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
2026-02-03 0 6.970 6.950 6.970 6.800 6.970 1,895,047 13,103,969 6.9149 6.970 6.950 6.970 6.800 6.970 1,895,047 6.9149 0.72%
2026-02-02 0 6.920 6.910 6.920 6.810 6.990 2,925,663 20,087,623 6.8660 6.920 6.910 6.920 6.810 6.990 2,925,663 6.8660 -1.00%
2026-01-30 0 6.990 6.950 6.990 6.840 7.040 3,752,282 26,059,307 6.9449 6.990 6.950 6.990 6.840 7.040 3,752,282 6.9449 0.72%
2026-01-29 0 6.940 6.930 6.940 6.930 7.130 2,770,315 19,403,954 7.0042 6.940 6.930 6.940 6.930 7.130 2,770,315 7.0042 -1.28%
2026-01-28 0 7.030 7.030 7.050 6.860 7.100 6,137,901 43,037,996 7.0118 7.030 7.030 7.050 6.860 7.100 6,137,901 7.0118 1.30%
2026-01-27 0 6.940 6.940 6.960 6.580 7.090 15,065,223 103,917,223 6.8978 6.940 6.940 6.960 6.580 7.090 15,065,223 6.8978 5.47%
2026-01-26 0 6.580 6.580 6.600 6.550 6.700 2,524,147 16,733,858 6.6295 6.580 6.580 6.600 6.550 6.700 2,524,147 6.6295 -0.45%
2026-01-23 0 6.610 6.590 6.610 6.560 6.670 1,558,431 10,295,198 6.6061 6.610 6.590 6.610 6.560 6.670 1,558,431 6.6061 -0.75%
2026-01-22 0 6.660 6.660 6.680 6.630 6.690 963,502 6,415,505 6.6585 6.660 6.660 6.680 6.630 6.690 963,502 6.6585 -0.15%
2026-01-21 0 6.670 6.670 6.710 6.650 6.780 1,690,307 11,313,460 6.6931 6.670 6.670 6.710 6.650 6.780 1,690,307 6.6931 -1.19%
2026-01-20 0 6.750 6.730 6.750 6.710 6.840 2,767,500 18,651,585 6.7395 6.750 6.730 6.750 6.710 6.840 2,767,500 6.7395 -0.59%
2026-01-19 0 6.790 6.790 6.830 6.690 6.980 6,132,588 41,783,451 6.8133 6.790 6.790 6.830 6.690 6.980 6,132,588 6.8133 0.30%
2026-01-16 0 6.770 6.740 6.770 6.700 6.810 1,982,000 13,369,625 6.7455 6.770 6.740 6.770 6.700 6.810 1,982,000 6.7455 0.30%
2026-01-15 0 6.750 6.750 6.760 6.710 6.820 2,620,126 17,706,091 6.7577 6.750 6.750 6.760 6.710 6.820 2,620,126 6.7577 0.00%
2026-01-14 0 6.750 6.750 6.760 6.680 6.830 3,971,654 26,766,289 6.7393 6.750 6.750 6.760 6.680 6.830 3,971,654 6.7393 0.30%
2026-01-13 0 6.730 6.730 6.740 6.710 6.880 3,586,155 24,222,486 6.7544 6.730 6.730 6.740 6.710 6.880 3,586,155 6.7544 6.66%
2026-01-09 0 6.310 6.280 6.310 6.210 6.340 3,941,134 24,699,736 6.2672 6.310 6.280 6.310 6.210 6.340 3,941,134 6.2672 -0.16%
2026-01-08 0 6.320 6.310 6.320 6.270 6.370 3,076,299 19,366,142 6.2953 6.320 6.310 6.320 6.270 6.370 3,076,299 6.2953 -0.47%
2026-01-07 0 6.350 6.290 6.350 6.220 6.390 5,593,769 35,222,586 6.2968 6.350 6.290 6.350 6.220 6.390 5,593,769 6.2968 0.79%
2026-01-06 0 6.300 6.300 6.310 6.250 6.400 3,316,554 20,968,341 6.3223 6.300 6.300 6.310 6.250 6.400 3,316,554 6.3223 -0.94%
2026-01-05 0 6.360 6.350 6.360 6.210 6.450 7,759,989 49,519,260 6.3814 6.360 6.350 6.360 6.210 6.450 7,759,989 6.3814 3.41%
2025-12-31 0 6.150 6.150 6.170 6.150 6.260 1,251,000 7,751,490 6.1962 6.150 6.150 6.170 6.150 6.260 1,251,000 6.1962 -0.97%
2025-12-30 0 6.210 6.210 6.230 6.140 6.250 2,753,899 17,056,677 6.1936 6.210 6.210 6.230 6.140 6.250 2,753,899 6.1936 0.81%
2025-12-29 0 6.160 6.160 6.170 6.100 6.310 5,859,439 36,447,988 6.2204 6.160 6.160 6.170 6.100 6.310 5,859,439 6.2204 -1.91%
2025-12-24 0 6.280 6.270 6.280 6.270 6.350 1,938,334 12,190,538 6.2892 6.280 6.270 6.280 6.270 6.350 1,938,334 6.2892 -0.48%
2025-12-23 0 6.310 6.310 6.320 6.300 6.360 3,971,381 25,101,882 6.3207 6.310 6.310 6.320 6.300 6.360 3,971,381 6.3207 -0.16%
2025-12-22 0 6.320 6.320 6.330 6.310 6.470 3,552,875 22,580,666 6.3556 6.320 6.320 6.330 6.310 6.470 3,552,875 6.3556 -1.25%
2025-12-19 0 6.400 6.400 6.490 6.400 6.540 8,738,753 56,285,707 6.4409 6.400 6.400 6.490 6.400 6.540 8,738,753 6.4409 -1.86%
2025-12-18 0 6.710 6.710 6.720 6.640 6.750 1,561,000 10,445,895 6.6918 6.521 6.521 6.531 6.453 6.560 1,606,243 6.5033 0.60%
2025-12-17 0 6.670 6.670 6.680 6.610 6.790 3,909,690 26,064,575 6.6667 6.482 6.482 6.492 6.424 6.599 4,023,006 6.4789 -0.89%
2025-12-16 0 6.730 6.730 6.740 6.560 6.900 8,495,030 57,514,048 6.7703 6.540 6.540 6.550 6.375 6.706 8,741,244 6.5796 1.66%
2025-12-15 0 6.620 6.620 6.640 6.500 6.670 2,064,602 13,600,315 6.5874 6.434 6.434 6.453 6.317 6.482 2,124,441 6.4018 1.38%
2025-12-12 0 6.530 6.530 6.580 6.510 6.590 1,758,155 11,495,249 6.5382 6.346 6.346 6.395 6.327 6.404 1,809,112 6.3541 0.00%
2025-12-11 0 6.530 6.530 6.580 6.500 6.680 2,934,861 19,226,881 6.5512 6.346 6.346 6.395 6.317 6.492 3,019,923 6.3667 -1.51%
2025-12-10 0 6.630 6.630 6.640 6.570 6.740 1,993,000 13,202,580 6.6245 6.443 6.443 6.453 6.385 6.550 2,050,764 6.4379 -1.04%
2025-12-09 0 6.700 6.680 6.700 6.560 6.710 3,009,490 20,034,342 6.6571 6.511 6.492 6.511 6.375 6.521 3,096,715 6.4695 1.06%
2025-12-08 0 6.630 6.620 6.630 6.540 6.710 1,957,367 12,922,145 6.6018 6.443 6.434 6.443 6.356 6.521 2,014,098 6.4158 -0.30%
2025-12-05 0 6.650 6.610 6.650 6.560 6.700 3,096,285 20,551,386 6.6374 6.463 6.424 6.463 6.375 6.511 3,186,026 6.4505 1.37%
2025-12-04 0 6.560 6.550 6.560 6.460 6.600 2,123,986 13,845,780 6.5188 6.375 6.366 6.375 6.278 6.414 2,185,546 6.3352 0.46%
2025-12-03 0 6.530 6.510 6.530 6.500 6.680 3,195,144 20,917,057 6.5465 6.346 6.327 6.346 6.317 6.492 3,287,750 6.3621 -0.91%
2025-12-02 0 6.590 6.590 6.600 6.590 6.980 7,962,000 54,090,590 6.7936 6.404 6.404 6.414 6.404 6.783 8,192,765 6.6022 -1.20%
2025-12-01 0 6.670 6.660 6.680 6.500 6.700 3,091,018 20,397,576 6.5990 6.482 6.472 6.492 6.317 6.511 3,180,606 6.4131 1.68%
2025-11-28 0 6.560 6.510 6.560 6.450 6.560 1,482,000 9,644,240 6.5076 6.375 6.327 6.375 6.268 6.375 1,524,953 6.3243 1.23%
2025-11-27 0 6.480 6.480 6.490 6.370 6.500 1,935,000 12,467,137 6.4430 6.297 6.297 6.307 6.191 6.317 1,991,083 6.2615 0.78%
2025-11-26 0 6.430 6.410 6.430 6.390 6.590 5,270,407 34,016,727 6.4543 6.249 6.229 6.249 6.210 6.404 5,423,161 6.2725 -1.53%
2025-11-25 0 6.530 6.530 6.550 6.520 6.710 4,729,644 31,120,285 6.5798 6.346 6.346 6.366 6.336 6.521 4,866,725 6.3945 -3.12%
2025-11-24 0 6.740 6.680 6.740 6.340 6.740 6,972,607 45,708,867 6.5555 6.550 6.492 6.550 6.161 6.550 7,174,696 6.3708 6.31%
2025-11-21 0 6.340 6.320 6.340 6.320 6.550 7,453,954 47,580,455 6.3833 6.161 6.142 6.161 6.142 6.366 7,669,994 6.2035 -3.21%
2025-11-20 0 6.550 6.530 6.560 6.510 6.670 2,704,951 17,763,507 6.5670 6.366 6.346 6.375 6.327 6.482 2,783,349 6.3821 -0.61%
2025-11-19 0 6.590 6.590 6.600 6.540 6.670 3,676,194 24,195,727 6.5817 6.404 6.404 6.414 6.356 6.482 3,782,742 6.3963 0.00%
2025-11-18 0 6.590 6.590 6.610 6.550 6.780 4,414,902 29,131,069 6.5984 6.404 6.404 6.424 6.366 6.589 4,542,860 6.4125 -1.93%
2025-11-17 0 6.720 6.700 6.720 6.660 6.820 2,564,901 17,183,717 6.6996 6.531 6.511 6.531 6.472 6.628 2,639,240 6.5109 -0.44%
2025-11-14 0 6.750 6.740 6.750 6.680 6.840 4,640,820 31,269,980 6.7380 6.560 6.550 6.560 6.492 6.647 4,775,326 6.5482 -0.44%
2025-11-13 0 6.780 6.780 6.790 6.770 6.860 4,486,364 30,492,523 6.7967 6.589 6.589 6.599 6.579 6.667 4,616,394 6.6053 -0.15%
2025-11-12 0 6.790 6.780 6.790 6.730 6.950 9,180,500 62,473,850 6.8051 6.599 6.589 6.599 6.540 6.754 9,446,581 6.6134 -2.30%
2025-11-11 0 6.950 6.940 6.950 6.870 7.000 5,667,836 39,212,051 6.9183 6.754 6.745 6.754 6.676 6.803 5,832,109 6.7235 0.00%
2025-11-10 0 6.950 6.940 6.950 6.900 7.060 5,473,576 38,098,700 6.9605 6.754 6.745 6.754 6.706 6.861 5,632,218 6.7644 -0.71%
2025-11-07 0 7.000 6.980 7.000 6.920 7.150 5,833,980 40,870,169 7.0055 6.803 6.783 6.803 6.725 6.949 6,003,068 6.8082 -1.13%
2025-11-06 0 7.080 7.080 7.090 7.060 7.340 7,949,954 56,675,060 7.1290 6.881 6.881 6.890 6.861 7.133 8,180,370 6.9282 -3.01%
2025-11-05 0 7.300 7.160 7.300 7.100 7.400 11,426,162 82,687,467 7.2367 7.094 6.958 7.094 6.900 7.192 11,757,330 7.0328 -1.88%
2025-11-04 0 7.440 7.430 7.440 7.000 7.490 28,616,728 209,789,852 7.3310 7.230 7.221 7.230 6.803 7.279 29,446,135 7.1245 5.38%
2025-11-03 0 7.060 7.050 7.060 7.020 7.370 21,249,900 152,768,078 7.1891 6.861 6.851 6.861 6.822 7.162 21,865,792 6.9866 3.37%
2025-10-31 0 6.830 6.820 6.830 6.830 7.190 11,590,694 80,542,043 6.9489 6.638 6.628 6.638 6.638 6.987 11,926,630 6.7531 -2.29%
2025-10-30 0 6.990 6.980 6.990 6.430 7.060 18,473,198 125,063,542 6.7700 6.793 6.783 6.793 6.249 6.861 19,008,612 6.5793 4.95%
2025-10-28 0 6.660 6.660 6.680 6.660 6.890 7,035,272 47,515,252 6.7539 6.472 6.472 6.492 6.472 6.696 7,239,177 6.5636 -2.92%
2025-10-27 0 6.860 6.850 6.860 6.740 6.930 9,623,427 65,695,970 6.8267 6.667 6.657 6.667 6.550 6.735 9,902,346 6.6344 0.59%
2025-10-24 0 6.820 6.820 6.830 6.720 7.000 9,088,523 62,120,070 6.8350 6.628 6.628 6.638 6.531 6.803 9,351,938 6.6425 0.89%
2025-10-23 0 6.760 6.750 6.760 6.710 7.100 27,738,260 190,733,140 6.8762 6.570 6.560 6.570 6.521 6.900 28,542,206 6.6825 0.75%
2025-10-22 0 6.710 6.700 6.710 6.660 6.950 12,631,500 85,837,250 6.7955 6.521 6.511 6.521 6.472 6.754 12,997,602 6.6041 -2.19%
