021-03-19 0 11.48 11.36 11.48 11.32 11.56 1,872,082 21,407,148 11.435 7.372 7.295 7.372 7.269 7.423 2,915,380 7.3428 -0.69%
2021-03-18 0 11.56 11.54 11.56 11.54 11.86 822,384 9,534,822 11.594 7.423 7.410 7.423 7.410 7.616 1,280,693 7.4450 -0.69%
2021-03-17 0 11.64 11.64 11.66 11.30 11.66 2,433,500 28,056,294 11.529 7.475 7.475 7.487 7.256 7.487 3,789,673 7.4034 3.01%
2021-03-16 0 11.30 11.28 11.30 11.22 11.42 872,500 9,852,355 11.292 7.256 7.243 7.256 7.205 7.333 1,358,738 7.2511 -0.18%
2021-03-15 0 11.32 11.32 11.34 11.26 11.42 1,693,902 19,253,784 11.367 7.269 7.269 7.282 7.230 7.333 2,637,902 7.2989 -0.35%
2021-03-12 0 11.36 11.34 11.36 11.16 11.38 2,898,000 32,790,810 11.315 7.295 7.282 7.295 7.166 7.308 4,513,035 7.2658 0.89%
2021-03-11 0 11.26 11.26 11.28 11.10 11.38 4,118,364 45,952,673 11.158 7.230 7.230 7.243 7.128 7.308 6,413,500 7.1650 1.08%
2021-03-10 0 11.14 11.14 11.16 11.00 11.20 677,500 7,517,643 11.096 7.153 7.153 7.166 7.064 7.192 1,055,066 7.1253 1.83%
2021-03-09 0 10.94 10.94 10.96 10.82 11.12 1,232,000 13,512,510 10.968 7.025 7.025 7.038 6.948 7.141 1,918,585 7.0430 0.55%
2021-03-08 0 10.88 10.88 10.90 10.88 11.18 2,560,500 28,101,525 10.975 6.986 6.986 6.999 6.986 7.179 3,987,449 7.0475 -2.68%
2021-03-05 0 11.18 11.18 11.20 11.00 11.24 3,365,247 37,521,147 11.150 7.179 7.179 7.192 7.064 7.218 5,240,676 7.1596 0.00%
2021-03-04 0 11.18 11.18 11.22 11.18 11.36 2,142,500 24,156,685 11.275 7.179 7.179 7.205 7.179 7.295 3,336,501 7.2401 -0.89%
2021-03-03 0 11.28 11.28 11.30 11.16 11.36 1,565,847 17,657,646 11.277 7.243 7.243 7.256 7.166 7.295 2,438,483 7.2412 0.36%
2021-03-02 0 11.24 11.24 11.26 11.24 11.42 1,117,500 12,603,175 11.278 7.218 7.218 7.230 7.218 7.333 1,740,275 7.2421 -0.71%
2021-03-01 0 11.32 11.30 11.32 11.16 11.40 997,500 11,275,825 11.304 7.269 7.256 7.269 7.166 7.320 1,553,400 7.2588 0.53%
2021-02-26 0 11.26 11.26 11.32 11.10 11.64 3,893,500 44,221,630 11.358 7.230 7.230 7.269 7.128 7.475 6,063,321 7.2933 -0.88%
2021-02-25 0 11.36 11.36 11.38 10.82 11.42 5,128,478 57,096,710 11.133 7.295 7.295 7.308 6.948 7.333 7,986,544 7.1491 4.60%
2021-02-24 0 10.86 10.86 10.88 10.72 11.12 4,991,331 54,365,494 10.892 6.974 6.974 6.986 6.884 7.141 7,772,965 6.9942 -0.37%
2021-02-23 0 10.90 10.90 10.92 10.84 11.16 4,489,662 49,244,883 10.969 6.999 6.999 7.012 6.961 7.166 6,991,720 7.0433 -2.15%
2021-02-22 0 11.14 11.14 11.16 11.10 11.48 3,909,915 43,897,581 11.227 7.153 7.153 7.166 7.128 7.372 6,088,884 7.2095 0.36%
2021-02-19 0 11.10 11.08 11.10 11.06 11.38 2,695,000 29,972,795 11.122 7.128 7.115 7.128 7.102 7.308 4,196,905 7.1416 -1.25%
2021-02-18 0 11.24 11.22 11.24 11.14 11.44 3,170,538 35,596,577 11.227 7.218 7.205 7.218 7.153 7.346 4,937,457 7.2095 0.54%
2021-02-17 0 11.18 11.18 11.20 11.16 11.36 2,679,593 30,052,457 11.215 7.179 7.179 7.192 7.166 7.295 4,172,912 7.2018 -0.53%
2021-02-16 0 11.24 11.22 11.24 11.24 11.62 2,964,000 33,512,715 11.307 7.218 7.205 7.218 7.218 7.462 4,615,817 7.2604 -3.27%
2021-02-11 0 11.62 11.60 11.62 11.44 11.62 2,402,000 27,764,630 11.559 7.462 7.449 7.462 7.346 7.462 3,740,618 7.4225 0.17%
2021-02-10 0 11.60 11.58 11.60 11.48 11.86 1,242,583 14,453,975 11.632 7.449 7.436 7.449 7.372 7.616 1,935,066 7.4695 0.87%
2021-02-09 0 11.50 11.50 11.52 11.30 11.60 2,379,144 27,291,067 11.471 7.385 7.385 7.397 7.256 7.449 3,705,025 7.3660 -0.35%
2021-02-08 0 11.54 11.54 11.56 11.22 11.58 2,272,000 25,887,290 11.394 7.410 7.410 7.423 7.205 7.436 3,538,170 7.3166 1.94%
2021-02-05 0 11.32 11.30 11.32 11.26 11.42 2,434,076 27,556,790 11.321 7.269 7.256 7.269 7.230 7.333 3,790,570 7.2698 0.00%
2021-02-04 0 11.32 11.32 11.34 11.26 11.56 2,358,570 26,823,029 11.373 7.269 7.269 7.282 7.230 7.423 3,672,985 7.3028 -1.39%
2021-02-03 0 11.48 11.48 11.50 11.40 11.74 1,813,375 20,827,165 11.485 7.372 7.372 7.385 7.320 7.539 2,823,956 7.3752 -1.54%
2021-02-02 0 11.66 11.66 11.68 11.36 11.72 3,797,800 43,747,437 11.519 7.487 7.487 7.500 7.295 7.526 5,914,288 7.3969 2.82%
2021-02-01 0 11.34 11.34 11.36 11.26 11.46 940,000 10,654,840 11.335 7.282 7.282 7.295 7.230 7.359 1,463,856 7.2786 0.89%
2021-01-29 0 11.24 11.22 11.24 11.18 11.42 1,375,500 15,449,900 11.232 7.218 7.205 7.218 7.179 7.333 2,142,057 7.2126 0.36%
2021-01-28 0 11.20 11.18 11.20 11.16 11.56 4,509,388 51,364,402 11.391 7.192 7.179 7.192 7.166 7.423 7,022,439 7.3143 -2.61%
2021-01-27 0 11.50 11.48 11.50 11.10 11.60 4,826,213 54,391,298 11.270 7.385 7.372 7.385 7.128 7.449 7,515,828 7.2369 1.77%
2021-01-26 0 11.30 11.30 11.32 11.26 11.62 4,649,500 52,870,245 11.371 7.256 7.256 7.269 7.230 7.462 7,240,634 7.3019 -1.91%
2021-01-25 0 11.52 11.52 11.54 11.50 12.00 3,057,000 35,485,715 11.608 7.397 7.397 7.410 7.385 7.706 4,760,645 7.4540 -3.03%
2021-01-22 0 11.88 11.86 11.88 11.84 12.12 3,398,748 40,396,726 11.886 7.629 7.616 7.629 7.603 7.783 5,292,847 7.6323 -1.66%
2021-01-21 0 12.08 12.08 12.12 12.00 12.26 1,016,500 12,323,440 12.123 7.757 7.757 7.783 7.706 7.873 1,582,988 7.7849 0.50%
2021-01-20 0 12.02 12.02 12.04 11.90 12.28 2,981,000 35,896,860 12.042 7.719 7.719 7.731 7.641 7.885 4,642,291 7.7326 0.17%
2021-01-19 0 12.00 12.00 12.02 11.86 12.16 1,508,000 18,056,970 11.974 7.706 7.706 7.719 7.616 7.808 2,348,398 7.6891 -0.50%
2021-01-18 0 12.06 12.06 12.08 12.00 12.50 1,358,000 16,505,026 12.154 7.744 7.744 7.757 7.706 8.027 2,114,804 7.8045 0.50%
2021-01-15 0 12.00 11.98 12.00 11.90 12.42 1,984,500 23,927,896 12.057 7.706 7.693 7.706 7.641 7.975 3,090,448 7.7425 -2.28%
2021-01-14 0 12.28 12.28 12.32 12.08 12.44 2,435,193 29,831,265 12.250 7.885 7.885 7.911 7.757 7.988 3,792,309 7.8663 0.99%
2021-01-13 0 12.16 12.14 12.16 12.00 12.24 1,194,000 14,514,950 12.157 7.808 7.796 7.808 7.706 7.860 1,859,408 7.8062 -0.49%
2021-01-12 0 12.22 12.16 12.22 12.02 12.22 973,500 11,827,120 12.149 7.847 7.808 7.847 7.719 7.847 1,516,025 7.8014 1.66%
2021-01-11 0 12.02 12.00 12.02 11.76 12.04 2,120,600 25,191,608 11.880 7.719 7.706 7.719 7.552 7.731 3,302,396 7.6283 1.86%
2021-01-08 0 11.80 11.78 11.80 11.66 11.86 1,584,065 18,611,096 11.749 7.577 7.564 7.577 7.487 7.616 2,466,854 7.5445 0.00%
2021-01-07 0 11.80 11.78 11.80 11.70 11.92 1,142,276 13,447,745 11.773 7.577 7.564 7.577 7.513 7.654 1,778,859 7.5598 -0.51%
2021-01-06 0 11.86 11.86 11.90 11.66 12.04 2,398,155 28,422,813 11.852 7.616 7.616 7.641 7.487 7.731 3,734,630 7.6106 0.34%
2021-01-05 0 11.82 11.80 11.82 11.64 11.94 1,286,055 15,130,484 11.765 7.590 7.577 7.590 7.475 7.667 2,002,765 7.5548 0.00%
2021-01-04 0 11.82 11.80 11.82 11.64 12.00 1,664,000 19,619,490 11.791 7.590 7.577 7.590 7.475 7.706 2,591,336 7.5712 -1.50%
2020-12-31 0 12.00 11.90 12.00 11.64 12.00 1,074,000 12,670,080 11.797 7.706 7.641 7.706 7.475 7.706 1,672,533 7.5754 1.35%
2020-12-30 0 11.84 11.82 11.84 11.82 12.06 792,708 9,435,836 11.903 7.603 7.590 7.603 7.590 7.744 1,234,479 7.6436 -0.67%
2020-12-29 0 11.92 11.90 11.92 11.88 12.18 2,104,484 25,209,192 11.979 7.654 7.641 7.654 7.629 7.821 3,277,298 7.6921 0.68%
2020-12-28 0 11.84 11.84 11.88 11.52 11.92 3,183,600 37,376,385 11.740 7.603 7.603 7.629 7.397 7.654 4,957,798 7.5389 1.54%
2020-12-24 0 11.66 11.66 11.68 11.40 11.66 1,585,100 18,328,328 11.563 7.487 7.487 7.500 7.320 7.487 2,468,465 7.4250 2.10%
2020-12-23 0 11.42 11.40 11.42 11.32 11.68 1,154,932 13,177,537 11.410 7.333 7.320 7.333 7.269 7.500 1,798,568 7.3267 -0.87%
2020-12-22 0 11.52 11.50 11.52 11.44 11.72 1,465,500 16,906,680 11.537 7.397 7.385 7.397 7.346 7.526 2,282,213 7.4080 0.00%
2020-12-21 0 11.52 11.50 11.52 11.52 11.80 1,833,620 21,245,976 11.587 7.397 7.385 7.397 7.397 7.577 2,855,484 7.4404 -2.37%
2020-12-18 0 11.80 11.80 11.82 11.80 11.98 2,011,500 23,908,135 11.886 7.577 7.577 7.590 7.577 7.693 3,132,495 7.6323 0.68%
2020-12-17 0 11.72 11.72 11.74 11.68 12.28 4,788,500 56,942,046 11.891 7.526 7.526 7.539 7.500 7.885 7,457,098 7.6360 -2.82%
2020-12-16 0 12.44 12.42 12.44 12.30 12.58 5,970,500 74,186,805 12.426 7.744 7.732 7.744 7.657 7.831 9,590,785 7.7352 -0.64%
2020-12-15 0 12.52 12.52 12.58 12.50 12.90 1,865,726 23,637,333 12.669 7.794 7.794 7.831 7.782 8.031 2,997,031 7.8869 -1.88%
2020-12-14 0 12.76 12.76 12.78 12.40 12.90 1,105,500 14,068,745 12.726 7.943 7.943 7.956 7.719 8.031 1,775,833 7.9223 2.57%
2020-12-11 0 12.44 12.42 12.44 12.26 12.58 2,655,504 32,868,774 12.378 7.744 7.732 7.744 7.632 7.831 4,265,701 7.7054 -1.27%
2020-12-10 0 12.60 12.60 12.62 12.52 13.28 1,957,277 24,840,357 12.691 7.844 7.844 7.856 7.794 8.267 3,144,096 7.9006 -2.63%
2020-12-09 0 12.94 12.94 12.96 12.90 13.20 2,517,444 32,837,565 13.044 8.055 8.055 8.068 8.031 8.217 4,043,927 8.1202 -1.37%
2020-12-08 0 13.12 13.10 13.12 13.10 13.40 1,084,500 14,328,420 13.212 8.168 8.155 8.168 8.155 8.342 1,742,100 8.2248 -1.65%
2020-12-07 0 13.34 13.32 13.34 13.32 13.44 1,941,833 25,980,528 13.379 8.304 8.292 8.304 8.292 8.367 3,119,287 8.3290 -0.45%
2020-12-04 0 13.40 13.38 13.40 13.34 13.48 3,738,000 50,230,127 13.438 8.342 8.329 8.342 8.304 8.392 6,004,581 8.3653 -0.30%
2020-12-03 0 13.44 13.44 13.46 13.40 13.60 2,209,664 29,739,360 13.459 8.367 8.367 8.379 8.342 8.466 3,549,520 8.3784 -0.44%
2020-12-02 0 13.50 13.48 13.50 13.38 13.72 2,430,000 32,684,958 13.451 8.404 8.392 8.404 8.329 8.541 3,903,460 8.3733 0.75%
2020-12-01 0 13.40 13.40 13.42 13.30 13.48 2,634,072 35,234,769 13.377 8.342 8.342 8.354 8.280 8.392 4,231,273 8.3272 0.00%
2020-11-30 0 13.40 13.36 13.40 13.26 13.80 2,746,114 36,819,825 13.408 8.342 8.317 8.342 8.255 8.591 4,411,253 8.3468 -2.19%
2020-11-27 0 13.70 13.66 13.70 13.36 13.74 1,260,500 17,102,222 13.568 8.529 8.504 8.529 8.317 8.553 2,024,819 8.4463 1.63%
2020-11-26 0 13.48 13.42 13.48 13.26 13.50 1,005,393 13,449,043 13.377 8.392 8.354 8.392 8.255 8.404 1,615,025 8.3275 -0.15%
2020-11-25 0 13.50 13.46 13.50 13.30 13.60 1,771,100 23,808,310 13.443 8.404 8.379 8.404 8.280 8.466 2,845,028 8.3684 0.00%
2020-11-24 0 13.50 13.46 13.50 13.20 13.50 1,688,512 22,513,519 13.333 8.404 8.379 8.404 8.217 8.404 2,712,362 8.3003 2.12%
2020-11-23 0 13.22 13.18 13.22 13.12 13.38 1,263,500 16,711,050 13.226 8.230 8.205 8.230 8.168 8.329 2,029,638 8.2335 -0.30%
2020-11-20 0 13.26 13.26 13.28 13.22 13.54 835,526 11,087,893 13.271 8.255 8.255 8.267 8.230 8.429 1,342,157 8.2612 -1.04%
2020-11-19 0 13.40 13.38 13.40 13.00 13.68 3,222,208 42,909,329 13.317 8.342 8.329 8.342 8.093 8.516 5,176,033 8.2900 0.30%
2020-11-18 0 13.36 13.34 13.36 13.12 13.40 1,576,000 20,996,955 13.323 8.317 8.304 8.317 8.168 8.342 2,531,627 8.2939 0.30%
2020-11-17 0 13.32 13.30 13.32 13.00 13.32 1,787,000 23,576,750 13.194 8.292 8.280 8.292 8.093 8.292 2,870,569 8.2133 1.68%
2020-11-16 0 13.10 13.08 13.10 12.96 13.14 1,025,000 13,383,220 13.057 8.155 8.143 8.155 8.068 8.180 1,646,521 8.1282 0.31%
2020-11-13 0 13.06 13.00 13.06 12.74 13.08 1,911,050 24,678,148 12.913 8.130 8.093 8.130 7.931 8.143 3,069,838 8.0389 1.24%
2020-11-12 0 12.90 12.88 12.90 12.70 12.96 1,568,500 20,165,658 12.857 8.031 8.018 8.031 7.906 8.068 2,519,579 8.0036 0.94%
2020-11-11 0 12.78 12.76 12.78 12.60 12.94 2,469,912 31,569,768 12.782 7.956 7.943 7.956 7.844 8.055 3,967,573 7.9569 0.63%
2020-11-10 0 12.70 12.68 12.70 12.30 12.74 2,172,500 27,306,360 12.569 7.906 7.894 7.906 7.657 7.931 3,489,822 7.8246 3.42%
2020-11-09 0 12.28 12.28 12.30 12.22 12.46 1,091,000 13,449,480 12.328 7.645 7.645 7.657 7.607 7.757 1,752,541 7.6743 -0.16%
2020-11-06 0 12.30 12.30 12.32 12.30 12.46 1,134,407 14,007,118 12.348 7.657 7.657 7.670 7.657 7.757 1,822,268 7.6866 0.49%
2020-11-05 0 12.24 12.24 12.28 11.94 12.34 3,443,500 42,027,408 12.205 7.620 7.620 7.645 7.433 7.682 5,531,508 7.5978 2.17%
2020-11-04 0 11.98 11.98 12.00 11.82 12.28 4,639,204 55,692,998 12.005 7.458 7.458 7.470 7.358 7.645 7,452,241 7.4733 -1.64%
2020-11-03 0 12.18 12.16 12.18 12.02 12.64 6,134,911 75,746,741 12.347 7.582 7.570 7.582 7.483 7.869 9,854,888 7.6862 -2.09%
2020-11-02 0 12.44 12.44 12.48 12.42 13.40 2,806,500 36,107,180 12.866 7.744 7.744 7.769 7.732 8.342 4,508,255 8.0091 -6.89%
2020-10-30 0 13.36 13.32 13.36 13.30 13.76 2,847,567 38,364,037 13.473 8.317 8.292 8.317 8.280 8.566 4,574,224 8.3870 -2.91%
2020-10-29 0 13.76 13.74 13.76 13.50 13.76 2,402,000 32,813,565 13.661 8.566 8.553 8.566 8.404 8.566 3,858,482 8.5043 -0.43%
2020-10-28 0 13.82 13.82 13.84 13.64 13.96 1,041,145 14,365,117 13.797 8.603 8.603 8.616 8.491 8.690 1,672,456 8.5892 -0.58%
2020-10-27 0 13.90 13.84 13.90 13.62 14.06 1,940,047 26,838,297 13.834 8.653 8.616 8.653 8.479 8.753 3,116,418 8.6119 -1.28%
2020-10-23 0 14.08 14.08 14.10 13.90 14.44 1,248,449 17,597,131 14.095 8.765 8.765 8.778 8.653 8.989 2,005,461 8.7746 -1.54%
2020-10-22 0 14.30 14.30 14.32 14.24 14.44 1,122,209 16,056,866 14.308 8.902 8.902 8.915 8.865 8.989 1,802,674 8.9072 -0.97%
2020-10-21 0 14.44 14.44 14.50 14.28 14.60 1,791,646 25,929,372 14.472 8.989 8.989 9.027 8.890 9.089 2,878,032 9.0094 0.70%
2020-10-20 0 14.34 14.28 14.34 14.12 14.34 1,650,366 23,511,839 14.246 8.927 8.890 8.927 8.790 8.927 2,651,085 8.8688 1.27%
2020-10-19 0 14.16 14.16 14.18 14.16 14.40 2,841,929 40,456,095 14.235 8.815 8.815 8.827 8.815 8.964 4,565,167 8.8619 -0.98%
2020-10-16 0 14.30 14.30 14.32 14.20 14.44 1,929,000 27,589,637 14.303 8.902 8.902 8.915 8.840 8.989 3,098,672 8.9037 0.28%
2020-10-15 0 14.26 14.24 14.26 14.10 14.38 5,558,500 79,379,669 14.281 8.877 8.865 8.877 8.778 8.952 8,928,964 8.8901 -0.42%
2020-10-14 0 14.32 14.30 14.32 14.14 14.46 2,685,500 38,394,225 14.297 8.915 8.902 8.915 8.802 9.002 4,313,885 8.9001 -0.42%
2020-10-12 0 14.38 14.30 14.38 14.24 14.42 667,000 9,564,900 14.340 8.952 8.902 8.952 8.865 8.977 1,071,443 8.9271 1.70%
2020-10-09 0 14.14 14.14 14.20 14.12 14.56 1,855,794 26,393,248 14.222 8.802 8.802 8.840 8.790 9.064 2,981,077 8.8536 -2.35%
2020-10-08 0 14.48 14.44 14.48 14.40 14.50 236,000 3,407,660 14.439 9.014 8.989 9.014 8.964 9.027 379,101 8.9888 1.26%
2020-10-07 0 14.30 14.30 14.38 14.22 14.50 1,197,093 17,258,421 14.417 8.902 8.902 8.952 8.852 9.027 1,922,965 8.9749 -2.05%
2020-10-06 0 14.60 14.60 14.62 14.50 14.82 2,289,468 33,603,984 14.678 9.089 9.089 9.101 9.027 9.226 3,677,715 9.1372 -1.22%
2020-10-05 0 14.78 14.76 14.78 14.66 14.92 809,000 11,943,300 14.763 9.201 9.188 9.201 9.126 9.288 1,299,547 9.1904 0.27%
2020-09-30 0 14.74 14.70 14.74 14.68 14.86 691,747 10,194,345 14.737 9.176 9.151 9.176 9.139 9.251 1,111,196 9.1742 -0.54%
2020-09-29 0 14.82 14.80 14.82 14.64 14.84 620,500 9,166,475 14.773 9.226 9.213 9.226 9.114 9.238 996,748 9.1964 0.00%
2020-09-28 0 14.82 14.82 14.86 14.72 14.96 1,556,600 23,020,105 14.789 9.226 9.226 9.251 9.164 9.313 2,500,463 9.2063 0.68%
2020-09-25 0 14.72 14.68 14.76 14.62 14.98 1,124,110 16,595,717 14.763 9.164 9.139 9.188 9.101 9.325 1,805,728 9.1906 -1.21%
2020-09-24 0 14.90 14.88 14.90 14.76 15.22 1,198,000 17,841,730 14.893 9.276 9.263 9.276 9.188 9.475 1,924,422 9.2712 -1.59%
2020-09-23 0 15.14 15.12 15.14 14.94 15.30 2,328,589 35,251,671 15.139 9.425 9.413 9.425 9.301 9.525 3,740,557 9.4242 1.75%
2020-09-22 0 14.88 14.82 14.88 14.48 14.92 2,916,391 42,790,964 14.673 9.263 9.226 9.263 9.014 9.288 4,684,780 9.1340 2.34%
2020-09-21 0 14.54 14.54 14.56 14.38 14.58 708,423 10,249,857 14.469 9.052 9.052 9.064 8.952 9.076 1,137,984 9.0070 1.39%
2020-09-18 0 14.34 14.32 14.34 14.30 14.50 933,428 13,431,125 14.389 8.927 8.915 8.927 8.902 9.027 1,499,423 8.9575 0.28%
2020-09-17 0 14.30 14.28 14.30 14.24 14.50 712,500 10,182,089 14.291 8.902 8.890 8.902 8.865 9.027 1,144,533 8.8963 -0.14%
2020-09-16 0 14.32 14.32 14.34 14.32 14.72 882,205 12,771,813 14.477 8.915 8.915 8.927 8.915 9.164 1,417,141 9.0124 -1.65%
2020-09-15 0 14.56 14.56 14.58 14.52 14.66 456,608 6,654,626 14.574 9.064 9.064 9.076 9.039 9.126 733,478 9.0727 -0.27%
2020-09-14 0 14.60 14.58 14.60 14.44 14.66 635,096 9,232,400 14.537 9.089 9.076 9.089 8.989 9.126 1,020,194 9.0497 0.41%
2020-09-11 0 14.54 14.52 14.54 14.32 14.54 284,214 4,114,006 14.475 9.052 9.039 9.052 8.915 9.052 456,551 9.0111 1.39%
2020-09-10 0 14.34 14.32 14.34 14.22 14.50 909,005 12,997,520 14.299 8.927 8.915 8.927 8.852 9.027 1,460,191 8.9012 -0.69%
2020-09-09 0 14.44 14.42 14.44 14.24 14.44 759,500 10,885,591 14.333 8.989 8.977 8.989 8.865 8.989 1,220,032 8.9224 1.40%
2020-09-08 0 14.24 14.22 14.24 14.16 14.48 417,500 5,958,642 14.272 8.865 8.852 8.865 8.815 9.014 670,656 8.8848 0.28%
2020-09-07 0 14.20 14.20 14.26 14.12 14.62 801,459 11,415,338 14.243 8.840 8.840 8.877 8.790 9.101 1,287,433 8.8667 -2.61%
2020-09-04 0 14.58 14.58 14.60 14.54 14.88 547,916 8,030,155 14.656 9.076 9.076 9.089 9.052 9.263 880,151 9.1236 -2.28%
2020-09-03 0 14.92 14.88 14.92 14.76 14.96 459,898 6,848,845 14.892 9.288 9.263 9.288 9.188 9.313 738,763 9.2707 1.08%
2020-09-02 0 14.76 14.76 14.80 14.70 14.96 611,000 9,046,545 14.806 9.188 9.188 9.213 9.151 9.313 981,487 9.2172 -0.54%
2020-09-01 0 14.84 14.84 14.86 14.52 14.94 907,447 13,396,896 14.763 9.238 9.238 9.251 9.039 9.301 1,457,688 9.1905 2.20%
2020-08-31 0 14.52 14.52 14.54 14.30 14.80 1,691,000 24,729,485 14.624 9.039 9.039 9.052 8.902 9.213 2,716,358 9.1039 1.97%
2020-08-28 0 14.24 14.22 14.24 14.10 14.36 1,171,000 16,693,910 14.256 8.865 8.852 8.865 8.778 8.939 1,881,050 8.8748 0.28%
2020-08-27 0 14.20 14.18 14.20 14.08 14.52 1,149,424 16,338,967 14.215 8.840 8.827 8.840 8.765 9.039 1,846,391 8.8491 -2.07%
2020-08-26 0 14.50 14.48 14.50 14.40 14.76 452,708 6,562,970 14.497 9.027 9.014 9.027 8.964 9.188 727,213 9.0248 -1.63%
2020-08-25 0 14.74 14.72 14.74 14.54 14.76 1,156,500 17,004,826 14.704 9.176 9.164 9.176 9.052 9.188 1,857,758 9.1534 0.55%
2020-08-24 0 14.66 14.64 14.66 14.36 14.70 522,166 7,624,946 14.603 9.126 9.114 9.126 8.939 9.151 838,788 9.0904 1.81%
2020-08-21 0 14.40 14.40 14.44 14.34 14.60 1,023,746 14,809,170 14.466 8.964 8.964 8.989 8.927 9.089 1,644,507 9.0052 -0.14%
2020-08-20 0 14.42 14.40 14.42 14.32 14.68 598,005 8,635,057 14.440 8.977 8.964 8.977 8.915 9.139 960,613 8.9891 -1.77%
2020-08-19 0 14.68 14.66 14.68 14.64 14.82 1,204,030 17,713,826 14.712 9.139 9.126 9.139 9.114 9.226 1,934,108 9.1587 -0.68%
2020-08-18 0 14.78 14.78 14.80 14.64 14.84 1,422,825 20,981,842 14.747 9.201 9.201 9.213 9.114 9.238 2,285,572 9.1801 -0.14%
2020-08-17 0 14.80 14.80 14.82 14.70 15.20 2,584,000 38,290,795 14.818 9.213 9.213 9.226 9.151 9.462 4,150,840 9.2248 -2.37%
2020-08-14 0 15.16 15.14 15.16 15.00 15.28 923,159 13,983,997 15.148 9.437 9.425 9.437 9.338 9.512 1,482,928 9.4300 -0.26%
2020-08-13 0 15.20 15.18 15.20 15.08 15.32 2,836,378 43,130,080 15.206 9.462 9.450 9.462 9.388 9.537 4,556,250 9.4661 -0.13%
2020-08-12 0 15.22 15.22 15.24 15.18 15.32 2,293,512 34,877,123 15.207 9.475 9.475 9.487 9.450 9.537 3,684,211 9.4666 -0.39%
2020-08-11 0 15.28 15.28 15.30 15.18 15.38 2,001,500 30,606,325 15.292 9.512 9.512 9.525 9.450 9.574 3,215,134 9.5195 -0.13%
2020-08-10 0 15.30 15.26 15.30 15.12 15.60 1,301,602 19,851,017 15.251 9.525 9.500 9.525 9.413 9.711 2,090,844 9.4943 1.06%
2020-08-07 0 15.14 15.12 15.14 15.00 15.46 1,282,933 19,387,769 15.112 9.425 9.413 9.425 9.338 9.624 2,060,855 9.4076 -1.05%
2020-08-06 0 15.30 15.28 15.30 14.86 15.34 1,503,383 22,651,143 15.067 9.525 9.512 9.525 9.251 9.550 2,414,977 9.3794 3.10%
2020-08-05 0 14.84 14.84 14.86 14.46 14.94 804,241 11,825,344 14.704 9.238 9.238 9.251 9.002 9.301 1,291,902 9.1534 2.63%
2020-08-04 0 14.46 14.46 14.48 14.32 14.60 1,915,100 27,680,645 14.454 9.002 9.002 9.014 8.915 9.089 3,076,344 8.9979 0.98%
2020-08-03 0 14.32 14.32 14.40 14.18 14.42 1,405,799 20,128,871 14.319 8.915 8.915 8.964 8.827 8.977 2,258,222 8.9136 0.00%
2020-07-31 0 14.32 14.32 14.34 14.32 14.70 710,376 10,245,041 14.422 8.915 8.915 8.927 8.915 9.151 1,141,121 8.9780 -2.32%
2020-07-30 0 14.66 14.66 14.70 14.02 14.74 2,799,514 40,117,378 14.330 9.126 9.126 9.151 8.728 9.176 4,497,033 8.9209 4.42%
2020-07-29 0 14.04 14.04 14.06 13.92 14.12 1,229,405 17,254,527 14.035 8.740 8.740 8.753 8.666 8.790 1,974,870 8.7370 -0.43%
2020-07-28 0 14.10 14.08 14.10 14.04 14.22 888,663 12,536,176 14.107 8.778 8.765 8.778 8.740 8.852 1,427,515 8.7818 -0.28%
2020-07-27 0 14.14 14.12 14.14 14.00 14.20 1,977,843 27,930,793 14.122 8.802 8.790 8.802 8.715 8.840 3,177,132 8.7912 0.43%
2020-07-24 0 14.08 14.08 14.10 13.88 14.10 1,014,449 14,231,260 14.029 8.765 8.765 8.778 8.641 8.778 1,629,572 8.7331 0.57%
2020-07-23 0 14.00 13.98 14.00 13.92 14.08 400,000 5,595,355 13.988 8.715 8.703 8.715 8.666 8.765 642,545 8.7081 0.86%
2020-07-22 0 13.88 13.88 13.92 13.88 14.26 798,425 11,210,419 14.041 8.641 8.641 8.666 8.641 8.877 1,282,560 8.7407 -1.28%
2020-07-21 0 14.06 14.04 14.06 13.60 14.10 2,020,979 28,288,869 13.998 8.753 8.740 8.753 8.466 8.778 3,246,424 8.7139 3.99%
2020-07-20 0 13.52 13.50 13.52 13.44 13.74 1,926,297 26,094,395 13.546 8.417 8.404 8.417 8.367 8.553 3,094,330 8.4330 0.00%
2020-07-17 0 13.52 13.52 13.54 13.44 13.64 2,878,376 39,026,263 13.558 8.417 8.417 8.429 8.367 8.491 4,623,714 8.4405 0.45%
2020-07-16 0 13.46 13.46 13.48 13.40 13.52 907,500 12,209,405 13.454 8.379 8.379 8.392 8.342 8.417 1,457,774 8.3754 0.00%
2020-07-15 0 13.46 13.46 13.48 13.34 13.50 1,064,000 14,291,245 13.432 8.379 8.379 8.392 8.304 8.404 1,709,169 8.3615 1.20%
2020-07-14 0 13.30 13.28 13.30 13.26 13.44 1,267,820 16,851,191 13.292 8.280 8.267 8.280 8.255 8.367 2,036,578 8.2743 0.00%
2020-07-13 0 13.30 13.28 13.30 13.22 13.56 863,018 11,490,031 13.314 8.280 8.267 8.280 8.230 8.441 1,386,319 8.2882 -0.75%
2020-07-10 0 13.40 13.38 13.40 13.36 13.70 1,760,000 23,739,800 13.489 8.342 8.329 8.342 8.317 8.529 2,827,197 8.3969 -1.90%
2020-07-09 0 13.66 13.66 13.68 13.56 13.74 2,545,500 34,764,340 13.657 8.504 8.504 8.516 8.441 8.553 4,088,995 8.5019 0.00%
2020-07-08 0 13.66 13.64 13.66 13.56 13.70 1,036,294 14,122,799 13.628 8.504 8.491 8.504 8.441 8.529 1,664,663 8.4839 -0.44%
2020-07-07 0 13.72 13.68 13.72 13.50 13.72 1,301,636 17,774,498 13.656 8.541 8.516 8.541 8.404 8.541 2,090,899 8.5009 1.48%
2020-07-06 0 13.52 13.50 13.52 13.44 13.70 2,060,123 27,866,715 13.527 8.417 8.404 8.417 8.367 8.529 3,309,303 8.4207 -0.88%
2020-07-03 0 13.64 13.62 13.64 13.54 13.72 528,500 7,195,763 13.615 8.491 8.479 8.491 8.429 8.541 848,962 8.4760 0.29%
2020-07-02 0 13.60 13.58 13.60 13.28 13.68 2,604,608 35,315,845 13.559 8.466 8.454 8.466 8.267 8.516 4,183,943 8.4408 0.29%
2020-06-30 0 13.56 13.54 13.56 13.34 13.80 1,747,912 23,684,761 13.550 8.441 8.429 8.441 8.304 8.591 2,807,780 8.4354 1.19%
2020-06-29 0 13.40 13.36 13.40 13.34 13.40 2,194,379 29,303,524 13.354 8.342 8.317 8.342 8.304 8.342 3,524,967 8.3131 0.30%
2020-06-26 0 13.36 13.36 13.38 13.30 13.84 1,421,000 18,984,580 13.360 8.317 8.317 8.329 8.280 8.616 2,282,640 8.3169 -1.76%
2020-06-24 0 13.60 13.60 13.62 13.26 13.74 2,408,296 32,623,881 13.547 8.466 8.466 8.479 8.255 8.553 3,868,595 8.4330 1.80%
2020-06-23 0 13.36 13.36 13.38 13.18 13.40 2,518,500 33,478,280 13.293 8.317 8.317 8.329 8.205 8.342 4,045,623 8.2752 0.75%
2020-06-22 0 13.26 13.26 13.28 13.10 13.30 1,611,400 21,364,204 13.258 8.255 8.255 8.267 8.155 8.280 2,588,492 8.2535 -0.90%
2020-06-19 0 13.38 13.30 13.38 13.20 13.42 1,611,392 21,462,047 13.319 8.329 8.280 8.329 8.217 8.354 2,588,479 8.2914 0.00%
2020-06-18 0 13.38 13.34 13.38 13.24 13.42 1,524,000 20,304,430 13.323 8.329 8.304 8.329 8.242 8.354 2,448,096 8.2940 0.75%
2020-06-17 0 13.28 13.26 13.28 13.22 13.36 1,039,000 13,781,690 13.264 8.267 8.255 8.267 8.230 8.317 1,669,010 8.2574 0.30%
2020-06-16 0 13.24 13.24 13.26 13.22 13.36 711,285 9,434,102 13.264 8.242 8.242 8.255 8.230 8.317 1,142,581 8.2568 0.30%
2020-06-15 0 13.20 13.18 13.20 13.16 13.34 1,094,127 14,458,091 13.214 8.217 8.205 8.217 8.192 8.304 1,757,564 8.2262 -0.60%
2020-06-12 0 13.28 13.28 13.30 13.00 13.30 1,459,000 19,315,400 13.239 8.267 8.267 8.280 8.093 8.280 2,343,682 8.2415 0.76%
2020-06-11 0 13.18 13.16 13.18 13.14 13.48 994,500 13,124,425 13.197 8.205 8.192 8.205 8.180 8.392 1,597,527 8.2155 -0.75%
2020-06-10 0 13.28 13.26 13.28 13.18 13.78 2,314,500 31,038,280 13.410 8.267 8.255 8.267 8.205 8.578 3,717,925 8.3483 -2.64%
2020-06-09 0 13.64 13.62 13.64 13.44 13.70 1,767,725 24,015,366 13.586 8.491 8.479 8.491 8.367 8.529 2,839,606 8.4573 0.29%
2020-06-08 0 13.60 13.52 13.60 13.38 13.78 2,673,500 36,178,285 13.532 8.466 8.417 8.466 8.329 8.578 4,294,609 8.4241 -2.02%
2020-06-05 0 13.88 13.86 13.88 13.52 13.94 4,448,859 61,464,630 13.816 8.641 8.628 8.641 8.417 8.678 7,146,478 8.6007 1.31%
2020-06-04 0 13.70 13.66 13.70 13.60 13.88 1,347,324 18,440,604 13.687 8.529 8.504 8.529 8.466 8.641 2,164,290 8.5204 -0.58%
2020-06-03 0 13.78 13.76 13.78 13.62 13.90 1,996,081 27,456,261 13.755 8.578 8.566 8.578 8.479 8.653 3,206,429 8.5629 0.00%
2020-06-02 0 13.78 13.74 13.78 13.48 13.78 1,619,167 22,275,741 13.758 8.578 8.553 8.578 8.392 8.578 2,600,968 8.5644 1.77%
2020-06-01 0 13.54 13.52 13.54 13.36 13.68 2,828,092 38,264,321 13.530 8.429 8.417 8.429 8.317 8.516 4,542,940 8.4228 1.96%
2020-05-29 0 13.28 13.26 13.28 13.00 13.38 2,583,000 34,296,510 13.278 8.267 8.255 8.267 8.093 8.329 4,149,233 8.2657 0.00%
2020-05-28 0 13.28 13.28 13.30 13.02 13.72 4,186,000 55,820,120 13.335 8.267 8.267 8.280 8.105 8.541 6,724,232 8.3013 -3.35%
2020-05-27 0 13.74 13.66 13.74 13.44 13.74 3,323,049 45,275,796 13.625 8.553 8.504 8.553 8.367 8.553 5,338,020 8.4818 1.03%
2020-05-26 0 13.60 13.58 13.60 13.08 13.68 2,950,715 39,919,877 13.529 8.466 8.454 8.466 8.143 8.516 4,739,917 8.4221 3.82%
2020-05-25 0 13.10 13.08 13.10 12.96 13.12 1,397,697 18,231,357 13.044 8.155 8.143 8.155 8.068 8.168 2,245,207 8.1201 0.31%
2020-05-22 0 13.06 13.02 13.06 12.96 13.36 5,104,580 66,821,647 13.091 8.130 8.105 8.130 8.068 8.317 8,199,804 8.1492 -2.54%
2020-05-21 0 13.40 13.40 13.42 13.30 13.78 3,597,374 48,242,034 13.410 8.342 8.342 8.354 8.280 8.578 5,778,685 8.3483 0.45%
2020-05-20 0 13.34 13.32 13.34 13.28 13.42 1,830,418 24,400,131 13.330 8.304 8.292 8.304 8.267 8.354 2,940,314 8.2985 0.15%
2020-05-19 0 13.32 13.32 13.34 13.24 13.40 3,046,608 40,544,375 13.308 8.292 8.292 8.304 8.242 8.342 4,893,956 8.2846 0.30%
2020-05-18 0 13.28 13.28 13.30 13.20 13.46 3,634,602 48,362,327 13.306 8.267 8.267 8.280 8.217 8.379 5,838,487 8.2834 -0.30%
2020-05-15 0 13.32 13.30 13.32 13.16 13.36 1,824,124 24,184,040 13.258 8.292 8.280 8.292 8.192 8.317 2,930,204 8.2534 0.45%
2020-05-14 0 13.26 13.26 13.30 13.00 13.32 2,198,255 28,958,777 13.174 8.255 8.255 8.280 8.093 8.292 3,531,193 8.2008 -0.45%
2020-05-13 0 13.32 13.32 13.36 13.18 13.44 1,574,135 21,014,957 13.350 8.292 8.292 8.317 8.205 8.367 2,528,631 8.3108 0.15%
2020-05-12 0 13.30 13.28 13.30 13.24 13.60 2,116,500 28,257,505 13.351 8.280 8.267 8.280 8.242 8.466 3,399,865 8.3114 -1.70%
2020-05-11 0 13.90 13.90 13.92 13.80 14.06 2,726,296 38,044,627 13.955 8.423 8.423 8.435 8.362 8.520 4,499,181 8.4559 0.14%
2020-05-08 0 13.88 13.86 13.88 13.74 13.96 1,922,861 26,667,672 13.869 8.411 8.399 8.411 8.326 8.459 3,173,280 8.4038 0.58%
2020-05-07 0 13.80 13.80 13.82 13.50 13.98 4,655,212 64,404,217 13.835 8.362 8.362 8.374 8.180 8.471 7,682,453 8.3833 1.17%
2020-05-06 0 13.64 13.62 13.64 13.20 13.72 3,733,312 50,695,620 13.579 8.265 8.253 8.265 7.999 8.314 6,161,050 8.2284 3.18%
2020-05-05 0 13.22 13.20 13.22 13.00 13.36 2,086,828 27,582,711 13.218 8.011 7.999 8.011 7.877 8.096 3,443,873 8.0092 0.92%
2020-05-04 0 13.10 13.08 13.10 13.06 13.38 3,419,581 45,026,976 13.167 7.938 7.926 7.938 7.914 8.108 5,643,303 7.9788 -1.80%
2020-04-29 0 13.34 13.32 13.34 13.24 13.42 2,068,500 27,570,100 13.329 8.083 8.071 8.083 8.023 8.132 3,413,626 8.0765 -0.15%
2020-04-28 0 13.36 13.30 13.36 12.82 13.36 7,366,500 96,751,430 13.134 8.096 8.059 8.096 7.768 8.096 12,156,866 7.9586 3.73%
2020-04-27 0 12.88 12.84 12.88 12.72 12.98 8,216,000 105,110,070 12.793 7.805 7.780 7.805 7.708 7.865 13,558,788 7.7522 2.06%
2020-04-24 0 12.62 12.60 12.62 12.58 12.94 5,499,942 69,601,684 12.655 7.647 7.635 7.647 7.623 7.841 9,076,503 7.6683 -1.87%
2020-04-23 0 12.86 12.84 12.86 12.84 13.56 11,032,622 142,561,315 12.922 7.793 7.780 7.793 7.780 8.217 18,207,033 7.8300 -1.68%
2020-04-22 0 13.08 13.04 13.08 12.28 13.16 3,448,500 43,745,410 12.685 7.926 7.902 7.926 7.441 7.974 5,691,027 7.6867 2.51%
2020-04-21 0 12.76 12.74 12.76 12.74 13.30 5,576,639 72,186,634 12.945 7.732 7.720 7.732 7.720 8.059 9,203,075 7.8438 -4.06%
2020-04-20 0 13.30 13.28 13.30 13.26 13.52 2,392,500 31,920,370 13.342 8.059 8.047 8.059 8.035 8.192 3,948,320 8.0845 -0.15%
2020-04-17 0 13.32 13.32 13.38 13.00 13.68 3,046,000 40,335,890 13.242 8.071 8.071 8.108 7.877 8.289 5,026,785 8.0242 2.46%
2020-04-16 0 13.00 12.98 13.00 12.88 13.06 1,362,963 17,708,554 12.993 7.877 7.865 7.877 7.805 7.914 2,249,285 7.8730 -0.31%
2020-04-15 0 13.04 13.04 13.06 13.02 13.16 2,022,289 26,390,389 13.050 7.902 7.902 7.914 7.890 7.974 3,337,365 7.9076 -0.46%
2020-04-14 0 13.10 13.08 13.10 12.94 13.20 1,943,500 25,466,430 13.103 7.938 7.926 7.938 7.841 7.999 3,207,340 7.9400 0.77%
2020-04-09 0 13.00 13.00 13.04 12.98 13.28 2,112,356 27,571,703 13.053 7.877 7.877 7.902 7.865 8.047 3,486,001 7.9093 0.00%
2020-04-08 0 13.00 12.98 13.00 12.66 13.02 1,419,199 18,308,890 12.901 7.877 7.865 7.877 7.671 7.890 2,342,091 7.8173 0.31%
2020-04-07 0 12.96 12.94 12.96 12.84 13.20 2,540,877 33,011,359 12.992 7.853 7.841 7.853 7.780 7.999 4,193,186 7.8726 -1.82%
2020-04-06 0 13.20 13.16 13.20 12.86 13.24 4,137,205 53,813,039 13.007 7.999 7.974 7.999 7.793 8.023 6,827,591 7.8817 4.60%
2020-04-03 0 12.62 12.62 12.64 12.42 12.70 1,093,500 13,755,260 12.579 7.647 7.647 7.659 7.526 7.696 1,804,593 7.6224 2.77%
2020-04-02 0 12.28 12.28 12.36 12.20 12.48 574,113 7,074,573 12.323 7.441 7.441 7.490 7.393 7.562 947,453 7.4669 0.33%
2020-04-01 0 12.24 12.20 12.24 12.10 12.38 1,361,000 16,559,410 12.167 7.417 7.393 7.417 7.332 7.502 2,246,046 7.3727 0.00%
2020-03-31 0 12.24 12.24 12.26 12.14 12.56 1,416,620 17,379,040 12.268 7.417 7.417 7.429 7.356 7.611 2,337,835 7.4338 -1.13%
2020-03-30 0 12.38 12.38 12.40 12.04 12.56 1,137,860 14,028,538 12.329 7.502 7.502 7.514 7.296 7.611 1,877,800 7.4707 -1.75%
2020-03-27 0 12.60 12.60 12.62 12.16 12.76 2,193,740 27,503,415 12.537 7.635 7.635 7.647 7.368 7.732 3,620,309 7.5970 4.48%
2020-03-26 0 12.06 12.04 12.08 11.54 12.24 2,553,779 30,714,627 12.027 7.308 7.296 7.320 6.993 7.417 4,214,478 7.2879 3.08%
2020-03-25 0 11.70 11.70 11.76 11.22 11.86 2,463,763 28,535,078 11.582 7.090 7.090 7.126 6.799 7.187 4,065,925 7.0181 7.14%
2020-03-24 0 10.92 10.92 10.96 10.80 11.20 2,142,969 23,627,130 11.025 6.617 6.617 6.641 6.544 6.787 3,536,522 6.6809 1.87%
2020-03-23 0 10.72 10.70 10.72 10.56 11.16 3,570,470 38,408,781 10.757 6.496 6.484 6.496 6.399 6.762 5,892,313 6.5185 -4.80%
2020-03-20 0 11.26 11.26 11.28 10.84 11.36 3,108,603 34,388,372 11.062 6.823 6.823 6.835 6.569 6.884 5,130,099 6.7033 4.84%
2020-03-19 0 10.74 10.72 10.74 10.42 11.94 7,681,399 82,976,635 10.802 6.508 6.496 6.508 6.314 7.235 12,676,541 6.5457 -10.20%
2020-03-18 0 11.96 11.96 11.98 11.82 12.28 3,457,423 41,839,779 12.101 7.247 7.247 7.259 7.162 7.441 5,705,753 7.3329 -2.61%
2020-03-17 0 12.28 12.28 12.30 12.06 12.50 4,274,017 52,576,453 12.301 7.441 7.441 7.453 7.308 7.574 7,053,370 7.4541 -1.76%
2020-03-16 0 12.50 12.48 12.50 12.44 12.80 2,713,962 34,107,915 12.568 7.574 7.562 7.574 7.538 7.756 4,478,826 7.6154 -3.55%
2020-03-13 0 12.96 12.96 12.98 11.50 12.98 5,436,313 69,087,519 12.709 7.853 7.853 7.865 6.968 7.865 8,971,497 7.7008 -1.82%
2020-03-12 0 13.20 13.20 13.22 13.06 13.90 4,757,500 63,914,752 13.435 7.999 7.999 8.011 7.914 8.423 7,851,258 8.1407 -5.04%
2020-03-11 0 13.90 13.88 13.90 13.82 14.00 1,500,093 20,883,518 13.922 8.423 8.411 8.423 8.374 8.483 2,475,589 8.4358 -0.43%
2020-03-10 0 13.96 13.96 13.98 13.90 14.16 2,433,549 34,038,519 13.987 8.459 8.459 8.471 8.423 8.580 4,016,063 8.4756 -0.85%
2020-03-09 0 14.08 14.06 14.08 13.96 14.30 1,435,233 20,212,038 14.083 8.532 8.520 8.532 8.459 8.665 2,368,552 8.5335 -1.40%
2020-03-06 0 14.28 14.26 14.28 14.22 14.40 1,249,034 17,854,994 14.295 8.653 8.641 8.653 8.617 8.726 2,061,269 8.6621 -0.56%
2020-03-05 0 14.36 14.32 14.36 14.04 14.36 2,612,000 37,073,619 14.194 8.701 8.677 8.701 8.508 8.701 4,310,559 8.6007 1.84%
2020-03-04 0 14.10 14.10 14.12 14.08 14.20 1,249,500 17,669,375 14.141 8.544 8.544 8.556 8.532 8.605 2,062,038 8.5689 -0.28%
2020-03-03 0 14.14 14.14 14.16 14.06 14.24 1,706,656 24,158,925 14.156 8.568 8.568 8.580 8.520 8.629 2,816,478 8.5777 1.29%
2020-03-02 0 13.96 13.96 14.00 13.64 14.10 1,356,237 18,923,370 13.953 8.459 8.459 8.483 8.265 8.544 2,238,185 8.4548 0.00%
2020-02-28 0 13.96 13.96 13.98 13.96 14.30 1,237,115 17,346,315 14.022 8.459 8.459 8.471 8.459 8.665 2,041,599 8.4964 -2.38%
2020-02-27 0 14.30 14.26 14.30 14.00 14.34 1,852,573 26,282,560 14.187 8.665 8.641 8.665 8.483 8.689 3,057,284 8.5967 0.99%
2020-02-26 0 14.16 14.14 14.16 13.94 14.36 2,279,007 32,393,644 14.214 8.580 8.568 8.580 8.447 8.701 3,761,024 8.6130 -1.53%
2020-02-25 0 14.38 14.36 14.38 14.26 14.48 3,211,814 46,174,872 14.377 8.714 8.701 8.714 8.641 8.774 5,300,427 8.7115 -0.14%
2020-02-24 0 14.40 14.40 14.42 14.34 14.50 2,516,517 36,289,944 14.421 8.726 8.726 8.738 8.689 8.786 4,152,985 8.7383 0.28%
2020-02-21 0 14.36 14.34 14.36 14.28 14.40 1,556,577 22,313,778 14.335 8.701 8.689 8.701 8.653 8.726 2,568,804 8.6864 0.42%
2020-02-20 0 14.30 14.28 14.30 14.06 14.36 1,638,855 23,362,079 14.255 8.665 8.653 8.665 8.520 8.701 2,704,587 8.6379 0.28%
2020-02-19 0 14.26 14.22 14.26 14.04 14.28 1,695,665 24,036,788 14.175 8.641 8.617 8.641 8.508 8.653 2,798,340 8.5897 0.56%
2020-02-18 0 14.18 14.16 14.18 14.04 14.32 1,085,400 15,370,143 14.161 8.592 8.580 8.592 8.508 8.677 1,791,225 8.5808 -0.14%
2020-02-17 0 14.20 14.20 14.22 14.12 14.26 1,105,000 15,713,435 14.220 8.605 8.605 8.617 8.556 8.641 1,823,571 8.6168 0.28%
2020-02-14 0 14.16 14.16 14.18 13.90 14.24 1,500,335 21,141,487 14.091 8.580 8.580 8.592 8.423 8.629 2,475,989 8.5386 1.58%
2020-02-13 0 13.94 13.92 13.94 13.80 14.00 668,594 9,302,970 13.914 8.447 8.435 8.447 8.362 8.483 1,103,374 8.4314 -0.43%
2020-02-12 0 14.00 13.98 14.00 13.68 14.00 1,442,022 20,093,435 13.934 8.483 8.471 8.483 8.289 8.483 2,379,755 8.4435 0.57%
2020-02-11 0 13.92 13.90 13.92 13.66 14.06 1,072,153 14,928,787 13.924 8.435 8.423 8.435 8.277 8.520 1,769,364 8.4374 -1.00%
2020-02-10 0 14.06 14.06 14.08 13.58 14.18 1,845,838 25,920,355 14.043 8.520 8.520 8.532 8.229 8.592 3,046,169 8.5092 1.44%
2020-02-07 0 13.86 13.84 13.86 13.76 13.88 1,985,684 27,452,399 13.825 8.399 8.386 8.399 8.338 8.411 3,276,956 8.3774 0.14%
2020-02-06 0 13.84 13.84 13.86 13.72 13.90 1,525,402 21,052,097 13.801 8.386 8.386 8.399 8.314 8.423 2,517,357 8.3628 0.73%
2020-02-05 0 13.74 13.74 13.76 13.70 13.80 1,098,089 15,087,692 13.740 8.326 8.326 8.338 8.302 8.362 1,812,166 8.3258 -0.29%
2020-02-04 0 13.78 13.74 13.78 13.56 13.78 1,651,532 22,634,485 13.705 8.350 8.326 8.350 8.217 8.350 2,725,508 8.3047 1.32%
2020-02-03 0 13.60 13.60 13.64 13.22 13.66 3,360,185 45,414,577 13.516 8.241 8.241 8.265 8.011 8.277 5,545,282 8.1898 0.74%
2020-01-31 0 13.50 13.48 13.50 13.40 13.56 1,492,116 20,133,678 13.493 8.180 8.168 8.180 8.120 8.217 2,462,425 8.1764 -0.30%
2020-01-30 0 13.54 13.52 13.54 13.40 13.66 1,955,481 26,417,540 13.510 8.205 8.192 8.205 8.120 8.277 3,227,112 8.1861 1.04%
2020-01-29 0 13.40 13.40 13.42 13.22 13.66 1,233,943 16,622,007 13.471 8.120 8.120 8.132 8.011 8.277 2,036,365 8.1626 -2.19%
2020-01-24 0 13.70 13.68 13.70 13.58 13.76 521,089 7,098,561 13.623 8.302 8.289 8.302 8.229 8.338 859,948 8.2546 -0.58%
2020-01-23 0 13.78 13.74 13.78 13.50 13.84 1,099,372 15,100,959 13.736 8.350 8.326 8.350 8.180 8.386 1,814,283 8.3234 1.17%
2020-01-22 0 13.62 13.60 13.62 13.58 13.88 2,916,005 40,081,064 13.745 8.253 8.241 8.253 8.229 8.411 4,812,256 8.3290 0.44%
2020-01-21 0 13.56 13.56 13.58 13.20 13.56 1,299,500 17,422,380 13.407 8.217 8.217 8.229 7.999 8.217 2,144,553 8.1240 1.80%
2020-01-20 0 13.32 13.32 13.34 13.30 13.52 774,500 10,352,895 13.367 8.071 8.071 8.083 8.059 8.192 1,278,150 8.0999 -0.60%
2020-01-17 0 13.40 13.36 13.40 13.08 13.40 1,502,031 19,902,206 13.250 8.120 8.096 8.120 7.926 8.120 2,478,788 8.0290 1.82%
2020-01-16 0 13.16 13.14 13.16 13.06 13.30 2,101,457 27,638,508 13.152 7.974 7.962 7.974 7.914 8.059 3,468,015 7.9695 -0.60%
2020-01-15 0 13.24 13.22 13.24 13.02 13.40 801,500 10,617,360 13.247 8.023 8.011 8.023 7.890 8.120 1,322,708 8.0270 -0.45%
2020-01-14 0 13.30 13.28 13.30 13.22 13.38 1,468,200 19,486,752 13.273 8.059 8.047 8.059 8.011 8.108 2,422,957 8.0426 0.30%
2020-01-13 0 13.26 13.24 13.26 13.22 13.40 1,661,000 22,081,940 13.294 8.035 8.023 8.035 8.011 8.120 2,741,133 8.0558 -0.75%
2020-01-10 0 13.36 13.34 13.36 13.16 13.48 1,116,856 14,921,631 13.360 8.096 8.083 8.096 7.974 8.168 1,843,137 8.0958 -0.15%
2020-01-09 0 13.38 13.38 13.40 13.32 13.46 1,225,246 16,357,569 13.350 8.108 8.108 8.120 8.071 8.156 2,022,012 8.0897 1.06%
2020-01-08 0 13.24 13.22 13.24 13.08 13.38 1,233,320 16,304,126 13.220 8.023 8.011 8.023 7.926 8.108 2,035,336 8.0105 -0.45%
2020-01-07 0 13.30 13.28 13.30 13.02 13.40 925,141 12,316,480 13.313 8.059 8.047 8.059 7.890 8.120 1,526,752 8.0671 1.22%
2020-01-06 0 13.14 13.14 13.16 13.04 13.18 863,000 11,338,995 13.139 7.962 7.962 7.974 7.902 7.986 1,424,201 7.9617 0.46%
2020-01-03 0 13.08 13.04 13.08 13.02 13.28 635,818 8,327,145 13.097 7.926 7.902 7.926 7.890 8.047 1,049,285 7.9360 -0.15%
2020-01-02 0 13.10 13.10 13.12 13.02 13.18 836,000 10,953,865 13.103 7.938 7.938 7.950 7.890 7.986 1,379,643 7.9396 0.31%
2019-12-31 0 13.06 13.06 13.10 13.02 13.20 1,066,573 14,006,146 13.132 7.914 7.914 7.938 7.890 7.999 1,760,155 7.9573 -0.31%
2019-12-30 0 13.10 13.10 13.12 12.94 13.32 844,000 11,115,310 13.170 7.938 7.938 7.950 7.841 8.071 1,392,845 7.9803 1.08%
2019-12-27 0 12.96 12.96 12.98 12.90 13.16 1,106,562 14,378,993 12.994 7.853 7.853 7.865 7.817 7.974 1,826,149 7.8739 -0.77%
2019-12-24 0 13.06 13.00 13.06 12.88 13.08 765,500 9,945,660 12.992 7.914 7.877 7.914 7.805 7.926 1,263,298 7.8728 1.24%
2019-12-23 0 12.90 12.90 12.92 12.74 13.00 1,733,458 22,297,146 12.863 7.817 7.817 7.829 7.720 7.877 2,860,710 7.7943 -0.92%
2019-12-20 0 13.02 13.02 13.04 13.00 13.22 1,428,668 18,660,949 13.062 7.890 7.890 7.902 7.877 8.011 2,357,717 7.9148 -1.06%
2019-12-19 0 13.16 13.16 13.20 13.10 13.30 2,224,567 29,329,714 13.185 7.974 7.974 7.999 7.938 8.059 3,671,182 7.9892 -0.45%
2019-12-18 0 13.22 13.20 13.22 13.10 13.36 2,932,258 38,796,638 13.231 8.011 7.999 8.011 7.938 8.096 4,839,078 8.0174 -1.34%
2019-12-17 0 13.40 13.38 13.40 13.24 13.58 2,004,738 26,836,802 13.387 8.120 8.108 8.120 8.023 8.229 3,308,400 8.1117 1.21%
2019-12-16 0 13.60 13.60 13.62 13.50 13.80 1,591,575 21,683,148 13.624 8.023 8.023 8.035 7.964 8.141 2,697,978 8.0368 0.74%
2019-12-13 0 13.50 13.50 13.52 13.40 13.60 1,573,529 21,230,735 13.492 7.964 7.964 7.976 7.905 8.023 2,667,388 7.9594 0.00%
2019-12-12 0 13.50 13.48 13.50 13.38 13.68 2,289,500 30,843,690 13.472 7.964 7.952 7.964 7.893 8.070 3,881,075 7.9472 0.30%
2019-12-11 0 13.46 13.44 13.46 13.40 13.72 3,362,822 45,297,587 13.470 7.940 7.928 7.940 7.905 8.094 5,700,530 7.9462 -0.88%
2019-12-10 0 13.58 13.58 13.60 13.54 14.06 5,960,268 82,805,361 13.893 8.011 8.011 8.023 7.987 8.294 10,103,624 8.1956 -3.69%
2019-12-09 0 14.10 14.08 14.10 13.98 14.20 1,112,926 15,673,089 14.083 8.318 8.306 8.318 8.247 8.377 1,886,591 8.3076 0.57%
2019-12-06 0 14.02 14.00 14.02 13.96 14.14 890,607 12,471,869 14.004 8.271 8.259 8.271 8.235 8.341 1,509,724 8.2610 -0.14%
2019-12-05 0 14.04 14.04 14.06 13.92 14.06 2,019,000 28,195,163 13.965 8.282 8.282 8.294 8.212 8.294 3,422,533 8.2381 1.01%
2019-12-04 0 13.90 13.88 13.90 13.86 14.14 900,500 12,544,480 13.931 8.200 8.188 8.200 8.176 8.341 1,526,494 8.2178 -2.25%
2019-12-03 0 14.22 14.14 14.22 13.72 14.22 2,275,687 32,040,673 14.080 8.389 8.341 8.389 8.094 8.389 3,857,660 8.3057 3.34%
2019-12-02 0 13.76 13.70 13.76 13.64 13.86 572,510 7,852,425 13.716 8.117 8.082 8.117 8.046 8.176 970,498 8.0911 -0.15%
2019-11-29 0 13.78 13.74 13.78 13.54 13.80 956,500 13,133,365 13.731 8.129 8.105 8.129 7.987 8.141 1,621,423 8.0999 1.62%
2019-11-28 0 13.56 13.56 13.58 13.52 13.72 1,171,500 15,989,461 13.649 7.999 7.999 8.011 7.976 8.094 1,985,883 8.0516 -1.17%
2019-11-27 0 13.72 13.70 13.72 13.56 13.84 674,000 9,235,550 13.703 8.094 8.082 8.094 7.999 8.164 1,142,540 8.0834 0.15%
2019-11-26 0 13.70 13.68 13.70 13.66 13.92 1,874,000 25,690,700 13.709 8.082 8.070 8.082 8.058 8.212 3,176,735 8.0871 1.48%
2019-11-25 0 13.50 13.50 13.52 13.48 14.34 1,200,788 16,341,264 13.609 7.964 7.964 7.976 7.952 8.459 2,035,531 8.0280 -1.17%
2019-11-22 0 13.66 13.64 13.66 13.18 13.94 7,202,500 95,997,481 13.328 8.058 8.046 8.058 7.775 8.223 12,209,409 7.8626 3.48%
2019-11-21 0 13.20 13.18 13.20 12.30 13.36 2,774,905 36,296,842 13.080 7.787 7.775 7.787 7.256 7.881 4,703,915 7.7163 -1.49%
2019-11-20 0 13.40 13.38 13.40 13.24 13.44 1,059,500 14,171,610 13.376 7.905 7.893 7.905 7.810 7.928 1,796,025 7.8905 0.90%
2019-11-19 0 13.28 13.26 13.28 13.20 13.36 1,672,637 22,173,137 13.256 7.834 7.822 7.834 7.787 7.881 2,835,392 7.8201 0.45%
2019-11-18 0 13.22 13.20 13.22 13.20 13.48 1,365,500 18,110,930 13.263 7.799 7.787 7.799 7.787 7.952 2,314,745 7.8242 0.46%
2019-11-15 0 13.16 13.16 13.18 13.16 13.50 1,624,000 21,573,118 13.284 7.763 7.763 7.775 7.763 7.964 2,752,944 7.8364 -0.45%
2019-11-14 0 13.22 13.20 13.22 13.16 13.62 3,805,800 50,607,336 13.297 7.799 7.787 7.799 7.763 8.035 6,451,450 7.8443 -3.08%
2019-11-13 0 13.64 13.62 13.64 13.38 13.74 2,928,356 39,755,196 13.576 8.046 8.035 8.046 7.893 8.105 4,964,040 8.0086 -0.87%
2019-11-12 0 13.76 13.76 13.78 13.64 14.08 3,266,000 44,972,710 13.770 8.117 8.117 8.129 8.046 8.306 5,536,401 8.1231 -1.01%
2019-11-11 0 13.90 13.88 13.90 13.84 14.06 4,216,500 58,570,555 13.891 8.200 8.188 8.200 8.164 8.294 7,147,653 8.1944 -1.28%
2019-11-08 0 14.08 14.06 14.08 13.96 14.14 2,498,729 35,141,120 14.064 8.306 8.294 8.306 8.235 8.341 4,235,752 8.2963 0.14%
2019-11-07 0 14.06 14.04 14.06 13.86 14.12 4,475,714 62,728,823 14.015 8.294 8.282 8.294 8.176 8.330 7,587,063 8.2679 0.57%
2019-11-06 0 13.98 13.96 13.98 13.88 14.06 3,708,600 51,793,391 13.966 8.247 8.235 8.247 8.188 8.294 6,286,680 8.2386 -0.29%
2019-11-05 0 14.02 14.02 14.04 14.02 14.18 1,278,163 17,954,065 14.047 8.271 8.271 8.282 8.271 8.365 2,166,694 8.2864 -0.57%
2019-11-04 0 14.10 14.08 14.10 14.02 14.26 1,317,581 18,578,845 14.101 8.318 8.306 8.318 8.271 8.412 2,233,514 8.3182 0.00%
2019-11-01 0 14.10 14.10 14.12 14.00 14.32 2,889,000 40,776,932 14.115 8.318 8.318 8.330 8.259 8.448 4,897,325 8.3264 0.71%
2019-10-31 0 14.00 14.00 14.02 13.98 14.20 6,107,500 85,565,207 14.010 8.259 8.259 8.271 8.247 8.377 10,353,206 8.2646 -0.71%
2019-10-30 0 14.10 14.10 14.12 14.00 14.20 4,510,000 63,405,093 14.059 8.318 8.318 8.330 8.259 8.377 7,645,183 8.2935 0.71%
2019-10-29 0 14.00 14.00 14.02 13.84 14.06 5,372,120 75,221,047 14.002 8.259 8.259 8.271 8.164 8.294 9,106,617 8.2600 0.43%
2019-10-28 0 13.94 13.92 13.94 13.94 14.24 5,055,000 71,064,805 14.058 8.223 8.212 8.223 8.223 8.400 8,569,047 8.2932 -1.69%
2019-10-25 0 14.18 14.14 14.18 13.84 14.82 9,496,000 136,169,928 14.340 8.365 8.341 8.365 8.164 8.743 16,097,264 8.4592 -4.32%
2019-10-24 0 14.82 14.82 14.84 14.70 14.94 2,907,550 43,075,895 14.815 8.743 8.743 8.754 8.672 8.813 4,928,770 8.7397 -0.80%
2019-10-23 0 14.94 14.94 14.96 14.76 14.94 465,103 6,914,857 14.867 8.813 8.813 8.825 8.707 8.813 788,425 8.7705 -0.13%
2019-10-22 0 14.96 14.96 14.98 14.76 15.04 969,500 14,490,230 14.946 8.825 8.825 8.837 8.707 8.872 1,643,460 8.8169 -0.40%
2019-10-21 0 15.02 14.98 15.02 14.92 15.04 559,000 8,372,075 14.977 8.861 8.837 8.861 8.802 8.872 947,596 8.8351 -0.13%
2019-10-18 0 15.04 15.04 15.06 14.96 15.18 379,807 5,711,855 15.039 8.872 8.872 8.884 8.825 8.955 643,835 8.8716 0.13%
2019-10-17 0 15.02 15.02 15.04 14.86 15.14 1,189,500 17,858,630 15.014 8.861 8.861 8.872 8.766 8.931 2,016,396 8.8567 0.00%
2019-10-16 0 15.02 15.02 15.04 14.76 15.12 967,031 14,510,922 15.006 8.861 8.861 8.872 8.707 8.919 1,639,275 8.8520 0.13%
2019-10-15 0 15.00 15.00 15.04 14.88 15.32 3,890,606 58,996,447 15.164 8.849 8.849 8.872 8.778 9.037 6,595,210 8.9453 0.27%
2019-10-14 0 14.96 14.96 14.98 14.68 15.04 1,833,490 27,420,289 14.955 8.825 8.825 8.837 8.660 8.872 3,108,064 8.8223 1.22%
2019-10-11 0 14.78 14.76 14.78 14.70 14.96 1,710,177 25,345,587 14.820 8.719 8.707 8.719 8.672 8.825 2,899,028 8.7428 -0.54%
2019-10-10 0 14.86 14.86 14.88 14.38 14.94 3,353,057 49,704,336 14.824 8.766 8.766 8.778 8.483 8.813 5,683,977 8.7446 3.34%
2019-10-09 0 14.38 14.38 14.42 14.38 14.72 719,941 10,464,254 14.535 8.483 8.483 8.507 8.483 8.684 1,220,417 8.5743 -1.78%
2019-10-08 0 14.64 14.62 14.64 14.48 14.74 1,493,000 21,744,800 14.565 8.636 8.625 8.636 8.542 8.695 2,530,878 8.5918 -0.27%
2019-10-04 0 14.68 14.66 14.68 14.40 14.88 805,157 11,819,919 14.680 8.660 8.648 8.660 8.495 8.778 1,364,872 8.6601 1.10%
2019-10-03 0 14.52 14.50 14.52 14.44 14.56 1,417,500 20,592,255 14.527 8.566 8.554 8.566 8.518 8.589 2,402,893 8.5698 -0.27%
2019-10-02 0 14.56 14.52 14.56 14.36 14.58 1,153,000 16,690,544 14.476 8.589 8.566 8.589 8.471 8.601 1,954,523 8.5394 0.83%
2019-09-30 0 14.44 14.44 14.46 14.30 14.56 592,064 8,560,351 14.459 8.518 8.518 8.530 8.436 8.589 1,003,645 8.5293 0.28%
2019-09-27 0 14.40 14.40 14.42 14.26 14.48 816,000 11,757,785 14.409 8.495 8.495 8.507 8.412 8.542 1,383,253 8.5001 0.42%
2019-09-26 0 14.34 14.34 14.36 14.32 14.80 1,980,500 28,750,994 14.517 8.459 8.459 8.471 8.448 8.731 3,357,270 8.5638 -2.18%
2019-09-25 0 14.66 14.66 14.68 14.12 14.74 2,120,622 30,769,625 14.510 8.648 8.648 8.660 8.330 8.695 3,594,799 8.5595 0.69%
2019-09-24 0 14.56 14.56 14.60 14.50 14.74 651,415 9,491,597 14.571 8.589 8.589 8.613 8.554 8.695 1,104,254 8.5955 -0.27%
2019-09-23 0 14.60 14.58 14.60 14.56 14.84 561,500 8,217,395 14.635 8.613 8.601 8.613 8.589 8.754 951,834 8.6332 -1.08%