2025-10-21 0 6.860 6.850 6.860 6.820 7.200 19,322,001 135,146,153 6.9944 6.667 6.657 6.667 6.628 6.997 19,882,016 6.7974 0.73%
2025-10-20 0 6.810 6.810 6.840 6.810 7.150 18,148,600 125,884,358 6.9363 6.618 6.618 6.647 6.618 6.949 18,674,606 6.7409 -1.45%
2025-10-17 0 6.910 6.890 6.910 6.640 7.500 64,266,667 458,469,782 7.1339 6.715 6.696 6.715 6.453 7.289 66,129,326 6.9329 1.92%
2025-10-16 0 6.780 6.780 6.790 6.740 7.280 24,153,500 167,639,660 6.9406 6.589 6.589 6.599 6.550 7.075 24,853,548 6.7451 -4.24%
2025-10-15 0 7.080 7.080 7.090 6.750 7.500 59,510,700 423,749,950 7.1206 6.881 6.881 6.890 6.560 7.289 61,235,516 6.9200 0.85%
2025-10-14 0 7.020 7.020 7.060 6.240 7.610 94,495,024 676,604,391 7.1602 6.822 6.822 6.861 6.064 7.396 97,233,800 6.9585 12.32%
2025-10-13 0 6.250 6.250 6.280 6.080 6.360 14,215,000 88,679,450 6.2384 6.074 6.074 6.103 5.909 6.181 14,626,997 6.0627 -1.57%
2025-10-10 0 6.350 6.350 6.360 6.320 6.800 21,137,866 138,183,828 6.5373 6.171 6.171 6.181 6.142 6.608 21,750,511 6.3531 -6.34%
2025-10-09 0 6.780 6.770 6.780 6.780 7.450 36,164,632 250,436,940 6.9249 6.589 6.579 6.589 6.589 7.240 37,212,802 6.7299 -7.50%
2025-10-08 0 7.330 7.330 7.340 7.150 7.390 1,836,000 13,343,137 7.2675 7.124 7.124 7.133 6.949 7.182 1,889,213 7.0628 0.14%
2025-10-06 0 7.320 7.320 7.330 7.150 7.370 2,974,500 21,596,695 7.2606 7.114 7.114 7.124 6.949 7.162 3,060,711 7.0561 0.00%
2025-10-03 0 7.320 7.290 7.320 7.050 7.390 3,784,006 27,246,525 7.2004 7.114 7.085 7.114 6.851 7.182 3,893,679 6.9976 1.53%
2025-10-02 0 7.210 7.210 7.220 7.150 7.500 4,867,589 35,528,021 7.2989 7.007 7.007 7.017 6.949 7.289 5,008,668 7.0933 -2.96%
2025-09-30 0 7.430 7.430 7.440 7.300 7.560 21,675,500 160,300,605 7.3955 7.221 7.221 7.230 7.094 7.347 22,303,727 7.1872 0.41%
2025-09-29 0 7.400 7.400 7.410 7.240 7.720 39,476,001 293,078,987 7.4242 7.192 7.192 7.201 7.036 7.503 40,620,145 7.2151 1.65%
2025-09-26 0 7.280 7.280 7.290 6.930 7.850 99,125,983 735,546,616 7.4203 7.075 7.075 7.085 6.735 7.629 101,998,980 7.2113 6.12%
2025-09-25 0 6.860 6.860 6.990 6.860 8.000 57,795,111 431,281,943 7.4623 6.667 6.667 6.793 6.667 7.775 59,470,203 7.2521 -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 7.551 7.532 7.551 6.978 8.163 137,332,952 7.5928 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 7.318 7.308 7.318 6.434 7.755 193,308,948 7.1640 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 6.317 6.317 6.327 5.782 6.706 175,246,280 6.0252 -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 6.443 6.443 6.453 6.424 9.145 230,944,263 7.8376 -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 8.387 8.387 8.397 4.995 8.844 433,635,706 7.4996 68.55%
2025-09-17 0 5.120 5.110 5.120 5.060 5.120 1,397,000 7,108,955 5.0887 4.976 4.966 4.976 4.917 4.976 1,437,490 4.9454 0.99%
2025-09-16 0 5.070 5.060 5.070 5.060 5.080 864,319 4,383,096 5.0712 4.927 4.917 4.927 4.917 4.937 889,370 4.9283 -0.20%
2025-09-15 0 5.080 5.070 5.080 5.060 5.080 1,517,000 7,692,000 5.0705 4.937 4.927 4.937 4.917 4.937 1,560,968 4.9277 0.00%
2025-09-12 0 5.080 5.070 5.080 5.070 5.080 2,956,941 15,014,664 5.0778 4.937 4.927 4.937 4.927 4.937 3,042,643 4.9347 0.00%
2025-09-11 0 5.080 5.070 5.080 5.070 5.080 1,622,101 8,234,743 5.0766 4.937 4.927 4.937 4.927 4.937 1,669,115 4.9336 0.00%
2025-09-10 0 5.080 5.070 5.080 5.060 5.080 3,985,500 20,208,985 5.0706 4.937 4.927 4.937 4.917 4.937 4,101,013 4.9278 0.20%
2025-09-09 0 5.070 5.070 5.080 5.070 5.090 3,914,500 19,875,705 5.0775 4.927 4.927 4.937 4.927 4.947 4,027,955 4.9344 0.00%
2025-09-08 0 5.070 5.070 5.080 5.070 5.100 3,378,434 17,168,783 5.0819 4.927 4.927 4.937 4.927 4.956 3,476,352 4.9387 -0.59%
2025-09-05 0 5.100 5.100 5.110 5.090 5.120 3,852,979 19,647,135 5.0992 4.956 4.956 4.966 4.947 4.976 3,964,651 4.9556 0.20%
2025-09-04 0 5.090 5.090 5.100 5.070 5.150 6,777,180 34,605,069 5.1061 4.947 4.947 4.956 4.927 5.005 6,973,605 4.9623 0.59%
2025-09-03 0 5.060 5.050 5.060 5.050 5.080 2,420,753 12,260,503 5.0647 4.917 4.908 4.917 4.908 4.937 2,490,914 4.9221 -0.20%
2025-09-02 0 5.070 5.060 5.070 5.060 5.080 1,658,566 8,412,510 5.0722 4.927 4.917 4.927 4.917 4.937 1,706,637 4.9293 0.40%
2025-09-01 0 5.050 5.050 5.070 5.050 5.080 2,457,154 12,450,186 5.0669 4.908 4.908 4.927 4.908 4.937 2,528,370 4.9242 0.00%
2025-08-29 0 5.050 5.050 5.060 5.050 5.070 1,665,780 8,423,045 5.0565 4.908 4.908 4.917 4.908 4.927 1,714,060 4.9141 -0.20%
2025-08-28 0 5.060 5.060 5.070 5.050 5.070 1,515,150 7,669,145 5.0616 4.917 4.917 4.927 4.908 4.927 1,559,064 4.9191 0.00%
2025-08-27 0 5.060 5.060 5.070 5.060 5.070 18,159,000 91,896,003 5.0606 4.917 4.917 4.927 4.917 4.927 18,685,307 4.9181 0.00%
2025-08-26 0 5.060 5.060 5.070 5.060 5.080 4,202,116 21,278,991 5.0639 4.917 4.917 4.927 4.917 4.937 4,323,907 4.9212 0.00%
2025-08-25 0 5.060 5.060 5.070 5.060 5.080 3,505,395 17,776,827 5.0713 4.917 4.917 4.927 4.917 4.937 3,606,993 4.9284 -0.20%
2025-08-22 0 5.070 5.070 5.080 5.060 5.080 2,577,500 13,077,770 5.0738 4.927 4.927 4.937 4.917 4.937 2,652,204 4.9309 0.20%
2025-08-21 0 5.060 5.060 5.070 5.060 5.070 2,341,931 11,859,707 5.0641 4.917 4.917 4.927 4.917 4.927 2,409,808 4.9214 0.00%
2025-08-20 0 5.060 5.060 5.070 5.060 5.070 3,170,171 16,054,920 5.0644 4.917 4.917 4.927 4.917 4.927 3,262,053 4.9217 -0.20%
2025-08-19 0 5.070 5.060 5.070 5.060 5.080 2,083,117 10,561,147 5.0699 4.927 4.917 4.927 4.917 4.937 2,143,493 4.9271 0.20%
2025-08-18 0 5.060 5.060 5.070 5.060 5.080 4,537,189 22,999,021 5.0690 4.917 4.917 4.927 4.917 4.937 4,668,692 4.9262 -0.20%
2025-08-15 0 5.070 5.060 5.070 5.060 5.070 2,949,954 14,941,108 5.0649 4.927 4.917 4.927 4.917 4.927 3,035,453 4.9222 0.20%
2025-08-14 0 5.060 5.060 5.080 5.060 5.080 3,930,867 19,897,235 5.0618 4.917 4.917 4.937 4.917 4.937 4,044,796 4.9192 0.00%
2025-08-13 0 5.060 5.060 5.070 5.050 5.080 5,164,033 26,158,500 5.0655 4.917 4.917 4.927 4.908 4.937 5,313,704 4.9228 0.20%
2025-08-12 0 5.050 5.050 5.060 5.050 5.060 3,972,133 20,074,248 5.0538 4.908 4.908 4.917 4.908 4.917 4,087,258 4.9114 0.00%
2025-08-11 0 5.050 5.050 5.060 5.050 5.060 4,654,500 23,531,315 5.0556 4.908 4.908 4.917 4.908 4.917 4,789,403 4.9132 0.00%
2025-08-08 0 5.050 5.050 5.060 5.050 5.060 2,659,500 13,441,490 5.0541 4.908 4.908 4.917 4.908 4.917 2,736,581 4.9118 0.00%
2025-08-07 0 5.050 5.050 5.060 5.050 5.060 8,228,351 41,623,935 5.0586 4.908 4.908 4.917 4.908 4.917 8,466,836 4.9161 0.00%
2025-08-06 0 5.050 5.050 5.060 5.040 5.060 1,674,900 8,464,020 5.0534 4.908 4.908 4.917 4.898 4.917 1,723,444 4.9111 0.00%
2025-08-05 0 5.050 5.050 5.070 5.040 5.070 3,243,154 16,411,350 5.0603 4.908 4.908 4.927 4.898 4.927 3,337,151 4.9178 0.20%
2025-08-04 0 5.040 5.040 5.050 5.010 5.060 9,140,450 46,055,407 5.0386 4.898 4.898 4.908 4.869 4.917 9,405,370 4.8967 0.80%
2025-08-01 0 5.000 5.000 5.010 4.990 5.010 1,695,217 8,468,082 4.9953 4.859 4.859 4.869 4.849 4.869 1,744,350 4.8546 0.20%
2025-07-31 0 4.990 4.990 5.000 4.990 5.010 1,489,389 7,440,269 4.9955 4.849 4.849 4.859 4.849 4.869 1,532,556 4.8548 -0.20%
2025-07-30 0 5.000 5.000 5.010 4.990 5.010 7,195,500 35,978,865 5.0002 4.859 4.859 4.869 4.849 4.869 7,404,049 4.8593 0.00%
2025-07-29 0 5.000 5.000 5.010 5.000 5.010 1,228,000 6,142,260 5.0018 4.859 4.859 4.869 4.859 4.869 1,263,591 4.8610 0.00%
2025-07-28 0 5.000 5.000 5.010 4.990 5.010 1,001,704 5,008,838 5.0003 4.859 4.859 4.869 4.849 4.869 1,030,737 4.8595 0.00%
2025-07-25 0 5.000 5.000 5.010 4.990 5.010 1,482,500 7,409,840 4.9982 4.859 4.859 4.869 4.849 4.869 1,525,468 4.8574 0.20%
2025-07-24 0 4.990 4.990 5.000 4.990 5.000 2,509,973 12,530,316 4.9922 4.849 4.849 4.859 4.849 4.859 2,582,720 4.8516 -0.20%
2025-07-23 0 5.000 4.990 5.000 4.990 5.010 1,951,500 9,755,405 4.9989 4.859 4.849 4.859 4.849 4.869 2,008,061 4.8581 -0.20%
2025-07-22 0 5.010 5.000 5.010 4.980 5.010 1,077,315 5,384,955 4.9985 4.869 4.859 4.869 4.840 4.869 1,108,539 4.8577 0.40%
2025-07-21 0 4.990 4.990 5.000 4.980 5.000 2,389,500 11,922,195 4.9894 4.849 4.849 4.859 4.840 4.859 2,458,756 4.8489 -0.20%
2025-07-18 0 5.000 4.990 5.000 4.990 5.010 1,119,000 5,596,010 5.0009 4.859 4.849 4.859 4.849 4.869 1,151,432 4.8600 0.00%
2025-07-17 0 5.000 5.000 5.010 5.000 5.010 1,101,000 5,505,980 5.0009 4.859 4.859 4.869 4.859 4.869 1,132,911 4.8600 -0.20%
2025-07-16 0 5.010 5.000 5.010 5.000 5.020 1,183,500 5,922,884 5.0045 4.869 4.859 4.869 4.859 4.879 1,217,802 4.8636 0.40%
2025-07-15 0 4.990 4.990 5.000 4.990 5.010 2,893,552 14,467,835 5.0000 4.849 4.849 4.859 4.849 4.869 2,977,417 4.8592 -0.20%
2025-07-14 0 5.000 5.000 5.010 5.000 5.010 1,703,000 8,518,315 5.0019 4.859 4.859 4.869 4.859 4.869 1,752,359 4.8611 -0.20%