2019-09-20 0 14.76 14.74 14.76 14.56 14.90 4,634,496 68,321,760 14.742 8.707 8.695 8.707 8.589 8.790 7,856,224 8.6965 -0.27%
2019-09-19 0 14.80 14.78 14.80 14.70 14.90 558,350 8,270,104 14.812 8.731 8.719 8.731 8.672 8.790 946,494 8.7376 0.00%
2019-09-18 0 14.80 14.78 14.80 14.68 14.94 1,442,500 21,420,353 14.850 8.731 8.719 8.731 8.660 8.813 2,445,272 8.7599 -0.27%
2019-09-17 0 14.84 14.84 14.86 14.46 15.06 7,342,000 108,767,410 14.814 8.754 8.754 8.766 8.530 8.884 12,445,884 8.7392 0.00%
2019-09-16 0 14.84 14.84 14.86 14.54 14.92 3,885,992 57,997,627 14.925 8.754 8.754 8.766 8.577 8.802 6,587,388 8.8043 -0.40%
2019-09-13 0 14.90 14.90 14.92 14.80 14.96 3,807,632 56,758,227 14.906 8.790 8.790 8.802 8.731 8.825 6,454,555 8.7935 -0.27%
2019-09-12 0 14.94 14.92 14.94 14.82 15.16 4,124,528 61,503,212 14.912 8.813 8.802 8.813 8.743 8.943 6,991,746 8.7965 1.08%
2019-09-11 0 14.78 14.78 14.80 14.54 15.06 7,674,567 113,148,208 14.743 8.719 8.719 8.731 8.577 8.884 13,009,639 8.6973 1.93%
2019-09-10 0 14.50 14.48 14.50 14.46 14.80 1,888,000 27,543,014 14.589 8.554 8.542 8.554 8.530 8.731 3,200,467 8.6059 -0.68%
2019-09-09 0 14.60 14.60 14.64 14.36 14.66 4,655,760 67,444,110 14.486 8.613 8.613 8.636 8.471 8.648 7,892,270 8.5456 1.67%
2019-09-06 0 14.36 14.34 14.36 14.20 14.38 4,149,929 59,439,687 14.323 8.471 8.459 8.471 8.377 8.483 7,034,805 8.4494 1.13%
2019-09-05 0 14.20 14.16 14.20 14.04 14.42 1,020,984 14,502,581 14.205 8.377 8.353 8.377 8.282 8.507 1,730,734 8.3794 -0.70%
2019-09-04 0 14.30 14.28 14.30 14.18 14.52 11,241,171 161,075,464 14.329 8.436 8.424 8.436 8.365 8.566 19,055,613 8.4529 0.42%
2019-09-03 0 14.24 14.24 14.26 14.00 14.26 1,411,500 20,043,145 14.200 8.400 8.400 8.412 8.259 8.412 2,392,722 8.3767 0.71%
2019-09-02 0 14.14 14.14 14.16 13.82 14.24 1,978,000 27,858,374 14.084 8.341 8.341 8.353 8.153 8.400 3,353,032 8.3084 0.57%
2019-08-30 0 14.06 14.04 14.06 14.00 14.26 2,561,521 36,158,631 14.116 8.294 8.282 8.294 8.259 8.412 4,342,195 8.3273 0.43%
2019-08-29 0 14.00 14.00 14.02 13.82 14.02 1,411,813 19,709,588 13.961 8.259 8.259 8.271 8.153 8.271 2,393,253 8.2355 0.72%
2019-08-28 0 13.90 13.88 13.90 13.82 14.18 1,771,500 24,759,386 13.977 8.200 8.188 8.200 8.153 8.365 3,002,981 8.2449 0.43%
2019-08-27 0 13.84 13.82 13.84 13.76 13.96 1,517,856 21,008,171 13.841 8.164 8.153 8.164 8.117 8.235 2,573,013 8.1648 -0.43%
2019-08-26 0 13.90 13.86 13.90 13.60 14.02 2,455,636 33,853,781 13.786 8.200 8.176 8.200 8.023 8.271 4,162,702 8.1326 -1.14%
2019-08-23 0 14.06 14.06 14.08 13.82 14.20 1,952,500 27,295,250 13.980 8.294 8.294 8.306 8.153 8.377 3,309,805 8.2468 -0.57%
2019-08-22 0 14.14 14.14 14.16 13.92 14.44 1,392,500 19,580,070 14.061 8.341 8.341 8.353 8.212 8.518 2,360,514 8.2948 -1.26%
2019-08-21 0 14.32 14.30 14.32 14.28 14.46 1,065,100 15,240,124 14.309 8.448 8.436 8.448 8.424 8.530 1,805,518 8.4409 0.42%
2019-08-20 0 14.26 14.24 14.26 14.22 14.40 669,000 9,565,762 14.299 8.412 8.400 8.412 8.389 8.495 1,134,064 8.4349 -0.56%
2019-08-19 0 14.34 14.32 14.34 14.12 14.42 1,311,928 18,782,966 14.317 8.459 8.448 8.459 8.330 8.507 2,223,931 8.4458 1.70%
2019-08-16 0 14.10 14.08 14.10 14.02 14.26 1,351,500 19,071,690 14.112 8.318 8.306 8.318 8.271 8.412 2,291,012 8.3246 -0.42%
2019-08-15 0 14.16 14.14 14.16 13.98 14.20 2,304,500 32,425,759 14.071 8.353 8.341 8.353 8.247 8.377 3,906,502 8.3005 1.14%
2019-08-14 0 14.00 14.00 14.02 13.94 14.10 2,419,500 33,874,130 14.001 8.259 8.259 8.271 8.223 8.318 4,101,446 8.2591 0.14%
2019-08-13 0 13.98 13.96 13.98 13.86 14.04 1,689,000 23,584,176 13.963 8.247 8.235 8.247 8.176 8.282 2,863,130 8.2372 0.43%
2019-08-12 0 13.92 13.92 13.94 13.90 14.30 1,213,500 17,082,785 14.077 8.212 8.212 8.223 8.200 8.436 2,057,080 8.3044 -2.79%
2019-08-09 0 14.32 14.30 14.34 14.28 14.52 1,567,285 22,507,314 14.361 8.448 8.436 8.459 8.424 8.566 2,656,803 8.4716 -0.56%
2019-08-08 0 14.40 14.38 14.40 14.22 14.46 1,105,364 15,900,851 14.385 8.495 8.483 8.495 8.389 8.530 1,873,772 8.4860 0.98%
2019-08-07 0 14.26 14.26 14.28 14.16 14.38 1,858,668 26,667,947 14.348 8.412 8.412 8.424 8.353 8.483 3,150,745 8.4640 -1.38%
2019-08-06 0 14.46 14.46 14.48 14.24 14.50 3,701,824 53,401,059 14.426 8.530 8.530 8.542 8.400 8.554 6,275,194 8.5099 0.42%
2019-08-05 0 14.40 14.36 14.40 13.90 14.48 2,988,195 42,621,187 14.263 8.495 8.471 8.495 8.200 8.542 5,065,476 8.4141 2.56%
2019-08-02 0 14.04 14.04 14.06 13.70 14.22 2,153,000 30,134,813 13.997 8.282 8.282 8.294 8.082 8.389 3,649,685 8.2568 1.30%
2019-08-01 0 13.86 13.84 13.86 13.60 14.10 3,037,030 41,859,472 13.783 8.176 8.164 8.176 8.023 8.318 5,148,260 8.1308 -2.26%
2019-07-31 0 14.18 14.16 14.20 14.02 14.24 890,500 12,637,638 14.192 8.365 8.353 8.377 8.271 8.400 1,509,542 8.3718 -0.28%
2019-07-30 0 14.22 14.20 14.22 14.04 14.32 1,543,064 21,879,076 14.179 8.389 8.377 8.389 8.282 8.448 2,615,744 8.3644 0.14%
2019-07-29 0 14.20 14.18 14.20 14.16 14.36 661,691 9,421,325 14.238 8.377 8.365 8.377 8.353 8.471 1,121,674 8.3993 -0.84%
2019-07-26 0 14.32 14.30 14.32 14.28 14.36 368,500 5,277,090 14.321 8.448 8.436 8.448 8.424 8.471 624,667 8.4478 -0.14%
2019-07-25 0 14.34 14.30 14.34 14.26 14.36 464,012 6,642,422 14.315 8.459 8.436 8.459 8.412 8.471 786,576 8.4447 0.56%
2019-07-24 0 14.26 14.24 14.26 14.16 14.36 465,000 6,627,644 14.253 8.412 8.400 8.412 8.353 8.471 788,251 8.4080 0.14%
2019-07-23 0 14.24 14.18 14.24 13.94 14.38 2,013,000 28,468,260 14.142 8.400 8.365 8.400 8.223 8.483 3,412,362 8.3427 -0.56%
2019-07-22 0 14.32 14.30 14.32 14.26 14.50 486,000 6,977,760 14.358 8.448 8.436 8.448 8.412 8.554 823,849 8.4697 -0.28%
2019-07-19 0 14.36 14.36 14.38 14.20 14.40 620,588 8,883,624 14.315 8.471 8.471 8.483 8.377 8.495 1,051,998 8.4445 -0.28%
2019-07-18 0 14.40 14.38 14.40 14.28 14.56 687,000 9,886,555 14.391 8.495 8.483 8.495 8.424 8.589 1,164,577 8.4894 -1.10%
2019-07-17 0 14.56 14.56 14.58 14.46 14.66 1,053,000 15,340,654 14.569 8.589 8.589 8.601 8.530 8.648 1,785,006 8.5942 -0.68%
2019-07-16 0 14.66 14.64 14.66 14.46 14.76 2,214,917 32,469,544 14.660 8.648 8.636 8.648 8.530 8.707 3,754,645 8.6478 0.83%
2019-07-15 0 14.54 14.52 14.54 14.48 14.66 607,397 8,842,688 14.558 8.577 8.566 8.577 8.542 8.648 1,029,637 8.5882 -0.68%
2019-07-12 0 14.64 14.64 14.70 14.40 14.76 2,390,736 34,864,949 14.583 8.636 8.636 8.672 8.495 8.707 4,052,686 8.6029 1.95%
2019-07-11 0 14.36 14.36 14.40 14.32 14.58 1,092,500 15,727,495 14.396 8.471 8.471 8.495 8.448 8.601 1,851,965 8.4923 -0.42%
2019-07-10 0 14.42 14.42 14.46 14.30 14.50 4,104,550 58,957,029 14.364 8.507 8.507 8.530 8.436 8.554 6,957,880 8.4734 0.84%
2019-07-09 0 14.30 14.30 14.32 14.04 14.40 2,762,693 39,332,219 14.237 8.436 8.436 8.448 8.282 8.495 4,683,214 8.3986 -0.28%
2019-07-08 0 14.34 14.32 14.34 14.12 14.38 783,576 11,220,639 14.320 8.459 8.448 8.459 8.330 8.483 1,328,289 8.4474 -0.42%
2019-07-05 0 14.40 14.40 14.44 14.20 14.48 1,435,892 20,637,824 14.373 8.495 8.495 8.518 8.377 8.542 2,434,070 8.4787 0.42%
2019-07-04 0 14.34 14.32 14.36 14.16 14.40 1,603,578 22,889,222 14.274 8.459 8.448 8.471 8.353 8.495 2,718,325 8.4203 -1.10%
2019-07-03 0 14.50 14.48 14.50 14.40 14.64 1,144,719 16,617,412 14.517 8.554 8.542 8.554 8.495 8.636 1,940,485 8.5635 0.28%
2019-07-02 0 14.46 14.44 14.46 14.20 14.52 2,089,092 30,201,258 14.457 8.530 8.518 8.530 8.377 8.566 3,541,351 8.5282 2.70%
2019-06-28 0 14.08 14.08 14.12 14.00 14.20 3,913,694 55,385,635 14.152 8.306 8.306 8.330 8.259 8.377 6,634,348 8.3483 -0.56%
2019-06-27 0 14.16 14.16 14.18 14.10 14.40 2,132,629 30,266,321 14.192 8.353 8.353 8.365 8.318 8.495 3,615,153 8.3721 -0.70%
2019-06-26 0 14.26 14.24 14.26 14.00 14.32 2,794,286 39,733,540 14.220 8.412 8.400 8.412 8.259 8.448 4,736,769 8.3883 0.14%
2019-06-25 0 14.24 14.22 14.24 14.04 14.34 6,060,024 86,064,018 14.202 8.400 8.389 8.400 8.282 8.459 10,272,726 8.3779 1.14%
2019-06-24 0 14.08 14.04 14.08 13.82 14.20 2,481,000 34,959,731 14.091 8.306 8.282 8.306 8.153 8.377 4,205,698 8.3125 2.33%
2019-06-21 0 13.76 13.74 13.76 13.48 13.80 8,023,891 110,294,993 13.746 8.117 8.105 8.117 7.952 8.141 13,601,800 8.1089 2.08%
2019-06-20 0 13.48 13.48 13.50 13.36 13.60 1,380,000 18,584,578 13.467 7.952 7.952 7.964 7.881 8.023 2,339,324 7.9444 0.30%
2019-06-19 0 13.44 13.38 13.44 13.30 13.56 1,555,387 20,875,833 13.422 7.928 7.893 7.928 7.846 7.999 2,636,634 7.9176 0.90%
2019-06-18 0 13.32 13.30 13.32 13.14 13.46 1,462,000 19,464,035 13.313 7.858 7.846 7.858 7.751 7.940 2,478,328 7.8537 1.06%
2019-06-17 0 13.18 13.18 13.20 13.16 13.44 956,461 12,684,782 13.262 7.775 7.775 7.787 7.763 7.928 1,621,357 7.8236 -0.15%
2019-06-14 0 13.20 13.18 13.20 13.10 13.32 1,030,878 13,619,628 13.212 7.787 7.775 7.787 7.728 7.858 1,747,506 7.7938 0.15%
2019-06-13 0 13.18 13.18 13.20 13.02 13.34 2,237,500 29,515,096 13.191 7.775 7.775 7.787 7.681 7.869 3,792,926 7.7816 -1.20%
2019-06-12 0 13.34 13.32 13.34 12.94 13.38 1,795,000 23,793,944 13.256 7.869 7.858 7.869 7.633 7.893 3,042,817 7.8197 1.52%
2019-06-11 0 13.14 13.12 13.14 13.02 13.30 2,056,500 26,997,523 13.128 7.751 7.740 7.751 7.681 7.846 3,486,102 7.7443 -0.90%
2019-06-10 0 13.26 13.22 13.26 12.96 13.34 3,280,500 43,342,690 13.212 7.822 7.799 7.822 7.645 7.869 5,560,981 7.7941 2.16%
2019-06-06 0 12.98 12.94 12.98 12.82 13.18 2,601,500 33,790,030 12.989 7.657 7.633 7.657 7.563 7.775 4,409,966 7.6622 0.93%
2019-06-05 0 12.86 12.84 12.86 12.58 12.86 989,600 12,656,583 12.790 7.586 7.574 7.586 7.421 7.586 1,677,533 7.5448 2.39%
2019-06-04 0 12.56 12.50 12.56 12.42 12.64 2,400,824 30,116,497 12.544 7.409 7.374 7.409 7.327 7.457 4,069,787 7.4000 -1.10%
2019-06-03 0 12.70 12.68 12.70 12.32 12.78 1,196,000 15,157,355 12.673 7.492 7.480 7.492 7.268 7.539 2,027,414 7.4762 1.76%
2019-05-31 0 12.48 12.46 12.48 12.30 12.54 904,365 11,280,880 12.474 7.362 7.350 7.362 7.256 7.398 1,533,046 7.3585 0.00%
2019-05-30 0 12.48 12.44 12.50 12.26 12.58 2,344,196 29,078,890 12.405 7.362 7.339 7.374 7.232 7.421 3,973,793 7.3177 -0.48%
2019-05-29 0 12.54 12.54 12.56 12.46 12.64 1,595,324 20,018,325 12.548 7.398 7.398 7.409 7.350 7.457 2,704,334 7.4023 -0.63%
2019-05-28 0 12.62 12.62 12.64 12.36 12.70 3,096,000 38,876,421 12.557 7.445 7.445 7.457 7.291 7.492 5,248,223 7.4075 0.48%
2019-05-27 0 12.56 12.54 12.56 12.38 12.70 1,858,315 23,353,796 12.567 7.409 7.398 7.409 7.303 7.492 3,150,146 7.4136 0.48%
2019-05-24 0 12.50 12.50 12.54 12.38 12.56 1,317,000 16,442,118 12.485 7.374 7.374 7.398 7.303 7.409 2,232,529 7.3648 0.00%
2019-05-23 0 12.50 12.48 12.50 12.42 12.78 1,914,230 23,924,846 12.498 7.374 7.362 7.374 7.327 7.539 3,244,931 7.3730 -0.32%
2019-05-22 0 12.54 12.50 12.54 12.30 12.60 1,467,500 18,255,613 12.440 7.398 7.374 7.398 7.256 7.433 2,487,651 7.3385 1.95%
2019-05-21 0 12.30 12.28 12.30 12.24 12.50 1,702,500 21,025,545 12.350 7.256 7.244 7.256 7.221 7.374 2,886,014 7.2853 -2.07%
2019-05-20 0 12.56 12.56 12.58 12.52 12.78 830,301 10,479,861 12.622 7.409 7.409 7.421 7.386 7.539 1,407,495 7.4458 -0.32%
2019-05-17 0 12.60 12.60 12.62 12.56 13.00 1,361,500 17,233,706 12.658 7.433 7.433 7.445 7.409 7.669 2,307,964 7.4671 -2.78%
2019-05-16 0 12.96 12.92 12.96 12.80 13.14 1,358,000 17,536,377 12.913 7.645 7.622 7.645 7.551 7.751 2,302,031 7.6178 -1.37%
2019-05-15 0 13.14 13.14 13.16 13.12 13.38 1,020,500 13,515,845 13.244 7.751 7.751 7.763 7.740 7.893 1,729,913 7.8130 0.92%
2019-05-14 0 13.36 13.36 13.38 13.26 13.68 2,278,938 30,522,836 13.393 7.681 7.681 7.692 7.623 7.865 3,964,052 7.6999 -0.60%
2019-05-10 0 13.44 13.42 13.44 13.38 13.78 1,691,000 22,838,400 13.506 7.727 7.715 7.727 7.692 7.922 2,941,375 7.7645 -0.74%
2019-05-09 0 13.54 13.54 13.56 13.28 14.08 2,428,430 32,895,210 13.546 7.784 7.784 7.796 7.635 8.095 4,224,083 7.7875 1.50%
2019-05-08 0 13.34 13.34 13.38 13.20 13.52 1,241,500 16,572,087 13.348 7.669 7.669 7.692 7.589 7.773 2,159,502 7.6740 -0.45%
2019-05-07 0 13.40 13.38 13.40 13.26 13.48 856,689 11,437,281 13.351 7.704 7.692 7.704 7.623 7.750 1,490,150 7.6753 0.15%
2019-05-06 0 13.38 13.36 13.38 13.08 13.42 2,976,114 39,672,692 13.330 7.692 7.681 7.692 7.520 7.715 5,176,741 7.6636 1.06%
2019-05-03 0 13.24 13.24 13.28 13.20 13.40 2,777,592 36,990,091 13.317 7.612 7.612 7.635 7.589 7.704 4,831,426 7.6561 -1.34%
2019-05-02 0 13.42 13.42 13.44 13.18 13.96 3,392,500 45,597,228 13.441 7.715 7.715 7.727 7.577 8.026 5,901,015 7.7270 -4.42%
2019-04-30 0 14.04 14.00 14.04 13.90 14.10 1,880,074 26,346,391 14.014 8.072 8.049 8.072 7.991 8.106 3,270,256 8.0564 0.29%
2019-04-29 0 14.00 14.00 14.04 13.88 14.12 1,846,212 25,818,767 13.985 8.049 8.049 8.072 7.980 8.118 3,211,356 8.0398 0.14%
2019-04-26 0 13.98 13.98 14.00 13.92 14.50 2,512,500 35,411,467 14.094 8.037 8.037 8.049 8.003 8.336 4,370,317 8.1027 -2.92%
2019-04-25 0 14.40 14.38 14.40 13.82 14.62 3,324,219 47,843,369 14.392 8.279 8.267 8.279 7.945 8.405 5,782,245 8.2742 3.60%
2019-04-24 0 13.90 13.88 13.90 13.64 14.18 3,829,149 53,309,344 13.922 7.991 7.980 7.991 7.842 8.152 6,660,535 8.0038 1.16%
2019-04-23 0 13.74 13.72 13.74 13.50 14.12 3,368,927 46,584,992 13.828 7.899 7.888 7.899 7.761 8.118 5,860,011 7.9496 1.03%
2019-04-18 0 13.60 13.60 13.62 12.50 13.84 6,804,394 91,871,402 13.502 7.819 7.819 7.830 7.186 7.957 11,835,764 7.7622 9.85%
2019-04-17 0 12.38 12.38 12.42 12.26 12.46 1,386,500 17,178,785 12.390 7.117 7.117 7.140 7.048 7.163 2,411,719 7.1230 -0.32%
2019-04-16 0 12.42 12.40 12.42 12.20 12.48 1,909,000 23,593,085 12.359 7.140 7.129 7.140 7.014 7.175 3,320,571 7.1051 1.64%
2019-04-15 0 12.22 12.18 12.24 12.16 12.30 2,041,375 24,911,825 12.204 7.025 7.002 7.037 6.991 7.071 3,550,828 7.0158 -0.33%
2019-04-12 0 12.26 12.20 12.26 12.18 12.32 6,252,426 76,314,038 12.206 7.048 7.014 7.048 7.002 7.083 10,875,654 7.0170 0.16%
2019-04-11 0 12.24 12.20 12.24 12.18 12.30 2,478,500 30,242,121 12.202 7.037 7.014 7.037 7.002 7.071 4,311,176 7.0148 0.00%
2019-04-10 0 12.24 12.22 12.24 12.20 12.32 1,092,300 13,386,657 12.256 7.037 7.025 7.037 7.014 7.083 1,899,979 7.0457 0.00%
2019-04-09 0 12.24 12.22 12.24 12.10 12.34 2,281,841 27,940,894 12.245 7.037 7.025 7.037 6.956 7.094 3,969,102 7.0396 0.82%
2019-04-08 0 12.14 12.10 12.14 12.06 12.32 2,794,025 33,895,140 12.131 6.979 6.956 6.979 6.933 7.083 4,860,010 6.9743 -0.82%
2019-04-04 0 12.24 12.22 12.24 12.08 12.46 2,249,332 27,526,804 12.238 7.037 7.025 7.037 6.945 7.163 3,912,555 7.0355 -1.77%
2019-04-03 0 12.46 12.46 12.48 12.40 12.68 925,000 11,578,801 12.518 7.163 7.163 7.175 7.129 7.290 1,608,972 7.1964 -0.32%
2019-04-02 0 12.50 12.48 12.50 12.28 12.60 709,000 8,873,621 12.516 7.186 7.175 7.186 7.060 7.244 1,233,256 7.1953 1.79%
2019-04-01 0 12.28 12.28 12.32 12.28 12.54 1,518,931 18,798,549 12.376 7.060 7.060 7.083 7.060 7.209 2,642,073 7.1151 -1.76%
2019-03-29 0 12.50 12.48 12.50 12.44 12.70 1,063,100 13,287,549 12.499 7.186 7.175 7.186 7.152 7.301 1,849,188 7.1856 -1.11%
2019-03-28 0 12.64 12.54 12.64 12.50 12.72 1,149,023 14,454,182 12.580 7.267 7.209 7.267 7.186 7.313 1,998,645 7.2320 0.80%
2019-03-27 0 12.54 12.54 12.56 12.36 12.62 1,102,512 13,795,279 12.513 7.209 7.209 7.221 7.106 7.255 1,917,742 7.1935 -0.32%
2019-03-26 0 12.58 12.50 12.58 12.42 12.66 744,868 9,342,200 12.542 7.232 7.186 7.232 7.140 7.278 1,295,645 7.2105 0.96%
2019-03-25 0 12.46 12.46 12.50 12.44 12.78 924,002 11,559,231 12.510 7.163 7.163 7.186 7.152 7.347 1,607,236 7.1920 -1.89%
2019-03-22 0 12.70 12.68 12.70 12.50 12.76 1,659,516 21,059,731 12.690 7.301 7.290 7.301 7.186 7.336 2,886,611 7.2957 2.42%
2019-03-21 0 12.40 12.40 12.46 12.34 12.48 404,849 5,025,869 12.414 7.129 7.129 7.163 7.094 7.175 704,206 7.1369 -0.80%
2019-03-20 0 12.50 12.50 12.52 12.40 12.60 1,239,484 15,501,076 12.506 7.186 7.186 7.198 7.129 7.244 2,155,995 7.1898 -0.79%
2019-03-19 0 12.60 12.58 12.60 12.54 12.62 812,500 10,226,539 12.587 7.244 7.232 7.244 7.209 7.255 1,413,287 7.2360 0.00%
2019-03-18 0 12.60 12.58 12.60 12.50 12.70 1,583,000 19,945,830 12.600 7.244 7.232 7.244 7.186 7.301 2,753,517 7.2438 0.00%
2019-03-15 0 12.60 12.60 12.62 12.56 12.72 784,528 9,901,248 12.621 7.244 7.244 7.255 7.221 7.313 1,364,631 7.2556 -0.47%
2019-03-14 0 12.66 12.60 12.66 12.44 12.76 1,150,300 14,502,190 12.607 7.278 7.244 7.278 7.152 7.336 2,000,866 7.2480 0.80%
2019-03-13 0 12.56 12.56 12.62 12.56 12.70 993,944 12,531,617 12.608 7.221 7.221 7.255 7.221 7.301 1,728,896 7.2483 -1.87%
2019-03-12 0 12.80 12.76 12.80 12.66 12.84 2,740,000 34,958,889 12.759 7.359 7.336 7.359 7.278 7.382 4,766,037 7.3350 1.11%
2019-03-11 0 12.66 12.66 12.70 12.60 12.80 1,334,000 16,934,690 12.695 7.278 7.278 7.301 7.244 7.359 2,320,399 7.2982 0.16%
2019-03-08 0 12.64 12.64 12.66 12.40 12.82 3,832,626 48,670,799 12.699 7.267 7.267 7.278 7.129 7.370 6,666,583 7.3007 1.12%
2019-03-07 0 12.50 12.46 12.50 12.36 12.70 2,814,500 35,119,727 12.478 7.186 7.163 7.186 7.106 7.301 4,895,624 7.1737 0.64%
2019-03-06 0 12.42 12.42 12.44 12.28 12.46 2,445,259 30,328,524 12.403 7.140 7.140 7.152 7.060 7.163 4,253,356 7.1305 2.31%
2019-03-05 0 12.14 12.12 12.14 12.08 12.28 1,472,367 17,949,826 12.191 6.979 6.968 6.979 6.945 7.060 2,561,079 7.0087 0.66%
2019-03-04 0 12.06 12.06 12.08 12.02 12.28 1,477,000 17,916,605 12.130 6.933 6.933 6.945 6.910 7.060 2,569,137 6.9738 -2.58%
2019-03-01 0 12.38 12.36 12.38 12.18 12.40 2,504,500 30,958,025 12.361 7.117 7.106 7.117 7.002 7.129 4,356,401 7.1063 1.31%
2019-02-28 0 12.22 12.20 12.22 12.12 12.26 2,628,911 32,101,110 12.211 7.025 7.014 7.025 6.968 7.048 4,572,805 7.0200 0.83%
2019-02-27 0 12.12 12.12 12.14 12.02 12.40 1,816,968 22,028,046 12.124 6.968 6.968 6.979 6.910 7.129 3,160,488 6.9698 -0.33%
2019-02-26 0 12.16 12.16 12.20 12.02 12.26 2,649,500 32,246,970 12.171 6.991 6.991 7.014 6.910 7.048 4,608,619 6.9971 0.00%
2019-02-25 0 12.16 12.14 12.16 12.06 12.34 3,476,255 42,570,881 12.246 6.991 6.979 6.991 6.933 7.094 6,046,701 7.0403 -1.14%
2019-02-22 0 12.30 12.30 12.34 12.26 12.44 2,925,500 36,120,789 12.347 7.071 7.071 7.094 7.048 7.152 5,088,701 7.0982 0.33%
2019-02-21 0 12.26 12.26 12.28 12.22 12.48 2,178,665 26,793,393 12.298 7.048 7.048 7.060 7.025 7.175 3,789,634 7.0702 -0.33%
2019-02-20 0 12.30 12.28 12.30 12.26 12.48 2,799,000 34,535,885 12.339 7.071 7.060 7.071 7.048 7.175 4,868,663 7.0935 -0.81%
2019-02-19 0 12.40 12.40 12.42 12.40 12.60 1,065,132 13,273,226 12.462 7.129 7.129 7.140 7.129 7.244 1,852,722 7.1642 -0.80%
2019-02-18 0 12.50 12.50 12.56 12.50 12.66 3,136,432 39,465,516 12.583 7.186 7.186 7.221 7.186 7.278 5,455,602 7.2339 -0.16%
2019-02-15 0 12.52 12.48 12.52 12.16 12.56 4,989,000 61,977,878 12.423 7.198 7.175 7.198 6.991 7.221 8,678,014 7.1419 1.29%
2019-02-14 0 12.36 12.34 12.36 12.10 12.40 3,084,716 37,973,944 12.310 7.106 7.094 7.106 6.956 7.129 5,365,646 7.0772 1.98%
2019-02-13 0 12.12 12.12 12.16 12.02 12.18 2,879,264 34,840,877 12.101 6.968 6.968 6.991 6.910 7.002 5,008,277 6.9567 0.66%
2019-02-12 0 12.04 12.02 12.04 11.96 12.12 2,853,833 34,341,582 12.034 6.922 6.910 6.922 6.876 6.968 4,964,041 6.9181 0.00%
2019-02-11 0 12.04 12.02 12.04 11.90 12.10 3,055,100 36,776,469 12.038 6.922 6.910 6.922 6.841 6.956 5,314,131 6.9205 0.84%
2019-02-08 0 11.94 11.94 11.96 11.82 12.02 1,474,756 17,600,596 11.935 6.864 6.864 6.876 6.795 6.910 2,565,234 6.8612 0.17%
2019-02-04 0 11.92 11.90 11.92 11.80 11.98 768,608 9,163,789 11.923 6.853 6.841 6.853 6.784 6.887 1,336,939 6.8543 -0.50%
2019-02-01 0 11.98 11.96 11.98 11.92 12.18 2,322,705 27,884,181 12.005 6.887 6.876 6.887 6.853 7.002 4,040,182 6.9017 -0.99%
2019-01-31 0 12.10 12.08 12.10 12.06 12.40 2,025,540 24,697,530 12.193 6.956 6.945 6.956 6.933 7.129 3,523,284 7.0098 0.17%
2019-01-30 0 12.08 12.08 12.10 11.94 12.18 2,815,000 34,020,861 12.086 6.945 6.945 6.956 6.864 7.002 4,896,494 6.9480 0.83%
2019-01-29 0 11.98 11.98 12.00 11.92 12.06 1,567,432 18,814,781 12.004 6.887 6.887 6.899 6.853 6.933 2,726,438 6.9009 -0.17%
2019-01-28 0 12.00 11.98 12.00 11.94 12.06 1,696,631 20,332,037 11.984 6.899 6.887 6.899 6.864 6.933 2,951,170 6.8895 0.00%
2019-01-25 0 12.00 12.00 12.02 11.90 12.20 1,770,438 21,222,951 11.987 6.899 6.899 6.910 6.841 7.014 3,079,552 6.8916 -1.64%
2019-01-24 0 12.20 12.20 12.24 11.98 12.30 2,835,987 34,518,954 12.172 7.014 7.014 7.037 6.887 7.071 4,933,000 6.9976 1.84%
2019-01-23 0 11.98 11.98 12.02 11.86 12.10 2,572,000 30,962,840 12.038 6.887 6.887 6.910 6.818 6.956 4,473,813 6.9209 -0.17%
2019-01-22 0 12.00 11.96 12.00 11.88 12.10 1,419,000 16,989,000 11.973 6.899 6.876 6.899 6.830 6.956 2,468,251 6.8830 -0.17%
2019-01-21 0 12.02 12.00 12.02 11.88 12.14 2,354,000 28,298,080 12.021 6.910 6.899 6.910 6.830 6.979 4,094,617 6.9110 -0.66%
2019-01-18 0 12.10 12.10 12.12 11.92 12.28 2,603,000 31,581,485 12.133 6.956 6.956 6.968 6.853 7.060 4,527,735 6.9751 1.68%
2019-01-17 0 11.90 11.90 11.94 11.84 12.16 2,113,660 25,380,460 12.008 6.841 6.841 6.864 6.807 6.991 3,676,563 6.9033 -1.00%
2019-01-16 0 12.02 12.02 12.08 11.74 12.26 8,979,500 108,296,498 12.060 6.910 6.910 6.945 6.749 7.048 15,619,208 6.9335 2.74%
2019-01-15 0 11.70 11.70 11.74 11.50 11.76 1,958,500 22,751,016 11.617 6.726 6.726 6.749 6.611 6.761 3,406,673 6.6784 1.04%
2019-01-14 0 11.58 11.58 11.60 11.28 11.72 1,566,000 17,985,640 11.485 6.657 6.657 6.669 6.485 6.738 2,723,947 6.6028 1.58%
2019-01-11 0 11.40 11.38 11.40 11.30 11.74 1,280,902 14,754,934 11.519 6.554 6.542 6.554 6.496 6.749 2,228,039 6.6224 -1.72%
2019-01-10 0 11.60 11.56 11.60 11.48 11.80 1,335,500 15,540,367 11.636 6.669 6.646 6.669 6.600 6.784 2,323,008 6.6898 -1.53%
2019-01-09 0 11.78 11.76 11.78 11.76 12.26 2,715,000 32,488,494 11.966 6.772 6.761 6.772 6.761 7.048 4,722,551 6.8794 -2.81%
2019-01-08 0 12.12 12.12 12.14 12.08 12.20 1,601,000 19,410,980 12.124 6.968 6.968 6.979 6.945 7.014 2,784,827 6.9703 -0.66%
2019-01-07 0 12.20 12.14 12.20 12.02 12.20 536,000 6,513,090 12.151 7.014 6.979 7.014 6.910 7.014 932,334 6.9858 1.50%
2019-01-04 0 12.02 12.02 12.08 11.96 12.18 7,797,099 94,044,214 12.061 6.910 6.910 6.945 6.876 7.002 13,562,504 6.9341 -0.17%
2019-01-03 0 12.04 12.00 12.04 11.86 12.20 2,981,548 35,939,020 12.054 6.922 6.899 6.922 6.818 7.014 5,186,193 6.9298 0.67%
2019-01-02 0 11.96 11.96 11.98 11.84 12.08 595,883 7,136,119 11.976 6.876 6.876 6.887 6.807 6.945 1,036,496 6.8848 0.67%
2018-12-31 0 11.88 11.84 11.88 11.80 12.00 211,000 2,501,385 11.855 6.830 6.807 6.830 6.784 6.899 367,020 6.8154 -0.83%
2018-12-28 0 11.98 11.98 12.00 11.60 12.06 1,742,448 20,829,614 11.954 6.887 6.887 6.899 6.669 6.933 3,030,866 6.8725 0.50%
2018-12-27 0 11.92 11.92 11.94 11.80 12.08 664,086 7,943,564 11.962 6.853 6.853 6.864 6.784 6.945 1,155,131 6.8768 0.34%
2018-12-24 0 11.88 11.88 11.92 11.54 11.94 343,000 4,041,880 11.784 6.830 6.830 6.853 6.634 6.864 596,624 6.7746 1.71%
2018-12-21 0 11.68 11.68 11.70 11.52 11.82 659,237 7,699,524 11.679 6.715 6.715 6.726 6.623 6.795 1,146,696 6.7145 -1.02%
2018-12-20 0 11.80 11.80 11.82 11.56 11.88 1,059,746 12,461,938 11.759 6.784 6.784 6.795 6.646 6.830 1,843,353 6.7605 0.85%
2018-12-19 0 11.70 11.68 11.70 11.64 11.80 784,932 9,185,114 11.702 6.726 6.715 6.726 6.692 6.784 1,365,334 6.7274 1.21%
2018-12-18 0 11.56 11.54 11.56 11.56 11.88 2,660,897 31,589,640 11.872 6.646 6.634 6.646 6.646 6.830 4,628,443 6.8251 -1.20%
2018-12-17 0 12.00 11.98 12.00 11.98 12.22 4,204,093 50,585,057 12.032 6.726 6.715 6.726 6.715 6.850 7,500,229 6.7445 -1.64%
2018-12-14 0 12.20 12.20 12.22 12.16 12.28 444,155 5,427,960 12.221 6.838 6.838 6.850 6.816 6.883 792,386 6.8501 0.00%
2018-12-13 0 12.20 12.16 12.20 12.10 12.30 1,440,000 17,514,815 12.163 6.838 6.816 6.838 6.782 6.895 2,569,004 6.8177 -0.49%
2018-12-12 0 12.26 12.22 12.26 12.18 12.46 951,023 11,659,352 12.260 6.872 6.850 6.872 6.827 6.984 1,696,654 6.8720 -1.45%
2018-12-11 0 12.44 12.42 12.44 12.16 12.82 1,083,930 13,483,796 12.440 6.973 6.962 6.973 6.816 7.186 1,933,764 6.9728 1.97%
2018-12-10 0 12.20 12.18 12.20 12.12 12.28 866,939 10,553,494 12.173 6.838 6.827 6.838 6.794 6.883 1,546,645 6.8235 -0.33%
2018-12-07 0 12.24 12.22 12.24 12.10 12.30 379,836 4,637,681 12.210 6.861 6.850 6.861 6.782 6.895 677,639 6.8439 0.82%
2018-12-06 0 12.14 12.12 12.14 11.84 12.20 880,247 10,636,278 12.083 6.805 6.794 6.805 6.637 6.838 1,570,387 6.7730 0.33%
2018-12-05 0 12.10 12.08 12.10 11.86 12.18 904,500 10,926,744 12.080 6.782 6.771 6.782 6.648 6.827 1,613,655 6.7714 1.85%
2018-12-04 0 11.88 11.88 11.94 11.88 12.16 2,652,994 31,760,444 11.972 6.659 6.659 6.693 6.659 6.816 4,733,022 6.7104 -2.46%
2018-12-03 0 12.18 12.18 12.20 12.04 12.32 846,231 10,312,074 12.186 6.827 6.827 6.838 6.749 6.906 1,509,702 6.8305 0.00%
2018-11-30 0 12.18 12.12 12.18 12.00 12.18 3,526,080 42,701,320 12.110 6.827 6.794 6.827 6.726 6.827 6,290,634 6.7881 0.66%
2018-11-29 0 12.10 12.10 12.12 11.96 12.18 1,974,619 23,877,008 12.092 6.782 6.782 6.794 6.704 6.827 3,522,780 6.7779 1.51%
2018-11-28 0 11.92 11.92 11.94 11.80 11.98 1,607,645 19,164,884 11.921 6.682 6.682 6.693 6.614 6.715 2,868,087 6.6821 0.51%
2018-11-27 0 11.86 11.80 11.86 11.72 11.90 326,351 3,861,705 11.833 6.648 6.614 6.648 6.569 6.670 582,220 6.6327 0.51%
2018-11-26 0 11.80 11.78 11.82 11.60 11.90 602,286 7,095,596 11.781 6.614 6.603 6.625 6.502 6.670 1,074,496 6.6036 1.20%
2018-11-23 0 11.66 11.66 11.68 11.48 11.78 775,900 9,072,214 11.693 6.536 6.536 6.547 6.435 6.603 1,384,229 6.5540 1.39%
2018-11-22 0 11.50 11.46 11.50 11.10 11.58 868,000 9,886,500 11.390 6.446 6.424 6.446 6.222 6.491 1,548,538 6.3844 1.41%
2018-11-21 0 11.34 11.34 11.38 11.08 11.40 2,542,500 28,454,700 11.192 6.356 6.356 6.379 6.211 6.390 4,535,897 6.2732 1.43%
2018-11-20 0 11.18 11.18 11.22 11.12 11.28 2,001,700 22,455,907 11.218 6.267 6.267 6.289 6.233 6.323 3,571,093 6.2882 -0.53%
2018-11-19 0 11.24 11.22 11.24 11.24 11.38 804,000 9,066,510 11.277 6.300 6.289 6.300 6.300 6.379 1,434,360 6.3209 -0.88%
2018-11-16 0 11.34 11.32 11.34 11.22 11.44 2,026,444 22,946,450 11.324 6.356 6.345 6.356 6.289 6.412 3,615,237 6.3471 -0.70%
2018-11-15 0 11.42 11.42 11.44 11.02 11.50 1,739,324 19,636,140 11.290 6.401 6.401 6.412 6.177 6.446 3,103,007 6.3281 3.63%
2018-11-14 0 11.02 11.02 11.06 10.96 11.16 1,164,729 12,836,559 11.021 6.177 6.177 6.199 6.143 6.255 2,077,912 6.1776 -0.36%
2018-11-13 0 11.06 11.06 11.12 10.96 11.10 2,136,700 23,644,482 11.066 6.199 6.199 6.233 6.143 6.222 3,811,938 6.2027 -0.36%
2018-11-12 0 11.10 11.10 11.12 11.10 11.34 878,716 9,824,848 11.181 6.222 6.222 6.233 6.222 6.356 1,567,656 6.2672 -0.89%
2018-11-09 0 11.20 11.18 11.20 11.10 11.44 2,488,789 27,883,790 11.204 6.278 6.267 6.278 6.222 6.412 4,440,075 6.2800 -2.10%
2018-11-08 0 11.44 11.44 11.50 11.38 11.70 762,264 8,745,940 11.474 6.412 6.412 6.446 6.379 6.558 1,359,902 6.4313 -1.04%
2018-11-07 0 11.56 11.56 11.62 11.56 11.78 613,900 7,153,379 11.652 6.480 6.480 6.513 6.480 6.603 1,095,216 6.5315 -0.86%
2018-11-06 0 11.66 11.66 11.76 11.30 11.78 1,177,174 13,645,515 11.592 6.536 6.536 6.592 6.334 6.603 2,100,114 6.4975 -0.34%
2018-11-05 0 11.70 11.70 11.76 11.56 11.96 915,621 10,748,906 11.740 6.558 6.558 6.592 6.480 6.704 1,633,496 6.5803 -0.85%
2018-11-02 0 11.80 11.78 11.80 11.70 12.48 3,996,500 47,451,142 11.873 6.614 6.603 6.614 6.558 6.995 7,129,877 6.6553 -1.99%
2018-11-01 0 12.04 12.00 12.04 11.76 12.20 2,532,180 30,002,348 11.848 6.749 6.726 6.749 6.592 6.838 4,517,486 6.6414 2.38%
2018-10-31 0 11.76 11.76 11.80 11.44 11.94 2,254,265 26,060,957 11.561 6.592 6.592 6.614 6.412 6.693 4,021,677 6.4801 2.80%
2018-10-30 0 11.44 11.44 11.46 11.26 11.84 1,687,000 19,332,800 11.460 6.412 6.412 6.424 6.312 6.637 3,009,659 6.4236 -3.05%
2018-10-29 0 11.80 11.78 11.80 11.60 11.92 860,111 10,131,097 11.779 6.614 6.603 6.614 6.502 6.682 1,534,464 6.6024 0.00%
2018-10-26 0 11.80 11.80 11.82 10.54 12.34 7,607,800 85,838,485 11.283 6.614 6.614 6.625 5.908 6.917 13,572,546 6.3244 -4.38%
2018-10-25 0 12.34 12.30 12.34 12.02 12.36 1,461,449 17,879,185 12.234 6.917 6.895 6.917 6.738 6.928 2,607,269 6.8574 -0.48%
2018-10-24 0 12.40 12.40 12.42 12.28 12.48 1,526,604 18,892,565 12.376 6.951 6.951 6.962 6.883 6.995 2,723,508 6.9369 -0.96%
2018-10-23 0 12.52 12.52 12.54 12.38 12.60 1,474,303 18,483,745 12.537 7.018 7.018 7.029 6.939 7.063 2,630,201 7.0275 0.48%
2018-10-22 0 12.46 12.44 12.46 12.30 12.74 1,527,000 18,990,725 12.437 6.984 6.973 6.984 6.895 7.141 2,724,214 6.9711 -1.58%
2018-10-19 0 12.66 12.62 12.66 12.42 12.68 1,450,000 18,291,560 12.615 7.096 7.074 7.096 6.962 7.108 2,586,844 7.0710 -0.16%
2018-10-18 0 12.68 12.68 12.70 12.28 12.74 1,213,238 15,302,314 12.613 7.108 7.108 7.119 6.883 7.141 2,164,453 7.0698 2.76%
2018-10-16 0 12.34 12.34 12.36 12.18 12.46 3,484,629 42,874,671 12.304 6.917 6.917 6.928 6.827 6.984 6,216,684 6.8967 -0.32%
2018-10-15 0 12.38 12.38 12.40 12.32 12.64 751,646 9,426,560 12.541 6.939 6.939 6.951 6.906 7.085 1,340,959 7.0297 -2.21%
2018-10-12 0 12.66 12.62 12.66 12.56 13.08 2,611,505 33,288,468 12.747 7.096 7.074 7.096 7.040 7.332 4,659,004 7.1450 0.64%
2018-10-11 0 12.58 12.58 12.62 12.24 12.72 2,227,611 27,869,856 12.511 7.051 7.051 7.074 6.861 7.130 3,974,126 7.0128 -1.10%
2018-10-10 0 12.72 12.72 12.78 12.50 12.82 880,100 11,232,785 12.763 7.130 7.130 7.164 7.007 7.186 1,570,125 7.1541 1.76%
2018-10-09 0 12.50 12.50 12.52 12.42 12.72 1,088,500 13,610,357 12.504 7.007 7.007 7.018 6.962 7.130 1,941,917 7.0087 0.00%
2018-10-08 0 12.50 12.50 12.52 12.32 12.62 1,039,323 12,921,672 12.433 7.007 7.007 7.018 6.906 7.074 1,854,184 6.9689 -1.57%
2018-10-05 0 12.70 12.70 12.74 12.50 12.78 591,955 7,474,051 12.626 7.119 7.119 7.141 7.007 7.164 1,056,066 7.0773 -0.31%
2018-10-04 0 12.74 12.74 12.76 12.46 13.10 1,648,743 20,874,834 12.661 7.141 7.141 7.152 6.984 7.343 2,941,407 7.0969 -2.75%
2018-10-03 0 13.10 13.10 13.12 12.76 13.32 1,024,700 13,307,786 12.987 7.343 7.343 7.354 7.152 7.466 1,828,096 7.2796 -1.50%
2018-10-02 0 13.30 13.24 13.30 12.96 13.42 1,611,134 21,474,408 13.329 7.455 7.421 7.455 7.264 7.522 2,874,312 7.4711 -0.89%
2018-09-28 0 13.42 13.40 13.42 13.30 13.60 1,309,100 17,632,375 13.469 7.522 7.511 7.522 7.455 7.623 2,335,474 7.5498 0.15%
2018-09-27 0 13.40 13.36 13.40 13.16 13.48 4,071,994 54,171,679 13.304 7.511 7.489 7.511 7.377 7.556 7,264,561 7.4570 1.67%
2018-09-26 0 13.18 13.10 13.18 12.80 13.18 1,195,860 15,621,323 13.063 7.388 7.343 7.388 7.175 7.388 2,133,450 7.3221 2.01%
2018-09-24 0 12.92 12.92 12.96 12.86 13.18 969,849 12,558,255 12.949 7.242 7.242 7.264 7.208 7.388 1,730,240 7.2581 -2.27%
2018-09-21 0 13.22 13.22 13.24 13.02 13.30 2,418,024 31,898,291 13.192 7.410 7.410 7.421 7.298 7.455 4,313,828 7.3944 1.23%
2018-09-20 0 13.06 13.00 13.06 12.92 13.10 1,746,897 22,723,676 13.008 7.321 7.287 7.321 7.242 7.343 3,116,517 7.2914 1.24%
2018-09-19 0 12.90 12.90 12.92 12.56 12.94 2,252,583 29,015,527 12.881 7.231 7.231 7.242 7.040 7.253 4,018,676 7.2202 0.31%
2018-09-18 0 12.86 12.80 12.86 12.32 13.06 3,711,500 47,539,655 12.809 7.208 7.175 7.208 6.906 7.321 6,621,428 7.1797 4.05%
2018-09-17 0 12.36 12.34 12.36 12.14 12.46 1,748,400 21,474,658 12.283 6.928 6.917 6.928 6.805 6.984 3,119,199 6.8847 -0.16%
2018-09-14 0 12.38 12.32 12.38 12.10 12.44 2,009,051 24,724,031 12.306 6.939 6.906 6.939 6.782 6.973 3,584,208 6.8980 1.48%
2018-09-13 0 12.20 12.18 12.20 11.92 12.34 2,633,084 32,053,332 12.173 6.838 6.827 6.838 6.682 6.917 4,697,502 6.8235 2.01%
2018-09-12 0 11.96 11.94 11.96 11.62 12.10 1,651,586 19,697,281 11.926 6.704 6.693 6.704 6.513 6.782 2,946,479 6.6850 1.53%
2018-09-11 0 11.78 11.78 11.86 11.76 11.98 1,525,000 18,096,850 11.867 6.603 6.603 6.648 6.592 6.715 2,720,646 6.6517 -1.01%
2018-09-10 0 11.90 11.82 11.90 11.60 11.98 1,111,543 13,188,015 11.865 6.670 6.625 6.670 6.502 6.715 1,983,026 6.6504 1.88%
2018-09-07 0 11.68 11.66 11.68 11.58 11.76 887,484 10,360,220 11.674 6.547 6.536 6.547 6.491 6.592 1,583,298 6.5434 -0.17%
2018-09-06 0 11.70 11.68 11.70 11.52 11.76 1,316,000 15,390,730 11.695 6.558 6.547 6.558 6.457 6.592 2,347,784 6.5554 -0.17%
2018-09-05 0 11.72 11.72 11.74 11.70 11.98 503,500 5,920,165 11.758 6.569 6.569 6.581 6.558 6.715 898,259 6.5907 -0.85%
2018-09-04 0 11.82 11.80 11.84 11.64 11.92 503,175 5,942,956 11.811 6.625 6.614 6.637 6.525 6.682 897,679 6.6204 0.17%
2018-09-03 0 11.80 11.74 11.80 11.46 11.84 783,289 9,193,199 11.737 6.614 6.581 6.614 6.424 6.637 1,397,411 6.5787 1.20%
2018-08-31 0 11.66 11.66 11.70 11.62 11.94 802,000 9,422,980 11.749 6.536 6.536 6.558 6.513 6.693 1,430,792 6.5858 -0.17%
2018-08-30 0 11.68 11.66 11.68 11.60 11.80 3,088,633 35,893,978 11.621 6.547 6.536 6.547 6.502 6.614 5,510,215 6.5141 -0.34%
2018-08-29 0 11.72 11.62 11.72 11.36 11.80 1,458,171 16,920,276 11.604 6.569 6.513 6.569 6.368 6.614 2,601,421 6.5042 1.56%
2018-08-28 0 11.54 11.54 11.56 11.52 11.76 1,582,464 18,399,802 11.627 6.468 6.468 6.480 6.457 6.592 2,823,164 6.5174 -1.87%
2018-08-27 0 11.76 11.74 11.76 11.60 11.86 1,241,767 14,576,201 11.738 6.592 6.581 6.592 6.502 6.648 2,215,350 6.5796 0.34%
2018-08-24 0 11.72 11.70 11.72 11.66 12.06 1,091,716 12,878,276 11.796 6.569 6.558 6.569 6.536 6.760 1,947,654 6.6122 -2.17%
2018-08-23 0 11.98 11.98 12.00 11.92 12.12 1,352,000 16,226,015 12.002 6.715 6.715 6.726 6.682 6.794 2,412,009 6.7272 -0.50%
2018-08-22 0 12.04 12.02 12.04 11.94 12.14 2,476,737 29,737,119 12.007 6.749 6.738 6.749 6.693 6.805 4,418,574 6.7300 0.33%
2018-08-21 0 12.00 11.98 12.00 11.98 12.22 4,219,500 50,799,140 12.039 6.726 6.715 6.726 6.715 6.850 7,527,716 6.7483 -1.96%
2018-08-20 0 12.24 12.24 12.28 12.12 12.36 976,500 12,006,760 12.296 6.861 6.861 6.883 6.794 6.928 1,742,106 6.8921 0.66%
2018-08-17 0 12.16 12.16 12.20 12.14 12.22 1,187,000 14,442,675 12.167 6.816 6.816 6.838 6.805 6.850 2,117,644 6.8202 0.33%
2018-08-16 0 12.12 12.12 12.14 11.98 12.26 834,000 10,131,548 12.148 6.794 6.794 6.805 6.715 6.872 1,487,881 6.8094 -0.98%
2018-08-15 0 12.24 12.22 12.24 12.00 12.34 2,478,871 30,279,242 12.215 6.861 6.850 6.861 6.726 6.917 4,422,381 6.8468 0.00%
2018-08-14 0 12.24 12.18 12.24 11.96 12.28 1,438,240 17,482,182 12.155 6.861 6.827 6.861 6.704 6.883 2,565,864 6.8134 1.66%
2018-08-13 0 12.04 12.02 12.04 11.96 12.28 855,635 10,316,837 12.058 6.749 6.738 6.749 6.704 6.883 1,526,479 6.7586 -2.43%
2018-08-10 0 12.34 12.24 12.34 12.04 12.34 1,988,640 24,274,341 12.207 6.917 6.861 6.917 6.749 6.917 3,547,794 6.8421 1.15%
2018-08-09 0 12.20 12.18 12.20 11.94 12.34 2,356,500 28,626,995 12.148 6.838 6.827 6.838 6.693 6.917 4,204,067 6.8094 0.33%
2018-08-08 0 12.16 12.14 12.16 11.58 12.44 2,783,500 33,783,475 12.137 6.816 6.805 6.816 6.491 6.973 4,965,848 6.8032 -0.82%
2018-08-07 0 12.26 12.26 12.30 12.16 12.42 1,203,500 14,791,489 12.290 6.872 6.872 6.895 6.816 6.962 2,147,080 6.8891 -0.81%
2018-08-06 0 12.36 12.34 12.36 12.30 12.56 749,050 9,274,340 12.382 6.928 6.917 6.928 6.895 7.040 1,336,328 6.9402 1.31%
2018-08-03 0 12.20 12.20 12.22 12.00 12.26 1,147,612 13,926,826 12.136 6.838 6.838 6.850 6.726 6.872 2,047,375 6.8023 0.00%
2018-08-02 0 12.20 12.12 12.20 12.10 12.50 1,186,343 14,489,952 12.214 6.838 6.794 6.838 6.782 7.007 2,116,472 6.8463 -1.13%
2018-08-01 0 12.34 12.32 12.34 12.18 12.38 833,500 10,261,530 12.311 6.917 6.906 6.917 6.827 6.939 1,486,989 6.9009 1.48%
2018-07-31 0 12.16 12.16 12.22 12.14 12.50 1,040,788 12,779,774 12.279 6.816 6.816 6.850 6.805 7.007 1,856,797 6.8827 0.00%
2018-07-30 0 12.16 12.14 12.16 12.06 12.40 1,514,458 18,409,585 12.156 6.816 6.805 6.816 6.760 6.951 2,701,839 6.8137 -2.41%
2018-07-27 0 12.46 12.46 12.50 12.42 12.80 7,490,000 95,217,997 12.713 6.984 6.984 7.007 6.962 7.175 13,362,387 7.1258 -2.35%
2018-07-26 0 12.76 12.74 12.76 12.38 12.88 5,639,926 71,737,506 12.720 7.152 7.141 7.152 6.939 7.220 10,061,799 7.1297 2.90%
2018-07-25 0 12.40 12.40 12.42 12.10 12.58 1,930,000 23,831,590 12.348 6.951 6.951 6.962 6.782 7.051 3,443,178 6.9214 0.00%
2018-07-24 0 12.40 12.38 12.40 12.32 12.88 2,011,384 25,090,521 12.474 6.951 6.939 6.951 6.906 7.220 3,588,370 6.9922 -3.88%
2018-07-23 0 12.90 12.88 12.90 12.08 13.00 13,340,576 167,668,823 12.568 7.231 7.220 7.231 6.771 7.287 23,799,992 7.0449 6.61%
2018-07-20 0 12.10 12.10 12.14 11.80 12.16 9,288,268 112,135,517 12.073 6.782 6.782 6.805 6.614 6.816 16,570,552 6.7672 0.83%
2018-07-19 0 12.00 12.00 12.02 11.90 12.10 914,398 10,985,448 12.014 6.726 6.726 6.738 6.670 6.782 1,631,314 6.7341 -0.83%
2018-07-18 0 12.10 12.08 12.10 11.74 12.26 2,660,833 32,041,513 12.042 6.782 6.771 6.782 6.581 6.872 4,747,007 6.7498 2.54%
2018-07-17 0 11.80 11.80 11.84 11.80 11.94 1,105,355 13,108,994 11.860 6.614 6.614 6.637 6.614 6.693 1,971,987 6.6476 -1.17%
2018-07-16 0 11.94 11.94 11.96 11.50 12.02 1,819,249 21,669,041 11.911 6.693 6.693 6.704 6.446 6.738 3,245,595 6.6764 2.58%
2018-07-13 0 11.64 11.64 11.66 11.36 11.80 968,101 11,314,574 11.687 6.525 6.525 6.536 6.368 6.614 1,727,122 6.5511 0.87%
2018-07-12 0 11.54 11.54 11.56 11.38 11.60 898,500 10,355,247 11.525 6.468 6.468 6.480 6.379 6.502 1,602,951 6.4601 1.41%
2018-07-11 0 11.38 11.38 11.42 11.22 11.62 935,437 10,695,025 11.433 6.379 6.379 6.401 6.289 6.513 1,668,848 6.4086 0.18%
2018-07-10 0 11.36 11.36 11.38 11.16 11.42 4,376,000 49,230,480 11.250 6.368 6.368 6.379 6.255 6.401 7,806,917 6.3060 -1.05%
2018-07-09 0 11.48 11.46 11.48 11.16 11.54 2,895,500 33,062,660 11.419 6.435 6.424 6.435 6.255 6.468 5,165,660 6.4005 2.32%
2018-07-06 0 11.22 11.20 11.22 11.10 11.38 1,713,723 19,179,539 11.192 6.289 6.278 6.289 6.222 6.379 3,057,334 6.2733 0.00%
2018-07-05 0 11.22 11.22 11.24 11.10 11.68 1,931,838 21,810,586 11.290 6.289 6.289 6.300 6.222 6.547 3,446,458 6.3284 -3.28%
2018-07-04 0 11.60 11.58 11.60 11.30 11.66 2,172,469 25,148,197 11.576 6.502 6.491 6.502 6.334 6.536 3,875,751 6.4886 0.52%
2018-07-03 0 11.54 11.54 11.60 11.30 12.00 2,259,040 26,117,445 11.561 6.468 6.468 6.502 6.334 6.726 4,030,196 6.4804 -4.47%
2018-06-29 0 12.08 12.08 12.10 11.90 12.16 1,172,000 14,133,095 12.059 6.771 6.771 6.782 6.670 6.816 2,090,884 6.7594 0.83%
2018-06-28 0 11.98 11.96 11.98 11.82 12.38 3,468,068 41,682,516 12.019 6.715 6.704 6.715 6.625 6.939 6,187,138 6.7370 -3.70%
2018-06-27 0 12.44 12.40 12.44 12.10 12.70 4,875,377 60,441,405 12.397 6.973 6.951 6.973 6.782 7.119 8,697,820 6.9490 2.64%
2018-06-26 0 12.12 12.12 12.14 11.84 12.48 12,846,500 156,800,056 12.206 6.794 6.794 6.805 6.637 6.995 22,918,545 6.8416 1.85%
2018-06-25 0 11.90 11.88 11.90 11.52 11.94 3,825,000 45,119,864 11.796 6.670 6.659 6.670 6.457 6.693 6,823,916 6.6120 4.57%
2018-06-22 0 11.38 11.38 11.50 11.32 11.70 2,548,643 29,281,375 11.489 6.379 6.379 6.446 6.345 6.558 4,546,856 6.4399 0.35%
2018-06-21 0 11.34 11.32 11.34 11.18 11.80 1,856,382 21,173,613 11.406 6.356 6.345 6.356 6.267 6.614 3,311,842 6.3933 -4.71%
2018-06-20 0 11.90 11.82 11.90 11.00 11.96 3,277,866 38,147,451 11.638 6.670 6.625 6.670 6.166 6.704 5,847,812 6.5234 9.98%
2018-06-19 0 10.82 10.82 10.84 10.66 11.06 3,348,216 36,351,913 10.857 6.065 6.065 6.076 5.975 6.199 5,973,319 6.0857 -2.87%
2018-06-15 0 11.14 11.14 11.16 11.08 11.40 3,177,612 35,200,029 11.078 6.244 6.244 6.255 6.211 6.390 5,668,956 6.2093 -0.36%
2018-06-14 0 11.18 11.18 11.20 10.80 11.26 1,267,000 14,009,180 11.057 6.267 6.267 6.278 6.054 6.312 2,260,366 6.1977 -0.71%
2018-06-13 0 11.26 11.24 11.26 11.20 11.44 767,705 8,666,900 11.289 6.312 6.300 6.312 6.278 6.412 1,369,609 6.3280 -1.23%
2018-06-12 0 11.40 11.36 11.40 11.34 11.60 1,366,207 15,610,719 11.426 6.390 6.368 6.390 6.356 6.502 2,437,355 6.4048 -0.35%
2018-06-11 0 11.44 11.44 11.46 11.36 11.48 649,432 7,408,934 11.408 6.412 6.412 6.424 6.368 6.435 1,158,606 6.3947 0.00%
2018-06-08 0 11.44 11.40 11.44 11.38 11.46 1,286,500 14,675,780 11.408 6.412 6.390 6.412 6.379 6.424 2,295,155 6.3942 0.35%
2018-06-07 0 11.40 11.40 11.42 11.36 11.50 910,000 10,392,610 11.421 6.390 6.390 6.401 6.368 6.446 1,623,468 6.4015 0.00%
2018-06-06 0 11.40 11.38 11.40 11.36 11.50 1,918,828 21,940,238 11.434 6.390 6.379 6.390 6.368 6.446 3,423,247 6.4092 0.35%
2018-06-05 0 11.36 11.34 11.36 10.94 11.46 2,256,202 25,560,543 11.329 6.368 6.356 6.368 6.132 6.424 4,025,133 6.3502 2.53%
2018-06-04 0 11.08 11.02 11.08 10.88 11.08 297,500 3,272,059 10.999 6.211 6.177 6.211 6.099 6.211 530,749 6.1650 1.65%
2018-06-01 0 10.90 10.90 10.92 10.78 10.96 609,905 6,608,757 10.836 6.110 6.110 6.121 6.042 6.143 1,088,089 6.0737 0.55%
2018-05-31 0 10.84 10.82 10.84 10.40 10.88 3,644,133 39,326,219 10.792 6.076 6.065 6.076 5.829 6.099 6,501,244 6.0490 4.03%
2018-05-30 0 10.42 10.40 10.42 10.30 10.72 1,722,500 17,934,828 10.412 5.841 5.829 5.841 5.773 6.009 3,072,992 5.8363 -1.14%
2018-05-29 0 10.54 10.52 10.54 10.46 10.56 1,552,878 16,348,300 10.528 5.908 5.897 5.908 5.863 5.919 2,770,381 5.9011 0.00%
2018-05-28 0 10.54 10.54 10.56 10.52 10.70 943,500 9,953,875 10.550 5.908 5.908 5.919 5.897 5.998 1,683,233 5.9135 -1.31%
2018-05-25 0 10.68 10.66 10.68 10.60 10.76 389,080 4,155,301 10.680 5.986 5.975 5.986 5.942 6.031 694,131 5.9863 -0.74%
2018-05-24 0 10.76 10.76 10.78 10.68 10.98 1,495,539 16,307,985 10.904 6.031 6.031 6.042 5.986 6.155 2,668,087 6.1122 -2.00%
2018-05-23 0 10.98 10.96 10.98 10.84 11.02 3,561,000 39,077,771 10.974 6.155 6.143 6.155 6.076 6.177 6,352,932 6.1511 0.92%
2018-05-21 0 10.88 10.84 10.88 10.58 10.94 671,824 7,298,052 10.863 6.099 6.076 6.099 5.930 6.132 1,198,554 6.0890 2.84%
2018-05-18 0 10.58 10.56 10.58 10.50 10.88 789,002 8,336,371 10.566 5.930 5.919 5.930 5.886 6.099 1,407,603 5.9224 -2.94%
2018-05-17 0 10.90 10.86 10.90 10.66 10.92 495,257 5,379,520 10.862 6.110 6.087 6.110 5.975 6.121 883,553 6.0885 0.74%
2018-05-16 0 10.82 10.80 10.82 10.68 10.84 1,179,000 12,646,293 10.726 6.065 6.054 6.065 5.986 6.076 2,103,372 6.0124 0.19%
2018-05-15 0 10.80 10.74 10.80 10.72 10.84 714,500 7,697,522 10.773 6.054 6.020 6.054 6.009 6.076 1,274,690 6.0387 0.00%
2018-05-14 0 10.80 10.78 10.80 10.76 10.88 119,500 1,290,125 10.796 6.054 6.042 6.054 6.031 6.099 213,192 6.0515 -0.55%
2018-05-11 0 10.86 10.86 10.90 10.78 10.92 429,259 4,665,236 10.868 6.087 6.087 6.110 6.042 6.121 765,811 6.0919 -0.55%
2018-05-10 0 10.92 10.90 10.92 10.76 11.00 1,131,515 12,350,616 10.915 6.121 6.110 6.121 6.031 6.166 2,018,657 6.1182 0.37%
2018-05-09 0 10.88 10.86 10.88 10.70 11.00 998,000 10,879,160 10.901 6.099 6.087 6.099 5.998 6.166 1,780,462 6.1103 0.18%
2018-05-08 0 10.86 10.78 10.86 10.66 10.88 1,098,000 11,898,035 10.836 6.087 6.042 6.087 5.975 6.099 1,958,865 6.0739 1.69%
2018-05-07 0 10.68 10.66 10.68 10.56 10.88 668,500 7,154,000 10.702 5.986 5.975 5.986 5.919 6.099 1,192,624 5.9985 -1.84%
2018-05-04 0 10.88 10.84 10.88 10.80 11.04 1,088,600 11,899,635 10.931 6.099 6.076 6.099 6.054 6.188 1,942,095 6.1272 -1.27%
2018-05-03 0 11.02 10.98 11.02 10.86 11.08 2,279,061 25,057,099 10.995 6.177 6.155 6.177 6.087 6.211 4,065,914 6.1627 1.47%
2018-05-02 0 11.12 11.12 11.14 10.90 11.24 3,111,000 34,571,230 11.113 6.087 6.087 6.098 5.967 6.153 5,682,994 6.0833 1.09%
2018-04-30 0 11.00 10.98 11.00 10.82 11.02 1,806,412 19,810,464 10.967 6.022 6.011 6.022 5.923 6.033 3,299,848 6.0034 0.00%
2018-04-27 0 11.00 10.98 11.00 10.86 11.10 2,600,200 28,594,483 10.997 6.022 6.011 6.022 5.945 6.076 4,749,894 6.0200 0.00%
2018-04-26 0 11.00 10.94 11.00 10.86 11.14 3,164,529 34,503,262 10.903 6.022 5.989 6.022 5.945 6.098 5,780,778 5.9686 0.92%
2018-04-25 0 10.90 10.86 10.90 10.42 10.94 2,745,168 29,547,638 10.764 5.967 5.945 5.967 5.704 5.989 5,014,713 5.8922 0.18%
2018-04-24 0 10.88 10.86 10.88 10.44 11.48 2,625,668 28,538,246 10.869 5.956 5.945 5.956 5.715 6.284 4,796,418 5.9499 -4.39%
2018-04-23 0 11.38 11.36 11.38 10.78 11.48 4,810,545 53,920,259 11.209 6.230 6.219 6.230 5.901 6.284 8,787,624 6.1359 7.77%
2018-04-20 0 10.56 10.56 10.74 10.42 11.04 5,635,432 60,206,733 10.684 5.781 5.781 5.879 5.704 6.044 10,294,480 5.8484 5.18%
2018-04-19 0 10.04 10.02 10.04 9.450 10.26 1,161,428 11,557,058 9.9507 5.496 5.485 5.496 5.173 5.617 2,121,629 5.4473 3.19%
2018-04-18 0 9.730 9.700 9.730 9.500 9.880 1,317,400 12,782,933 9.7032 5.326 5.310 5.326 5.201 5.409 2,406,550 5.3117 -1.92%
2018-04-17 0 9.920 9.900 9.920 9.860 10.00 230,596 2,291,150 9.9358 5.430 5.419 5.430 5.398 5.474 421,239 5.4391 0.81%
2018-04-16 0 9.840 9.830 9.850 9.740 9.900 537,000 5,309,875 9.8880 5.387 5.381 5.392 5.332 5.419 980,960 5.4129 -0.91%
2018-04-13 0 9.930 9.930 9.940 9.800 9.990 752,035 7,471,957 9.9357 5.436 5.436 5.441 5.365 5.469 1,373,774 5.4390 0.51%
2018-04-12 0 9.880 9.880 9.890 9.750 9.970 427,277 4,222,421 9.8822 5.409 5.409 5.414 5.337 5.458 780,525 5.4097 0.92%
2018-04-11 0 9.790 9.790 9.820 9.740 9.830 146,000 1,430,430 9.7975 5.359 5.359 5.376 5.332 5.381 266,704 5.3634 -0.10%
2018-04-10 0 9.800 9.800 9.850 9.660 9.850 422,000 4,125,728 9.7766 5.365 5.365 5.392 5.288 5.392 770,885 5.3519 1.34%
2018-04-09 0 9.670 9.670 9.700 9.590 9.850 1,612,500 15,547,965 9.6421 5.294 5.294 5.310 5.250 5.392 2,945,621 5.2783 -1.73%
2018-04-06 0 9.840 9.820 9.840 9.590 9.880 979,290 9,576,377 9.7789 5.387 5.376 5.387 5.250 5.409 1,788,910 5.3532 2.50%
2018-04-04 0 9.600 9.600 9.630 9.460 9.640 266,061 2,550,399 9.5858 5.255 5.255 5.272 5.179 5.277 486,025 5.2475 1.05%
2018-04-03 0 9.500 9.490 9.500 9.240 9.560 505,984 4,804,196 9.4948 5.201 5.195 5.201 5.058 5.233 924,302 5.1976 2.59%
2018-03-29 0 9.260 9.260 9.280 9.140 9.420 1,366,732 12,618,428 9.2326 5.069 5.069 5.080 5.003 5.157 2,496,667 5.0541 1.20%
2018-03-28 0 9.150 9.150 9.170 9.140 9.250 523,144 4,796,686 9.1690 5.009 5.009 5.020 5.003 5.064 955,649 5.0193 -1.40%
2018-03-27 0 9.280 9.280 9.330 9.090 9.350 275,986 2,557,941 9.2684 5.080 5.080 5.107 4.976 5.118 504,155 5.0737 2.65%
2018-03-26 0 9.040 9.040 9.060 9.000 9.090 1,588,806 14,387,240 9.0554 4.949 4.949 4.960 4.927 4.976 2,902,338 4.9571 -0.22%
2018-03-23 0 9.060 9.060 9.080 9.040 9.140 1,168,000 10,607,692 9.0819 4.960 4.960 4.971 4.949 5.003 2,133,635 4.9717 -0.55%
2018-03-22 0 9.110 9.100 9.110 9.060 9.140 1,573,510 14,350,166 9.1198 4.987 4.982 4.987 4.960 5.003 2,874,397 4.9924 0.66%
2018-03-21 0 9.050 9.040 9.070 9.050 9.150 309,000 2,808,127 9.0878 4.954 4.949 4.965 4.954 5.009 564,463 4.9749 -0.33%
2018-03-20 0 9.080 9.080 9.090 9.010 9.180 387,501 3,524,799 9.0962 4.971 4.971 4.976 4.932 5.025 707,864 4.9795 -0.22%