2025-07-11 0 5.010 5.000 5.010 5.000 5.010 3,254,460 16,281,984 5.0030 4.869 4.859 4.869 4.859 4.869 3,348,785 4.8621 0.00%
2025-07-10 0 5.010 5.000 5.010 4.990 5.010 1,603,500 8,022,065 5.0028 4.869 4.859 4.869 4.849 4.869 1,649,975 4.8619 0.00%
2025-07-09 0 5.010 5.000 5.010 4.990 5.010 1,261,985 6,305,683 4.9966 4.869 4.859 4.869 4.849 4.869 1,298,561 4.8559 0.20%
2025-07-08 0 5.000 5.000 5.010 4.980 5.010 1,329,230 6,642,650 4.9974 4.859 4.859 4.869 4.840 4.869 1,367,755 4.8566 0.20%
2025-07-07 0 4.990 4.990 5.000 4.990 5.010 861,500 4,306,975 4.9994 4.849 4.849 4.859 4.849 4.869 886,469 4.8586 -0.80%
2025-07-04 0 5.030 5.020 5.030 5.000 5.030 1,522,237 7,637,647 5.0174 4.888 4.879 4.888 4.859 4.888 1,566,356 4.8761 0.40%
2025-07-03 0 5.010 5.000 5.010 4.990 5.010 2,085,127 10,425,197 4.9998 4.869 4.859 4.869 4.849 4.869 2,145,561 4.8590 0.60%
2025-07-02 0 4.980 4.980 4.990 4.970 5.000 1,531,500 7,637,155 4.9867 4.840 4.840 4.849 4.830 4.859 1,575,888 4.8463 0.20%
2025-06-30 0 4.970 4.970 4.980 4.970 5.000 1,503,242 7,486,187 4.9800 4.830 4.830 4.840 4.830 4.859 1,546,811 4.8398 -0.20%
2025-06-27 0 4.980 4.980 4.990 4.970 5.000 1,448,579 7,219,986 4.9842 4.840 4.840 4.849 4.830 4.859 1,490,564 4.8438 -0.20%
2025-06-26 0 4.990 4.990 5.000 4.980 5.000 2,001,000 9,979,090 4.9871 4.849 4.849 4.859 4.840 4.859 2,058,996 4.8466 0.00%
2025-06-25 0 4.990 4.980 4.990 4.970 4.990 1,147,000 5,711,500 4.9795 4.849 4.840 4.849 4.830 4.849 1,180,244 4.8393 0.40%
2025-06-24 0 4.970 4.970 4.980 4.970 4.990 932,615 4,643,179 4.9787 4.830 4.830 4.840 4.830 4.849 959,645 4.8384 -0.40%
2025-06-23 0 4.990 4.980 4.990 4.970 4.990 1,702,482 8,488,751 4.9861 4.849 4.840 4.849 4.830 4.849 1,751,826 4.8457 0.00%
2025-06-20 0 4.990 4.950 4.990 4.940 4.990 11,593,627 57,764,120 4.9824 4.849 4.811 4.849 4.801 4.849 11,929,648 4.8421 0.81%
2025-06-19 0 4.950 4.950 4.960 4.950 4.970 3,705,000 18,344,032 4.9512 4.811 4.811 4.820 4.811 4.830 3,812,383 4.8117 -0.20%
2025-06-18 0 4.960 4.960 4.970 4.920 5.170 14,265,000 72,575,840 5.0877 4.820 4.820 4.830 4.781 5.024 14,678,447 4.9444 -0.20%
2025-06-17 0 4.970 4.960 4.970 4.950 4.970 696,500 3,456,170 4.9622 4.830 4.820 4.830 4.811 4.830 716,687 4.8224 0.20%
2025-06-16 0 4.960 4.960 4.970 4.950 4.970 1,501,255 7,438,164 4.9546 4.820 4.820 4.830 4.811 4.830 1,544,766 4.8151 0.00%
2025-06-13 0 4.960 4.950 4.960 4.950 4.970 636,000 3,154,267 4.9595 4.820 4.811 4.820 4.811 4.830 654,433 4.8198 -0.20%
2025-06-12 0 4.970 4.950 4.970 4.950 4.970 1,134,000 5,620,762 4.9566 4.830 4.811 4.830 4.811 4.830 1,166,867 4.8170 0.40%
2025-06-11 0 4.950 4.950 4.970 4.940 4.970 996,200 4,932,665 4.9515 4.811 4.811 4.830 4.801 4.830 1,025,073 4.8120 0.00%
2025-06-10 0 4.950 4.950 4.970 4.950 4.980 1,342,500 6,654,870 4.9571 4.811 4.811 4.830 4.811 4.840 1,381,410 4.8174 -0.40%
2025-06-09 0 4.970 4.940 4.970 4.940 4.980 1,164,500 5,764,586 4.9503 4.830 4.801 4.830 4.801 4.840 1,198,251 4.8108 0.00%
2025-06-06 0 4.970 4.940 4.970 4.940 4.970 953,092 4,727,851 4.9605 4.830 4.801 4.830 4.801 4.830 980,716 4.8208 0.61%
2025-06-05 0 4.940 4.940 4.950 4.930 4.950 734,501 3,628,349 4.9399 4.801 4.801 4.811 4.791 4.811 755,789 4.8007 0.20%
2025-06-04 0 4.930 4.930 4.950 4.930 4.980 3,156,201 15,640,637 4.9555 4.791 4.791 4.811 4.791 4.840 3,247,678 4.8159 -1.00%
2025-06-03 0 4.980 4.970 4.980 4.950 4.990 1,643,055 8,172,621 4.9740 4.840 4.830 4.840 4.811 4.849 1,690,676 4.8339 0.61%
2025-06-02 0 4.950 4.940 4.950 4.930 4.950 2,046,552 10,110,468 4.9402 4.811 4.801 4.811 4.791 4.811 2,105,868 4.8011 0.00%
2025-05-30 0 4.950 4.940 4.950 4.920 4.960 4,274,000 21,134,772 4.9450 4.811 4.801 4.811 4.781 4.820 4,397,875 4.8057 0.41%
2025-05-29 0 4.930 4.930 4.940 4.920 4.980 1,840,910 9,089,894 4.9377 4.791 4.791 4.801 4.781 4.840 1,894,266 4.7986 -1.00%
2025-05-28 0 4.980 4.950 4.980 4.870 4.990 1,763,500 8,702,537 4.9348 4.840 4.811 4.840 4.733 4.849 1,814,612 4.7958 -0.20%
2025-05-27 0 4.990 4.970 4.990 4.950 5.050 1,256,000 6,252,220 4.9779 4.849 4.830 4.849 4.811 4.908 1,292,403 4.8377 0.50%
2025-05-26 0 5.120 5.120 5.130 5.090 5.130 2,486,000 12,707,075 5.1115 4.825 4.825 4.835 4.797 4.835 2,637,911 4.8171 0.20%
2025-05-23 0 5.110 5.100 5.110 5.080 5.120 1,092,594 5,573,282 5.1010 4.816 4.806 4.816 4.787 4.825 1,159,359 4.8072 0.20%
2025-05-22 0 5.100 5.090 5.100 5.080 5.130 1,629,500 8,320,040 5.1059 4.806 4.797 4.806 4.787 4.835 1,729,073 4.8118 0.00%
2025-05-21 0 5.100 5.090 5.100 5.080 5.110 1,973,196 10,056,799 5.0967 4.806 4.797 4.806 4.787 4.816 2,093,771 4.8032 0.00%
2025-05-20 0 5.100 5.100 5.120 5.080 5.120 1,249,687 6,376,078 5.1021 4.806 4.806 4.825 4.787 4.825 1,326,051 4.8083 0.00%
2025-05-19 0 5.100 5.100 5.110 5.080 5.110 1,480,930 7,547,096 5.0962 4.806 4.806 4.816 4.787 4.816 1,571,425 4.8027 0.39%
2025-05-16 0 5.080 5.080 5.090 5.070 5.090 885,000 4,497,602 5.0820 4.787 4.787 4.797 4.778 4.797 939,079 4.7894 0.00%
2025-05-15 0 5.080 5.080 5.090 5.070 5.100 1,019,000 5,178,687 5.0821 4.787 4.787 4.797 4.778 4.806 1,081,268 4.7895 -0.20%
2025-05-14 0 5.090 5.090 5.100 5.070 5.100 994,000 5,052,687 5.0832 4.797 4.797 4.806 4.778 4.806 1,054,740 4.7905 0.20%
2025-05-13 0 5.080 5.070 5.080 5.060 5.100 809,500 4,114,095 5.0823 4.787 4.778 4.787 4.769 4.806 858,966 4.7896 -0.39%
2025-05-12 0 5.100 5.100 5.110 5.080 5.120 1,674,000 8,529,630 5.0954 4.806 4.806 4.816 4.787 4.825 1,776,292 4.8019 -0.97%
2025-05-09 0 5.150 5.120 5.150 5.080 5.150 1,430,082 7,322,422 5.1203 4.853 4.825 4.853 4.787 4.853 1,517,469 4.8254 0.78%
2025-05-08 0 5.110 5.100 5.110 5.060 5.130 1,460,000 7,449,220 5.1022 4.816 4.806 4.816 4.769 4.835 1,549,216 4.8084 0.20%
2025-05-07 0 5.100 5.090 5.100 5.070 5.120 3,374,500 17,205,065 5.0986 4.806 4.797 4.806 4.778 4.825 3,580,704 4.8049 -0.39%
2025-05-06 0 5.120 5.110 5.120 5.070 5.140 3,041,332 15,523,980 5.1043 4.825 4.816 4.825 4.778 4.844 3,227,178 4.8104 1.19%
2025-05-02 0 5.060 5.060 5.070 5.040 5.080 5,344,516 27,007,961 5.0534 4.769 4.769 4.778 4.750 4.787 5,671,101 4.7624 -0.20%
2025-04-30 0 5.070 5.060 5.070 5.050 5.080 5,478,750 27,762,035 5.0672 4.778 4.769 4.778 4.759 4.787 5,813,538 4.7754 0.20%
2025-04-29 0 5.060 5.060 5.070 5.040 5.090 1,426,610 7,222,194 5.0625 4.769 4.769 4.778 4.750 4.797 1,513,785 4.7709 -0.20%
2025-04-28 0 5.070 5.060 5.070 5.060 5.120 2,642,500 13,419,847 5.0785 4.778 4.769 4.778 4.769 4.825 2,803,974 4.7860 0.00%
2025-04-25 0 5.070 5.060 5.070 5.030 5.080 1,788,750 9,047,982 5.0583 4.778 4.769 4.778 4.740 4.787 1,898,054 4.7670 0.20%
2025-04-24 0 5.060 5.060 5.090 5.000 5.110 2,378,845 12,077,546 5.0771 4.769 4.769 4.797 4.712 4.816 2,524,208 4.7847 -0.98%
2025-04-23 0 5.110 5.110 5.120 5.060 5.130 1,022,500 5,223,107 5.1082 4.816 4.816 4.825 4.769 4.835 1,084,982 4.8140 -0.39%
2025-04-22 0 5.130 5.120 5.130 5.060 5.130 2,210,042 11,323,835 5.1238 4.835 4.825 4.835 4.769 4.835 2,345,090 4.8287 0.00%
2025-04-17 0 5.130 5.120 5.130 5.050 5.130 781,500 3,992,232 5.1084 4.835 4.825 4.835 4.759 4.835 829,255 4.8142 0.59%
2025-04-16 0 5.100 5.100 5.110 5.050 5.130 3,937,978 20,077,049 5.0983 4.806 4.806 4.816 4.759 4.835 4,178,615 4.8047 0.00%
2025-04-15 0 5.100 5.080 5.100 5.080 5.110 2,835,000 14,441,625 5.0940 4.806 4.787 4.806 4.787 4.816 3,008,237 4.8007 0.00%
2025-04-14 0 5.100 5.080 5.100 5.040 5.110 8,114,000 41,342,935 5.0953 4.806 4.787 4.806 4.750 4.816 8,609,819 4.8018 0.00%
2025-04-11 0 5.100 5.090 5.100 5.060 5.100 4,508,524 22,943,666 5.0890 4.806 4.797 4.806 4.769 4.806 4,784,025 4.7959 0.59%
2025-04-10 0 5.070 5.060 5.070 4.980 5.160 4,535,024 22,898,391 5.0492 4.778 4.769 4.778 4.693 4.863 4,812,144 4.7585 0.00%
2025-04-09 0 5.070 5.070 5.080 4.950 5.090 3,194,944 16,086,153 5.0349 4.778 4.778 4.787 4.665 4.797 3,390,176 4.7449 -0.20%
2025-04-08 0 5.080 5.040 5.080 4.930 5.080 7,956,281 39,752,697 4.9964 4.787 4.750 4.787 4.646 4.787 8,442,463 4.7087 2.01%
2025-04-07 0 4.980 4.970 4.980 4.950 5.150 11,191,069 55,769,941 4.9834 4.693 4.684 4.693 4.665 4.853 11,874,918 4.6964 -4.60%
2025-04-03 0 5.220 5.210 5.220 5.180 5.230 4,401,775 22,969,845 5.2183 4.919 4.910 4.919 4.882 4.929 4,670,753 4.9178 0.19%
2025-04-02 0 5.210 5.210 5.220 5.170 5.230 3,151,000 16,400,962 5.2050 4.910 4.910 4.919 4.872 4.929 3,343,547 4.9053 0.19%
2025-04-01 0 5.200 5.200 5.210 5.150 5.230 5,615,802 29,176,808 5.1955 4.901 4.901 4.910 4.853 4.929 5,958,965 4.8963 0.39%
2025-03-31 0 5.180 5.180 5.190 5.150 5.200 3,934,000 20,390,070 5.1830 4.882 4.882 4.891 4.853 4.901 4,174,393 4.8846 -0.58%
2025-03-28 0 5.210 5.210 5.220 5.170 5.220 3,276,668 17,039,199 5.2002 4.910 4.910 4.919 4.872 4.919 3,476,894 4.9007 -0.19%
2025-03-27 0 5.220 5.220 5.230 5.190 5.230 2,842,740 14,809,433 5.2096 4.919 4.919 4.929 4.891 4.929 3,016,450 4.9096 -0.19%
2025-03-26 0 5.230 5.220 5.230 5.170 5.250 4,997,280 26,097,155 5.2223 4.929 4.919 4.929 4.872 4.948 5,302,647 4.9215 0.00%
2025-03-25 0 5.230 5.220 5.230 5.170 5.230 4,823,888 25,085,634 5.2003 4.929 4.919 4.929 4.872 4.929 5,118,660 4.9008 0.00%
2025-03-24 0 5.230 5.220 5.230 5.150 5.230 2,970,577 15,437,731 5.1969 4.929 4.919 4.929 4.853 4.929 3,152,099 4.8976 1.16%
2025-03-21 0 5.170 5.170 5.190 5.130 5.210 7,488,794 38,833,895 5.1856 4.872 4.872 4.891 4.835 4.910 7,946,409 4.8870 -0.58%
2025-03-20 0 5.200 5.190 5.200 5.130 5.200 4,471,612 23,228,767 5.1947 4.901 4.891 4.901 4.835 4.901 4,744,857 4.8956 0.00%
2025-03-19 0 5.200 5.190 5.200 5.160 5.220 8,035,203 41,750,704 5.1960 4.901 4.891 4.901 4.863 4.919 8,526,207 4.8967 -0.19%
2025-03-18 0 5.210 5.200 5.210 5.150 5.300 11,238,422 58,403,367 5.1968 4.910 4.901 4.910 4.853 4.995 11,925,164 4.8975 -2.07%
2025-03-17 0 5.320 5.310 5.320 5.200 5.320 5,371,893 28,443,428 5.2949 5.014 5.004 5.014 4.901 5.014 5,700,151 4.9899 1.72%
2025-03-14 0 5.230 5.220 5.230 5.190 5.230 8,420,578 43,900,805 5.2135 4.929 4.919 4.929 4.891 4.929 8,935,131 4.9133 0.58%
2025-03-13 0 5.200 5.200 5.210 5.170 5.230 16,830,333 87,435,676 5.1951 4.901 4.901 4.910 4.872 4.929 17,858,778 4.8959 0.78%
2025-03-12 0 5.160 5.160 5.180 5.130 5.190 15,644,150 80,816,624 5.1659 4.863 4.863 4.882 4.835 4.891 16,600,111 4.8684 0.58%
2025-03-11 0 5.130 5.130 5.150 5.110 5.190 9,475,438 48,741,146 5.1439 4.835 4.835 4.853 4.816 4.891 10,054,450 4.8477 -0.19%
2025-03-10 0 5.140 5.140 5.160 5.120 5.190 8,336,765 42,928,753 5.1493 4.844 4.844 4.863 4.825 4.891 8,846,197 4.8528 -0.58%
2025-03-07 0 5.170 5.160 5.170 5.140 5.180 4,772,910 24,584,700 5.1509 4.872 4.863 4.872 4.844 4.882 5,064,566 4.8543 0.98%
2025-03-06 0 5.120 5.120 5.150 5.120 5.200 8,925,016 45,913,017 5.1443 4.825 4.825 4.853 4.825 4.901 9,470,394 4.8481 -0.39%
2025-03-05 0 5.140 5.130 5.140 5.030 5.140 3,543,162 18,148,002 5.1220 4.844 4.835 4.844 4.740 4.844 3,759,673 4.8270 0.59%
2025-03-04 0 5.110 5.090 5.110 4.980 5.110 2,528,216 12,842,253 5.0796 4.816 4.797 4.816 4.693 4.816 2,682,707 4.7871 0.20%
2025-03-03 0 5.100 5.070 5.100 5.030 5.150 8,754,814 44,634,505 5.0983 4.806 4.778 4.806 4.740 4.853 9,289,791 4.8047 0.99%
2025-02-28 0 5.050 5.050 5.060 5.040 5.100 5,934,964 30,015,171 5.0573 4.759 4.759 4.769 4.750 4.806 6,297,630 4.7661 -0.20%
2025-02-27 0 5.060 5.050 5.060 5.030 5.080 7,374,050 37,228,738 5.0486 4.769 4.759 4.769 4.740 4.787 7,824,653 4.7579 0.20%
2025-02-26 0 5.050 5.040 5.050 4.990 5.050 5,711,566 28,714,027 5.0273 4.759 4.750 4.759 4.703 4.759 6,060,581 4.7378 1.00%
2025-02-25 0 5.000 5.000 5.010 4.980 5.050 3,973,700 19,899,582 5.0078 4.712 4.712 4.721 4.693 4.759 4,216,519 4.7194 -1.19%
2025-02-24 0 5.060 5.050 5.060 5.050 5.090 1,486,500 7,527,650 5.0640 4.769 4.759 4.769 4.759 4.797 1,577,335 4.7724 0.00%
2025-02-21 0 5.060 5.050 5.060 5.040 5.090 4,195,340 21,273,535 5.0708 4.769 4.759 4.769 4.750 4.797 4,451,703 4.7787 0.00%
2025-02-20 0 5.060 5.060 5.070 5.050 5.120 867,500 4,397,850 5.0696 4.769 4.769 4.778 4.759 4.825 920,510 4.7776 -0.78%
2025-02-19 0 5.100 5.100 5.110 5.100 5.160 3,207,900 16,465,819 5.1329 4.806 4.806 4.816 4.806 4.863 3,403,924 4.8373 -0.97%
2025-02-18 0 5.150 5.140 5.150 5.080 5.150 3,091,417 15,832,700 5.1215 4.853 4.844 4.853 4.787 4.853 3,280,323 4.8266 1.38%
2025-02-17 0 5.080 5.080 5.090 5.000 5.100 9,204,242 46,004,354 4.9982 4.787 4.787 4.797 4.712 4.806 9,766,682 4.7103 1.20%
2025-02-14 0 5.020 5.010 5.020 4.920 5.030 7,352,836 36,749,923 4.9981 4.731 4.721 4.731 4.637 4.740 7,802,143 4.7102 2.03%
2025-02-13 0 4.920 4.910 4.920 4.900 5.130 21,041,840 104,381,376 4.9607 4.637 4.627 4.637 4.618 4.835 22,327,636 4.6750 -3.72%
2025-02-12 0 5.110 5.100 5.110 5.000 5.110 7,689,137 38,885,672 5.0572 4.816 4.806 4.816 4.712 4.816 8,158,994 4.7660 2.00%
2025-02-11 0 5.010 5.000 5.010 4.880 5.240 34,633,140 176,199,641 5.0876 4.721 4.712 4.721 4.599 4.938 36,749,454 4.7946 -4.39%
2025-02-10 0 5.240 5.230 5.240 5.220 5.270 8,477,000 44,334,020 5.2299 4.938 4.929 4.938 4.919 4.967 8,995,001 4.9287 -0.19%
2025-02-07 0 5.250 5.250 5.260 5.220 5.280 3,057,377 16,030,203 5.2431 4.948 4.948 4.957 4.919 4.976 3,244,203 4.9412 -0.94%
2025-02-06 0 5.300 5.290 5.300 5.260 5.320 2,128,179 11,265,498 5.2935 4.995 4.985 4.995 4.957 5.014 2,258,225 4.9887 0.00%
2025-02-05 0 5.300 5.300 5.310 5.240 5.300 2,846,599 15,035,598 5.2820 4.995 4.995 5.004 4.938 4.995 3,020,545 4.9778 0.38%
2025-02-04 0 5.280 5.250 5.280 5.240 5.330 2,885,332 15,203,947 5.2694 4.976 4.948 4.976 4.938 5.023 3,061,645 4.9659 -0.38%
2025-02-03 0 5.300 5.290 5.300 5.240 5.330 3,998,081 21,120,015 5.2825 4.995 4.985 4.995 4.938 5.023 4,242,390 4.9783 0.57%
2025-01-28 0 5.270 5.260 5.270 5.210 5.270 2,155,895 11,301,124 5.2420 4.967 4.957 4.967 4.910 4.967 2,287,634 4.9401 0.57%
2025-01-27 0 5.240 5.230 5.240 5.200 5.250 3,758,380 19,675,971 5.2352 4.938 4.929 4.938 4.901 4.948 3,988,042 4.9337 0.19%
2025-01-24 0 5.230 5.230 5.240 5.220 5.260 3,938,500 20,605,192 5.2317 4.929 4.929 4.938 4.919 4.957 4,179,168 4.9305 -0.19%
2025-01-23 0 5.240 5.240 5.250 5.170 5.290 11,183,956 58,493,621 5.2301 4.938 4.938 4.948 4.872 4.985 11,867,370 4.9289 -0.19%
2025-01-22 0 5.250 5.250 5.260 5.240 5.260 7,057,030 36,988,096 5.2413 4.948 4.948 4.957 4.938 4.957 7,488,261 4.9395 0.00%
2025-01-21 0 5.250 5.240 5.250 5.240 5.280 10,190,492 53,563,380 5.2562 4.948 4.938 4.948 4.938 4.976 10,813,199 4.9535 0.19%
2025-01-20 0 5.240 5.240 5.250 5.220 5.260 3,177,000 16,654,045 5.2421 4.938 4.938 4.948 4.919 4.957 3,371,136 4.9402 -0.19%
2025-01-17 0 5.250 5.240 5.250 5.240 5.280 9,187,000 48,208,502 5.2475 4.948 4.938 4.948 4.938 4.976 9,748,387 4.9453 -0.57%
2025-01-16 0 5.280 5.270 5.280 5.240 5.290 5,142,678 27,039,681 5.2579 4.976 4.967 4.976 4.938 4.985 5,456,930 4.9551 0.57%
2025-01-15 0 5.250 5.230 5.250 5.220 5.290 4,072,468 21,301,207 5.2305 4.948 4.929 4.948 4.919 4.985 4,321,323 4.9293 0.38%
2025-01-14 0 5.230 5.230 5.240 5.150 5.500 14,805,813 77,622,367 5.2427 4.929 4.929 4.938 4.853 5.183 15,710,546 4.9408 1.16%
2025-01-13 0 5.170 5.160 5.170 5.140 5.180 7,431,880 38,358,754 5.1614 4.872 4.863 4.872 4.844 4.882 7,886,017 4.8641 0.39%
2025-01-10 0 5.150 5.150 5.160 5.150 5.180 5,102,500 26,335,105 5.1612 4.853 4.853 4.863 4.853 4.882 5,414,297 4.8640 -0.39%
2025-01-09 0 5.170 5.170 5.180 5.150 5.180 4,623,000 23,842,297 5.1573 4.872 4.872 4.882 4.853 4.882 4,905,496 4.8603 -0.19%
2025-01-08 0 5.180 5.160 5.180 5.150 5.200 10,490,194 54,294,702 5.1758 4.882 4.863 4.882 4.853 4.901 11,131,214 4.8777 0.00%
2025-01-07 0 5.180 5.180 5.190 5.130 5.200 4,354,476 22,530,923 5.1742 4.882 4.882 4.891 4.835 4.901 4,620,563 4.8762 0.00%
2025-01-06 0 5.180 5.150 5.180 5.100 5.190 5,470,972 28,220,926 5.1583 4.882 4.853 4.882 4.806 4.891 5,805,285 4.8612 1.57%
2025-01-03 0 5.100 5.100 5.110 5.080 5.110 2,550,500 13,009,785 5.1009 4.806 4.806 4.816 4.787 4.816 2,706,352 4.8071 0.39%
2025-01-02 0 5.080 5.080 5.100 5.080 5.100 2,604,000 13,260,920 5.0925 4.787 4.787 4.806 4.787 4.806 2,763,122 4.7993 -0.20%
2024-12-31 0 5.090 5.090 5.100 5.090 5.150 3,815,255 19,539,445 5.1214 4.797 4.797 4.806 4.797 4.853 4,048,392 4.8265 0.00%
2024-12-30 0 5.090 5.080 5.090 5.080 5.120 3,240,500 16,543,167 5.1051 4.797 4.787 4.797 4.787 4.825 3,438,516 4.8111 -0.20%
2024-12-27 0 5.100 5.090 5.100 5.090 5.140 3,719,776 19,020,045 5.1132 4.806 4.797 4.806 4.797 4.844 3,947,079 4.8188 0.20%
2024-12-24 0 5.090 5.090 5.100 5.090 5.140 1,847,217 9,448,750 5.1151 4.797 4.797 4.806 4.797 4.844 1,960,094 4.8206 -0.59%
2024-12-23 0 5.120 5.110 5.120 5.090 5.140 4,725,500 24,176,896 5.1163 4.825 4.816 4.825 4.797 4.844 5,014,259 4.8216 0.39%
2024-12-20 0 5.100 5.090 5.100 5.050 5.100 5,354,887 27,217,235 5.0827 4.806 4.797 4.806 4.759 4.806 5,682,106 4.7900 0.59%
2024-12-19 0 5.070 5.060 5.070 5.040 5.110 3,588,409 18,205,833 5.0735 4.778 4.769 4.778 4.750 4.816 3,807,685 4.7813 -0.59%
2024-12-18 0 5.100 5.090 5.100 5.060 5.130 5,213,591 26,582,739 5.0987 4.806 4.797 4.806 4.769 4.835 5,532,176 4.8051 0.00%
2024-12-17 0 5.100 5.090 5.100 5.010 5.120 9,081,660 46,100,892 5.0763 4.806 4.797 4.806 4.721 4.825 9,636,610 4.7839 -0.10%
2024-12-16 0 5.270 5.270 5.280 5.240 5.330 6,477,068 34,259,789 5.2894 4.811 4.811 4.820 4.784 4.866 7,094,999 4.8287 -0.57%
2024-12-13 0 5.300 5.300 5.310 5.280 5.320 7,260,700 38,498,824 5.3024 4.838 4.838 4.848 4.820 4.857 7,953,392 4.8406 -0.19%