2018-03-19 0 9.100 9.100 9.110 9.050 9.180 2,468,500 22,465,462 9.1009 4.982 4.982 4.987 4.954 5.025 4,509,312 4.9820 0.00%
2018-03-16 0 9.100 9.070 9.100 9.000 9.120 1,495,573 13,600,357 9.0937 4.982 4.965 4.982 4.927 4.992 2,732,026 4.9781 0.55%
2018-03-15 0 9.050 9.010 9.050 8.980 9.050 215,500 1,944,562 9.0235 4.954 4.932 4.954 4.916 4.954 393,663 4.9397 0.44%
2018-03-14 0 9.010 8.990 9.010 8.960 9.080 463,333 4,171,195 9.0026 4.932 4.921 4.932 4.905 4.971 846,390 4.9282 -1.31%
2018-03-13 0 9.130 9.130 9.150 9.020 9.170 1,679,094 15,340,895 9.1364 4.998 4.998 5.009 4.938 5.020 3,067,271 5.0015 -0.11%
2018-03-12 0 9.140 9.140 9.150 9.080 9.260 319,000 2,918,367 9.1485 5.003 5.003 5.009 4.971 5.069 582,731 5.0081 -1.51%
2018-03-09 0 9.280 9.270 9.280 9.220 9.300 550,938 5,106,729 9.2692 5.080 5.075 5.080 5.047 5.091 1,006,422 5.0741 0.65%
2018-03-08 0 9.220 9.180 9.220 9.100 9.260 571,640 5,252,180 9.1879 5.047 5.025 5.047 4.982 5.069 1,044,239 5.0297 0.00%
2018-03-07 0 9.220 9.190 9.220 8.960 9.220 740,500 6,784,145 9.1616 5.047 5.031 5.047 4.905 5.047 1,352,702 5.0153 0.00%
2018-03-06 0 9.220 9.200 9.220 8.980 9.310 2,995,000 27,610,337 9.2188 5.047 5.036 5.047 4.916 5.097 5,471,092 5.0466 1.32%
2018-03-05 0 9.100 9.060 9.100 8.900 9.170 429,500 3,898,108 9.0759 4.982 4.960 4.982 4.872 5.020 784,586 4.9684 1.11%
2018-03-02 0 9.000 9.000 9.050 8.950 9.070 721,000 6,493,040 9.0056 4.927 4.927 4.954 4.899 4.965 1,317,081 4.9299 0.45%
2018-03-01 0 8.960 8.950 8.960 8.930 8.980 598,500 5,366,400 8.9664 4.905 4.899 4.905 4.888 4.916 1,093,305 4.9084 0.11%
2018-02-28 0 8.950 8.940 8.950 8.840 8.990 762,278 6,813,082 8.9378 4.899 4.894 4.899 4.839 4.921 1,392,485 4.8928 1.82%
2018-02-27 0 8.790 8.790 8.850 8.790 9.030 2,091,500 18,550,457 8.8695 4.812 4.812 4.845 4.812 4.943 3,820,631 4.8553 -1.24%
2018-02-26 0 8.900 8.890 8.900 8.900 9.170 2,415,825 21,662,225 8.9668 4.872 4.867 4.872 4.872 5.020 4,413,089 4.9086 -2.73%
2018-02-23 0 9.150 9.110 9.150 9.050 9.190 1,265,535 11,577,835 9.1486 5.009 4.987 5.009 4.954 5.031 2,311,806 5.0081 1.10%
2018-02-22 0 9.050 9.050 9.090 9.050 9.170 1,842,000 16,770,687 9.1046 4.954 4.954 4.976 4.954 5.020 3,364,859 4.9841 -1.42%
2018-02-21 0 9.180 9.150 9.180 9.040 9.180 921,273 8,416,262 9.1355 5.025 5.009 5.025 4.949 5.025 1,682,928 5.0010 1.44%
2018-02-20 0 9.050 9.050 9.100 8.980 9.190 1,809,175 16,344,722 9.0344 4.954 4.954 4.982 4.916 5.031 3,304,896 4.9456 0.78%
2018-02-15 0 8.980 8.950 8.980 8.920 9.010 822,500 7,383,015 8.9763 4.916 4.899 4.916 4.883 4.932 1,502,495 4.9138 0.45%
2018-02-14 0 8.940 8.920 8.940 8.900 9.010 2,095,500 18,755,512 8.9504 4.894 4.883 4.894 4.872 4.932 3,827,938 4.8996 0.00%
2018-02-13 0 8.940 8.910 8.940 8.850 9.030 2,540,259 22,692,955 8.9333 4.894 4.878 4.894 4.845 4.943 4,640,398 4.8903 -0.11%
2018-02-12 0 8.950 8.940 8.950 8.920 9.120 2,376,500 21,282,475 8.9554 4.899 4.894 4.899 4.883 4.992 4,341,252 4.9024 -1.10%
2018-02-09 0 9.050 9.050 9.080 8.740 9.200 1,165,000 10,426,370 8.9497 4.954 4.954 4.971 4.784 5.036 2,128,154 4.8993 -0.98%
2018-02-08 0 9.140 9.140 9.170 8.810 9.200 517,000 4,730,950 9.1508 5.003 5.003 5.020 4.823 5.036 944,426 5.0093 -0.44%
2018-02-07 0 9.180 9.150 9.180 9.100 9.370 604,300 5,532,439 9.1551 5.025 5.009 5.025 4.982 5.129 1,103,900 5.0117 0.88%
2018-02-06 0 9.100 9.100 9.120 9.020 9.240 952,100 8,644,246 9.0791 4.982 4.982 4.992 4.938 5.058 1,739,241 4.9701 -3.81%
2018-02-05 0 9.460 9.440 9.460 9.300 9.700 910,500 8,641,866 9.4913 5.179 5.168 5.179 5.091 5.310 1,663,248 5.1958 -3.17%
2018-02-02 0 9.770 9.730 9.770 9.710 9.850 411,000 4,029,622 9.8044 5.348 5.326 5.348 5.315 5.392 750,791 5.3672 -0.20%
2018-02-01 0 9.790 9.770 9.790 9.720 9.840 641,900 6,299,955 9.8145 5.359 5.348 5.359 5.321 5.387 1,172,586 5.3727 -0.51%
2018-01-31 0 9.840 9.820 9.840 9.700 9.850 824,000 8,077,600 9.8029 5.387 5.376 5.387 5.310 5.392 1,505,235 5.3663 0.82%
2018-01-30 0 9.760 9.750 9.760 9.690 9.800 502,300 4,885,519 9.7263 5.343 5.337 5.343 5.305 5.365 917,572 5.3244 -0.10%
2018-01-29 0 9.770 9.760 9.770 9.750 9.800 1,029,000 10,043,515 9.7605 5.348 5.343 5.348 5.337 5.365 1,879,717 5.3431 -0.31%
2018-01-26 0 9.800 9.780 9.800 9.750 9.820 547,296 5,346,974 9.7698 5.365 5.354 5.365 5.337 5.376 999,769 5.3482 -0.20%
2018-01-25 0 9.820 9.820 9.830 9.760 9.850 599,500 5,883,160 9.8134 5.376 5.376 5.381 5.343 5.392 1,095,132 5.3721 -0.20%
2018-01-24 0 9.840 9.830 9.840 9.810 9.850 989,786 9,740,200 9.8407 5.387 5.381 5.387 5.370 5.392 1,808,084 5.3870 0.00%
2018-01-23 0 9.840 9.840 9.850 9.810 9.870 3,799,711 37,407,858 9.8449 5.387 5.387 5.392 5.370 5.403 6,941,091 5.3893 -0.10%
2018-01-22 0 9.850 9.830 9.850 9.750 9.850 1,339,500 13,145,578 9.8138 5.392 5.381 5.392 5.337 5.392 2,446,921 5.3723 0.51%
2018-01-19 0 9.800 9.790 9.800 9.730 9.810 2,349,896 23,024,083 9.7979 5.365 5.359 5.365 5.326 5.370 4,292,653 5.3636 -0.10%
2018-01-18 0 9.810 9.790 9.820 9.760 9.850 321,000 3,141,780 9.7875 5.370 5.359 5.376 5.343 5.392 586,384 5.3579 0.41%
2018-01-17 0 9.770 9.770 9.800 9.700 9.820 1,006,030 9,832,483 9.7735 5.348 5.348 5.365 5.310 5.376 1,837,757 5.3503 -0.31%
2018-01-16 0 9.800 9.780 9.800 9.750 9.820 440,142 4,305,515 9.7821 5.365 5.354 5.365 5.337 5.376 804,026 5.3549 0.20%
2018-01-15 0 9.780 9.760 9.800 9.760 10.02 1,639,500 16,062,580 9.7972 5.354 5.343 5.365 5.343 5.485 2,994,943 5.3632 -0.71%
2018-01-12 0 9.850 9.850 9.870 9.760 9.890 1,596,527 15,699,497 9.8335 5.392 5.392 5.403 5.343 5.414 2,916,443 5.3831 0.00%
2018-01-11 0 9.850 9.850 9.860 9.820 9.900 1,687,400 16,627,899 9.8542 5.392 5.392 5.398 5.376 5.419 3,082,444 5.3944 0.00%
2018-01-10 0 9.850 9.830 9.850 9.800 9.870 1,960,886 19,294,542 9.8397 5.392 5.381 5.392 5.365 5.403 3,582,033 5.3865 -0.40%
2018-01-09 0 9.890 9.890 9.900 9.770 9.920 564,780 5,571,190 9.8644 5.414 5.414 5.419 5.348 5.430 1,031,707 5.4000 1.23%
2018-01-08 0 9.770 9.750 9.770 9.710 9.940 1,452,350 14,188,467 9.7693 5.348 5.337 5.348 5.315 5.441 2,653,069 5.3479 -1.11%
2018-01-05 0 9.880 9.860 9.880 9.830 9.960 416,140 4,122,802 9.9072 5.409 5.398 5.409 5.381 5.452 760,180 5.4235 -0.80%
2018-01-04 0 9.960 9.950 9.960 9.930 10.02 662,367 6,601,855 9.9671 5.452 5.447 5.452 5.436 5.485 1,209,974 5.4562 -0.60%
2018-01-03 0 10.02 10.00 10.02 9.960 10.08 989,500 9,904,695 10.010 5.485 5.474 5.485 5.452 5.518 1,807,561 5.4796 -0.20%
2018-01-02 0 10.04 10.04 10.08 9.960 10.14 312,000 3,120,594 10.002 5.496 5.496 5.518 5.452 5.551 569,943 5.4753 1.62%
2017-12-29 0 9.880 9.870 10.02 9.880 10.12 995,655 9,943,758 9.9872 5.409 5.403 5.485 5.409 5.540 1,818,805 5.4672 -2.56%
2017-12-28 0 10.14 10.10 10.14 10.02 10.20 412,134 4,174,610 10.129 5.551 5.529 5.551 5.485 5.584 752,862 5.5450 -0.59%
2017-12-27 0 10.20 10.16 10.20 9.960 10.20 237,000 2,402,355 10.137 5.584 5.562 5.584 5.452 5.584 432,938 5.5490 2.41%
2017-12-22 0 9.960 9.960 9.990 9.960 10.26 423,000 4,265,771 10.085 5.452 5.452 5.469 5.452 5.617 772,712 5.5205 -3.30%
2017-12-21 0 10.30 10.24 10.30 10.10 10.30 353,700 3,634,888 10.277 5.638 5.606 5.638 5.529 5.638 646,119 5.6257 0.39%
2017-12-20 0 10.26 10.26 10.28 10.14 10.30 289,500 2,962,275 10.232 5.617 5.617 5.628 5.551 5.638 528,842 5.6014 -0.58%
2017-12-19 0 10.32 10.32 10.34 9.900 10.32 789,577 8,076,065 10.228 5.649 5.649 5.660 5.419 5.649 1,442,353 5.5992 1.88%
2017-12-18 0 10.36 10.34 10.36 10.20 10.38 711,500 7,359,942 10.344 5.545 5.535 5.545 5.460 5.556 1,329,237 5.5370 0.00%
2017-12-15 0 10.36 10.34 10.36 10.10 10.40 1,857,418 19,184,247 10.328 5.545 5.535 5.545 5.406 5.567 3,470,061 5.5285 0.58%
2017-12-14 0 10.30 10.26 10.30 10.20 10.34 4,459,673 46,065,572 10.329 5.513 5.492 5.513 5.460 5.535 8,331,640 5.5290 0.19%
2017-12-13 0 10.28 10.24 10.28 10.22 10.46 2,156,000 22,380,451 10.381 5.503 5.481 5.503 5.470 5.599 4,027,877 5.5564 -1.34%
2017-12-12 0 10.42 10.40 10.42 10.20 10.46 2,877,606 29,931,654 10.402 5.578 5.567 5.578 5.460 5.599 5,375,995 5.5676 2.16%
2017-12-11 0 10.20 10.20 10.22 10.00 10.38 1,912,453 19,589,702 10.243 5.460 5.460 5.470 5.353 5.556 3,572,879 5.4829 2.00%
2017-12-08 0 10.00 9.950 10.00 9.790 10.04 2,792,266 27,780,045 9.9489 5.353 5.326 5.353 5.240 5.374 5,216,561 5.3254 1.01%
2017-12-07 0 9.900 9.860 9.900 9.690 9.900 891,833 8,786,651 9.8524 5.299 5.278 5.299 5.187 5.299 1,666,138 5.2737 1.23%
2017-12-06 0 9.780 9.770 9.780 9.510 9.890 1,088,500 10,635,090 9.7704 5.235 5.230 5.235 5.090 5.294 2,033,555 5.2298 -0.81%
2017-12-05 0 9.860 9.800 9.860 9.720 9.860 818,000 8,036,052 9.8240 5.278 5.246 5.278 5.203 5.278 1,528,202 5.2585 1.34%
2017-12-04 0 9.730 9.720 9.730 9.550 9.780 1,768,561 17,200,398 9.7256 5.208 5.203 5.208 5.112 5.235 3,304,057 5.2058 1.88%
2017-12-01 0 9.550 9.520 9.550 9.430 9.850 1,192,000 11,430,320 9.5892 5.112 5.096 5.112 5.048 5.272 2,226,916 5.1328 1.49%
2017-11-30 0 9.410 9.390 9.410 9.210 9.460 1,557,998 14,612,116 9.3788 5.037 5.026 5.037 4.930 5.064 2,910,680 5.0202 1.18%
2017-11-29 0 9.300 9.300 9.340 9.300 9.440 1,104,424 10,323,876 9.3477 4.978 4.978 4.999 4.978 5.053 2,063,305 5.0036 -1.59%
2017-11-28 0 9.450 9.440 9.450 9.370 9.550 1,041,917 9,837,440 9.4417 5.058 5.053 5.058 5.015 5.112 1,946,528 5.0538 0.75%
2017-11-27 0 9.380 9.380 9.400 9.340 9.500 1,467,000 13,837,384 9.4324 5.021 5.021 5.032 4.999 5.085 2,740,675 5.0489 -0.74%
2017-11-24 0 9.450 9.450 9.490 9.400 9.510 584,000 5,533,400 9.4750 5.058 5.058 5.080 5.032 5.090 1,091,039 5.0717 -0.53%
2017-11-23 0 9.500 9.470 9.500 9.350 9.590 1,516,500 14,343,790 9.4585 5.085 5.069 5.085 5.005 5.133 2,833,152 5.0628 0.21%
2017-11-22 0 9.480 9.480 9.510 9.440 9.600 1,966,032 18,729,000 9.5263 5.074 5.074 5.090 5.053 5.139 3,672,976 5.0991 -1.46%
2017-11-21 0 9.620 9.600 9.620 9.540 9.750 2,785,656 26,827,120 9.6304 5.149 5.139 5.149 5.106 5.219 5,204,212 5.1549 -0.72%
2017-11-20 0 9.690 9.670 9.690 9.660 9.880 1,861,178 18,116,212 9.7337 5.187 5.176 5.187 5.171 5.288 3,477,086 5.2102 -0.10%
2017-11-17 0 9.700 9.690 9.700 9.650 9.720 1,422,274 13,788,150 9.6944 5.192 5.187 5.192 5.165 5.203 2,657,118 5.1891 -1.02%
2017-11-16 0 9.800 9.760 9.800 9.610 9.850 2,228,000 21,787,431 9.7789 5.246 5.224 5.246 5.144 5.272 4,162,389 5.2344 -0.81%
2017-11-15 0 9.880 9.810 9.880 9.790 9.980 1,840,459 18,188,290 9.8825 5.288 5.251 5.288 5.240 5.342 3,438,378 5.2898 -0.20%
2017-11-14 0 9.900 9.900 9.930 9.720 9.950 2,821,000 27,903,790 9.8915 5.299 5.299 5.315 5.203 5.326 5,270,242 5.2946 0.71%
2017-11-13 0 9.830 9.810 9.830 9.630 9.850 2,087,500 20,422,330 9.7832 5.262 5.251 5.262 5.155 5.272 3,899,905 5.2366 1.65%
2017-11-10 0 9.670 9.670 9.710 9.600 9.780 959,000 9,304,765 9.7026 5.176 5.176 5.197 5.139 5.235 1,791,621 5.1935 -0.41%
2017-11-09 0 9.710 9.710 9.770 9.520 9.900 1,902,443 18,671,452 9.8145 5.197 5.197 5.230 5.096 5.299 3,554,178 5.2534 -1.62%
2017-11-08 0 9.870 9.840 9.870 9.500 9.890 2,931,709 28,777,119 9.8158 5.283 5.267 5.283 5.085 5.294 5,477,071 5.2541 3.13%
2017-11-07 0 9.570 9.530 9.570 9.180 9.640 2,957,671 27,990,724 9.4638 5.123 5.101 5.123 4.914 5.160 5,525,574 5.0657 0.74%
2017-11-06 0 9.500 9.470 9.500 8.950 9.500 8,358,888 78,367,514 9.3754 5.085 5.069 5.085 4.791 5.085 15,616,223 5.0183 6.50%
2017-11-03 0 8.920 8.910 8.920 8.030 8.960 7,516,075 65,524,459 8.7179 4.775 4.769 4.775 4.298 4.796 14,041,665 4.6664 11.92%
2017-11-02 0 7.970 7.970 7.990 7.970 8.050 360,500 2,880,070 7.9891 4.266 4.266 4.277 4.266 4.309 673,493 4.2763 -0.13%
2017-11-01 0 7.980 7.970 7.980 7.940 8.030 479,012 3,801,375 7.9359 4.271 4.266 4.271 4.250 4.298 894,899 4.2478 0.76%
2017-10-31 0 7.920 7.920 7.940 7.900 7.990 448,000 3,549,620 7.9233 4.239 4.239 4.250 4.229 4.277 836,962 4.2411 -0.13%
2017-10-30 0 7.930 7.930 7.950 7.850 8.000 668,500 5,277,920 7.8952 4.245 4.245 4.255 4.202 4.282 1,248,904 4.2260 0.00%
2017-10-27 0 7.930 7.930 7.940 7.910 8.080 68,762 547,713 7.9653 4.245 4.245 4.250 4.234 4.325 128,462 4.2636 -1.98%
2017-10-26 0 8.090 8.060 8.090 7.800 8.090 429,400 3,433,785 7.9967 4.330 4.314 4.330 4.175 4.330 802,213 4.2804 3.45%
2017-10-25 0 7.820 7.820 7.840 7.800 7.870 2,408,737 18,811,196 7.8096 4.186 4.186 4.197 4.175 4.213 4,500,045 4.1802 0.13%
2017-10-24 0 7.810 7.810 7.830 7.800 7.940 643,550 5,037,899 7.8283 4.180 4.180 4.191 4.175 4.250 1,202,292 4.1902 -0.76%
2017-10-23 0 7.870 7.850 7.870 7.810 7.950 747,495 5,883,491 7.8709 4.213 4.202 4.213 4.180 4.255 1,396,483 4.2131 -0.76%
2017-10-20 0 7.930 7.930 7.980 7.930 8.040 830,848 6,638,409 7.9899 4.245 4.245 4.271 4.245 4.304 1,552,205 4.2768 -0.88%
2017-10-19 0 8.000 8.000 8.030 8.000 8.140 153,246 1,235,352 8.0612 4.282 4.282 4.298 4.282 4.357 286,297 4.3149 -0.25%
2017-10-18 0 8.020 8.020 8.110 8.000 8.140 166,500 1,338,771 8.0407 4.293 4.293 4.341 4.282 4.357 311,058 4.3039 0.00%
2017-10-17 0 8.020 8.020 8.080 8.020 8.150 302,500 2,438,695 8.0618 4.293 4.293 4.325 4.293 4.362 565,136 4.3152 -0.74%
2017-10-16 0 8.080 8.080 8.130 8.080 8.200 720,000 5,865,460 8.1465 4.325 4.325 4.352 4.325 4.389 1,345,117 4.3606 -1.22%
2017-10-13 0 8.180 8.130 8.190 8.100 8.250 360,827 2,935,197 8.1346 4.379 4.352 4.384 4.336 4.416 674,103 4.3542 1.11%
2017-10-12 0 8.090 8.090 8.120 8.090 8.270 392,500 3,196,750 8.1446 4.330 4.330 4.346 4.330 4.427 733,275 4.3595 -0.12%
2017-10-11 0 8.100 8.100 8.160 8.100 8.210 1,339,000 10,951,153 8.1786 4.336 4.336 4.368 4.336 4.395 2,501,544 4.3778 -1.82%
2017-10-10 0 8.250 8.200 8.250 8.140 8.280 312,000 2,561,395 8.2096 4.416 4.389 4.416 4.357 4.432 582,884 4.3943 1.85%
2017-10-09 0 8.100 8.070 8.100 7.930 8.130 739,961 5,969,739 8.0676 4.336 4.320 4.336 4.245 4.352 1,382,408 4.3184 0.50%
2017-10-06 0 8.060 8.020 8.060 8.000 8.100 888,000 7,129,085 8.0282 4.314 4.293 4.314 4.282 4.336 1,658,977 4.2973 -0.25%
2017-10-04 0 8.080 8.080 8.110 8.060 8.220 280,000 2,282,865 8.1531 4.325 4.325 4.341 4.314 4.400 523,101 4.3641 -1.22%
2017-10-03 0 8.180 8.170 8.180 8.130 8.260 406,028 3,321,279 8.1799 4.379 4.373 4.379 4.352 4.421 758,549 4.3785 0.25%
2017-09-29 0 8.160 8.130 8.160 8.090 8.290 1,721,500 14,049,122 8.1610 4.368 4.352 4.368 4.330 4.437 3,216,137 4.3683 -0.61%
2017-09-28 0 8.210 8.180 8.210 8.130 8.300 1,362,431 11,210,296 8.2282 4.395 4.379 4.395 4.352 4.443 2,545,318 4.4043 -2.03%
2017-09-27 0 8.380 8.320 8.380 8.080 8.380 1,412,641 11,691,870 8.2766 4.486 4.453 4.486 4.325 4.486 2,639,121 4.4302 3.58%
2017-09-26 0 8.090 8.090 8.130 8.050 8.150 1,874,000 15,158,883 8.0891 4.330 4.330 4.352 4.309 4.362 3,501,040 4.3298 -0.12%
2017-09-25 0 8.100 8.040 8.100 8.010 8.100 399,000 3,217,307 8.0634 4.336 4.304 4.336 4.288 4.336 745,419 4.3161 0.50%
2017-09-22 0 8.060 8.000 8.060 7.970 8.060 1,029,500 8,278,430 8.0412 4.314 4.282 4.314 4.266 4.314 1,923,330 4.3042 0.37%
2017-09-21 0 8.030 8.030 8.040 8.030 8.250 911,000 7,351,310 8.0695 4.298 4.298 4.304 4.298 4.416 1,701,946 4.3194 -1.95%
2017-09-20 0 8.190 8.190 8.220 8.020 8.250 1,890,412 15,447,408 8.1715 4.384 4.384 4.400 4.293 4.416 3,531,701 4.3739 1.74%
2017-09-19 0 8.050 8.020 8.060 7.860 8.080 3,028,119 23,957,371 7.9116 4.309 4.293 4.314 4.207 4.325 5,657,186 4.2349 3.47%
2017-09-18 0 7.780 7.780 7.790 7.680 7.880 549,300 4,271,929 7.7770 4.164 4.164 4.170 4.111 4.218 1,026,212 4.1628 0.00%
2017-09-15 0 7.780 7.630 7.780 7.520 7.780 1,755,000 13,409,732 7.6409 4.164 4.084 4.164 4.025 4.164 3,278,722 4.0899 1.97%
2017-09-14 0 7.630 7.630 7.640 7.580 7.700 331,500 2,533,245 7.6418 4.084 4.084 4.089 4.057 4.122 619,314 4.0904 -0.52%
2017-09-13 0 7.670 7.670 7.680 7.430 7.760 874,034 6,605,327 7.5573 4.106 4.106 4.111 3.977 4.154 1,632,886 4.0452 2.95%
2017-09-12 0 7.450 7.450 7.480 7.410 7.600 4,943,000 36,848,505 7.4547 3.988 3.988 4.004 3.966 4.068 9,234,600 3.9903 -0.27%
2017-09-11 0 7.470 7.430 7.470 7.400 7.490 728,138 5,407,222 7.4261 3.998 3.977 3.998 3.961 4.009 1,360,320 3.9750 0.27%
2017-09-08 0 7.450 7.430 7.450 7.410 7.540 874,500 6,523,626 7.4598 3.988 3.977 3.988 3.966 4.036 1,633,756 3.9930 -1.19%
2017-09-07 0 7.540 7.510 7.540 7.500 7.660 1,057,000 7,950,435 7.5217 4.036 4.020 4.036 4.015 4.100 1,974,706 4.0261 -1.31%
2017-09-06 0 7.640 7.580 7.640 7.560 7.640 437,500 3,329,000 7.6091 4.089 4.057 4.089 4.047 4.089 817,345 4.0729 0.13%
2017-09-05 0 7.630 7.620 7.630 7.560 7.650 168,000 1,277,137 7.6020 4.084 4.079 4.084 4.047 4.095 313,861 4.0691 -0.39%
2017-09-04 0 7.660 7.600 7.660 7.550 7.660 224,500 1,713,950 7.6345 4.100 4.068 4.100 4.041 4.100 419,415 4.0865 2.13%
2017-09-01 0 7.500 7.500 7.520 7.500 7.630 403,330 3,044,818 7.5492 4.015 4.015 4.025 4.015 4.084 753,508 4.0409 0.00%
2017-08-31 0 7.500 7.500 7.540 7.500 7.630 717,000 5,431,257 7.5750 4.015 4.015 4.036 4.015 4.084 1,339,512 4.0547 -1.06%
2017-08-30 0 7.580 7.580 7.590 7.510 7.610 651,467 4,914,083 7.5431 4.057 4.057 4.063 4.020 4.073 1,217,082 4.0376 0.13%
2017-08-29 0 7.570 7.570 7.590 7.560 7.630 187,595 1,425,859 7.6007 4.052 4.052 4.063 4.047 4.084 350,468 4.0684 -0.66%
2017-08-28 0 7.620 7.620 7.630 7.590 7.650 451,069 3,437,805 7.6215 4.079 4.079 4.084 4.063 4.095 842,695 4.0795 0.00%
2017-08-25 0 7.620 7.620 7.630 7.510 7.690 263,500 2,005,255 7.6101 4.079 4.079 4.084 4.020 4.116 492,275 4.0734 0.13%
2017-08-24 0 7.610 7.610 7.620 7.590 7.680 1,290,188 9,813,265 7.6061 4.073 4.073 4.079 4.063 4.111 2,410,352 4.0713 -0.39%
2017-08-22 0 7.640 7.630 7.640 7.610 7.730 1,131,000 8,658,365 7.6555 4.089 4.084 4.089 4.073 4.138 2,112,954 4.0978 -1.16%
2017-08-21 0 7.730 7.700 7.730 7.650 7.750 338,000 2,605,700 7.7092 4.138 4.122 4.138 4.095 4.148 631,458 4.1265 0.78%
2017-08-18 0 7.670 7.670 7.680 7.600 7.720 790,950 6,068,920 7.6730 4.106 4.106 4.111 4.068 4.132 1,477,667 4.1071 0.13%
2017-08-17 0 7.660 7.660 7.680 7.660 7.800 1,314,000 10,138,572 7.7158 4.100 4.100 4.111 4.100 4.175 2,454,838 4.1300 -1.54%
2017-08-16 0 7.780 7.760 7.780 7.740 7.780 298,500 2,315,807 7.7581 4.164 4.154 4.164 4.143 4.164 557,663 4.1527 0.91%
2017-08-15 0 7.710 7.700 7.710 7.680 7.750 310,000 2,389,330 7.7075 4.127 4.122 4.127 4.111 4.148 579,148 4.1256 0.00%
2017-08-14 0 7.710 7.700 7.710 7.660 7.760 830,000 6,383,132 7.6905 4.127 4.122 4.127 4.100 4.154 1,550,621 4.1165 0.65%
2017-08-11 0 7.660 7.660 7.690 7.650 7.750 1,309,500 10,106,120 7.7175 4.100 4.100 4.116 4.095 4.148 2,446,431 4.1310 -1.29%
2017-08-10 0 7.760 7.740 7.760 7.720 7.780 1,678,000 12,987,279 7.7397 4.154 4.143 4.154 4.132 4.164 3,134,869 4.1428 0.52%
2017-08-09 0 7.720 7.720 7.730 7.710 7.760 3,852,342 29,790,307 7.7330 4.132 4.132 4.138 4.127 4.154 7,197,014 4.1393 -0.26%
2017-08-08 0 7.740 7.740 7.750 7.660 7.740 1,117,987 8,617,750 7.7083 4.143 4.143 4.148 4.100 4.143 2,088,643 4.1260 0.65%
2017-08-07 0 7.690 7.670 7.690 7.670 7.710 339,000 2,607,885 7.6929 4.116 4.106 4.116 4.106 4.127 633,326 4.1178 0.52%
2017-08-04 0 7.650 7.650 7.660 7.620 7.720 902,000 6,904,115 7.6542 4.095 4.095 4.100 4.079 4.132 1,685,132 4.0971 -0.52%
2017-08-03 0 7.690 7.690 7.720 7.680 7.740 1,476,093 11,369,151 7.7022 4.116 4.116 4.132 4.111 4.143 2,757,663 4.1227 -0.39%
2017-08-02 0 7.720 7.710 7.720 7.700 7.740 676,000 5,219,148 7.7206 4.132 4.127 4.132 4.122 4.143 1,262,915 4.1326 0.26%
2017-08-01 0 7.700 7.700 7.710 7.660 7.800 917,227 7,071,743 7.7099 4.122 4.122 4.127 4.100 4.175 1,713,580 4.1269 -0.26%
2017-07-31 0 7.720 7.710 7.720 7.660 7.730 2,630,000 20,265,536 7.7055 4.132 4.127 4.132 4.100 4.138 4,913,413 4.1245 1.71%
2017-07-28 0 7.590 7.580 7.590 7.520 7.750 2,474,500 18,780,052 7.5894 4.063 4.057 4.063 4.025 4.148 4,622,905 4.0624 -1.30%
2017-07-27 0 7.690 7.690 7.700 7.670 7.720 667,302 5,131,208 7.6895 4.116 4.116 4.122 4.106 4.132 1,246,665 4.1159 -0.26%
2017-07-26 0 7.710 7.700 7.720 7.680 7.820 2,064,500 15,931,607 7.7169 4.127 4.122 4.132 4.111 4.186 3,856,936 4.1306 -0.39%
2017-07-25 0 7.740 7.740 7.750 7.730 7.880 2,914,260 22,707,719 7.7919 4.143 4.143 4.148 4.138 4.218 5,444,472 4.1708 -1.40%
2017-07-24 0 7.850 7.840 7.850 7.830 7.990 1,636,000 12,891,542 7.8799 4.202 4.197 4.202 4.191 4.277 3,056,404 4.2179 -2.24%
2017-07-21 0 8.030 8.010 8.030 7.970 8.030 1,848,401 14,788,623 8.0008 4.298 4.288 4.298 4.266 4.298 3,453,216 4.2826 1.01%
2017-07-20 0 7.950 7.950 7.960 7.900 7.970 1,715,250 13,585,725 7.9206 4.255 4.255 4.261 4.229 4.266 3,204,461 4.2396 -0.13%
2017-07-19 0 7.960 7.940 7.960 7.860 8.000 1,456,684 11,545,135 7.9256 4.261 4.250 4.261 4.207 4.282 2,721,403 4.2423 0.76%
2017-07-18 0 7.900 7.880 7.890 7.880 7.970 993,000 7,844,535 7.8998 4.229 4.218 4.223 4.218 4.266 1,855,140 4.2285 -1.13%
2017-07-17 0 7.990 7.970 7.990 7.840 8.030 705,000 5,609,610 7.9569 4.277 4.266 4.277 4.197 4.298 1,317,094 4.2591 1.14%
2017-07-14 0 7.900 7.890 7.900 7.880 7.920 334,500 2,641,610 7.8972 4.229 4.223 4.229 4.218 4.239 624,919 4.2271 0.00%
2017-07-13 0 7.900 7.890 7.900 7.880 8.060 1,409,000 11,226,080 7.9674 4.229 4.223 4.229 4.218 4.314 2,632,319 4.2647 0.00%
2017-07-12 0 7.900 7.890 7.900 7.890 8.130 1,382,847 10,969,687 7.9327 4.229 4.223 4.229 4.223 4.352 2,583,459 4.2461 -2.59%
2017-07-11 0 8.110 8.100 8.110 8.100 8.150 240,000 1,950,810 8.1284 4.341 4.336 4.341 4.336 4.362 448,372 4.3509 -0.25%
2017-07-10 0 8.130 8.110 8.140 8.050 8.170 2,894,242 23,535,494 8.1318 4.352 4.341 4.357 4.309 4.373 5,407,074 4.3527 0.99%
2017-07-07 0 8.050 8.030 8.070 7.910 8.070 1,358,478 10,860,522 7.9946 4.309 4.298 4.320 4.234 4.320 2,537,933 4.2793 0.75%
2017-07-06 0 7.990 7.990 8.020 7.960 8.170 1,294,000 10,358,600 8.0051 4.277 4.277 4.293 4.261 4.373 2,417,474 4.2849 -0.99%
2017-07-05 0 8.070 8.060 8.070 7.960 8.150 1,210,500 9,789,657 8.0873 4.320 4.314 4.320 4.261 4.362 2,261,478 4.3289 0.75%
2017-07-04 0 8.010 8.000 8.010 7.910 8.010 2,479,500 19,726,677 7.9559 4.288 4.282 4.288 4.234 4.288 4,632,246 4.2586 1.01%
2017-07-03 0 7.930 7.920 7.930 7.830 7.930 5,310,766 41,694,174 7.8509 4.245 4.239 4.245 4.191 4.245 9,921,667 4.2023 1.54%
2017-06-30 0 7.810 7.800 7.830 7.800 8.000 7,963,500 62,432,605 7.8398 4.180 4.175 4.191 4.175 4.282 14,877,552 4.1964 -2.38%
2017-06-29 0 8.000 7.980 8.000 7.980 8.110 7,782,000 62,440,665 8.0237 4.282 4.271 4.282 4.271 4.341 14,538,471 4.2949 -1.23%
2017-06-28 0 8.100 8.080 8.100 8.080 8.170 2,285,100 18,512,261 8.1013 4.336 4.325 4.336 4.325 4.373 4,269,064 4.3364 -0.61%
2017-06-27 0 8.150 8.140 8.150 8.140 8.210 4,762,690 38,860,577 8.1594 4.362 4.357 4.362 4.357 4.395 8,897,742 4.3675 -0.12%
2017-06-26 0 8.160 8.150 8.160 8.150 8.190 368,000 3,005,782 8.1679 4.368 4.362 4.368 4.362 4.384 687,504 4.3720 0.12%
2017-06-23 0 8.150 8.150 8.170 8.100 8.170 1,110,105 9,031,471 8.1357 4.362 4.362 4.373 4.336 4.373 2,073,918 4.3548 0.62%
2017-06-22 0 8.100 8.080 8.100 8.060 8.210 4,881,496 39,581,794 8.1085 4.336 4.325 4.336 4.314 4.395 9,119,698 4.3403 -1.22%
2017-06-21 0 8.200 8.190 8.200 8.160 8.250 1,171,440 9,613,260 8.2064 4.389 4.384 4.389 4.368 4.416 2,188,505 4.3926 -0.61%
2017-06-20 0 8.250 8.250 8.260 8.240 8.310 2,878,001 23,754,911 8.2540 4.416 4.416 4.421 4.411 4.448 5,376,733 4.4181 -0.60%