2024-12-12 0 5.310 5.290 5.310 5.270 5.350 13,887,676 73,618,172 5.3010 4.848 4.829 4.848 4.811 4.884 15,212,601 4.8393 0.76%
2024-12-11 0 5.270 5.270 5.280 5.190 5.300 6,783,382 35,661,679 5.2572 4.811 4.811 4.820 4.738 4.838 7,430,536 4.7993 0.00%
2024-12-10 0 5.270 5.250 5.270 5.140 5.290 14,158,298 73,959,625 5.2238 4.811 4.793 4.811 4.692 4.829 15,509,041 4.7688 2.13%
2024-12-09 0 5.160 5.150 5.160 5.130 5.170 8,861,844 45,632,550 5.1493 4.711 4.701 4.711 4.683 4.720 9,707,290 4.7009 0.00%
2024-12-06 0 5.160 5.150 5.160 5.140 5.180 17,302,049 89,122,637 5.1510 4.711 4.701 4.711 4.692 4.729 18,952,715 4.7024 -0.39%
2024-12-05 0 5.180 5.170 5.180 5.140 5.180 11,410,693 58,887,707 5.1607 4.729 4.720 4.729 4.692 4.729 12,499,307 4.7113 0.58%
2024-12-04 0 5.150 5.140 5.150 5.100 5.180 15,347,000 78,994,704 5.1472 4.701 4.692 4.701 4.656 4.729 16,811,149 4.6989 0.39%
2024-12-03 0 5.130 5.130 5.140 5.080 5.230 51,977,673 267,869,328 5.1535 4.683 4.683 4.692 4.638 4.774 56,936,495 4.7047 5.56%
2024-12-02 1 - - - - - 0 0 - 4.437 - - - - 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 4.437 4.437 4.446 4.181 4.455 28,468,499 4.3655 6.11%
2024-11-28 0 4.580 4.580 4.590 4.520 4.620 6,979,000 32,012,307 4.5869 4.181 4.181 4.190 4.126 4.218 7,644,817 4.1875 1.10%
2024-11-27 0 4.530 4.520 4.530 4.470 4.550 5,145,000 23,205,154 4.5102 4.135 4.126 4.135 4.081 4.154 5,635,848 4.1174 1.12%
2024-11-26 0 4.480 4.460 4.480 4.410 4.630 6,615,565 29,668,366 4.4846 4.090 4.072 4.090 4.026 4.227 7,246,709 4.0940 -3.45%
2024-11-25 0 4.640 4.630 4.640 4.350 4.690 13,560,522 62,446,568 4.6050 4.236 4.227 4.236 3.971 4.282 14,854,235 4.2040 5.69%
2024-11-22 0 4.390 4.380 4.390 4.360 4.500 7,745,000 34,108,150 4.4039 4.008 3.999 4.008 3.980 4.108 8,483,896 4.0203 -0.90%
2024-11-21 0 4.430 4.430 4.440 4.280 4.590 16,222,298 71,345,103 4.3980 4.044 4.044 4.053 3.907 4.190 17,769,953 4.0149 -3.70%
2024-11-20 0 4.600 4.600 4.610 4.390 4.940 61,021,794 282,581,268 4.6308 4.199 4.199 4.208 4.008 4.510 66,843,452 4.2275 6.73%
2024-11-19 1 - - - - - 0 0 - 3.935 - - - - 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 3.935 3.907 3.935 3.789 4.044 26,322,811 3.8981 4.11%
2024-11-15 0 4.140 4.130 4.140 3.900 4.410 33,724,300 140,484,811 4.1657 3.779 3.770 3.779 3.560 4.026 36,941,697 3.8029 6.15%
2024-11-14 0 3.900 3.890 3.900 3.740 3.940 14,193,500 55,033,745 3.8774 3.560 3.551 3.560 3.414 3.597 15,547,601 3.5397 3.45%
2024-11-13 0 3.770 3.750 3.770 3.650 3.820 13,096,000 49,139,385 3.7522 3.442 3.423 3.442 3.332 3.487 14,345,397 3.4254 1.62%
2024-11-12 0 3.710 3.700 3.710 3.700 3.790 3,002,000 11,209,589 3.7340 3.387 3.378 3.387 3.378 3.460 3,288,400 3.4088 -0.80%
2024-11-11 0 3.740 3.730 3.740 3.650 3.740 4,012,390 14,868,234 3.7056 3.414 3.405 3.414 3.332 3.414 4,395,184 3.3828 0.81%
2024-11-08 0 3.710 3.710 3.720 3.670 3.780 4,713,000 17,492,070 3.7115 3.387 3.387 3.396 3.350 3.451 5,162,634 3.3882 -0.54%
2024-11-07 0 3.730 3.710 3.730 3.670 3.770 6,122,710 22,726,474 3.7118 3.405 3.387 3.405 3.350 3.442 6,706,834 3.3886 -1.06%
2024-11-06 0 3.770 3.750 3.770 3.730 3.890 8,152,004 31,076,997 3.8122 3.442 3.423 3.442 3.405 3.551 8,929,729 3.4802 -2.84%
2024-11-05 0 3.880 3.860 3.880 3.720 3.880 10,083,151 38,590,187 3.8272 3.542 3.524 3.542 3.396 3.542 11,045,113 3.4939 2.92%
2024-11-04 0 3.770 3.760 3.770 3.610 3.800 12,652,000 46,936,755 3.7098 3.442 3.433 3.442 3.296 3.469 13,859,038 3.3867 4.72%
2024-11-01 0 3.600 3.590 3.600 3.480 3.780 17,920,357 65,475,263 3.6537 3.286 3.277 3.286 3.177 3.451 19,630,012 3.3355 4.96%
2024-10-31 0 3.430 3.430 3.450 3.360 3.510 6,086,500 20,830,036 3.4223 3.131 3.131 3.150 3.067 3.204 6,667,170 3.1243 -2.28%
2024-10-30 0 3.510 3.500 3.510 3.460 3.570 4,087,000 14,336,184 3.5078 3.204 3.195 3.204 3.159 3.259 4,476,912 3.2022 -1.40%
2024-10-29 0 3.560 3.560 3.570 3.520 3.730 6,397,000 23,108,034 3.6123 3.250 3.250 3.259 3.213 3.405 7,007,293 3.2977 -0.56%
2024-10-28 0 3.580 3.580 3.600 3.400 3.620 10,456,500 36,682,555 3.5081 3.268 3.268 3.286 3.104 3.305 11,454,081 3.2026 5.29%
2024-10-25 0 3.400 3.400 3.410 3.370 3.440 2,949,700 10,021,792 3.3976 3.104 3.104 3.113 3.076 3.140 3,231,110 3.1017 0.29%
2024-10-24 0 3.390 3.390 3.400 3.380 3.470 4,363,500 14,843,670 3.4018 3.095 3.095 3.104 3.086 3.168 4,779,791 3.1055 -2.02%
2024-10-23 0 3.460 3.450 3.460 3.350 3.470 6,412,072 21,963,861 3.4254 3.159 3.150 3.159 3.058 3.168 7,023,802 3.1271 0.29%
2024-10-22 0 3.450 3.440 3.450 3.270 3.480 13,031,808 44,581,498 3.4210 3.150 3.140 3.150 2.985 3.177 14,275,081 3.1230 4.86%
2024-10-21 0 3.290 3.280 3.290 3.150 3.300 6,645,000 21,582,715 3.2480 3.003 2.994 3.003 2.876 3.013 7,278,952 2.9651 3.46%
2024-10-18 0 3.180 3.170 3.180 3.080 3.180 4,305,000 13,529,650 3.1428 2.903 2.894 2.903 2.812 2.903 4,715,710 2.8691 2.91%
2024-10-17 0 3.090 3.080 3.090 3.060 3.160 4,198,752 13,059,376 3.1103 2.821 2.812 2.821 2.793 2.885 4,599,325 2.8394 -0.64%
2024-10-16 0 3.110 3.090 3.110 3.070 3.130 1,634,500 5,063,900 3.0981 2.839 2.821 2.839 2.803 2.857 1,790,436 2.8283 0.65%
2024-10-15 0 3.090 3.080 3.090 3.050 3.200 3,865,500 12,039,850 3.1147 2.821 2.812 2.821 2.784 2.921 4,234,280 2.8434 -2.52%
2024-10-14 0 3.170 3.160 3.170 3.080 3.190 3,684,000 11,550,845 3.1354 2.894 2.885 2.894 2.812 2.912 4,035,464 2.8623 1.60%
2024-10-10 0 3.120 3.110 3.120 3.040 3.160 4,016,100 12,541,008 3.1227 2.848 2.839 2.848 2.775 2.885 4,399,248 2.8507 2.63%
2024-10-09 0 3.040 3.020 3.040 2.980 3.150 5,968,500 18,103,195 3.0331 2.775 2.757 2.775 2.720 2.876 6,537,912 2.7690 0.33%
2024-10-08 0 3.030 3.030 3.040 3.000 3.290 10,351,206 32,002,880 3.0917 2.766 2.766 2.775 2.739 3.003 11,338,741 2.8224 -6.48%
2024-10-07 0 3.240 3.240 3.260 3.130 3.300 9,728,560 31,343,917 3.2218 2.958 2.958 2.976 2.857 3.013 10,656,693 2.9412 3.51%
2024-10-04 0 3.130 3.120 3.130 3.030 3.130 5,885,205 18,198,636 3.0923 2.857 2.848 2.857 2.766 2.857 6,446,671 2.8230 0.64%
2024-10-03 0 3.110 3.090 3.110 3.060 3.220 12,150,711 38,072,358 3.1333 2.839 2.821 2.839 2.793 2.940 13,309,924 2.8604 0.00%
2024-10-02 0 3.110 3.100 3.110 3.050 3.130 11,080,000 34,160,780 3.0831 2.839 2.830 2.839 2.784 2.857 12,137,064 2.8146 0.32%
2024-09-30 0 3.100 3.080 3.100 3.030 3.160 10,267,000 31,617,432 3.0795 2.830 2.812 2.830 2.766 2.885 11,246,502 2.8113 1.97%
2024-09-27 0 3.040 3.030 3.040 3.020 3.150 10,570,500 32,348,577 3.0603 2.775 2.766 2.775 2.757 2.876 11,578,957 2.7937 -0.98%
2024-09-26 0 3.070 3.050 3.070 3.000 3.080 5,056,599 15,417,159 3.0489 2.803 2.784 2.803 2.739 2.812 5,539,013 2.7834 2.33%
2024-09-25 0 3.000 2.990 3.000 2.980 3.080 5,035,666 15,214,523 3.0214 2.739 2.730 2.739 2.720 2.812 5,516,083 2.7582 -0.33%
2024-09-24 0 3.010 3.000 3.010 2.960 3.020 4,571,003 13,709,868 2.9993 2.748 2.739 2.748 2.702 2.757 5,007,090 2.7381 2.38%
2024-09-23 0 2.940 2.920 2.940 2.910 2.980 3,095,732 9,136,269 2.9512 2.684 2.666 2.684 2.657 2.720 3,391,074 2.6942 -0.34%
2024-09-20 0 2.950 2.940 2.950 2.930 3.100 9,454,519 28,091,838 2.9713 2.693 2.684 2.693 2.675 2.830 10,356,508 2.7125 -4.22%
2024-09-19 0 3.080 3.070 3.080 2.980 3.080 9,459,353 28,629,649 3.0266 2.812 2.803 2.812 2.720 2.812 10,361,803 2.7630 4.05%
2024-09-17 0 2.960 2.960 2.970 2.900 3.000 4,399,500 13,025,030 2.9606 2.702 2.702 2.711 2.647 2.739 4,819,225 2.7027 0.68%
2024-09-16 0 2.940 2.940 2.950 2.830 2.940 8,009,500 23,188,021 2.8951 2.684 2.684 2.693 2.584 2.684 8,773,630 2.6429 3.89%
2024-09-13 0 2.830 2.820 2.830 2.660 2.850 14,286,100 39,509,277 2.7656 2.584 2.574 2.584 2.428 2.602 15,649,036 2.5247 6.39%
2024-09-12 0 2.660 2.640 2.660 2.570 2.680 4,885,500 12,921,325 2.6448 2.428 2.410 2.428 2.346 2.447 5,351,591 2.4145 4.72%
2024-09-11 0 2.540 2.540 2.550 2.530 2.610 2,840,496 7,231,349 2.5458 2.319 2.319 2.328 2.310 2.383 3,111,488 2.3241 -2.68%
2024-09-10 0 2.610 2.600 2.610 2.510 2.610 2,383,000 6,117,292 2.5671 2.383 2.374 2.383 2.291 2.383 2,610,345 2.3435 1.16%
2024-09-09 0 2.580 2.580 2.590 2.550 2.670 4,158,000 10,757,947 2.5873 2.355 2.355 2.364 2.328 2.437 4,554,685 2.3620 -3.37%
2024-09-05 0 2.670 2.650 2.670 2.630 2.680 1,901,195 5,039,315 2.6506 2.437 2.419 2.437 2.401 2.447 2,082,575 2.4198 1.14%
2024-09-04 0 2.640 2.640 2.650 2.630 2.680 2,047,400 5,419,282 2.6469 2.410 2.410 2.419 2.401 2.447 2,242,728 2.4164 -1.86%
2024-09-03 0 2.690 2.680 2.690 2.680 2.720 2,158,057 5,819,298 2.6965 2.456 2.447 2.456 2.447 2.483 2,363,942 2.4617 -0.37%
2024-09-02 0 2.700 2.690 2.700 2.650 2.720 3,148,500 8,467,671 2.6894 2.465 2.456 2.465 2.419 2.483 3,448,876 2.4552 0.37%
2024-08-30 0 2.690 2.680 2.690 2.660 2.780 10,717,800 29,221,565 2.7265 2.456 2.447 2.456 2.428 2.538 11,740,309 2.4890 1.13%
2024-08-29 0 2.660 2.650 2.660 2.580 2.680 3,277,221 8,608,250 2.6267 2.428 2.419 2.428 2.355 2.447 3,589,877 2.3979 1.53%
2024-08-28 0 2.620 2.610 2.620 2.570 2.630 2,893,074 7,546,765 2.6086 2.392 2.383 2.392 2.346 2.401 3,169,082 2.3814 0.77%
2024-08-27 0 2.600 2.590 2.600 2.570 2.600 1,941,000 5,031,290 2.5921 2.374 2.364 2.374 2.346 2.374 2,126,177 2.3664 0.00%
2024-08-26 0 2.600 2.590 2.600 2.490 2.600 5,174,500 13,297,762 2.5699 2.374 2.364 2.374 2.273 2.374 5,668,162 2.3460 4.42%
2024-08-23 0 2.490 2.490 2.500 2.460 2.530 1,348,500 3,362,895 2.4938 2.273 2.273 2.282 2.246 2.310 1,477,151 2.2766 -1.97%
2024-08-22 0 2.540 2.520 2.540 2.450 2.540 4,503,000 11,208,677 2.4892 2.319 2.301 2.319 2.237 2.319 4,932,599 2.2724 2.42%
2024-08-21 0 2.480 2.460 2.480 2.420 2.480 1,094,773 2,692,201 2.4591 2.264 2.246 2.264 2.209 2.264 1,199,218 2.2450 1.22%
2024-08-20 0 2.450 2.440 2.450 2.440 2.480 1,718,529 4,217,252 2.4540 2.237 2.227 2.237 2.227 2.264 1,882,482 2.2403 -0.41%
2024-08-19 0 2.460 2.450 2.460 2.400 2.490 2,554,900 6,306,325 2.4683 2.246 2.237 2.246 2.191 2.273 2,798,645 2.2533 1.65%
2024-08-16 0 2.420 2.420 2.430 2.390 2.460 2,285,154 5,552,658 2.4299 2.209 2.209 2.218 2.182 2.246 2,503,164 2.2183 0.83%
2024-08-15 0 2.400 2.400 2.410 2.380 2.420 1,890,500 4,543,755 2.4035 2.191 2.191 2.200 2.173 2.209 2,070,859 2.1941 0.00%
2024-08-14 0 2.400 2.390 2.400 2.360 2.410 1,250,800 2,990,220 2.3906 2.191 2.182 2.191 2.154 2.200 1,370,130 2.1824 0.00%
2024-08-13 0 2.400 2.390 2.400 2.340 2.400 2,125,600 5,077,155 2.3886 2.191 2.182 2.191 2.136 2.191 2,328,388 2.1805 2.13%
2024-08-12 0 2.350 2.340 2.350 2.300 2.370 3,768,378 8,785,659 2.3314 2.145 2.136 2.145 2.100 2.164 4,127,892 2.1284 -0.84%
2024-08-09 0 2.370 2.360 2.370 2.360 2.380 1,293,000 3,064,507 2.3701 2.164 2.154 2.164 2.154 2.173 1,416,356 2.1637 0.85%
2024-08-08 0 2.350 2.350 2.360 2.350 2.400 5,101,500 12,060,645 2.3641 2.145 2.145 2.154 2.145 2.191 5,588,198 2.1582 -2.08%
2024-08-07 0 2.400 2.400 2.410 2.350 2.420 3,041,398 7,287,491 2.3961 2.191 2.191 2.200 2.145 2.209 3,331,556 2.1874 1.69%
2024-08-06 0 2.360 2.360 2.370 2.360 2.410 2,847,500 6,772,065 2.3782 2.154 2.154 2.164 2.154 2.200 3,119,160 2.1711 -1.26%
2024-08-05 0 2.390 2.380 2.390 2.370 2.450 3,608,703 8,652,924 2.3978 2.182 2.173 2.182 2.164 2.237 3,952,984 2.1890 -1.65%
2024-08-02 0 2.430 2.430 2.440 2.430 2.510 2,966,278 7,283,442 2.4554 2.218 2.218 2.227 2.218 2.291 3,249,270 2.2416 -2.80%
2024-08-01 0 2.500 2.490 2.500 2.460 2.500 1,147,000 2,852,862 2.4872 2.282 2.273 2.282 2.246 2.282 1,256,427 2.2706 0.81%
2024-07-31 0 2.480 2.470 2.480 2.430 2.500 1,981,000 4,898,420 2.4727 2.264 2.255 2.264 2.218 2.282 2,169,993 2.2573 2.06%
2024-07-30 0 2.430 2.430 2.440 2.420 2.450 1,039,500 2,527,030 2.4310 2.218 2.218 2.227 2.209 2.237 1,138,671 2.2193 -0.41%
2024-07-29 0 2.440 2.440 2.450 2.430 2.480 1,823,500 4,474,422 2.4538 2.227 2.227 2.237 2.218 2.264 1,997,467 2.2400 0.83%
2024-07-26 0 2.420 2.420 2.430 2.420 2.450 1,263,500 3,075,405 2.4340 2.209 2.209 2.218 2.209 2.237 1,384,042 2.2220 0.00%
2024-07-25 0 2.420 2.420 2.430 2.420 2.470 2,396,000 5,821,825 2.4298 2.209 2.209 2.218 2.209 2.255 2,624,585 2.2182 -1.63%
2024-07-24 0 2.460 2.460 2.470 2.450 2.520 2,370,774 5,868,659 2.4754 2.246 2.246 2.255 2.237 2.301 2,596,953 2.2598 0.41%
2024-07-23 0 2.450 2.450 2.460 2.450 2.520 3,661,000 9,057,425 2.4740 2.237 2.237 2.246 2.237 2.301 4,010,270 2.2586 -3.16%
2024-07-22 0 2.530 2.510 2.530 2.500 2.550 2,539,647 6,382,087 2.5130 2.310 2.291 2.310 2.282 2.328 2,781,937 2.2941 0.40%
2024-07-19 0 2.520 2.520 2.540 2.520 2.670 4,245,600 10,921,826 2.5725 2.301 2.301 2.319 2.301 2.437 4,650,643 2.3485 -5.62%
2024-07-18 0 2.670 2.660 2.670 2.590 2.690 4,485,300 11,893,131 2.6516 2.437 2.428 2.437 2.364 2.456 4,913,211 2.4206 2.30%
2024-07-17 0 2.610 2.600 2.610 2.560 2.620 2,834,000 7,369,632 2.6004 2.383 2.374 2.383 2.337 2.392 3,104,372 2.3740 1.16%
2024-07-16 0 2.580 2.580 2.590 2.580 2.640 1,962,000 5,106,390 2.6026 2.355 2.355 2.364 2.355 2.410 2,149,181 2.3760 -1.90%
2024-07-15 0 2.630 2.610 2.630 2.600 2.650 4,339,773 11,419,539 2.6314 2.401 2.383 2.401 2.374 2.419 4,753,800 2.4022 0.38%
2024-07-12 0 2.620 2.610 2.620 2.540 2.630 6,551,100 17,039,184 2.6010 2.392 2.383 2.392 2.319 2.401 7,176,094 2.3744 3.15%
2024-07-11 0 2.540 2.530 2.540 2.500 2.540 3,529,371 8,911,741 2.5250 2.319 2.310 2.319 2.282 2.319 3,866,083 2.3051 1.60%
2024-07-10 0 2.500 2.480 2.500 2.470 2.520 1,803,150 4,485,059 2.4873 2.282 2.264 2.282 2.255 2.301 1,975,176 2.2707 0.81%
2024-07-09 0 2.480 2.480 2.490 2.460 2.510 986,000 2,444,060 2.4788 2.264 2.264 2.273 2.246 2.291 1,080,067 2.2629 -0.40%
2024-07-08 0 2.490 2.480 2.490 2.460 2.530 1,128,753 2,804,960 2.4850 2.273 2.264 2.273 2.246 2.310 1,236,439 2.2686 -1.19%
2024-07-05 0 2.520 2.500 2.520 2.470 2.530 2,704,500 6,773,495 2.5045 2.301 2.282 2.301 2.255 2.310 2,962,517 2.2864 0.40%
2024-07-04 0 2.510 2.500 2.510 2.490 2.540 1,397,000 3,498,700 2.5044 2.291 2.282 2.291 2.273 2.319 1,530,278 2.2863 0.00%
2024-07-03 0 2.510 2.500 2.510 2.480 2.510 2,605,613 6,512,847 2.4995 2.291 2.282 2.291 2.264 2.291 2,854,196 2.2818 0.80%
2024-07-02 0 2.490 2.480 2.490 2.450 2.500 2,018,354 5,004,967 2.4797 2.273 2.264 2.273 2.237 2.282 2,210,911 2.2638 1.22%
2024-06-28 0 2.460 2.460 2.470 2.420 2.500 4,069,000 10,014,650 2.4612 2.246 2.246 2.255 2.209 2.282 4,457,195 2.2469 1.23%
2024-06-27 0 2.430 2.420 2.430 2.410 2.480 2,123,000 5,155,857 2.4286 2.218 2.209 2.218 2.200 2.264 2,325,540 2.2171 -2.02%
2024-06-26 0 2.480 2.470 2.480 2.410 2.480 3,810,500 9,378,950 2.4613 2.264 2.255 2.264 2.200 2.264 4,174,033 2.2470 2.90%
2024-06-25 0 2.410 2.410 2.420 2.400 2.470 2,149,000 5,207,045 2.4230 2.200 2.200 2.209 2.191 2.255 2,354,021 2.2120 -0.41%
2024-06-24 0 2.420 2.420 2.440 2.420 2.480 1,506,541 3,681,736 2.4438 2.209 2.209 2.227 2.209 2.264 1,650,269 2.2310 -2.81%
2024-06-21 0 2.490 2.480 2.490 2.430 2.510 3,837,900 9,509,317 2.4777 2.273 2.264 2.273 2.218 2.291 4,204,047 2.2619 -0.40%
2024-06-20 0 2.500 2.480 2.500 2.470 2.530 2,207,466 5,508,061 2.4952 2.282 2.264 2.282 2.255 2.310 2,418,065 2.2779 0.40%
2024-06-19 0 2.490 2.490 2.500 2.450 2.500 1,433,500 3,560,990 2.4841 2.273 2.273 2.282 2.237 2.282 1,570,260 2.2678 1.63%
2024-06-18 0 2.450 2.450 2.460 2.400 2.470 1,546,833 3,786,653 2.4480 2.237 2.237 2.246 2.191 2.255 1,694,405 2.2348 1.66%
2024-06-17 0 2.410 2.410 2.420 2.390 2.480 3,041,000 7,343,192 2.4147 2.200 2.200 2.209 2.182 2.264 3,331,120 2.2044 -2.43%
2024-06-14 0 2.470 2.460 2.470 2.450 2.490 1,762,163 4,353,356 2.4705 2.255 2.246 2.255 2.237 2.273 1,930,279 2.2553 -0.80%
2024-06-13 0 2.490 2.480 2.490 2.460 2.500 1,800,200 4,453,816 2.4741 2.273 2.264 2.273 2.246 2.282 1,971,944 2.2586 0.40%
2024-06-12 0 2.480 2.460 2.480 2.450 2.490 2,607,941 6,439,083 2.4690 2.264 2.246 2.264 2.237 2.273 2,856,746 2.2540 -0.40%
2024-06-11 0 2.490 2.490 2.500 2.480 2.540 4,454,000 11,148,020 2.5029 2.273 2.273 2.282 2.264 2.319 4,878,925 2.2849 -1.19%
2024-06-07 0 2.520 2.520 2.540 2.520 2.580 15,540,073 39,320,766 2.5303 2.301 2.301 2.319 2.301 2.355 17,022,641 2.3099 0.00%
2024-06-06 0 2.520 2.520 2.530 2.490 2.590 5,548,500 13,957,585 2.5156 2.301 2.301 2.310 2.273 2.364 6,077,843 2.2965 2.02%
2024-06-05 0 2.470 2.470 2.490 2.470 2.540 3,717,500 9,294,222 2.5001 2.255 2.255 2.273 2.255 2.319 4,072,160 2.2824 -1.59%
2024-06-04 0 2.510 2.500 2.510 2.500 2.550 2,350,984 5,911,028 2.5143 2.291 2.282 2.291 2.282 2.328 2,575,275 2.2953 -1.18%
2024-06-03 0 2.540 2.530 2.540 2.420 2.550 12,193,000 30,551,235 2.5056 2.319 2.310 2.319 2.209 2.328 13,356,248 2.2874 -1.93%
2024-05-31 0 2.590 2.580 2.590 2.350 2.700 16,349,426 41,125,043 2.5154 2.364 2.355 2.364 2.145 2.465 17,909,209 2.2963 9.75%
2024-05-30 0 2.360 2.360 2.370 2.350 2.420 5,555,500 13,185,680 2.3734 2.154 2.154 2.164 2.145 2.209 6,085,511 2.1667 -1.67%
2024-05-29 0 2.400 2.400 2.420 2.400 2.490 7,109,176 17,286,705 2.4316 2.191 2.191 2.209 2.191 2.273 7,787,412 2.2198 -3.23%
2024-05-28 0 2.480 2.480 2.500 2.480 2.600 11,481,093 28,915,154 2.5185 2.264 2.264 2.282 2.264 2.374 12,576,423 2.2992 -3.50%
2024-05-27 0 2.570 2.560 2.570 2.530 2.580 4,084,000 10,426,125 2.5529 2.346 2.337 2.346 2.310 2.355 4,473,626 2.3306 0.00%
2024-05-24 0 2.570 2.570 2.580 2.550 2.610 2,344,816 6,054,521 2.5821 2.346 2.346 2.355 2.328 2.383 2,568,518 2.3572 -1.15%
2024-05-23 0 2.600 2.600 2.610 2.560 2.630 4,797,171 12,444,492 2.5941 2.374 2.374 2.383 2.337 2.401 5,254,835 2.3682 -1.52%
2024-05-22 0 2.640 2.630 2.640 2.550 2.660 5,979,500 15,666,195 2.6200 2.410 2.401 2.410 2.328 2.428 6,549,962 2.3918 3.53%