2017-06-19 0 8.300 8.290 8.300 8.260 8.330 858,769 7,123,482 8.2950 4.443 4.437 4.443 4.421 4.459 1,604,368 4.4401 -0.12%
2017-06-16 0 8.310 8.300 8.310 8.190 8.330 1,556,927 12,923,469 8.3006 4.448 4.443 4.448 4.384 4.459 2,908,679 4.4431 0.97%
2017-06-15 0 8.230 8.220 8.230 8.180 8.250 2,148,302 17,659,653 8.2203 4.405 4.400 4.405 4.379 4.416 4,013,496 4.4001 0.37%
2017-06-14 0 8.200 8.190 8.200 8.200 8.410 3,500,500 28,989,415 8.2815 4.389 4.384 4.389 4.389 4.502 6,539,696 4.4328 -0.61%
2017-06-13 0 8.250 8.250 8.260 8.240 8.320 2,316,500 19,162,045 8.2720 4.416 4.416 4.421 4.411 4.453 4,327,726 4.4277 -0.48%
2017-06-12 0 8.290 8.280 8.290 8.250 8.350 587,612 4,867,604 8.2837 4.437 4.432 4.437 4.416 4.470 1,097,787 4.4340 -0.24%
2017-06-09 0 8.310 8.310 8.320 8.300 8.380 1,016,701 8,502,618 8.3629 4.448 4.448 4.453 4.443 4.486 1,899,419 4.4764 -0.84%
2017-06-08 0 8.380 8.340 8.380 8.280 8.470 608,164 5,060,863 8.3215 4.486 4.464 4.486 4.432 4.534 1,136,183 4.4543 1.09%
2017-06-07 0 8.290 8.290 8.300 8.280 8.410 981,026 8,146,740 8.3043 4.437 4.437 4.443 4.432 4.502 1,832,770 4.4450 -1.43%
2017-06-06 0 8.410 8.400 8.410 8.400 8.490 1,875,000 15,828,305 8.4418 4.502 4.496 4.502 4.496 4.544 3,502,908 4.5186 -0.47%
2017-06-05 0 8.450 8.400 8.450 8.370 8.460 733,500 6,181,415 8.4273 4.523 4.496 4.523 4.480 4.528 1,370,338 4.5109 0.60%
2017-06-02 0 8.400 8.390 8.400 8.340 8.420 522,355 4,384,990 8.3947 4.496 4.491 4.496 4.464 4.507 975,873 4.4934 0.60%
2017-06-01 0 8.350 8.350 8.360 8.320 8.360 1,017,000 8,474,489 8.3328 4.470 4.470 4.475 4.453 4.475 1,899,977 4.4603 0.24%
2017-05-31 0 8.330 8.300 8.330 8.290 8.350 1,535,020 12,768,225 8.3180 4.459 4.443 4.459 4.437 4.470 2,867,752 4.4523 0.12%
2017-05-29 0 8.320 8.320 8.330 8.240 8.340 459,000 3,799,205 8.2771 4.453 4.453 4.459 4.411 4.464 857,512 4.4305 0.85%
2017-05-26 0 8.250 8.250 8.260 8.210 8.320 566,000 4,673,767 8.2575 4.416 4.416 4.421 4.395 4.453 1,057,411 4.4200 -0.84%
2017-05-25 0 8.320 8.310 8.320 8.290 8.390 389,575 3,241,450 8.3205 4.453 4.448 4.453 4.437 4.491 727,811 4.4537 -0.24%
2017-05-24 0 8.340 8.320 8.340 8.300 8.380 610,941 5,094,567 8.3389 4.464 4.453 4.464 4.443 4.486 1,141,371 4.4636 0.12%
2017-05-23 0 8.330 8.330 8.340 8.210 8.390 662,500 5,523,858 8.3379 4.459 4.459 4.464 4.395 4.491 1,237,694 4.4630 1.83%
2017-05-22 0 8.180 8.200 8.220 8.170 8.430 1,770,500 14,691,385 8.2979 4.379 4.389 4.400 4.373 4.512 3,307,680 4.4416 -1.45%
2017-05-19 0 8.300 8.300 8.340 8.300 8.390 517,500 4,307,470 8.3236 4.443 4.443 4.464 4.443 4.491 966,803 4.4554 -0.72%
2017-05-18 0 8.360 8.350 8.360 8.220 8.440 1,685,024 14,071,894 8.3512 4.475 4.470 4.475 4.400 4.518 3,147,992 4.4701 1.46%
2017-05-17 0 8.240 8.230 8.240 8.200 8.260 1,291,859 10,637,931 8.2346 4.411 4.405 4.411 4.389 4.421 2,413,474 4.4077 0.86%
2017-05-16 0 8.170 8.160 8.180 8.160 8.310 712,474 5,837,812 8.1937 4.373 4.368 4.379 4.368 4.448 1,331,057 4.3858 0.00%
2017-05-15 0 8.170 8.150 8.160 8.110 8.180 1,407,500 11,476,030 8.1535 4.373 4.362 4.368 4.341 4.379 2,629,517 4.3643 0.49%
2017-05-12 0 8.130 8.100 8.140 8.090 8.160 901,000 7,319,377 8.1236 4.352 4.336 4.357 4.330 4.368 1,683,264 4.3483 0.12%
2017-05-11 0 8.120 8.110 8.120 8.100 8.170 773,553 6,282,502 8.1216 4.346 4.341 4.346 4.336 4.373 1,445,165 4.3473 -0.85%
2017-05-10 0 8.190 8.170 8.180 8.080 8.200 1,045,500 8,521,885 8.1510 4.384 4.373 4.379 4.325 4.389 1,953,222 4.3630 -0.12%
2017-05-09 0 8.200 8.190 8.200 8.050 8.250 1,700,886 13,845,044 8.1399 4.389 4.384 4.389 4.309 4.416 3,177,625 4.3570 -0.24%
2017-05-08 0 8.220 8.190 8.220 8.060 8.240 1,075,500 8,783,070 8.1665 4.400 4.384 4.400 4.314 4.411 2,009,268 4.3713 0.24%
2017-05-05 0 8.200 8.200 8.210 8.110 8.340 1,246,500 10,242,175 8.2167 4.389 4.389 4.395 4.341 4.464 2,328,733 4.3982 -0.12%
2017-05-04 0 8.430 8.420 8.430 8.410 8.450 888,276 7,483,193 8.4244 4.395 4.389 4.395 4.384 4.405 1,703,962 4.3916 0.24%
2017-05-02 0 8.410 8.400 8.410 8.400 8.520 1,204,890 10,200,436 8.4659 4.384 4.379 4.384 4.379 4.441 2,311,316 4.4133 0.00%
2017-04-28 0 8.410 8.400 8.420 8.330 8.490 1,031,300 8,645,698 8.3833 4.384 4.379 4.389 4.342 4.426 1,978,322 4.3702 -0.94%
2017-04-27 0 8.490 8.440 8.490 8.210 8.500 3,873,810 32,335,281 8.3472 4.426 4.400 4.426 4.280 4.431 7,431,051 4.3514 3.16%
2017-04-26 0 8.230 8.230 8.240 8.200 8.240 1,546,000 12,717,885 8.2263 4.290 4.290 4.296 4.275 4.296 2,965,660 4.2884 0.37%
2017-04-25 0 8.200 8.190 8.200 8.130 8.250 4,047,100 33,086,468 8.1754 4.275 4.269 4.275 4.238 4.301 7,763,469 4.2618 0.61%
2017-04-24 0 8.150 8.150 8.160 8.140 8.230 4,725,800 38,562,183 8.1599 4.249 4.249 4.254 4.243 4.290 9,065,406 4.2538 -0.73%
2017-04-21 0 8.210 8.210 8.250 8.190 8.530 7,372,152 60,911,605 8.2624 4.280 4.280 4.301 4.269 4.447 14,141,849 4.3072 -3.75%
2017-04-20 0 8.530 8.510 8.560 8.530 8.590 1,467,500 12,553,659 8.5545 4.447 4.436 4.462 4.447 4.478 2,815,075 4.4594 -0.35%
2017-04-19 0 8.560 8.520 8.560 8.500 8.610 1,329,000 11,367,920 8.5537 4.462 4.441 4.462 4.431 4.488 2,549,394 4.4591 0.35%
2017-04-18 0 8.530 8.520 8.540 8.500 8.550 666,164 5,684,506 8.5332 4.447 4.441 4.452 4.431 4.457 1,277,889 4.4484 0.00%
2017-04-13 0 8.530 8.510 8.530 8.510 8.590 1,526,500 13,023,240 8.5314 4.447 4.436 4.447 4.436 4.478 2,928,254 4.4474 0.12%
2017-04-12 0 8.520 8.510 8.520 8.500 8.600 6,472,389 55,124,870 8.5169 4.441 4.436 4.441 4.431 4.483 12,415,852 4.4399 -0.58%
2017-04-11 0 8.570 8.560 8.570 8.550 8.630 503,382 4,316,273 8.5745 4.468 4.462 4.468 4.457 4.499 965,627 4.4699 -0.12%
2017-04-10 0 8.580 8.560 8.590 8.550 8.700 1,269,848 10,948,853 8.6222 4.473 4.462 4.478 4.457 4.535 2,435,924 4.4947 -1.15%
2017-04-07 0 8.680 8.660 8.680 8.650 8.760 1,125,519 9,772,966 8.6831 4.525 4.514 4.525 4.509 4.567 2,159,060 4.5265 0.12%
2017-04-06 0 8.670 8.660 8.670 8.640 8.800 2,972,646 25,798,230 8.6785 4.520 4.514 4.520 4.504 4.587 5,702,366 4.5241 -1.37%
2017-04-05 0 8.790 8.770 8.790 8.720 8.880 1,609,200 14,184,177 8.8144 4.582 4.572 4.582 4.546 4.629 3,086,896 4.5950 1.27%
2017-04-03 0 8.680 8.670 8.680 8.650 8.780 2,073,000 17,981,635 8.6742 4.525 4.520 4.525 4.509 4.577 3,976,594 4.5219 0.00%
2017-03-31 0 8.680 8.670 8.680 8.640 8.740 669,000 5,803,099 8.6743 4.525 4.520 4.525 4.504 4.556 1,283,329 4.5219 0.00%
2017-03-30 0 8.680 8.670 8.680 8.670 8.780 9,486,500 82,549,612 8.7018 4.525 4.520 4.525 4.520 4.577 18,197,760 4.5363 -0.34%
2017-03-29 0 8.710 8.690 8.740 8.690 8.740 1,532,865 13,337,008 8.7007 4.541 4.530 4.556 4.530 4.556 2,940,464 4.5357 0.23%
2017-03-28 0 8.690 8.680 8.690 8.680 8.740 486,000 4,228,692 8.7010 4.530 4.525 4.530 4.525 4.556 932,284 4.5358 0.12%
2017-03-27 0 8.680 8.670 8.680 8.640 8.800 2,640,500 22,965,452 8.6974 4.525 4.520 4.525 4.504 4.587 5,065,217 4.5340 -1.36%
2017-03-24 0 8.800 8.790 8.800 8.790 8.920 4,545,900 40,268,715 8.8582 4.587 4.582 4.587 4.582 4.650 8,720,307 4.6178 -1.01%
2017-03-23 0 8.890 8.880 8.910 8.850 9.050 1,443,000 12,856,745 8.9097 4.634 4.629 4.645 4.614 4.718 2,768,078 4.6446 -1.11%
2017-03-22 0 8.990 8.960 8.990 8.910 8.990 507,000 4,549,370 8.9731 4.686 4.671 4.686 4.645 4.686 972,568 4.6777 0.00%
2017-03-21 0 8.990 8.970 9.000 8.810 9.000 12,771,000 112,474,475 8.8070 4.686 4.676 4.692 4.593 4.692 24,498,349 4.5911 1.93%
2017-03-20 0 8.820 8.810 8.830 8.800 8.930 876,000 7,753,580 8.8511 4.598 4.593 4.603 4.587 4.655 1,680,413 4.6141 -0.34%
2017-03-17 0 8.850 8.830 8.890 8.830 8.920 727,500 6,453,882 8.8713 4.614 4.603 4.634 4.603 4.650 1,395,548 4.6246 -0.45%
2017-03-16 0 8.890 8.870 8.890 8.870 8.940 716,600 6,379,452 8.9024 4.634 4.624 4.634 4.624 4.660 1,374,639 4.6408 0.23%
2017-03-15 0 8.870 8.860 8.880 8.850 9.000 699,500 6,215,707 8.8859 4.624 4.619 4.629 4.614 4.692 1,341,837 4.6322 -1.22%
2017-03-14 0 8.980 8.980 8.990 8.960 9.020 201,500 1,808,710 8.9762 4.681 4.681 4.686 4.671 4.702 386,533 4.6793 -0.11%
2017-03-13 0 8.990 8.970 8.980 8.970 9.030 456,500 4,102,111 8.9860 4.686 4.676 4.681 4.676 4.707 875,695 4.6844 0.00%
2017-03-10 0 8.990 8.980 8.990 8.900 9.020 660,300 5,921,886 8.9685 4.686 4.681 4.686 4.640 4.702 1,266,640 4.6753 0.45%
2017-03-09 0 8.950 8.930 8.950 8.930 8.990 1,082,400 9,701,144 8.9626 4.666 4.655 4.666 4.655 4.686 2,076,346 4.6722 -0.11%
2017-03-08 0 8.960 8.950 8.960 8.840 8.990 386,000 3,447,097 8.9303 4.671 4.666 4.671 4.608 4.686 740,456 4.6554 1.13%
2017-03-07 0 8.860 8.850 8.860 8.850 8.930 655,000 5,813,472 8.8755 4.619 4.614 4.619 4.614 4.655 1,256,473 4.6268 -0.78%
2017-03-06 0 8.930 8.910 8.920 8.850 8.960 587,000 5,238,218 8.9237 4.655 4.645 4.650 4.614 4.671 1,126,030 4.6519 0.00%
2017-03-03 0 8.930 8.920 8.930 8.880 9.000 376,800 3,364,259 8.9285 4.655 4.650 4.655 4.629 4.692 722,808 4.6544 -1.00%
2017-03-02 0 9.020 9.010 9.050 8.960 9.090 380,500 3,432,135 9.0201 4.702 4.697 4.718 4.671 4.739 729,905 4.7022 -0.22%
2017-03-01 0 9.040 9.030 9.040 8.990 9.050 414,000 3,743,587 9.0425 4.713 4.707 4.713 4.686 4.718 794,168 4.7138 -0.11%
2017-02-28 0 9.050 9.010 9.060 8.830 9.060 1,462,000 13,058,717 8.9321 4.718 4.697 4.723 4.603 4.723 2,804,525 4.6563 2.03%
2017-02-27 0 8.870 8.830 8.880 8.800 8.880 948,000 8,390,828 8.8511 4.624 4.603 4.629 4.587 4.629 1,818,529 4.6141 0.23%
2017-02-24 0 8.850 8.850 8.860 8.830 8.900 464,038 4,102,802 8.8415 4.614 4.614 4.619 4.603 4.640 890,155 4.6091 0.00%
2017-02-23 0 8.850 8.830 8.850 8.810 8.960 1,031,084 9,143,470 8.8678 4.614 4.603 4.614 4.593 4.671 1,977,907 4.6228 0.23%
2017-02-22 0 8.830 8.820 8.830 8.800 9.090 2,794,500 24,740,397 8.8532 4.603 4.598 4.603 4.587 4.739 5,360,632 4.6152 -2.43%
2017-02-21 0 9.050 9.040 9.050 9.030 9.100 689,672 6,239,663 9.0473 4.718 4.713 4.718 4.707 4.744 1,322,984 4.7164 -0.22%
2017-02-20 0 9.070 9.050 9.070 9.040 9.070 238,500 2,160,965 9.0606 4.728 4.718 4.728 4.713 4.728 457,510 4.7233 0.67%
2017-02-17 0 9.010 9.010 9.020 9.000 9.110 875,356 7,919,354 9.0470 4.697 4.697 4.702 4.692 4.749 1,679,178 4.7162 -0.44%
2017-02-16 0 9.050 9.050 9.060 9.010 9.100 865,356 7,836,613 9.0559 4.718 4.718 4.723 4.697 4.744 1,659,995 4.7209 0.00%
2017-02-15 0 9.050 9.040 9.050 9.040 9.130 826,500 7,499,192 9.0734 4.718 4.713 4.718 4.713 4.759 1,585,458 4.7300 -0.66%
2017-02-14 0 9.110 9.100 9.120 9.050 9.170 2,551,000 23,285,900 9.1281 4.749 4.744 4.754 4.718 4.780 4,893,531 4.7585 0.55%
2017-02-13 0 9.060 9.050 9.060 9.010 9.110 2,108,763 19,084,405 9.0500 4.723 4.718 4.723 4.697 4.749 4,045,197 4.7178 0.00%
2017-02-10 0 9.060 9.040 9.060 9.040 9.300 8,020,500 72,814,257 9.0785 4.723 4.713 4.723 4.713 4.848 15,385,562 4.7326 -1.52%
2017-02-09 0 9.200 9.180 9.200 9.170 9.350 1,440,500 13,337,977 9.2593 4.796 4.786 4.796 4.780 4.874 2,763,282 4.8269 -1.08%
2017-02-08 0 9.300 9.290 9.300 9.270 9.390 403,516 3,755,098 9.3059 4.848 4.843 4.848 4.832 4.895 774,057 4.8512 0.54%
2017-02-07 0 9.250 9.240 9.250 9.250 9.380 558,500 5,182,845 9.2799 4.822 4.817 4.822 4.822 4.890 1,071,359 4.8376 -0.22%
2017-02-06 0 9.270 9.270 9.290 9.210 9.390 817,192 7,584,584 9.2813 4.832 4.832 4.843 4.801 4.895 1,567,603 4.8383 -0.96%
2017-02-03 0 9.360 9.360 9.390 9.300 9.470 868,680 8,156,044 9.3890 4.879 4.879 4.895 4.848 4.937 1,666,371 4.8945 0.00%
2017-02-02 0 9.360 9.330 9.380 9.270 9.510 1,216,492 11,510,986 9.4624 4.879 4.864 4.890 4.832 4.958 2,333,572 4.9328 -1.89%
2017-02-01 0 9.540 9.530 9.540 9.410 9.600 1,487,505 14,208,709 9.5520 4.973 4.968 4.973 4.905 5.004 2,853,451 4.9795 0.85%
2017-01-27 0 9.460 9.440 9.460 9.290 9.490 659,573 6,212,123 9.4184 4.932 4.921 4.932 4.843 4.947 1,265,245 4.9098 0.53%
2017-01-26 0 9.410 9.420 9.440 9.290 9.460 1,147,964 10,769,119 9.3811 4.905 4.911 4.921 4.843 4.932 2,202,116 4.8904 1.95%
2017-01-25 0 9.230 9.220 9.230 9.130 9.250 597,000 5,503,670 9.2189 4.812 4.806 4.812 4.759 4.822 1,145,213 4.8058 0.44%
2017-01-24 0 9.190 9.180 9.200 9.110 9.200 1,004,857 9,187,901 9.1435 4.791 4.786 4.796 4.749 4.796 1,927,597 4.7665 1.21%
2017-01-23 0 9.080 9.050 9.060 9.050 9.120 1,583,500 14,370,975 9.0754 4.733 4.718 4.723 4.718 4.754 3,037,596 4.7310 0.67%
2017-01-20 0 9.020 9.000 9.050 9.000 9.150 2,553,387 23,139,991 9.0625 4.702 4.692 4.718 4.692 4.770 4,898,110 4.7243 -0.44%
2017-01-19 0 9.060 9.050 9.060 9.000 9.080 510,500 4,607,775 9.0260 4.723 4.718 4.723 4.692 4.733 979,282 4.7053 0.00%
2017-01-18 0 9.060 9.050 9.060 9.040 9.180 1,532,000 13,934,825 9.0958 4.723 4.718 4.723 4.713 4.786 2,938,804 4.7417 0.11%
2017-01-17 0 9.050 9.050 9.060 8.970 9.070 3,355,000 30,347,656 9.0455 4.718 4.718 4.723 4.676 4.728 6,435,828 4.7154 0.22%
2017-01-16 0 9.030 9.030 9.040 8.820 9.060 4,149,500 36,990,954 8.9146 4.707 4.707 4.713 4.598 4.723 7,959,901 4.6472 4.03%
2017-01-13 0 8.680 8.650 8.670 8.470 8.680 2,040,403 17,535,905 8.5943 4.525 4.509 4.520 4.415 4.525 3,914,064 4.4802 2.84%
2017-01-12 0 8.440 8.420 8.430 8.370 8.460 535,934 4,515,952 8.4263 4.400 4.389 4.395 4.363 4.410 1,028,071 4.3926 0.48%
2017-01-11 0 8.400 8.390 8.410 8.280 8.460 973,824 8,157,943 8.3772 4.379 4.374 4.384 4.316 4.410 1,868,067 4.3671 1.08%
2017-01-10 0 8.310 8.300 8.320 8.230 8.390 1,175,000 9,757,971 8.3047 4.332 4.327 4.337 4.290 4.374 2,253,979 4.3292 -0.36%
2017-01-09 0 8.340 8.340 8.350 8.300 8.470 437,200 3,658,311 8.3676 4.348 4.348 4.353 4.327 4.415 838,672 4.3620 0.36%
2017-01-06 0 8.310 8.310 8.320 8.270 8.430 499,500 4,155,960 8.3202 4.332 4.332 4.337 4.311 4.395 958,181 4.3373 -1.31%
2017-01-05 0 8.420 8.390 8.420 8.330 8.470 603,877 5,041,584 8.3487 4.389 4.374 4.389 4.342 4.415 1,158,405 4.3522 0.96%
2017-01-04 0 8.340 8.300 8.360 8.180 8.600 1,240,000 10,361,765 8.3563 4.348 4.327 4.358 4.264 4.483 2,378,667 4.3561 -2.80%
2017-01-03 0 8.580 8.560 8.580 8.510 8.620 599,700 5,144,047 8.5777 4.473 4.462 4.473 4.436 4.494 1,150,392 4.4716 0.82%
2016-12-30 0 8.510 8.500 8.510 8.310 8.520 531,610 4,507,665 8.4793 4.436 4.431 4.436 4.332 4.441 1,019,777 4.4202 2.04%
2016-12-29 0 8.340 8.340 8.350 8.290 8.390 69,000 576,283 8.3519 4.348 4.348 4.353 4.322 4.374 132,361 4.3539 -0.48%
2016-12-28 0 8.380 8.360 8.370 8.280 8.470 612,900 5,129,347 8.3690 4.368 4.358 4.363 4.316 4.415 1,175,714 4.3628 0.84%
2016-12-23 0 8.510 8.490 8.520 8.490 8.570 482,000 4,105,831 8.5183 4.332 4.322 4.337 4.322 4.363 946,864 4.3362 -1.16%
2016-12-22 0 8.610 8.580 8.610 8.450 8.610 811,000 6,938,870 8.5559 4.383 4.368 4.383 4.301 4.383 1,593,167 4.3554 0.23%
2016-12-21 0 8.590 8.570 8.600 8.420 8.630 1,004,845 8,550,557 8.5093 4.373 4.363 4.378 4.286 4.393 1,973,965 4.3317 1.06%
2016-12-20 0 8.500 8.490 8.500 8.450 8.590 682,000 5,813,180 8.5237 4.327 4.322 4.327 4.301 4.373 1,339,753 4.3390 0.12%
2016-12-19 0 8.490 8.490 8.500 8.440 8.530 711,517 6,035,352 8.4824 4.322 4.322 4.327 4.296 4.342 1,397,738 4.3179 0.00%
2016-12-16 0 8.490 8.480 8.520 8.460 8.680 2,746,661 23,355,641 8.5033 4.322 4.317 4.337 4.307 4.419 5,395,672 4.3286 -1.28%
2016-12-15 0 8.600 8.570 8.600 8.530 8.790 355,000 3,060,722 8.6218 4.378 4.363 4.378 4.342 4.475 697,379 4.3889 0.00%
2016-12-14 0 8.600 8.590 8.600 8.580 8.650 1,492,000 12,831,242 8.6000 4.378 4.373 4.378 4.368 4.403 2,930,956 4.3778 0.12%
2016-12-13 0 8.590 8.570 8.590 8.540 8.610 1,649,000 14,144,080 8.5774 4.373 4.363 4.373 4.347 4.383 3,239,374 4.3663 0.70%
2016-12-12 0 8.530 8.540 8.550 8.510 8.660 569,731 4,871,103 8.5498 4.342 4.347 4.352 4.332 4.408 1,119,207 4.3523 -0.47%
2016-12-09 0 8.570 8.550 8.580 8.530 8.850 2,020,685 17,433,450 8.6275 4.363 4.352 4.368 4.342 4.505 3,969,530 4.3918 -1.61%
2016-12-08 0 8.710 8.710 8.720 8.680 8.820 215,000 1,875,720 8.7243 4.434 4.434 4.439 4.419 4.490 422,356 4.4411 -0.57%
2016-12-07 0 8.760 8.740 8.770 8.730 8.880 211,500 1,851,840 8.7557 4.459 4.449 4.464 4.444 4.520 415,481 4.4571 -0.79%
2016-12-06 0 8.830 8.810 8.850 8.680 8.850 754,889 6,625,162 8.7763 4.495 4.485 4.505 4.419 4.505 1,482,940 4.4676 0.11%
2016-12-05 0 8.820 8.820 8.850 8.700 8.900 4,074,000 35,995,178 8.8353 4.490 4.490 4.505 4.429 4.531 8,003,160 4.4976 0.46%
2016-12-02 0 8.780 8.770 8.800 8.650 8.800 1,356,578 11,837,725 8.7262 4.469 4.464 4.480 4.403 4.480 2,664,926 4.4420 0.80%
2016-12-01 0 8.710 8.700 8.720 8.640 8.780 497,086 4,320,838 8.6923 4.434 4.429 4.439 4.398 4.469 976,499 4.4248 -0.91%
2016-11-30 0 8.790 8.760 8.790 8.760 8.890 861,553 7,589,142 8.8087 4.475 4.459 4.475 4.459 4.525 1,692,476 4.4840 -0.11%
2016-11-29 0 8.800 8.770 8.800 8.600 8.840 573,123 5,008,283 8.7386 4.480 4.464 4.480 4.378 4.500 1,125,870 4.4484 2.56%
2016-11-28 0 8.580 8.570 8.590 8.500 8.620 791,500 6,785,880 8.5734 4.368 4.363 4.373 4.327 4.388 1,554,860 4.3643 -0.35%
2016-11-25 0 8.610 8.570 8.620 8.490 8.620 2,943,000 25,155,367 8.5475 4.383 4.363 4.388 4.322 4.388 5,781,369 4.3511 0.12%
2016-11-24 0 8.600 8.570 8.600 8.550 8.650 1,470,000 12,625,454 8.5887 4.378 4.363 4.378 4.352 4.403 2,887,738 4.3721 0.00%
2016-11-23 0 8.600 8.600 8.610 8.520 8.630 1,818,500 15,581,352 8.5682 4.378 4.378 4.383 4.337 4.393 3,572,348 4.3617 0.94%
2016-11-22 0 8.520 8.520 8.530 8.430 8.650 2,848,500 24,223,250 8.5039 4.337 4.337 4.342 4.291 4.403 5,595,729 4.3289 -0.23%
2016-11-21 0 8.540 8.520 8.540 8.500 8.720 1,316,500 11,302,407 8.5852 4.347 4.337 4.347 4.327 4.439 2,586,195 4.3703 -2.06%
2016-11-18 0 8.720 8.720 8.730 8.720 8.770 663,500 5,789,831 8.7262 4.439 4.439 4.444 4.439 4.464 1,303,411 4.4421 -0.34%
2016-11-17 0 8.750 8.740 8.750 8.740 8.860 356,500 3,123,260 8.7609 4.454 4.449 4.454 4.449 4.510 700,326 4.4597 -0.68%
2016-11-16 0 8.810 8.810 8.830 8.790 8.830 813,358 7,165,454 8.8097 4.485 4.485 4.495 4.475 4.495 1,597,799 4.4846 0.46%
2016-11-15 0 8.770 8.760 8.770 8.720 8.810 830,500 7,263,517 8.7460 4.464 4.459 4.464 4.439 4.485 1,631,474 4.4521 0.00%
2016-11-14 0 8.770 8.760 8.770 8.760 8.990 519,800 4,581,290 8.8136 4.464 4.459 4.464 4.459 4.576 1,021,120 4.4865 -1.68%
2016-11-11 0 8.920 8.900 8.910 8.850 9.230 5,799,000 52,234,551 9.0075 4.541 4.531 4.536 4.505 4.699 11,391,832 4.5853 -2.73%
2016-11-10 0 9.170 9.140 9.170 9.150 9.200 2,969,000 27,241,095 9.1752 4.668 4.653 4.668 4.658 4.683 5,832,445 4.6706 1.33%
2016-11-09 0 9.050 9.030 9.050 9.000 9.180 256,891 2,334,847 9.0889 4.607 4.597 4.607 4.581 4.673 504,649 4.6267 -1.52%
2016-11-08 0 9.190 9.170 9.190 9.120 9.200 724,768 6,626,769 9.1433 4.678 4.668 4.678 4.643 4.683 1,423,769 4.6544 0.66%
2016-11-07 0 9.130 9.120 9.130 9.080 9.200 792,473 7,249,344 9.1477 4.648 4.643 4.648 4.622 4.683 1,556,772 4.6567 0.11%
2016-11-04 0 9.120 9.110 9.120 9.060 9.180 275,500 2,513,582 9.1237 4.643 4.637 4.643 4.612 4.673 541,205 4.6444 0.00%
2016-11-03 0 9.120 9.120 9.130 9.100 9.150 476,000 4,345,826 9.1299 4.643 4.643 4.648 4.632 4.658 935,077 4.6476 -0.11%
2016-11-02 0 9.130 9.110 9.130 9.020 9.130 371,000 3,376,260 9.1004 4.648 4.637 4.648 4.592 4.648 728,810 4.6326 0.33%
2016-11-01 0 9.100 9.090 9.100 9.060 9.190 1,972,535 17,929,267 9.0895 4.632 4.627 4.632 4.612 4.678 3,874,942 4.6270 -0.55%
2016-10-31 0 9.150 9.110 9.160 9.000 9.170 1,234,743 11,246,900 9.1087 4.658 4.637 4.663 4.581 4.668 2,425,588 4.6368 0.77%
2016-10-28 0 9.080 9.080 9.100 9.030 9.120 1,682,200 15,280,302 9.0835 4.622 4.622 4.632 4.597 4.643 3,304,594 4.6240 0.33%
2016-10-27 0 9.050 9.030 9.050 8.980 9.070 3,097,500 27,979,647 9.0330 4.607 4.597 4.607 4.571 4.617 6,084,876 4.5982 0.00%
2016-10-26 0 9.050 9.050 9.080 8.950 9.080 334,500 3,028,425 9.0536 4.607 4.607 4.622 4.556 4.622 657,108 4.6087 -0.11%
2016-10-25 0 9.060 9.030 9.060 8.990 9.150 264,500 2,399,857 9.0732 4.612 4.597 4.612 4.576 4.658 519,596 4.6187 -0.66%
2016-10-24 0 9.120 9.120 9.140 9.040 9.270 798,100 7,320,112 9.1719 4.643 4.643 4.653 4.602 4.719 1,567,826 4.6690 0.55%
2016-10-20 0 9.070 9.080 9.090 9.000 9.120 583,000 5,286,834 9.0683 4.617 4.622 4.627 4.581 4.643 1,145,273 4.6162 1.34%
2016-10-19 0 8.950 8.910 8.950 8.900 9.050 411,500 3,684,439 8.9537 4.556 4.536 4.556 4.531 4.607 808,370 4.5579 -1.21%
2016-10-18 0 9.060 9.020 9.050 9.000 9.130 890,873 8,070,710 9.0593 4.612 4.592 4.607 4.581 4.648 1,750,073 4.6116 -0.66%
2016-10-17 0 9.120 9.120 9.130 8.940 9.150 1,260,055 11,395,424 9.0436 4.643 4.643 4.648 4.551 4.658 2,475,312 4.6036 2.47%
2016-10-14 0 8.900 8.880 8.920 8.800 9.060 1,257,000 11,168,449 8.8850 4.531 4.520 4.541 4.480 4.612 2,469,311 4.5229 0.56%
2016-10-13 0 8.850 8.850 8.870 8.820 8.900 1,206,800 10,706,750 8.8720 4.505 4.505 4.515 4.490 4.531 2,370,695 4.5163 -0.78%
2016-10-12 0 8.920 8.890 8.930 8.850 8.930 442,000 3,930,845 8.8933 4.541 4.525 4.546 4.505 4.546 868,286 4.5271 -0.34%
2016-10-11 0 8.950 8.910 8.960 8.830 8.960 625,500 5,583,655 8.9267 4.556 4.536 4.561 4.495 4.561 1,228,762 4.5441 0.11%
2016-10-07 0 8.940 8.930 8.940 8.800 8.950 515,500 4,597,967 8.9194 4.551 4.546 4.551 4.480 4.556 1,012,673 4.5404 -0.11%
2016-10-06 0 8.950 8.930 8.950 8.850 8.990 2,000,000 17,880,799 8.9404 4.556 4.546 4.556 4.505 4.576 3,928,895 4.5511 -0.33%
2016-10-05 0 8.980 8.960 8.970 8.800 8.990 920,369 8,258,378 8.9729 4.571 4.561 4.566 4.480 4.576 1,808,017 4.5676 0.34%
2016-10-04 0 8.950 8.940 8.970 8.920 9.010 612,367 5,499,152 8.9802 4.556 4.551 4.566 4.541 4.587 1,202,963 4.5713 0.90%
2016-10-03 0 8.870 8.870 8.880 8.800 8.930 5,319,512 46,614,813 8.7630 4.515 4.515 4.520 4.480 4.546 10,449,903 4.4608 1.60%
2016-09-30 0 8.730 8.730 8.740 8.640 8.800 397,000 3,466,617 8.7320 4.444 4.444 4.449 4.398 4.480 779,886 4.4450 -0.34%
2016-09-29 0 8.760 8.760 8.780 8.760 8.810 2,510,500 22,080,940 8.7954 4.459 4.459 4.469 4.459 4.485 4,931,746 4.4773 -0.45%
2016-09-28 0 8.800 8.790 8.800 8.740 8.850 1,564,500 13,741,335 8.7832 4.480 4.475 4.480 4.449 4.505 3,073,378 4.4711 0.57%
2016-09-27 0 8.750 8.740 8.760 8.700 8.810 941,000 8,243,587 8.7605 4.454 4.449 4.459 4.429 4.485 1,848,545 4.4595 -1.13%
2016-09-26 0 8.850 8.850 8.900 8.780 9.020 1,744,000 15,511,037 8.8939 4.505 4.505 4.531 4.469 4.592 3,425,997 4.5275 -0.56%
2016-09-23 0 8.900 8.890 8.900 8.730 8.910 1,925,200 17,031,058 8.8464 4.531 4.525 4.531 4.444 4.536 3,781,955 4.5032 -0.34%
2016-09-22 0 8.930 8.920 8.930 8.910 9.140 2,869,000 25,676,950 8.9498 4.546 4.541 4.546 4.536 4.653 5,636,000 4.5559 -1.22%
2016-09-21 0 9.040 9.040 9.050 9.030 9.170 2,178,700 19,723,036 9.0527 4.602 4.602 4.607 4.597 4.668 4,279,942 4.6082 -1.74%
2016-09-20 0 9.200 9.190 9.200 9.070 9.270 463,500 4,255,980 9.1823 4.683 4.678 4.683 4.617 4.719 910,521 4.6742 0.11%
2016-09-19 0 9.190 9.160 9.200 9.160 9.240 4,697,435 43,172,747 9.1907 4.678 4.663 4.683 4.663 4.704 9,227,865 4.6785 0.00%
2016-09-15 0 9.190 9.170 9.200 8.980 9.240 2,846,800 26,202,756 9.2043 4.678 4.668 4.683 4.571 4.704 5,592,389 4.6854 1.21%
2016-09-14 0 9.080 9.050 9.080 9.050 9.320 1,611,386 14,633,559 9.0813 4.622 4.607 4.622 4.607 4.744 3,165,483 4.6229 -2.58%
2016-09-13 0 9.320 9.300 9.320 9.180 9.320 5,490,434 50,682,331 9.2310 4.744 4.734 4.744 4.673 4.744 10,785,670 4.6990 1.86%
2016-09-12 0 9.150 9.130 9.150 9.110 9.230 736,500 6,728,985 9.1364 4.658 4.648 4.658 4.637 4.699 1,446,816 4.6509 -2.24%