2024-05-21 0 2.550 2.550 2.560 2.550 2.640 12,572,500 32,298,845 2.5690 2.328 2.328 2.337 2.328 2.410 13,771,953 2.3453 -3.77%
2024-05-20 0 2.800 2.790 2.800 2.750 2.840 16,164,414 45,214,591 2.7972 2.419 2.411 2.419 2.376 2.454 18,708,804 2.4168 1.08%
2024-05-17 0 2.770 2.760 2.770 2.740 2.780 14,640,000 40,420,108 2.7609 2.393 2.385 2.393 2.367 2.402 16,944,437 2.3855 1.47%
2024-05-16 0 2.730 2.730 2.740 2.710 2.740 8,227,000 22,425,895 2.7259 2.359 2.359 2.367 2.341 2.367 9,521,986 2.3552 1.11%
2024-05-14 0 2.700 2.690 2.700 2.650 2.730 8,673,984 23,427,889 2.7009 2.333 2.324 2.333 2.290 2.359 10,039,329 2.3336 2.27%
2024-05-13 0 2.640 2.640 2.650 2.590 2.700 9,648,292 25,516,515 2.6447 2.281 2.281 2.290 2.238 2.333 11,166,999 2.2850 1.93%
2024-05-10 0 2.590 2.580 2.590 2.490 2.590 12,578,300 32,042,479 2.5474 2.238 2.229 2.238 2.151 2.238 14,558,211 2.2010 4.02%
2024-05-09 0 2.490 2.490 2.500 2.420 2.520 8,386,000 20,833,600 2.4843 2.151 2.151 2.160 2.091 2.177 9,706,014 2.1465 2.05%
2024-05-08 0 2.440 2.430 2.440 2.420 2.520 8,482,902 20,876,285 2.4610 2.108 2.100 2.108 2.091 2.177 9,818,169 2.1263 -2.40%
2024-05-07 0 2.500 2.500 2.510 2.480 2.540 5,404,500 13,565,060 2.5100 2.160 2.160 2.169 2.143 2.195 6,255,205 2.1686 -0.40%
2024-05-06 0 2.510 2.500 2.510 2.400 2.530 10,677,986 26,591,851 2.4903 2.169 2.160 2.169 2.074 2.186 12,358,774 2.1517 3.72%
2024-05-03 0 2.420 2.420 2.430 2.360 2.480 14,515,374 34,965,570 2.4089 2.091 2.091 2.100 2.039 2.143 16,800,194 2.0813 -1.22%
2024-05-02 0 2.450 2.430 2.450 2.340 2.450 6,624,830 16,012,136 2.4170 2.117 2.100 2.117 2.022 2.117 7,667,624 2.0883 3.81%
2024-04-30 0 2.360 2.350 2.360 2.340 2.540 31,799,328 76,438,204 2.4038 2.039 2.030 2.039 2.022 2.195 36,804,761 2.0769 -6.35%
2024-04-29 0 2.520 2.510 2.520 2.480 2.900 59,024,318 149,453,615 2.5321 2.177 2.169 2.177 2.143 2.506 68,315,151 2.1877 -16.56%
2024-04-26 0 3.020 3.010 3.020 2.980 3.020 2,021,635 6,076,384 3.0057 2.609 2.601 2.609 2.575 2.609 2,339,854 2.5969 0.67%
2024-04-25 0 3.000 2.980 3.000 2.970 3.030 4,761,033 14,225,687 2.9879 2.592 2.575 2.592 2.566 2.618 5,510,452 2.5816 0.00%
2024-04-24 0 3.000 2.990 3.000 2.970 3.050 2,809,500 8,431,925 3.0012 2.592 2.583 2.592 2.566 2.635 3,251,735 2.5931 1.69%
2024-04-23 0 2.950 2.950 2.960 2.930 2.970 1,091,414 3,219,846 2.9502 2.549 2.549 2.557 2.532 2.566 1,263,210 2.5489 1.37%
2024-04-22 0 2.910 2.900 2.910 2.860 2.920 1,088,500 3,161,120 2.9041 2.514 2.506 2.514 2.471 2.523 1,259,837 2.5091 1.75%
2024-04-19 0 2.860 2.850 2.860 2.800 2.880 1,602,000 4,566,333 2.8504 2.471 2.462 2.471 2.419 2.488 1,854,166 2.4627 1.06%
2024-04-18 0 2.830 2.820 2.830 2.740 2.840 4,880,497 13,577,061 2.7819 2.445 2.436 2.445 2.367 2.454 5,648,721 2.4036 1.43%
2024-04-17 0 2.790 2.780 2.790 2.770 2.850 2,907,000 8,152,034 2.8043 2.411 2.402 2.411 2.393 2.462 3,364,582 2.4229 -0.71%
2024-04-16 0 2.810 2.800 2.810 2.790 3.020 5,562,793 15,816,208 2.8432 2.428 2.419 2.428 2.411 2.609 6,438,415 2.4565 -6.95%
2024-04-15 0 3.020 3.010 3.020 3.000 3.070 2,481,148 7,540,462 3.0391 2.609 2.601 2.609 2.592 2.652 2,871,698 2.6258 -0.98%
2024-04-12 0 3.050 3.050 3.060 3.030 3.080 2,499,133 7,629,523 3.0529 2.635 2.635 2.644 2.618 2.661 2,892,514 2.6377 -1.29%
2024-04-11 0 3.090 3.080 3.090 3.050 3.130 3,671,000 11,306,904 3.0801 2.670 2.661 2.670 2.635 2.704 4,248,841 2.6612 -1.28%
2024-04-10 0 3.130 3.120 3.130 3.050 3.150 3,092,173 9,608,479 3.1074 2.704 2.696 2.704 2.635 2.722 3,578,902 2.6848 1.95%
2024-04-09 0 3.070 3.060 3.070 3.050 3.100 1,769,876 5,439,294 3.0733 2.652 2.644 2.652 2.635 2.678 2,048,467 2.6553 0.33%
2024-04-08 0 3.060 3.050 3.060 3.050 3.090 2,460,776 7,535,739 3.0623 2.644 2.635 2.644 2.635 2.670 2,848,119 2.6459 0.33%
2024-04-05 0 3.050 3.050 3.070 3.040 3.090 1,340,719 4,104,965 3.0618 2.635 2.635 2.652 2.627 2.670 1,551,757 2.6454 -0.33%
2024-04-03 0 3.060 3.060 3.070 2.960 3.100 4,892,941 14,920,820 3.0495 2.644 2.644 2.652 2.557 2.678 5,663,124 2.6347 3.38%
2024-04-02 0 2.960 2.950 2.960 2.880 2.960 3,458,500 10,155,287 2.9363 2.557 2.549 2.557 2.488 2.557 4,002,892 2.5370 1.02%
2024-03-28 0 2.930 2.920 2.940 2.820 3.010 7,132,225 20,657,385 2.8963 2.532 2.523 2.540 2.436 2.601 8,254,886 2.5024 -2.98%
2024-03-27 0 3.020 3.020 3.030 3.000 3.050 6,955,450 20,975,555 3.0157 2.609 2.609 2.618 2.592 2.635 8,050,286 2.6056 -0.33%
2024-03-26 0 3.030 3.020 3.030 3.000 3.050 2,589,250 7,823,883 3.0217 2.618 2.609 2.618 2.592 2.635 2,996,816 2.6107 0.00%
2024-03-25 0 3.030 3.020 3.030 2.960 3.040 3,602,500 10,854,631 3.0131 2.618 2.609 2.618 2.557 2.627 4,169,558 2.6033 -0.33%
2024-03-22 0 3.040 3.030 3.040 3.000 3.150 9,802,566 29,789,772 3.0390 2.627 2.618 2.627 2.592 2.722 11,345,557 2.6257 2.01%
2024-03-21 0 2.980 2.970 2.980 2.810 3.010 7,787,439 22,716,132 2.9170 2.575 2.566 2.575 2.428 2.601 9,013,235 2.5203 6.05%
2024-03-20 0 2.810 2.810 2.830 2.790 2.830 1,326,700 3,729,682 2.8112 2.428 2.428 2.445 2.411 2.445 1,535,532 2.4289 0.36%
2024-03-19 0 2.800 2.790 2.800 2.770 2.840 3,169,500 8,883,152 2.8027 2.419 2.411 2.419 2.393 2.454 3,668,401 2.4215 0.00%
2024-03-18 0 2.800 2.790 2.800 2.770 2.830 6,231,625 17,465,546 2.8027 2.419 2.411 2.419 2.393 2.445 7,212,526 2.4216 -0.71%
2024-03-15 0 2.820 2.820 2.830 2.790 2.860 5,430,776 15,343,837 2.8253 2.436 2.436 2.445 2.411 2.471 6,285,617 2.4411 -1.40%
2024-03-14 0 2.860 2.850 2.860 2.760 2.870 6,963,228 19,719,022 2.8319 2.471 2.462 2.471 2.385 2.480 8,059,288 2.4467 2.88%
2024-03-13 0 2.780 2.780 2.790 2.750 2.820 5,643,729 15,684,660 2.7791 2.402 2.402 2.411 2.376 2.436 6,532,091 2.4012 -1.07%
2024-03-12 0 2.810 2.800 2.810 2.750 2.890 12,737,091 35,709,428 2.8036 2.428 2.419 2.428 2.376 2.497 14,741,997 2.4223 -2.09%
2024-03-11 0 2.870 2.860 2.870 2.840 2.940 8,436,500 24,210,122 2.8697 2.480 2.471 2.480 2.454 2.540 9,764,463 2.4794 -1.03%
2024-03-08 0 2.900 2.890 2.900 2.810 2.950 9,473,028 27,363,000 2.8885 2.506 2.497 2.506 2.428 2.549 10,964,148 2.4957 -1.69%
2024-03-07 0 2.950 2.950 2.960 2.950 3.040 7,275,493 21,810,916 2.9979 2.549 2.549 2.557 2.549 2.627 8,420,706 2.5902 -2.96%
2024-03-06 0 3.040 3.030 3.040 2.940 3.080 7,020,000 21,297,755 3.0339 2.627 2.618 2.627 2.540 2.661 8,124,996 2.6213 1.33%
2024-03-05 0 3.000 3.000 3.010 2.970 3.100 10,136,127 30,915,849 3.0501 2.592 2.592 2.601 2.566 2.678 11,731,623 2.6353 -4.15%
2024-03-04 0 3.130 3.120 3.130 3.000 3.170 9,724,000 29,969,191 3.0820 2.704 2.696 2.704 2.592 2.739 11,254,624 2.6628 3.30%
2024-03-01 0 3.030 3.020 3.030 3.010 3.230 17,113,314 52,439,093 3.0642 2.618 2.609 2.618 2.601 2.791 19,807,067 2.6475 -6.19%
2024-02-29 0 3.230 3.220 3.230 3.230 3.290 3,918,000 12,759,085 3.2565 2.791 2.782 2.791 2.791 2.843 4,534,720 2.8136 -0.62%
2024-02-28 0 3.250 3.250 3.260 3.230 3.310 2,909,000 9,499,885 3.2657 2.808 2.808 2.817 2.791 2.860 3,366,897 2.8216 -1.22%
2024-02-27 0 3.290 3.280 3.290 3.210 3.300 1,843,587 6,006,418 3.2580 2.843 2.834 2.843 2.773 2.851 2,133,780 2.8149 0.61%
2024-02-26 0 3.270 3.260 3.270 3.200 3.320 2,989,100 9,723,348 3.2529 2.825 2.817 2.825 2.765 2.868 3,459,605 2.8105 -0.30%
2024-02-23 0 3.280 3.280 3.290 3.230 3.340 4,314,255 14,159,787 3.2821 2.834 2.834 2.843 2.791 2.886 4,993,348 2.8357 -1.20%
2024-02-22 0 3.320 3.320 3.330 3.260 3.370 4,300,500 14,185,125 3.2985 2.868 2.868 2.877 2.817 2.912 4,977,428 2.8499 -0.90%
2024-02-21 0 3.350 3.340 3.350 3.320 3.370 2,234,645 7,482,835 3.3486 2.894 2.886 2.894 2.868 2.912 2,586,393 2.8932 0.90%
2024-02-20 0 3.320 3.320 3.330 3.190 3.320 3,105,022 10,163,977 3.2734 2.868 2.868 2.877 2.756 2.868 3,593,774 2.8282 2.15%
2024-02-19 0 3.250 3.250 3.260 3.220 3.290 1,795,000 5,840,055 3.2535 2.808 2.808 2.817 2.782 2.843 2,077,545 2.8110 -0.61%
2024-02-16 0 3.270 3.260 3.270 3.130 3.280 2,507,250 8,079,715 3.2225 2.825 2.817 2.825 2.704 2.834 2,901,908 2.7843 4.81%
2024-02-15 0 3.120 3.110 3.120 3.070 3.230 2,277,500 7,098,717 3.1169 2.696 2.687 2.696 2.652 2.791 2,635,994 2.6930 -3.41%
2024-02-14 0 3.230 3.210 3.230 3.110 3.240 1,990,250 6,309,567 3.1702 2.791 2.773 2.791 2.687 2.799 2,303,529 2.7391 1.25%
2024-02-09 0 3.190 3.180 3.190 3.130 3.260 1,307,000 4,147,340 3.1732 2.756 2.748 2.756 2.704 2.817 1,512,731 2.7416 -2.15%
2024-02-08 0 3.260 3.250 3.260 3.220 3.280 2,500,000 8,127,280 3.2509 2.817 2.808 2.817 2.782 2.834 2,893,517 2.8088 1.56%
2024-02-07 0 3.210 3.210 3.220 3.180 3.280 2,908,211 9,379,475 3.2252 2.773 2.773 2.782 2.748 2.834 3,365,983 2.7865 -0.62%
2024-02-06 0 3.230 3.220 3.230 3.200 3.250 1,570,880 5,078,807 3.2331 2.791 2.782 2.791 2.765 2.808 1,818,147 2.7934 0.31%