2016-09-09 0 9.360 9.310 9.360 9.150 9.500 1,690,729 15,838,111 9.3676 4.765 4.739 4.765 4.658 4.836 3,321,349 4.7686 1.85%
2016-09-08 0 9.190 9.180 9.190 9.110 9.250 329,073 3,019,090 9.1745 4.678 4.673 4.678 4.637 4.709 646,447 4.6703 -0.54%
2016-09-07 0 9.240 9.220 9.250 9.150 9.260 2,222,510 20,507,777 9.2273 4.704 4.693 4.709 4.658 4.714 4,366,004 4.6971 0.43%
2016-09-06 0 9.200 9.200 9.240 9.160 9.290 920,000 8,465,085 9.2012 4.683 4.683 4.704 4.663 4.729 1,807,292 4.6839 0.77%
2016-09-05 0 9.130 9.130 9.140 8.980 9.280 907,500 8,269,672 9.1126 4.648 4.648 4.653 4.571 4.724 1,782,736 4.6388 -0.87%
2016-09-02 0 9.210 9.190 9.200 8.880 9.230 5,316,000 48,349,296 9.0951 4.688 4.678 4.683 4.520 4.699 10,443,003 4.6298 4.42%
2016-09-01 0 8.820 8.820 8.850 8.680 8.840 1,022,276 8,923,378 8.7289 4.490 4.490 4.505 4.419 4.500 2,008,208 4.4435 1.73%
2016-08-31 0 8.670 8.660 8.670 8.650 8.750 1,135,000 9,843,380 8.6726 4.413 4.408 4.413 4.403 4.454 2,229,648 4.4148 -0.46%
2016-08-30 0 8.710 8.700 8.710 8.620 8.790 1,113,500 9,693,097 8.7051 4.434 4.429 4.434 4.388 4.475 2,187,412 4.4313 1.63%
2016-08-29 0 8.570 8.550 8.560 8.560 8.810 484,738 4,190,809 8.6455 4.363 4.352 4.357 4.357 4.485 952,242 4.4010 -1.83%
2016-08-26 0 8.730 8.710 8.730 8.650 8.830 1,793,941 15,639,311 8.7179 4.444 4.434 4.444 4.403 4.495 3,524,103 4.4378 0.92%
2016-08-25 0 8.650 8.640 8.650 8.550 8.750 812,500 6,992,016 8.6056 4.403 4.398 4.403 4.352 4.454 1,596,114 4.3807 -1.03%
2016-08-24 0 8.740 8.730 8.750 8.470 8.790 2,724,845 23,568,994 8.6497 4.449 4.444 4.454 4.312 4.475 5,352,815 4.4031 2.70%
2016-08-23 0 8.510 8.510 8.520 8.310 8.520 2,803,900 23,655,526 8.4367 4.332 4.332 4.337 4.230 4.337 5,508,115 4.2947 0.00%
2016-08-22 0 8.510 8.510 8.520 8.480 8.760 4,691,500 40,478,757 8.6281 4.332 4.332 4.337 4.317 4.459 9,216,206 4.3921 -2.85%
2016-08-19 0 8.760 8.750 8.800 8.630 9.150 4,538,500 39,695,940 8.7465 4.459 4.454 4.480 4.393 4.658 8,915,645 4.4524 -3.84%
2016-08-18 0 9.110 9.100 9.120 9.080 9.400 2,222,241 20,364,134 9.1638 4.637 4.632 4.643 4.622 4.785 4,365,476 4.6648 -2.04%
2016-08-17 0 9.300 9.330 9.340 9.260 9.520 3,217,676 30,096,142 9.3534 4.734 4.749 4.755 4.714 4.846 6,320,956 4.7613 0.32%
2016-08-16 0 9.270 9.270 9.290 9.210 9.350 1,508,239 14,018,411 9.2946 4.719 4.719 4.729 4.688 4.760 2,962,856 4.7314 -0.64%
2016-08-15 0 9.330 9.280 9.330 9.240 9.370 687,000 6,395,439 9.3092 4.749 4.724 4.749 4.704 4.770 1,349,576 4.7389 -0.53%
2016-08-12 0 9.380 9.370 9.380 9.270 9.550 5,233,344 49,104,129 9.3829 4.775 4.770 4.775 4.719 4.861 10,280,630 4.7764 0.97%
2016-08-11 0 9.290 9.290 9.310 9.170 9.330 1,073,500 9,948,747 9.2676 4.729 4.729 4.739 4.668 4.749 2,108,835 4.7177 0.00%
2016-08-10 0 9.290 9.260 9.290 9.220 9.370 291,000 2,697,520 9.2698 4.729 4.714 4.729 4.693 4.770 571,654 4.7188 -0.21%
2016-08-09 0 9.310 9.300 9.310 9.260 9.380 2,312,000 21,668,080 9.3720 4.739 4.734 4.739 4.714 4.775 4,541,803 4.7708 -0.64%
2016-08-08 0 9.370 9.370 9.380 9.320 9.400 228,500 2,141,735 9.3730 4.770 4.770 4.775 4.744 4.785 448,876 4.7713 0.75%
2016-08-05 0 9.300 9.310 9.320 9.270 9.330 675,156 6,275,847 9.2954 4.734 4.739 4.744 4.719 4.749 1,326,309 4.7318 0.98%
2016-08-04 0 9.210 9.200 9.210 9.150 9.240 601,125 5,538,523 9.2136 4.688 4.683 4.688 4.658 4.704 1,180,879 4.6902 -0.22%
2016-08-03 0 9.230 9.230 9.240 8.950 9.250 1,428,838 13,098,734 9.1674 4.699 4.699 4.704 4.556 4.709 2,806,877 4.6667 0.44%
2016-08-01 0 9.190 9.190 9.210 9.140 9.290 1,335,000 12,263,135 9.1859 4.678 4.678 4.688 4.653 4.729 2,622,538 4.6761 -0.76%
2016-07-29 0 9.260 9.270 9.290 9.240 9.340 1,260,700 11,747,582 9.3183 4.714 4.719 4.729 4.704 4.755 2,476,579 4.7435 -1.28%
2016-07-28 0 9.380 9.380 9.390 9.290 9.410 816,609 7,657,864 9.3776 4.775 4.775 4.780 4.729 4.790 1,604,186 4.7737 0.86%
2016-07-27 0 9.300 9.260 9.300 9.180 9.330 1,260,000 11,705,897 9.2904 4.734 4.714 4.734 4.673 4.749 2,475,204 4.7293 0.00%
2016-07-26 0 9.300 9.300 9.310 9.110 9.380 3,038,900 28,133,474 9.2578 4.734 4.734 4.739 4.637 4.775 5,969,760 4.7127 -1.06%
2016-07-25 0 9.400 9.370 9.400 9.100 9.420 1,830,573 17,120,673 9.3526 4.785 4.770 4.785 4.632 4.795 3,596,065 4.7609 1.29%
2016-07-22 0 9.280 9.270 9.300 8.910 9.330 2,751,000 25,014,523 9.0929 4.724 4.719 4.734 4.536 4.749 5,404,195 4.6287 3.46%
2016-07-21 0 8.970 8.960 8.970 8.900 8.990 2,363,900 21,165,634 8.9537 4.566 4.561 4.566 4.531 4.576 4,643,758 4.5579 0.22%
2016-07-20 0 8.950 8.930 8.960 8.830 8.960 828,358 7,397,580 8.9304 4.556 4.546 4.561 4.495 4.561 1,627,266 4.5460 -0.33%
2016-07-19 0 8.980 8.930 8.990 8.850 8.990 2,990,500 26,555,166 8.8798 4.571 4.546 4.576 4.505 4.576 5,874,681 4.5203 1.47%
2016-07-18 0 8.850 8.840 8.850 8.770 8.850 2,670,655 23,548,432 8.8175 4.505 4.500 4.505 4.464 4.505 5,246,362 4.4885 0.45%
2016-07-15 0 8.810 8.800 8.830 8.730 8.970 5,020,500 44,225,589 8.8090 4.485 4.480 4.495 4.444 4.566 9,862,509 4.4842 0.00%
2016-07-14 0 8.810 8.770 8.840 8.580 8.840 1,139,199 9,941,253 8.7265 4.485 4.464 4.500 4.368 4.500 2,237,897 4.4422 1.97%
2016-07-13 0 8.640 8.630 8.640 8.550 8.640 1,347,500 11,595,425 8.6051 4.398 4.393 4.398 4.352 4.398 2,647,093 4.3804 0.23%
2016-07-12 0 8.620 8.650 8.660 8.500 8.650 4,567,500 39,072,827 8.5545 4.388 4.403 4.408 4.327 4.403 8,972,614 4.3547 1.29%
2016-07-11 0 8.510 8.510 8.530 8.360 8.670 7,593,751 64,379,990 8.4780 4.332 4.332 4.342 4.256 4.413 14,917,526 4.3157 3.03%
2016-07-08 0 8.260 8.250 8.270 8.100 8.300 3,094,668 25,333,392 8.1861 4.205 4.200 4.210 4.123 4.225 6,079,313 4.1671 2.23%
2016-07-07 0 8.080 8.080 8.090 8.030 8.110 713,900 5,769,195 8.0812 4.113 4.113 4.118 4.088 4.128 1,402,419 4.1137 -0.25%
2016-07-06 0 8.100 8.090 8.100 8.020 8.140 911,000 7,357,610 8.0764 4.123 4.118 4.123 4.083 4.144 1,789,612 4.1113 -1.22%
2016-07-05 0 8.200 8.180 8.200 8.180 8.250 3,796,875 31,171,863 8.2099 4.174 4.164 4.174 4.164 4.200 7,458,762 4.1792 -0.36%
2016-07-04 0 8.230 8.220 8.270 8.150 8.300 5,058,500 41,519,025 8.2078 4.189 4.184 4.210 4.149 4.225 9,937,158 4.1782 0.98%
2016-06-30 0 8.150 8.140 8.150 8.080 8.230 1,764,500 14,387,050 8.1536 4.149 4.144 4.149 4.113 4.189 3,466,268 4.1506 -0.37%
2016-06-29 0 8.180 8.170 8.180 8.150 8.240 2,138,783 17,512,844 8.1882 4.164 4.159 4.164 4.149 4.195 4,201,527 4.1682 0.12%
2016-06-28 0 8.170 8.160 8.170 8.050 8.240 1,735,900 14,160,313 8.1573 4.159 4.154 4.159 4.098 4.195 3,410,085 4.1525 1.62%
2016-06-27 0 8.040 8.040 8.080 7.980 8.160 2,875,500 23,093,850 8.0312 4.093 4.093 4.113 4.062 4.154 5,648,769 4.0883 -1.47%
2016-06-24 0 8.160 8.160 8.190 8.110 8.390 2,108,900 17,335,580 8.2202 4.154 4.154 4.169 4.128 4.271 4,142,824 4.1845 -2.74%
2016-06-23 0 8.390 8.380 8.390 8.350 8.410 3,054,500 25,602,366 8.3819 4.271 4.266 4.271 4.251 4.281 6,000,405 4.2668 0.84%
2016-06-22 0 8.320 8.310 8.320 8.310 8.480 1,638,000 13,704,675 8.3667 4.235 4.230 4.235 4.230 4.317 3,217,765 4.2591 -1.77%
2016-06-21 0 8.470 8.460 8.470 8.460 8.500 1,554,000 13,156,567 8.4663 4.312 4.307 4.312 4.307 4.327 3,052,752 4.3097 -0.24%
2016-06-20 0 8.490 8.490 8.500 8.490 8.530 442,000 3,754,616 8.4946 4.322 4.322 4.327 4.322 4.342 868,286 4.3242 -0.35%
2016-06-17 0 8.520 8.500 8.530 8.500 8.600 1,040,866 8,878,121 8.5296 4.337 4.327 4.342 4.327 4.378 2,044,727 4.3420 0.24%
2016-06-16 0 8.500 8.490 8.500 8.480 8.550 1,533,000 13,032,357 8.5012 4.327 4.322 4.327 4.317 4.352 3,011,498 4.3275 -1.05%
2016-06-15 0 8.590 8.590 8.600 8.460 8.750 3,547,150 30,440,884 8.5818 4.373 4.373 4.378 4.307 4.454 6,968,190 4.3685 -1.83%
2016-06-14 0 8.750 8.740 8.750 8.740 8.780 1,584,107 13,860,842 8.7499 4.454 4.449 4.454 4.449 4.469 3,111,895 4.4541 0.23%
2016-06-13 0 8.730 8.720 8.730 8.690 8.770 2,764,000 24,201,324 8.7559 4.444 4.439 4.444 4.424 4.464 5,429,733 4.4572 -0.80%
2016-06-10 0 8.800 8.760 8.800 8.670 8.990 1,350,976 11,863,677 8.7816 4.480 4.459 4.480 4.413 4.576 2,653,922 4.4702 -2.44%
2016-06-08 0 9.020 9.000 9.020 9.000 9.050 2,118,939 19,126,138 9.0263 4.592 4.581 4.592 4.581 4.607 4,162,545 4.5948 -0.33%
2016-06-07 0 9.050 9.030 9.050 9.000 9.060 6,180,000 55,840,870 9.0357 4.607 4.597 4.607 4.581 4.612 12,140,286 4.5996 0.22%
2016-06-06 0 9.030 9.050 9.060 8.950 9.060 5,566,426 50,209,330 9.0200 4.597 4.607 4.612 4.556 4.612 10,934,952 4.5916 0.44%
2016-06-03 0 8.990 8.970 9.010 8.950 9.080 1,344,146 12,067,995 8.9782 4.576 4.566 4.587 4.556 4.622 2,640,504 4.5703 -0.77%
2016-06-02 0 9.060 9.050 9.060 8.950 9.080 2,345,588 21,133,730 9.0100 4.612 4.607 4.612 4.556 4.622 4,607,785 4.5865 0.22%
2016-06-01 0 9.040 9.040 9.050 9.010 9.200 658,000 5,998,307 9.1160 4.602 4.602 4.607 4.587 4.683 1,292,607 4.6405 -0.77%
2016-05-31 0 9.110 9.430 9.500 8.800 9.500 9,304,391 83,393,354 8.9628 4.637 4.800 4.836 4.480 4.836 18,277,989 4.5625 3.05%
2016-05-30 0 8.840 8.840 8.860 8.670 8.880 1,031,500 9,074,805 8.7977 4.500 4.500 4.510 4.413 4.520 2,026,328 4.4784 1.38%
2016-05-27 0 8.720 8.720 8.740 8.670 8.800 478,500 4,183,167 8.7423 4.439 4.439 4.449 4.413 4.480 939,988 4.4502 -0.23%
2016-05-26 0 8.740 8.740 8.760 8.600 8.790 774,000 6,771,344 8.7485 4.449 4.449 4.459 4.378 4.475 1,520,482 4.4534 0.92%
2016-05-25 0 8.660 8.660 8.680 8.540 8.680 968,036 8,338,614 8.6140 4.408 4.408 4.419 4.347 4.419 1,901,656 4.3849 0.70%
2016-05-24 0 8.600 8.600 8.620 8.530 8.670 4,003,833 34,545,854 8.6282 4.378 4.378 4.388 4.342 4.413 7,865,320 4.3922 -0.69%
2016-05-23 0 8.660 8.650 8.670 8.600 8.690 458,492 3,967,219 8.6528 4.408 4.403 4.413 4.378 4.424 900,684 4.4047 0.46%
2016-05-20 0 8.620 8.620 8.630 8.490 8.690 2,774,866 23,804,169 8.5785 4.388 4.388 4.393 4.322 4.424 5,451,079 4.3669 0.70%
2016-05-19 0 8.560 8.560 8.570 8.520 8.620 8,611,000 73,910,139 8.5832 4.357 4.357 4.363 4.337 4.388 16,915,858 4.3693 -0.23%
2016-05-18 0 8.580 8.560 8.580 8.550 8.650 3,848,500 33,066,667 8.5921 4.368 4.357 4.368 4.352 4.403 7,560,177 4.3738 -1.15%
2016-05-17 0 8.680 8.650 8.680 8.460 8.740 4,510,000 38,533,278 8.5440 4.419 4.403 4.419 4.307 4.449 8,859,659 4.3493 2.00%
2016-05-16 0 8.510 8.500 8.510 8.410 8.700 3,499,500 29,672,330 8.4790 4.332 4.327 4.332 4.281 4.429 6,874,584 4.3162 -2.18%
2016-05-13 0 8.700 8.690 8.700 8.640 9.040 1,212,500 10,604,680 8.7461 4.429 4.424 4.429 4.398 4.602 2,381,893 4.4522 -3.33%
2016-05-12 0 9.000 8.980 9.000 8.990 9.090 2,661,500 23,962,762 9.0035 4.581 4.571 4.581 4.576 4.627 5,228,377 4.5832 -0.11%
2016-05-11 0 9.010 9.000 9.010 9.000 9.060 4,315,500 39,012,519 9.0401 4.587 4.581 4.587 4.581 4.612 8,477,574 4.6018 -0.44%
2016-05-10 0 9.050 9.050 9.090 9.010 9.080 800,600 7,231,426 9.0325 4.607 4.607 4.627 4.587 4.622 1,572,737 4.5980 0.56%
2016-05-09 0 9.000 9.000 9.010 8.980 9.040 1,817,863 16,371,462 9.0059 4.581 4.581 4.587 4.571 4.602 3,571,097 4.5844 -0.44%
2016-05-06 0 9.040 9.020 9.040 8.850 9.150 3,811,018 34,284,416 8.9961 4.602 4.592 4.602 4.505 4.658 7,486,545 4.5795 -1.53%
2016-05-05 0 9.180 9.170 9.220 9.170 9.300 724,000 6,666,063 9.2073 4.673 4.668 4.693 4.668 4.734 1,422,260 4.6870 -1.50%
2016-05-04 0 9.320 9.290 9.300 9.270 9.390 958,403 8,931,619 9.3193 4.744 4.729 4.734 4.719 4.780 1,882,732 4.7440 1.08%
2016-05-03 0 9.420 9.410 9.420 9.410 9.620 2,292,900 21,856,835 9.5324 4.693 4.688 4.693 4.688 4.793 4,601,989 4.7494 -1.46%
2016-04-29 0 9.560 9.540 9.560 9.360 9.640 4,139,500 39,557,641 9.5561 4.763 4.753 4.763 4.664 4.803 8,308,226 4.7613 1.16%
2016-04-28 0 9.450 9.450 9.460 9.320 9.450 557,500 5,247,270 9.4121 4.708 4.708 4.713 4.644 4.708 1,118,936 4.6895 0.96%
2016-04-27 0 9.360 9.350 9.360 9.270 9.420 593,500 5,565,485 9.3774 4.664 4.659 4.664 4.619 4.693 1,191,190 4.6722 -0.64%
2016-04-26 0 9.420 9.410 9.430 9.300 9.510 1,209,567 11,364,407 9.3954 4.693 4.688 4.698 4.634 4.738 2,427,674 4.6812 0.96%
2016-04-25 0 9.330 9.310 9.320 9.150 9.340 1,380,000 12,760,019 9.2464 4.649 4.639 4.644 4.559 4.654 2,769,743 4.6069 1.08%
2016-04-22 0 9.230 9.210 9.240 9.210 9.410 5,331,447 49,296,716 9.2464 4.599 4.589 4.604 4.589 4.688 10,700,536 4.6069 -1.81%
2016-04-21 0 9.400 9.400 9.420 9.350 9.500 5,133,175 48,360,278 9.4211 4.683 4.683 4.693 4.659 4.733 10,302,592 4.6940 -1.57%
2016-04-20 0 9.550 9.550 9.570 9.470 9.610 3,322,267 31,735,212 9.5523 4.758 4.758 4.768 4.718 4.788 6,667,990 4.7593 -0.10%
2016-04-19 0 9.560 9.550 9.560 9.380 9.600 6,929,592 66,148,060 9.5457 4.763 4.758 4.763 4.674 4.783 13,908,109 4.7561 2.58%
2016-04-18 0 9.320 9.310 9.320 9.280 9.360 2,650,403 24,690,277 9.3157 4.644 4.639 4.644 4.624 4.664 5,319,519 4.6414 -0.32%
2016-04-15 0 9.350 9.330 9.350 9.330 9.430 1,759,403 16,499,183 9.3777 4.659 4.649 4.659 4.649 4.698 3,531,228 4.6724 -0.43%
2016-04-14 0 9.390 9.390 9.420 9.370 9.740 2,903,952 27,664,825 9.5266 4.678 4.678 4.693 4.669 4.853 5,828,407 4.7466 -2.80%
2016-04-13 0 9.660 9.650 9.660 9.630 9.820 1,694,000 16,446,120 9.7085 4.813 4.808 4.813 4.798 4.893 3,399,960 4.8372 -0.72%
2016-04-12 0 9.730 9.720 9.750 9.710 9.960 1,309,828 12,781,010 9.7578 4.848 4.843 4.858 4.838 4.962 2,628,904 4.8617 -0.82%
2016-04-11 0 9.810 9.780 9.810 9.610 9.860 872,730 8,546,271 9.7926 4.888 4.873 4.888 4.788 4.913 1,751,622 4.8791 2.29%
2016-04-08 0 9.590 9.550 9.590 9.500 9.700 1,183,281 11,284,927 9.5370 4.778 4.758 4.778 4.733 4.833 2,374,916 4.7517 0.00%
2016-04-07 0 9.590 9.590 9.600 9.390 9.690 19,358,700 184,546,306 9.5330 4.778 4.778 4.783 4.678 4.828 38,854,079 4.7497 2.79%
2016-04-06 0 9.330 9.320 9.370 9.310 9.550 3,154,106 29,563,646 9.3731 4.649 4.644 4.669 4.639 4.758 6,330,481 4.6700 -1.89%
2016-04-05 0 9.510 9.490 9.530 9.480 9.550 4,700,743 44,781,679 9.5265 4.738 4.728 4.748 4.723 4.758 9,434,675 4.7465 0.11%
2016-04-01 0 9.500 9.500 9.510 9.420 9.720 4,852,178 46,161,090 9.5135 4.733 4.733 4.738 4.693 4.843 9,738,614 4.7400 -0.84%
2016-03-31 0 9.580 9.560 9.590 9.560 9.710 4,119,000 39,757,564 9.6522 4.773 4.763 4.778 4.763 4.838 8,267,082 4.8091 -1.03%
2016-03-30 0 9.680 9.650 9.670 9.630 9.710 1,328,000 12,861,582 9.6849 4.823 4.808 4.818 4.798 4.838 2,665,376 4.8254 0.73%
2016-03-29 0 9.610 9.580 9.610 9.540 9.830 3,875,500 37,311,351 9.6275 4.788 4.773 4.788 4.753 4.898 7,778,362 4.7968 -1.84%
2016-03-24 0 9.790 9.750 9.780 9.720 9.860 1,897,559 18,601,665 9.8029 4.878 4.858 4.873 4.843 4.913 3,808,515 4.8842 -0.81%
2016-03-23 0 9.870 9.850 9.880 9.830 9.920 2,731,252 26,987,251 9.8809 4.918 4.908 4.923 4.898 4.943 5,481,788 4.9231 -0.10%
2016-03-22 0 9.880 9.870 9.880 9.800 10.00 1,747,051 17,252,223 9.8751 4.923 4.918 4.923 4.883 4.982 3,506,437 4.9202 -0.50%
2016-03-21 0 9.930 9.920 9.940 9.800 10.10 4,118,600 41,152,485 9.9919 4.948 4.943 4.953 4.883 5.032 8,266,279 4.9784 -0.90%
2016-03-18 0 10.02 9.990 10.02 9.890 10.14 2,567,106 25,697,011 10.010 4.992 4.977 4.992 4.928 5.052 5,152,337 4.9874 0.40%
2016-03-17 0 9.980 9.980 9.990 9.880 10.02 2,181,500 21,724,345 9.9584 4.972 4.972 4.977 4.923 4.992 4,378,402 4.9617 0.91%
2016-03-16 0 9.890 9.860 9.890 9.860 9.960 1,225,500 12,104,377 9.8771 4.928 4.913 4.928 4.913 4.962 2,459,652 4.9212 0.20%
2016-03-15 0 9.870 9.860 9.870 9.820 10.06 994,500 9,826,405 9.8807 4.918 4.913 4.918 4.893 5.012 1,996,022 4.9230 -1.50%
2016-03-14 0 10.02 10.00 10.04 9.880 10.16 2,489,900 24,857,649 9.9834 4.992 4.982 5.002 4.923 5.062 4,997,380 4.9741 0.30%
2016-03-11 0 9.990 9.980 10.00 9.980 10.04 1,265,000 12,649,218 9.9994 4.977 4.972 4.982 4.972 5.002 2,538,931 4.9821 -0.10%
2016-03-10 0 10.00 10.00 10.02 9.930 10.08 1,744,913 17,443,726 9.9969 4.982 4.982 4.992 4.948 5.022 3,502,146 4.9809 0.00%
2016-03-09 0 10.00 10.00 10.02 10.00 10.06 1,559,481 15,612,501 10.011 4.982 4.982 4.992 4.982 5.012 3,129,972 4.9881 -0.60%
2016-03-08 0 10.06 10.02 10.08 10.00 10.26 659,903 6,633,950 10.053 5.012 4.992 5.022 4.982 5.112 1,324,465 5.0088 -0.20%
2016-03-07 0 10.08 10.06 10.10 10.06 10.34 765,413 7,782,639 10.168 5.022 5.012 5.032 5.012 5.152 1,536,230 5.0661 -0.98%
2016-03-04 0 10.18 10.16 10.20 10.10 10.24 1,663,000 16,952,140 10.194 5.072 5.062 5.082 5.032 5.102 3,337,741 5.0789 0.79%
2016-03-03 0 10.10 10.10 10.14 9.800 10.44 2,668,270 26,961,858 10.105 5.032 5.032 5.052 4.883 5.202 5,355,379 5.0345 -2.88%
2016-03-02 0 10.40 10.38 10.40 10.34 10.50 574,500 5,973,490 10.398 5.182 5.172 5.182 5.152 5.232 1,153,056 5.1806 -0.19%
2016-03-01 0 10.42 10.40 10.44 10.34 10.52 1,270,500 13,221,995 10.407 5.192 5.182 5.202 5.152 5.241 2,549,970 5.1852 0.39%
2016-02-29 0 10.38 10.34 10.38 10.30 10.44 1,430,728 14,810,453 10.352 5.172 5.152 5.172 5.132 5.202 2,871,557 5.1576 -0.76%
2016-02-26 0 10.46 10.42 10.46 10.30 10.48 1,970,350 20,528,875 10.419 5.212 5.192 5.212 5.132 5.222 3,954,611 5.1911 1.16%
2016-02-25 0 10.34 10.28 10.34 10.24 10.52 1,694,500 17,571,270 10.370 5.152 5.122 5.152 5.102 5.241 3,400,964 5.1666 -1.52%
2016-02-24 0 10.50 10.48 10.52 10.34 10.54 2,469,000 25,812,915 10.455 5.232 5.222 5.241 5.152 5.251 4,955,432 5.2090 1.94%
2016-02-23 0 10.30 10.30 10.34 10.24 10.34 1,696,850 17,495,085 10.310 5.132 5.132 5.152 5.102 5.152 3,405,680 5.1370 0.59%
2016-02-22 0 10.24 10.22 10.26 10.22 10.28 1,000,400 10,256,122 10.252 5.102 5.092 5.112 5.092 5.122 2,007,863 5.1080 -0.39%
2016-02-19 0 10.28 10.24 10.30 9.930 10.60 3,785,131 39,049,830 10.317 5.122 5.102 5.132 4.948 5.281 7,596,986 5.1402 3.42%
2016-02-18 0 9.940 9.900 9.960 9.710 9.970 1,796,500 17,507,791 9.7455 4.953 4.933 4.962 4.838 4.967 3,605,684 4.8556 3.33%
2016-02-17 0 9.620 9.620 9.630 9.390 9.650 238,000 2,281,682 9.5869 4.793 4.793 4.798 4.678 4.808 477,680 4.7766 1.37%
2016-02-16 0 9.490 9.460 9.500 9.420 9.730 860,000 8,155,312 9.4829 4.728 4.713 4.733 4.693 4.848 1,726,072 4.7248 -1.86%
2016-02-15 0 9.670 9.660 9.670 9.650 9.750 298,500 2,893,087 9.6921 4.818 4.813 4.818 4.808 4.858 599,108 4.8290 1.36%
2016-02-12 0 9.540 9.520 9.570 9.470 9.750 1,208,238 11,659,218 9.6498 4.753 4.743 4.768 4.718 4.858 2,425,007 4.8079 -2.45%
2016-02-11 0 9.780 9.780 9.830 9.590 10.04 819,625 8,013,282 9.7768 4.873 4.873 4.898 4.778 5.002 1,645,037 4.8712 -2.98%
2016-02-05 0 10.08 10.06 10.08 10.00 10.10 602,000 6,060,170 10.067 5.022 5.012 5.022 4.982 5.032 1,208,250 5.0157 -0.20%
2016-02-04 0 10.10 10.04 10.10 10.00 10.10 1,059,579 10,652,422 10.053 5.032 5.002 5.032 4.982 5.032 2,126,639 5.0090 0.60%
2016-02-03 0 10.04 10.02 10.04 9.900 10.06 841,500 8,406,582 9.9900 5.002 4.992 5.002 4.933 5.012 1,688,941 4.9774 0.00%
2016-02-02 0 10.04 10.00 10.06 9.900 10.10 703,000 7,041,900 10.017 5.002 4.982 5.012 4.933 5.032 1,410,963 4.9908 0.50%
2016-02-01 0 9.990 9.970 10.00 9.910 10.00 479,500 4,769,401 9.9466 4.977 4.967 4.982 4.938 4.982 962,385 4.9558 0.91%
2016-01-29 0 9.900 9.900 9.920 9.850 9.940 1,070,500 10,581,447 9.8846 4.933 4.933 4.943 4.908 4.953 2,148,558 4.9249 0.30%
2016-01-28 0 9.870 9.840 9.870 9.770 9.900 1,022,646 10,090,358 9.8669 4.918 4.903 4.918 4.868 4.933 2,052,512 4.9161 1.13%
2016-01-27 0 9.760 9.750 9.760 9.650 9.760 598,000 5,822,503 9.7366 4.863 4.858 4.863 4.808 4.863 1,200,222 4.8512 1.04%
2016-01-26 0 9.660 9.650 9.660 9.630 9.850 621,965 6,029,756 9.6947 4.813 4.808 4.813 4.798 4.908 1,248,321 4.8303 -0.82%
2016-01-25 0 9.740 9.710 9.740 9.690 9.820 1,406,672 13,720,467 9.7538 4.853 4.838 4.853 4.828 4.893 2,823,276 4.8598 -0.20%
2016-01-22 0 9.760 9.760 9.770 9.630 9.830 1,756,500 17,034,323 9.6979 4.863 4.863 4.868 4.798 4.898 3,525,402 4.8319 2.52%
2016-01-21 0 9.520 9.490 9.540 9.410 9.740 2,526,000 24,115,961 9.5471 4.743 4.728 4.753 4.688 4.853 5,069,834 4.7568 -2.26%
2016-01-20 0 9.740 9.700 9.740 9.590 9.740 1,212,258 11,538,117 9.5179 4.853 4.833 4.853 4.778 4.853 2,433,075 4.7422 2.31%
2016-01-19 0 9.520 9.520 9.540 9.360 9.640 1,641,619 15,672,379 9.5469 4.743 4.743 4.753 4.664 4.803 3,294,828 4.7567 -0.73%
2016-01-18 0 9.590 9.590 9.600 9.530 9.650 1,466,500 13,962,655 9.5211 4.778 4.778 4.783 4.748 4.808 2,943,354 4.7438 0.31%
2016-01-15 0 9.560 9.530 9.570 9.400 9.680 1,519,906 14,348,763 9.4406 4.763 4.748 4.768 4.683 4.823 3,050,543 4.7037 2.91%
2016-01-14 0 9.290 9.260 9.290 9.230 9.510 1,165,174 10,909,309 9.3628 4.629 4.614 4.629 4.599 4.738 2,338,575 4.6649 -3.13%
2016-01-13 0 9.590 9.580 9.590 9.520 9.680 447,760 4,311,006 9.6279 4.778 4.773 4.778 4.743 4.823 898,681 4.7970 -0.42%
2016-01-12 0 9.630 9.630 9.640 9.600 9.780 488,539 4,717,439 9.6562 4.798 4.798 4.803 4.783 4.873 980,527 4.8111 0.73%
2016-01-11 0 9.560 9.560 9.570 9.550 9.800 759,500 7,376,387 9.7122 4.763 4.763 4.768 4.758 4.883 1,524,362 4.8390 -3.73%
2016-01-08 0 9.930 9.930 9.960 9.730 9.960 424,960 4,202,988 9.8903 4.948 4.948 4.962 4.848 4.962 852,920 4.9278 0.91%
2016-01-07 0 9.840 9.800 9.840 9.740 10.02 773,826 7,640,688 9.8739 4.903 4.883 4.903 4.853 4.992 1,553,115 4.9196 -1.80%
2016-01-06 0 10.02 9.990 10.02 9.900 10.16 707,969 7,086,965 10.010 4.992 4.977 4.992 4.933 5.062 1,420,937 4.9875 0.50%
2016-01-05 0 9.970 9.980 10.00 9.940 10.12 325,403 3,246,312 9.9763 4.967 4.972 4.982 4.953 5.042 653,103 4.9706 -0.30%
2016-01-04 0 10.00 9.990 10.00 9.860 10.06 508,957 5,081,911 9.9850 4.982 4.977 4.982 4.913 5.012 1,021,507 4.9749 0.00%
2015-12-31 0 10.00 9.990 10.02 9.990 10.08 223,500 2,242,785 10.035 4.982 4.977 4.992 4.977 5.022 448,578 4.9998 0.10%
2015-12-30 0 9.990 9.980 9.990 9.980 10.00 406,400 4,063,362 9.9984 4.977 4.972 4.977 4.972 4.982 815,669 4.9816 0.10%
2015-12-29 0 9.980 9.970 9.980 9.850 10.00 507,070 5,066,780 9.9923 4.972 4.967 4.972 4.908 4.982 1,017,720 4.9786 1.42%
2015-12-28 0 9.840 9.830 9.850 9.600 10.02 116,000 1,143,570 9.8584 4.903 4.898 4.908 4.783 4.992 232,819 4.9118 -1.80%
2015-12-24 0 10.02 9.960 10.02 9.950 10.06 176,000 1,758,035 9.9888 4.992 4.962 4.992 4.957 5.012 353,243 4.9768 0.20%
2015-12-23 0 10.00 10.00 10.02 9.980 10.10 714,600 7,162,245 10.023 4.982 4.982 4.992 4.972 5.032 1,434,245 4.9937 0.10%
2015-12-22 0 9.990 9.970 10.00 9.970 10.06 481,700 4,832,320 10.032 4.977 4.967 4.982 4.967 5.012 966,801 4.9983 -0.30%
2015-12-21 0 10.02 10.00 10.02 10.00 10.12 890,957 8,961,499 10.058 4.992 4.982 4.992 4.982 5.042 1,788,204 5.0115 -1.18%
2015-12-18 0 10.14 10.20 10.22 9.850 10.30 2,225,195 22,539,125 10.129 5.052 5.082 5.092 4.908 5.132 4,466,101 5.0467 2.01%
2015-12-17 0 10.14 10.06 10.16 9.740 10.34 2,124,294 21,464,781 10.104 4.953 4.913 4.962 4.757 5.050 4,349,373 4.9351 4.00%
2015-12-16 0 9.750 9.750 9.760 9.450 9.760 1,090,000 10,526,802 9.6576 4.762 4.762 4.767 4.616 4.767 2,231,714 4.7169 4.17%
2015-12-15 0 9.360 9.350 9.360 9.320 9.450 1,246,729 11,668,539 9.3593 4.572 4.567 4.572 4.552 4.616 2,552,608 4.5712 0.75%
2015-12-14 0 9.290 9.290 9.300 9.250 9.650 1,998,636 18,696,631 9.3547 4.537 4.537 4.542 4.518 4.713 4,092,095 4.5690 -3.93%
2015-12-11 0 9.670 9.630 9.670 9.610 9.690 219,500 2,115,365 9.6372 4.723 4.703 4.723 4.694 4.733 449,414 4.7069 -0.31%
2015-12-10 0 9.700 9.690 9.700 9.600 9.800 654,500 6,342,675 9.6909 4.738 4.733 4.738 4.689 4.786 1,340,052 4.7332 -0.82%
2015-12-09 0 9.780 9.770 9.780 9.700 9.830 789,000 7,717,203 9.7810 4.777 4.772 4.777 4.738 4.801 1,615,433 4.7772 -1.41%
2015-12-08 0 9.920 9.880 9.920 9.800 9.920 257,908 2,549,261 9.8844 4.845 4.826 4.845 4.786 4.845 528,052 4.8277 -0.70%
2015-12-07 0 9.990 9.980 9.990 9.970 10.04 637,500 6,368,037 9.9891 4.879 4.874 4.879 4.869 4.904 1,305,245 4.8788 0.20%
2015-12-04 0 9.970 9.900 9.980 9.850 9.980 296,500 2,938,755 9.9115 4.869 4.835 4.874 4.811 4.874 607,067 4.8409 0.20%
2015-12-03 0 9.950 9.930 9.950 9.930 10.00 574,000 5,728,807 9.9805 4.860 4.850 4.860 4.850 4.884 1,175,233 4.8746 -0.50%
2015-12-02 0 10.00 9.980 10.00 9.900 10.02 1,387,500 13,882,588 10.006 4.884 4.874 4.884 4.835 4.894 2,840,828 4.8868 0.00%
2015-12-01 0 10.00 9.990 10.00 9.970 10.16 3,158,500 31,704,739 10.038 4.884 4.879 4.884 4.869 4.962 6,466,851 4.9027 0.10%
2015-11-30 0 9.990 9.880 9.920 9.840 10.26 14,759,000 147,410,452 9.9878 4.879 4.826 4.845 4.806 5.011 30,218,224 4.8782 -2.06%
2015-11-27 0 10.20 10.18 10.22 9.950 10.28 1,031,700 10,466,196 10.145 4.982 4.972 4.992 4.860 5.021 2,112,348 4.9548 2.20%
2015-11-26 0 9.980 9.980 9.990 9.830 10.18 1,956,320 19,541,080 9.9887 4.874 4.874 4.879 4.801 4.972 4,005,455 4.8786 1.84%
2015-11-25 0 9.800 9.770 9.820 9.770 10.10 1,391,000 13,714,892 9.8597 4.786 4.772 4.796 4.772 4.933 2,847,994 4.8156 -2.58%
2015-11-24 0 10.06 10.02 10.08 9.930 10.28 2,014,500 20,287,819 10.071 4.913 4.894 4.923 4.850 5.021 4,124,576 4.9188 -1.57%
2015-11-23 0 10.22 10.18 10.22 9.840 10.34 2,229,000 22,795,290 10.227 4.992 4.972 4.992 4.806 5.050 4,563,752 4.9949 -0.58%
2015-11-20 0 10.28 10.26 10.30 10.04 10.30 1,347,500 13,854,353 10.282 5.021 5.011 5.031 4.904 5.031 2,758,931 5.0216 0.39%
2015-11-19 0 10.24 10.24 10.26 10.20 10.40 1,399,912 14,439,997 10.315 5.001 5.001 5.011 4.982 5.080 2,866,241 5.0380 -1.16%
2015-11-18 0 10.36 10.34 10.36 10.20 10.36 1,634,000 16,885,355 10.334 5.060 5.050 5.060 4.982 5.060 3,345,523 5.0471 0.00%
2015-11-17 0 10.36 10.34 10.36 9.910 10.48 2,691,500 27,522,905 10.226 5.060 5.050 5.060 4.840 5.119 5,510,695 4.9945 4.23%
2015-11-16 0 9.940 9.920 9.950 9.740 9.960 2,205,586 21,817,552 9.8920 4.855 4.845 4.860 4.757 4.865 4,515,814 4.8314 0.81%
2015-11-13 0 9.860 9.840 9.860 9.570 9.950 3,683,073 36,237,566 9.8389 4.816 4.806 4.816 4.674 4.860 7,540,885 4.8055 2.71%
2015-11-12 0 9.600 9.590 9.600 9.570 9.760 1,419,000 13,640,680 9.6129 4.689 4.684 4.689 4.674 4.767 2,905,323 4.6951 -0.10%
2015-11-11 0 9.610 9.590 9.600 9.560 9.700 1,793,000 17,237,311 9.6137 4.694 4.684 4.689 4.669 4.738 3,671,067 4.6955 -2.04%
2015-11-10 0 9.810 9.800 9.810 9.450 9.890 1,161,148 11,287,690 9.7211 4.791 4.786 4.791 4.616 4.830 2,377,385 4.7479 3.05%
2015-11-09 0 9.520 9.490 9.520 9.410 9.750 1,700,800 16,195,992 9.5226 4.650 4.635 4.650 4.596 4.762 3,482,293 4.6510 -2.46%
2015-11-06 0 9.760 9.740 9.760 9.670 9.950 3,810,079 37,258,007 9.7788 4.767 4.757 4.767 4.723 4.860 7,800,923 4.7761 -1.01%
2015-11-05 0 9.860 9.850 9.860 9.750 9.990 3,131,500 30,833,031 9.8461 4.816 4.811 4.816 4.762 4.879 6,411,570 4.8090 0.31%
2015-11-04 0 9.830 9.820 9.830 9.600 9.950 6,510,500 63,962,853 9.8246 4.801 4.796 4.801 4.689 4.860 13,329,883 4.7985 3.26%
2015-11-03 0 9.520 9.490 9.550 9.030 9.660 3,396,000 32,208,364 9.4842 4.650 4.635 4.664 4.410 4.718 6,953,119 4.6322 3.70%
2015-11-02 0 9.180 9.180 9.210 9.160 9.400 585,500 5,437,113 9.2863 4.484 4.484 4.498 4.474 4.591 1,198,778 4.5355 -1.61%
2015-10-30 0 9.330 9.310 9.360 9.290 9.600 1,534,701 14,380,157 9.3700 4.557 4.547 4.572 4.537 4.689 3,142,214 4.5764 -3.32%
2015-10-29 0 9.650 9.640 9.660 9.470 9.880 3,845,800 37,202,066 9.6734 4.713 4.708 4.718 4.625 4.826 7,874,060 4.7246 1.69%
2015-10-28 0 9.490 9.460 9.490 9.180 9.500 1,355,392 12,711,584 9.3785 4.635 4.620 4.635 4.484 4.640 2,775,089 4.5806 2.37%
2015-10-27 0 9.270 9.210 9.270 9.000 9.270 1,452,625 13,342,651 9.1852 4.528 4.498 4.528 4.396 4.528 2,974,168 4.4862 1.87%
2015-10-26 0 9.100 9.090 9.110 8.920 9.130 1,650,175 14,943,716 9.0558 4.445 4.440 4.449 4.357 4.459 3,378,641 4.4230 1.34%
2015-10-23 0 8.980 8.940 8.990 8.770 9.180 632,500 5,665,930 8.9580 4.386 4.366 4.391 4.283 4.484 1,295,008 4.3752 0.79%
2015-10-22 0 8.910 8.900 8.910 8.510 8.930 686,353 6,108,004 8.8992 4.352 4.347 4.352 4.156 4.362 1,405,269 4.3465 0.22%
2015-10-20 0 8.890 8.890 8.900 8.800 8.940 1,070,500 9,512,359 8.8859 4.342 4.342 4.347 4.298 4.366 2,191,789 4.3400 0.34%
2015-10-19 0 8.860 8.850 8.860 8.700 8.920 450,501 3,984,300 8.8442 4.327 4.322 4.327 4.249 4.357 922,376 4.3196 0.68%
2015-10-16 0 8.800 8.800 8.810 8.800 8.940 875,785 7,722,388 8.8177 4.298 4.298 4.303 4.298 4.366 1,793,121 4.3067 -0.11%
2015-10-15 0 8.810 8.800 8.820 8.730 8.970 858,861 7,573,699 8.8183 4.303 4.298 4.308 4.264 4.381 1,758,470 4.3070 -0.11%
2015-10-14 0 8.820 8.810 8.870 8.750 9.000 1,226,082 10,868,767 8.8646 4.308 4.303 4.332 4.274 4.396 2,510,334 4.3296 -0.56%
2015-10-13 0 8.870 8.860 8.870 8.820 9.080 629,536 5,582,764 8.8681 4.332 4.327 4.332 4.308 4.435 1,288,940 4.3313 -0.34%
2015-10-12 0 8.900 8.880 8.900 8.760 8.920 1,523,320 13,522,005 8.8767 4.347 4.337 4.347 4.279 4.357 3,118,912 4.3355 2.30%
2015-10-09 0 8.700 8.700 8.710 8.550 8.900 3,808,198 33,048,321 8.6782 4.249 4.249 4.254 4.176 4.347 7,797,072 4.2386 -2.14%
2015-10-08 0 8.890 8.880 8.900 8.800 9.090 1,174,000 10,452,017 8.9029 4.342 4.337 4.347 4.298 4.440 2,403,699 4.3483 -1.00%
2015-10-07 0 8.980 8.960 8.980 8.910 9.080 1,789,000 16,075,815 8.9859 4.386 4.376 4.386 4.352 4.435 3,662,877 4.3888 -0.11%
2015-10-06 0 8.990 8.940 9.000 8.920 9.410 1,795,500 16,189,440 9.0167 4.391 4.366 4.396 4.357 4.596 3,676,185 4.4039 1.01%
2015-10-05 0 8.900 8.900 8.950 8.860 8.990 1,937,580 17,264,372 8.9103 4.347 4.347 4.371 4.327 4.391 3,967,086 4.3519 1.37%
2015-10-02 0 8.780 8.760 8.780 8.760 9.100 1,801,100 16,007,486 8.8876 4.288 4.279 4.288 4.279 4.445 3,687,651 4.3408 -1.79%
2015-09-30 0 8.940 8.900 8.940 8.760 9.000 2,624,500 23,416,217 8.9222 4.366 4.347 4.366 4.279 4.396 5,373,516 4.3577 0.11%
2015-09-29 0 8.930 8.900 8.960 8.620 8.990 975,000 8,650,177 8.8720 4.362 4.347 4.376 4.210 4.391 1,996,258 4.3332 -0.56%
2015-09-25 0 8.980 8.980 8.990 8.900 9.050 1,232,500 11,073,755 8.9848 4.386 4.386 4.391 4.347 4.420 2,523,475 4.3883 0.11%
2015-09-24 0 8.970 8.970 8.990 8.510 9.140 2,660,100 23,604,114 8.8734 4.381 4.381 4.391 4.156 4.464 5,446,405 4.3339 0.34%
2015-09-23 0 8.940 8.910 8.970 8.320 8.990 83,406,326 675,655,429 8.1008 4.366 4.352 4.381 4.064 4.391 170,769,770 3.9565 5.92%
2015-09-22 0 8.440 8.430 8.440 8.330 8.450 692,233 5,833,885 8.4276 4.122 4.117 4.122 4.068 4.127 1,417,308 4.1162 2.18%
2015-09-21 0 8.260 8.250 8.270 8.030 8.400 687,328 5,614,150 8.1681 4.034 4.029 4.039 3.922 4.103 1,407,265 3.9894 -0.36%
2015-09-18 0 8.290 8.210 8.360 8.010 8.430 9,949,469 82,169,760 8.2587 4.049 4.010 4.083 3.912 4.117 20,370,979 4.0337 1.97%
2015-09-17 0 8.130 8.100 8.170 8.000 8.290 1,858,500 15,000,325 8.0712 3.971 3.956 3.990 3.907 4.049 3,805,174 3.9421 -0.37%
2015-09-16 0 8.160 8.130 8.140 8.130 8.450 1,169,500 9,616,295 8.2226 3.985 3.971 3.976 3.971 4.127 2,394,486 4.0160 -1.57%
2015-09-15 0 8.290 8.260 8.290 8.150 8.300 675,528 5,583,892 8.2660 4.049 4.034 4.049 3.981 4.054 1,383,106 4.0372 0.00%
2015-09-14 0 8.290 8.290 8.300 8.130 8.530 1,280,894 10,521,660 8.2143 4.049 4.049 4.054 3.971 4.166 2,622,559 4.0120 0.24%
2015-09-11 0 8.270 8.270 8.280 8.270 8.440 780,000 6,493,255 8.3247 4.039 4.039 4.044 4.039 4.122 1,597,006 4.0659 -1.78%
2015-09-10 0 8.420 8.400 8.420 8.270 8.520 1,357,800 11,434,546 8.4214 4.112 4.103 4.112 4.039 4.161 2,780,019 4.1131 0.36%
2015-09-09 0 8.390 8.370 8.400 8.280 8.700 1,937,200 16,260,435 8.3938 4.098 4.088 4.103 4.044 4.249 3,966,308 4.0996 1.94%
2015-09-08 0 8.230 8.220 8.230 8.070 8.240 988,500 8,079,912 8.1739 4.020 4.015 4.020 3.941 4.025 2,023,898 3.9923 2.36%
2015-09-07 0 8.040 8.040 8.060 7.920 8.180 635,500 5,125,172 8.0648 3.927 3.927 3.937 3.868 3.995 1,301,151 3.9390 -0.37%
2015-09-04 0 8.070 8.070 8.090 7.830 8.110 2,255,094 18,096,320 8.0246 3.941 3.941 3.951 3.824 3.961 4,617,178 3.9193 2.41%
2015-09-02 0 7.880 7.860 7.880 7.800 8.150 2,017,000 15,924,575 7.8952 3.849 3.839 3.849 3.810 3.981 4,129,694 3.8561 -3.43%
2015-09-01 0 8.160 8.150 8.160 8.060 8.200 1,079,500 8,800,540 8.1524 3.985 3.981 3.985 3.937 4.005 2,210,216 3.9818 2.00%
2015-08-31 0 8.000 7.980 8.000 7.820 8.070 1,099,000 8,765,277 7.9757 3.907 3.898 3.907 3.819 3.941 2,250,141 3.8954 0.50%
2015-08-28 0 7.960 7.960 7.970 7.770 8.000 1,023,525 8,128,241 7.9414 3.888 3.888 3.893 3.795 3.907 2,095,610 3.8787 0.89%
2015-08-27 0 7.890 7.890 7.920 7.800 8.190 1,998,600 15,825,284 7.9182 3.854 3.854 3.868 3.810 4.000 4,092,021 3.8674 3.68%
2015-08-26 0 7.610 7.600 7.620 7.600 7.850 2,476,000 19,068,301 7.7013 3.717 3.712 3.722 3.712 3.834 5,069,471 3.7614 -3.18%
2015-08-25 0 7.860 7.850 7.860 7.700 7.930 2,885,500 22,687,025 7.8624 3.839 3.834 3.839 3.761 3.873 5,907,899 3.8401 -1.87%
2015-08-24 0 8.010 7.980 8.010 7.940 8.300 1,549,000 12,445,169 8.0343 3.912 3.898 3.912 3.878 4.054 3,171,491 3.9241 -4.64%
2015-08-21 0 8.400 8.400 8.410 8.320 8.460 4,094,000 34,388,137 8.3996 4.103 4.103 4.108 4.064 4.132 8,382,235 4.1025 -0.59%
2015-08-20 0 8.450 8.450 8.470 8.410 8.500 2,936,492 24,826,270 8.4544 4.127 4.127 4.137 4.108 4.152 6,012,303 4.1292 -0.59%
2015-08-19 0 8.500 8.500 8.510 8.390 8.530 1,815,300 15,424,555 8.4970 4.152 4.152 4.156 4.098 4.166 3,716,725 4.1500 0.00%
2015-08-18 0 8.500 8.500 8.510 8.470 8.570 598,000 5,079,102 8.4935 4.152 4.152 4.156 4.137 4.186 1,224,371 4.1483 0.00%
2015-08-17 0 8.500 8.480 8.500 8.440 8.500 34,500 292,687 8.4837 4.152 4.142 4.152 4.122 4.152 70,637 4.1435 0.83%
2015-08-14 0 8.430 8.420 8.480 8.390 8.460 370,500 3,120,377 8.4221 4.117 4.112 4.142 4.098 4.132 758,578 4.1135 -0.59%
2015-08-13 0 8.480 8.460 8.490 8.430 8.540 1,052,000 8,921,922 8.4809 4.142 4.132 4.147 4.117 4.171 2,153,911 4.1422 -0.12%
2015-08-12 0 8.490 8.480 8.490 8.390 8.550 1,737,500 14,758,165 8.4939 4.147 4.142 4.147 4.098 4.176 3,557,434 4.1485 -0.35%
2015-08-11 0 8.520 8.510 8.580 8.490 8.550 2,412,000 20,531,760 8.5123 4.161 4.156 4.191 4.147 4.176 4,938,435 4.1575 0.35%
2015-08-10 0 8.490 8.470 8.560 8.400 8.580 1,323,000 11,221,340 8.4817 4.147 4.137 4.181 4.103 4.191 2,708,768 4.1426 1.19%
2015-08-07 0 8.390 8.370 8.400 8.360 8.430 942,500 7,914,185 8.3970 4.098 4.088 4.103 4.083 4.117 1,929,716 4.1012 -0.59%
2015-08-06 0 8.440 8.410 8.440 8.370 8.500 1,323,060 11,132,309 8.4141 4.122 4.108 4.122 4.088 4.152 2,708,891 4.1095 -0.12%
2015-08-05 0 8.450 8.450 8.460 8.360 8.500 386,000 3,264,020 8.4560 4.127 4.127 4.132 4.083 4.152 790,313 4.1300 -0.47%
2015-08-04 0 8.490 8.490 8.530 8.490 8.690 374,856 3,187,719 8.5038 4.147 4.147 4.166 4.147 4.244 767,497 4.1534 -0.35%
2015-08-03 0 8.520 8.510 8.530 8.260 8.660 826,531 7,032,400 8.5083 4.161 4.156 4.166 4.034 4.230 1,692,276 4.1556 2.28%
2015-07-31 0 8.330 8.320 8.340 8.260 8.500 1,544,500 12,908,080 8.3574 4.068 4.064 4.073 4.034 4.152 3,162,277 4.0819 0.36%
2015-07-30 0 8.300 8.280 8.360 8.280 8.600 1,075,000 9,007,475 8.3790 4.054 4.044 4.083 4.044 4.200 2,201,002 4.0924 -2.35%
2015-07-29 0 8.500 8.500 8.590 8.250 8.600 1,353,500 11,504,650 8.4999 4.152 4.152 4.195 4.029 4.200 2,771,215 4.1515 3.28%
2015-07-28 0 8.230 8.210 8.250 8.190 8.310 844,000 6,947,197 8.2313 4.020 4.010 4.029 4.000 4.059 1,728,043 4.0203 -0.24%
2015-07-27 0 8.250 8.250 8.330 8.000 8.800 1,608,500 13,576,612 8.4405 4.029 4.029 4.068 3.907 4.298 3,293,313 4.1225 -6.57%
2015-07-24 0 8.830 8.780 8.820 8.750 8.890 1,263,172 11,173,600 8.8457 4.313 4.288 4.308 4.274 4.342 2,586,274 4.3203 0.00%
2015-07-23 0 8.830 8.800 8.830 8.550 8.900 1,004,600 8,697,639 8.6578 4.313 4.298 4.313 4.176 4.347 2,056,862 4.2286 3.76%
2015-07-22 0 8.510 8.500 8.510 8.300 8.520 615,500 5,149,447 8.3663 4.156 4.152 4.156 4.054 4.161 1,260,202 4.0862 2.41%
2015-07-21 0 8.310 8.310 8.320 8.300 8.360 1,357,000 11,269,910 8.3050 4.059 4.059 4.064 4.054 4.083 2,778,381 4.0563 0.12%
2015-07-20 0 8.300 8.300 8.350 8.230 8.550 3,716,300 31,269,939 8.4143 4.054 4.054 4.078 4.020 4.176 7,608,916 4.1096 -2.81%
2015-07-17 0 8.540 8.540 8.550 8.450 8.580 110,000 940,177 8.5471 4.171 4.171 4.176 4.127 4.191 225,219 4.1745 1.43%
2015-07-16 0 8.420 8.420 8.440 8.400 8.550 295,500 2,495,020 8.4434 4.112 4.112 4.122 4.103 4.176 605,020 4.1239 -0.94%
2015-07-15 0 8.500 8.500 8.510 8.450 8.600 761,500 6,471,800 8.4988 4.152 4.152 4.156 4.127 4.200 1,559,129 4.1509 -1.73%
2015-07-14 0 8.650 8.530 8.650 8.500 8.820 267,020 2,332,700 8.7360 4.225 4.166 4.225 4.152 4.308 546,708 4.2668 1.76%
2015-07-13 0 8.500 8.500 8.530 8.440 8.770 1,266,726 10,863,658 8.5762 4.152 4.152 4.166 4.122 4.283 2,593,550 4.1887 0.71%
2015-07-10 0 8.440 8.430 8.480 8.280 8.780 505,500 4,340,525 8.5866 4.122 4.117 4.142 4.044 4.288 1,034,983 4.1938 5.24%
2015-07-09 0 8.020 8.020 8.060 7.760 8.080 3,181,221 25,137,194 7.9017 3.917 3.917 3.937 3.790 3.946 6,513,371 3.8593 0.12%
2015-07-08 0 8.010 8.010 8.060 8.000 8.390 4,381,487 35,548,760 8.1134 3.912 3.912 3.937 3.907 4.098 8,970,849 3.9627 -3.49%
2015-07-07 0 8.300 8.250 8.300 8.210 8.480 2,576,377 21,441,933 8.3225 4.054 4.029 4.054 4.010 4.142 5,274,987 4.0648 -0.24%
2015-07-06 0 8.320 8.310 8.330 8.200 8.590 3,196,500 26,721,230 8.3595 4.064 4.059 4.068 4.005 4.195 6,544,654 4.0829 0.12%
2015-07-03 0 8.310 8.270 8.280 8.200 8.390 2,481,500 20,526,814 8.2719 4.059 4.039 4.044 4.005 4.098 5,080,732 4.0401 1.22%
2015-07-02 0 8.210 8.200 8.210 8.090 8.310 5,251,940 43,029,772 8.1931 4.010 4.005 4.010 3.951 4.059 10,753,052 4.0016 1.86%
2015-06-30 0 8.060 8.050 8.120 8.050 8.480 3,270,000 26,930,315 8.2356 3.937 3.932 3.966 3.932 4.142 6,695,141 4.0224 -5.18%
2015-06-29 0 8.500 8.500 8.520 8.450 8.750 940,000 8,011,975 8.5234 4.152 4.152 4.161 4.127 4.274 1,924,597 4.1629 -2.52%
2015-06-26 0 8.720 8.720 8.730 8.680 8.870 4,012,278 35,110,240 8.7507 4.259 4.259 4.264 4.239 4.332 8,214,914 4.2740 -0.68%
2015-06-25 0 8.780 8.750 8.780 8.670 8.800 3,833,000 33,563,776 8.7565 4.288 4.274 4.288 4.235 4.298 7,847,852 4.2768 1.50%
2015-06-24 0 8.650 8.650 8.670 8.620 9.110 5,736,000 50,917,297 8.8768 4.225 4.225 4.235 4.210 4.449 11,744,138 4.3355 -4.95%
2015-06-23 0 9.100 9.100 9.110 9.000 9.220 1,590,100 14,523,900 9.1340 4.445 4.445 4.449 4.396 4.503 3,255,640 4.4611 0.11%
2015-06-22 0 9.090 9.090 9.100 9.060 9.240 1,579,500 14,450,860 9.1490 4.440 4.440 4.445 4.425 4.513 3,233,938 4.4685 0.78%
2015-06-19 0 9.020 9.000 9.040 8.870 9.560 7,259,658 66,102,068 9.1054 4.405 4.396 4.415 4.332 4.669 14,863,742 4.4472 -4.95%
2015-06-18 0 9.490 9.470 9.480 9.470 9.600 2,922,759 27,843,994 9.5266 4.635 4.625 4.630 4.625 4.689 5,984,185 4.6529 0.11%
2015-06-17 0 9.480 9.450 9.500 9.460 9.650 4,038,500 38,557,240 9.5474 4.630 4.616 4.640 4.620 4.713 8,268,602 4.6631 -0.84%
2015-06-16 0 9.560 9.520 9.550 9.540 9.680 1,883,500 18,081,192 9.5998 4.669 4.650 4.664 4.659 4.728 3,856,361 4.6887 0.31%
2015-06-15 0 9.530 9.450 9.500 9.410 9.540 2,442,061 23,221,188 9.5088 4.655 4.616 4.640 4.596 4.659 4,999,983 4.6443 0.21%
2015-06-12 0 9.510 9.510 9.530 9.480 9.620 2,135,528 20,402,830 9.5540 4.645 4.645 4.655 4.630 4.699 4,372,374 4.6663 -1.14%
2015-06-11 0 9.620 9.580 9.640 9.480 9.660 1,522,002 14,583,914 9.5821 4.699 4.679 4.708 4.630 4.718 3,116,214 4.6800 1.05%
2015-06-10 0 9.520 9.530 9.600 9.400 9.690 3,640,142 34,705,314 9.5341 4.650 4.655 4.689 4.591 4.733 7,452,986 4.6566 -0.52%
2015-06-09 0 9.570 9.560 9.570 9.550 9.700 1,423,800 13,672,473 9.6028 4.674 4.669 4.674 4.664 4.738 2,915,151 4.6901 -0.52%
2015-06-08 0 9.620 9.620 9.710 9.580 9.770 10,191,556 98,382,025 9.6533 4.699 4.699 4.742 4.679 4.772 20,866,639 4.7148 0.31%
2015-06-05 0 9.590 9.580 9.650 9.550 9.840 1,014,277 9,807,542 9.6695 4.684 4.679 4.713 4.664 4.806 2,076,675 4.7227 -1.13%
2015-06-04 0 9.700 9.700 9.780 9.690 9.850 653,500 6,364,082 9.7385 4.738 4.738 4.777 4.733 4.811 1,338,005 4.7564 -1.42%
2015-06-03 0 9.840 9.800 9.850 9.760 9.850 605,500 5,950,015 9.8266 4.806 4.786 4.811 4.767 4.811 1,239,727 4.7995 0.00%
2015-06-02 0 9.840 9.780 9.840 9.730 9.940 881,431 8,686,357 9.8548 4.806 4.777 4.806 4.752 4.855 1,804,680 4.8132 -0.51%
2015-06-01 0 9.890 9.850 9.900 9.570 9.900 465,000 4,548,085 9.7808 4.830 4.811 4.835 4.674 4.835 952,061 4.7771 0.71%
2015-05-29 0 9.820 9.820 9.830 9.800 9.900 1,081,000 10,682,905 9.8824 4.796 4.796 4.801 4.786 4.835 2,213,287 4.8267 -1.01%
2015-05-28 0 9.920 9.900 9.920 9.900 10.06 1,343,124 13,394,704 9.9728 4.845 4.835 4.845 4.835 4.913 2,749,971 4.8709 -0.30%
2015-05-27 0 9.950 9.940 9.950 9.900 9.990 1,008,000 10,015,808 9.9363 4.860 4.855 4.860 4.835 4.879 2,063,823 4.8530 -0.20%
2015-05-26 0 9.970 9.950 10.00 9.870 10.04 578,500 5,759,230 9.9555 4.869 4.860 4.884 4.821 4.904 1,184,446 4.8624 0.71%
2015-05-22 0 9.900 9.890 9.910 9.900 10.00 598,100 5,951,843 9.9513 4.835 4.830 4.840 4.835 4.884 1,224,576 4.8603 -0.80%
2015-05-21 0 9.980 9.970 9.980 9.860 10.00 836,179 8,317,352 9.9469 4.874 4.869 4.874 4.816 4.884 1,712,030 4.8582 1.22%
2015-05-20 0 9.860 9.840 9.900 9.840 9.960 3,860,500 38,313,205 9.9244 4.816 4.806 4.835 4.806 4.865 7,904,157 4.8472 -1.00%
2015-05-19 0 9.960 9.960 9.990 9.810 9.990 1,727,423 17,212,745 9.9644 4.865 4.865 4.879 4.791 4.879 3,536,802 4.8668 -0.60%
2015-05-18 0 10.02 10.00 10.02 9.910 10.18 2,414,260 24,172,101 10.012 4.894 4.884 4.894 4.840 4.972 4,943,062 4.8901 0.30%
2015-05-15 0 9.990 9.990 10.00 9.850 10.04 3,233,500 32,180,770 9.9523 4.879 4.879 4.884 4.811 4.904 6,620,410 4.8608 0.91%
2015-05-14 0 9.900 9.900 9.950 9.870 9.990 229,500 2,284,330 9.9535 4.835 4.835 4.860 4.821 4.879 469,888 4.8614 0.00%
2015-05-13 0 9.900 9.900 9.930 9.850 10.00 1,311,500 12,984,522 9.9005 4.835 4.835 4.850 4.811 4.884 2,685,223 4.8355 -1.00%
2015-05-12 0 10.00 9.990 10.04 9.860 10.08 2,645,438 26,413,415 9.9845 4.884 4.879 4.904 4.816 4.923 5,416,386 4.8766 1.63%
2015-05-11 0 9.840 9.830 9.840 9.680 9.940 831,550 8,149,725 9.8006 4.806 4.801 4.806 4.728 4.855 1,702,552 4.7868 0.41%
2015-05-08 0 9.800 9.800 9.900 9.640 9.960 1,230,303 12,055,487 9.7988 4.786 4.786 4.835 4.708 4.865 2,518,976 4.7859 0.20%
2015-05-07 0 9.780 9.750 9.810 9.590 9.980 917,000 8,989,522 9.8032 4.777 4.762 4.791 4.684 4.874 1,877,506 4.7880 -2.00%
2015-05-06 0 9.980 9.960 10.00 9.860 10.08 321,500 3,201,635 9.9584 4.874 4.865 4.884 4.816 4.923 658,253 4.8638 0.30%
2015-05-05 0 9.950 9.950 10.00 9.950 10.14 2,240,191 22,427,912 10.012 4.860 4.860 4.884 4.860 4.953 4,586,665 4.8898 -0.70%
2015-05-04 0 10.02 9.970 10.02 9.920 10.38 4,284,790 42,936,801 10.021 4.894 4.869 4.894 4.845 5.070 8,772,867 4.8943 0.00%
2015-04-30 0 10.02 9.980 10.00 9.850 10.12 5,930,054 59,498,870 10.033 4.894 4.874 4.884 4.811 4.943 12,141,453 4.9005 -1.57%
2015-04-29 0 10.18 10.08 10.18 9.800 10.28 1,911,337 18,992,483 9.9368 4.972 4.923 4.972 4.786 5.021 3,913,355 4.8532 4.09%
2015-04-28 0 9.780 9.770 9.780 9.650 9.980 1,671,352 16,237,957 9.7155 4.777 4.772 4.777 4.713 4.874 3,421,999 4.7452 -1.21%
2015-04-27 0 9.900 9.900 9.910 9.800 10.00 750,000 7,444,760 9.9263 4.835 4.835 4.840 4.786 4.884 1,535,583 4.8482 0.92%
2015-04-24 0 9.810 9.800 9.850 9.720 10.22 4,233,582 42,066,456 9.9364 4.791 4.786 4.811 4.747 4.992 8,668,021 4.8531 -1.80%
2015-04-23 0 9.990 9.990 10.08 9.960 10.70 8,661,600 87,596,439 10.113 4.879 4.879 4.923 4.865 5.226 17,734,140 4.9394 0.40%
2015-04-22 0 9.950 9.900 9.950 9.900 10.10 5,001,500 49,781,317 9.9533 4.860 4.835 4.860 4.835 4.933 10,240,290 4.8613 0.61%
2015-04-21 0 9.890 9.860 9.900 9.800 9.930 165,035 1,627,501 9.8616 4.830 4.816 4.835 4.786 4.850 337,900 4.8165 -0.10%
2015-04-20 0 9.900 9.880 9.910 9.700 9.960 1,049,000 10,364,350 9.8802 4.835 4.826 4.840 4.738 4.865 2,147,769 4.8256 0.00%
2015-04-17 0 9.900 9.910 9.920 9.880 10.02 2,546,000 25,262,209 9.9223 4.835 4.840 4.845 4.826 4.894 5,212,792 4.8462 -1.20%
2015-04-16 0 10.02 10.02 10.06 9.950 10.26 10,624,084 106,789,345 10.052 4.894 4.894 4.913 4.860 5.011 21,752,216 4.9094 -0.60%
2015-04-15 0 10.08 10.06 10.08 9.700 10.18 7,898,794 78,541,287 9.9435 4.923 4.913 4.923 4.738 4.972 16,172,337 4.8565 5.88%
2015-04-14 0 9.520 9.510 9.570 9.380 9.580 3,020,054 28,693,915 9.5011 4.650 4.645 4.674 4.581 4.679 6,183,391 4.6405 0.95%
2015-04-13 0 9.430 9.430 9.440 9.330 9.850 3,951,949 38,000,019 9.6155 4.606 4.606 4.611 4.557 4.811 8,091,394 4.6964 -3.58%
2015-04-10 0 9.780 9.710 9.780 9.500 9.800 6,860,000 66,651,637 9.7160 4.777 4.742 4.777 4.640 4.786 14,045,465 4.7454 1.24%
2015-04-09 0 9.660 9.660 9.670 9.620 9.710 1,605,500 15,525,140 9.6700 4.718 4.718 4.723 4.699 4.742 3,287,171 4.7229 -0.31%
2015-04-08 0 9.690 9.680 9.690 9.620 9.780 4,930,530 47,861,064 9.7071 4.733 4.728 4.733 4.699 4.777 10,094,983 4.7411 -0.21%
2015-04-02 0 9.710 9.700 9.710 9.570 9.720 2,483,444 24,015,588 9.6703 4.742 4.738 4.742 4.674 4.747 5,084,712 4.7231 0.31%
2015-04-01 0 9.680 9.650 9.680 9.600 9.750 639,762 6,191,578 9.6779 4.728 4.713 4.728 4.689 4.762 1,309,877 4.7268 0.41%
2015-03-31 0 9.640 9.650 9.700 9.590 9.700 1,211,300 11,699,965 9.6590 4.708 4.713 4.738 4.684 4.738 2,480,069 4.7176 -1.13%
2015-03-30 0 9.750 9.700 9.780 9.580 9.800 1,098,500 10,609,400 9.6581 4.762 4.738 4.777 4.679 4.786 2,249,117 4.7171 -0.10%
2015-03-27 0 9.760 9.760 9.800 9.720 9.800 302,500 2,954,310 9.7663 4.767 4.767 4.786 4.747 4.786 619,352 4.7700 0.00%
2015-03-26 0 9.760 9.740 9.760 9.620 9.780 1,462,000 14,274,330 9.7636 4.767 4.757 4.767 4.699 4.777 2,993,363 4.7687 -0.81%
2015-03-25 0 9.840 9.800 9.850 9.750 9.980 3,736,000 36,818,282 9.8550 4.806 4.786 4.811 4.762 4.874 7,649,250 4.8133 0.10%
2015-03-24 0 9.830 9.830 9.850 9.650 9.850 5,478,395 53,412,989 9.7498 4.801 4.801 4.811 4.713 4.811 11,216,706 4.7619 0.72%
2015-03-23 0 9.760 9.760 9.770 9.460 9.790 3,900,000 37,641,819 9.6517 4.767 4.767 4.772 4.620 4.782 7,985,031 4.7140 1.67%
2015-03-20 0 9.600 9.600 9.640 9.250 9.870 10,005,500 95,204,305 9.5152 4.689 4.689 4.708 4.518 4.821 20,485,700 4.6474 -2.83%
2015-03-19 0 9.880 9.880 9.900 9.760 10.00 13,609,446 134,632,425 9.8926 4.826 4.826 4.835 4.767 4.884 27,864,577 4.8317 0.71%
2015-03-18 0 9.810 9.800 9.810 9.660 9.860 9,746,000 95,055,952 9.7533 4.791 4.786 4.791 4.718 4.816 19,954,388 4.7637 -0.10%
2015-03-17 0 9.820 9.790 9.820 9.700 9.910 14,493,946 142,094,803 9.8037 4.796 4.782 4.796 4.738 4.840 29,675,541 4.7883 0.20%
2015-03-16 0 9.800 9.780 9.840 9.300 9.890 27,187,001 263,523,790 9.6930 4.786 4.777 4.806 4.542 4.830 55,663,858 4.7342 4.81%
2015-03-13 0 9.350 9.260 9.350 9.010 9.410 27,007,158 248,751,274 9.2106 4.567 4.523 4.567 4.401 4.596 55,295,640 4.4986 3.89%
2015-03-12 0 9.000 9.000 9.020 8.820 9.110 132,110,000 1,187,192,271 8.9864 4.396 4.396 4.405 4.308 4.449 270,487,809 4.3891

Webb-site Database - Powered By Linux Group

Back to top