2024-02-05 0 3.220 3.200 3.220 3.190 3.270 936,307 3,011,824 3.2167 2.782 2.765 2.782 2.756 2.825 1,083,688 2.7792 0.62%
2024-02-02 0 3.200 3.190 3.200 3.170 3.260 1,684,700 5,393,302 3.2013 2.765 2.756 2.765 2.739 2.817 1,949,883 2.7660 -0.93%
2024-02-01 0 3.230 3.210 3.230 3.200 3.270 1,332,500 4,291,535 3.2207 2.791 2.773 2.791 2.765 2.825 1,542,245 2.7827 -0.62%
2024-01-31 0 3.250 3.250 3.270 3.180 3.280 1,429,911 4,626,644 3.2356 2.808 2.808 2.825 2.748 2.834 1,654,989 2.7956 0.00%
2024-01-30 0 3.250 3.250 3.260 3.240 3.320 1,299,000 4,265,985 3.2841 2.808 2.808 2.817 2.799 2.868 1,503,472 2.8374 -2.40%
2024-01-29 0 3.330 3.330 3.340 3.210 3.360 2,086,000 6,851,840 3.2847 2.877 2.877 2.886 2.773 2.903 2,414,351 2.8380 3.74%
2024-01-26 0 3.210 3.200 3.210 3.210 3.310 2,126,500 6,887,870 3.2391 2.773 2.765 2.773 2.773 2.860 2,461,226 2.7986 -1.83%
2024-01-25 0 3.270 3.260 3.270 3.240 3.320 1,848,000 6,046,500 3.2719 2.825 2.817 2.825 2.799 2.868 2,138,888 2.8269 -1.21%
2024-01-24 0 3.310 3.300 3.310 3.190 3.310 843,658 2,743,553 3.2520 2.860 2.851 2.860 2.756 2.860 976,456 2.8097 2.48%
2024-01-23 0 3.230 3.220 3.230 3.160 3.260 1,381,300 4,436,189 3.2116 2.791 2.782 2.791 2.730 2.817 1,598,726 2.7748 1.25%
2024-01-22 0 3.190 3.180 3.190 3.120 3.300 1,997,541 6,346,734 3.1773 2.756 2.748 2.756 2.696 2.851 2,311,968 2.7452 -3.33%
2024-01-19 0 3.300 3.300 3.310 3.230 3.350 1,714,498 5,646,629 3.2935 2.851 2.851 2.860 2.791 2.894 1,984,372 2.8455 0.92%
2024-01-18 0 3.270 3.260 3.270 3.180 3.300 2,224,300 7,205,749 3.2396 2.825 2.817 2.825 2.748 2.851 2,574,420 2.7990 -0.61%
2024-01-17 0 3.290 3.290 3.300 3.280 3.370 3,393,500 11,260,402 3.3182 2.843 2.843 2.851 2.834 2.912 3,927,660 2.8669 -2.37%
2024-01-16 0 3.370 3.350 3.370 3.350 3.450 1,426,651 4,822,718 3.3804 2.912 2.894 2.912 2.894 2.981 1,651,216 2.9207 -1.17%
2024-01-15 0 3.410 3.410 3.430 3.320 3.430 1,104,000 3,735,634 3.3837 2.946 2.946 2.964 2.868 2.964 1,277,777 2.9235 0.89%
2024-01-12 0 3.380 3.370 3.380 3.360 3.440 1,373,140 4,669,651 3.4007 2.920 2.912 2.920 2.903 2.972 1,589,282 2.9382 0.00%
2024-01-11 0 3.380 3.380 3.390 3.310 3.410 1,658,500 5,587,382 3.3689 2.920 2.920 2.929 2.860 2.946 1,919,559 2.9108 0.60%
2024-01-10 0 3.360 3.360 3.370 3.350 3.420 2,055,400 6,932,788 3.3730 2.903 2.903 2.912 2.894 2.955 2,378,934 2.9142 -2.04%
2024-01-09 0 3.430 3.400 3.430 3.350 3.450 2,238,737 7,635,604 3.4107 2.964 2.938 2.964 2.894 2.981 2,591,130 2.9468 0.88%
2024-01-08 0 3.400 3.380 3.400 3.360 3.550 2,710,211 9,267,236 3.4194 2.938 2.920 2.938 2.903 3.067 3,136,817 2.9543 -3.13%
2024-01-05 0 3.510 3.500 3.510 3.500 3.570 2,139,133 7,523,627 3.5171 3.033 3.024 3.033 3.024 3.084 2,475,847 3.0388 -1.40%
2024-01-04 0 3.560 3.550 3.560 3.530 3.620 3,647,420 12,990,240 3.5615 3.076 3.067 3.076 3.050 3.128 4,221,549 3.0771 -1.66%
2024-01-03 0 3.620 3.620 3.630 3.450 3.640 3,289,544 11,802,203 3.5878 3.128 3.128 3.136 2.981 3.145 3,807,341 3.0999 3.43%
2024-01-02 0 3.500 3.490 3.500 3.430 3.580 3,921,000 13,641,215 3.4790 3.024 3.015 3.024 2.964 3.093 4,538,192 3.0059 0.29%
2023-12-29 0 3.490 3.470 3.490 3.410 3.520 2,090,500 7,287,120 3.4858 3.015 2.998 3.015 2.946 3.041 2,419,559 3.0118 2.05%
2023-12-28 0 3.420 3.420 3.430 3.300 3.500 3,270,200 11,177,674 3.4180 2.955 2.955 2.964 2.851 3.024 3,784,952 2.9532 3.01%
2023-12-27 0 3.320 3.320 3.330 3.300 3.350 2,276,000 7,590,860 3.3352 2.868 2.868 2.877 2.851 2.894 2,634,258 2.8816 0.30%
2023-12-22 0 3.310 3.280 3.310 3.240 3.350 1,378,152 4,551,233 3.3024 2.860 2.834 2.860 2.799 2.894 1,595,083 2.8533 1.22%
2023-12-21 0 3.270 3.270 3.290 3.210 3.330 1,946,149 6,335,313 3.2553 2.825 2.825 2.843 2.773 2.877 2,252,486 2.8126 -0.61%
2023-12-20 0 3.290 3.290 3.300 3.290 3.390 3,044,500 10,120,469 3.3242 2.843 2.843 2.851 2.843 2.929 3,523,725 2.8721 -1.20%
2023-12-19 0 3.530 3.530 3.540 3.460 3.550 2,637,000 9,309,451 3.5303 2.877 2.877 2.885 2.820 2.893 3,235,390 2.8774 0.86%
2023-12-18 0 3.500 3.500 3.520 3.500 3.630 4,761,500 16,862,808 3.5415 2.853 2.853 2.869 2.853 2.959 5,841,983 2.8865 -3.58%
2023-12-15 0 3.630 3.620 3.630 3.600 3.710 9,720,752 35,482,934 3.6502 2.959 2.950 2.959 2.934 3.024 11,926,593 2.9751 0.83%
2023-12-14 0 3.600 3.600 3.610 3.520 3.700 11,384,000 41,322,235 3.6299 2.934 2.934 2.942 2.869 3.016 13,967,266 2.9585 3.45%
2023-12-13 0 3.480 3.470 3.480 3.460 3.600 3,734,800 13,054,721 3.4954 2.836 2.828 2.836 2.820 2.934 4,582,304 2.8489 -2.52%
2023-12-12 0 3.570 3.540 3.570 3.450 3.590 5,635,678 19,920,864 3.5348 2.910 2.885 2.910 2.812 2.926 6,914,531 2.8810 3.18%
2023-12-11 0 3.460 3.450 3.460 3.370 3.460 2,999,500 10,302,740 3.4348 2.820 2.812 2.820 2.747 2.820 3,680,149 2.7995 1.17%
2023-12-08 0 3.420 3.420 3.430 3.420 3.500 2,450,995 8,479,368 3.4596 2.787 2.787 2.796 2.787 2.853 3,007,177 2.8197 -2.56%
2023-12-07 0 3.510 3.500 3.510 3.430 3.530 1,986,570 6,909,704 3.4782 2.861 2.853 2.861 2.796 2.877 2,437,364 2.8349 -0.85%
2023-12-06 0 3.540 3.540 3.550 3.400 3.620 3,811,500 13,468,709 3.5337 2.885 2.885 2.893 2.771 2.950 4,676,409 2.8801 3.81%
2023-12-05 0 3.410 3.410 3.430 3.370 3.480 2,928,371 10,010,330 3.4184 2.779 2.779 2.796 2.747 2.836 3,592,879 2.7862 -0.58%
2023-12-04 0 3.430 3.430 3.440 3.370 3.480 1,767,500 6,059,195 3.4281 2.796 2.796 2.804 2.747 2.836 2,168,582 2.7941 -0.29%
2023-12-01 0 3.440 3.440 3.450 3.390 3.450 984,966 3,374,284 3.4258 2.804 2.804 2.812 2.763 2.812 1,208,475 2.7922 1.18%
2023-11-30 0 3.400 3.400 3.430 3.320 3.450 3,670,721 12,490,164 3.4026 2.771 2.771 2.796 2.706 2.812 4,503,684 2.7733 1.19%
2023-11-29 0 3.360 3.340 3.360 3.330 3.410 1,805,300 6,066,770 3.3605 2.739 2.722 2.739 2.714 2.779 2,214,960 2.7390 -1.18%
2023-11-28 0 3.400 3.390 3.400 3.370 3.430 1,308,552 4,457,318 3.4063 2.771 2.763 2.771 2.747 2.796 1,605,490 2.7763 -0.87%
2023-11-27 0 3.430 3.420 3.430 3.360 3.530 3,276,600 11,230,728 3.4276 2.796 2.787 2.796 2.739 2.877 4,020,129 2.7936 -3.11%
2023-11-24 0 3.540 3.530 3.540 3.510 3.570 1,318,500 4,667,067 3.5397 2.885 2.877 2.885 2.861 2.910 1,617,695 2.8850 0.00%
2023-11-23 0 3.540 3.540 3.560 3.460 3.570 1,683,000 5,923,365 3.5195 2.885 2.885 2.902 2.820 2.910 2,064,908 2.8686 1.14%
2023-11-22 0 3.500 3.470 3.500 3.450 3.540 1,591,300 5,562,544 3.4956 2.853 2.828 2.853 2.812 2.885 1,952,399 2.8491 0.00%
2023-11-21 0 3.500 3.480 3.500 3.450 3.560 1,457,923 5,099,764 3.4980 2.853 2.836 2.853 2.812 2.902 1,788,756 2.8510 -1.41%
2023-11-20 0 3.550 3.540 3.550 3.400 3.630 3,612,000 12,738,235 3.5266 2.893 2.885 2.893 2.771 2.959 4,431,638 2.8744 2.31%
2023-11-17 0 3.470 3.440 3.470 3.410 3.500 3,455,000 11,910,025 3.4472 2.828 2.804 2.828 2.779 2.853 4,239,011 2.8096 -1.14%
2023-11-16 0 3.510 3.510 3.520 3.400 3.540 3,984,500 13,826,854 3.4702 2.861 2.861 2.869 2.771 2.885 4,888,666 2.8283 2.93%
2023-11-15 0 3.410 3.410 3.420 3.340 3.500 4,061,000 13,856,405 3.4121 2.779 2.779 2.787 2.722 2.853 4,982,525 2.7810 0.00%
2023-11-14 0 3.410 3.400 3.410 3.290 3.420 2,917,900 9,875,789 3.3846 2.779 2.771 2.779 2.682 2.787 3,580,032 2.7586 3.65%
2023-11-13 0 3.290 3.280 3.290 3.210 3.300 2,789,221 9,121,404 3.2702 2.682 2.673 2.682 2.616 2.690 3,422,153 2.6654 2.81%
2023-11-10 0 3.200 3.170 3.200 3.130 3.200 2,220,433 7,052,885 3.1764 2.608 2.584 2.608 2.551 2.608 2,724,295 2.5889 -1.23%
2023-11-09 0 3.240 3.220 3.240 3.220 3.310 2,197,329 7,163,470 3.2601 2.641 2.624 2.641 2.624 2.698 2,695,949 2.6571 0.00%
2023-11-08 0 3.240 3.220 3.240 3.210 3.390 4,825,493 15,716,155 3.2569 2.641 2.624 2.641 2.616 2.763 5,920,498 2.6545 -3.86%
2023-11-07 0 3.370 3.370 3.380 3.140 3.420 8,315,556 27,659,033 3.3262 2.747 2.747 2.755 2.559 2.787 10,202,529 2.7110 -1.46%
2023-11-06 0 3.420 3.420 3.430 3.300 3.480 10,319,698 34,934,341 3.3852 2.787 2.787 2.796 2.690 2.836 12,661,452 2.7591 -0.87%
2023-11-03 0 3.450 3.450 3.460 3.160 3.620 42,259,375 145,168,477 3.4352 2.812 2.812 2.820 2.576 2.950 51,848,906 2.7998 18.15%
2023-11-02 0 2.920 2.910 2.920 2.730 3.150 18,317,500 54,753,806 2.9892 2.380 2.372 2.380 2.225 2.567 22,474,122 2.4363 6.96%
2023-11-01 0 2.730 2.710 2.730 2.670 2.730 3,554,000 9,619,570 2.7067 2.225 2.209 2.225 2.176 2.225 4,360,476 2.2061 0.74%
2023-10-31 0 2.710 2.700 2.710 2.680 2.780 1,443,500 3,919,437 2.7152 2.209 2.201 2.209 2.184 2.266 1,771,060 2.2130 -2.52%
2023-10-30 0 2.780 2.770 2.780 2.740 2.830 2,308,600 6,412,738 2.7778 2.266 2.258 2.266 2.233 2.307 2,832,469 2.2640 -0.71%
2023-10-27 0 2.800 2.790 2.800 2.680 2.810 3,818,500 10,501,010 2.7500 2.282 2.274 2.282 2.184 2.290 4,684,997 2.2414 0.72%
2023-10-26 0 2.780 2.780 2.790 2.740 2.800 1,274,700 3,523,952 2.7645 2.266 2.266 2.274 2.233 2.282 1,563,956 2.2532 1.09%
2023-10-25 0 2.750 2.750 2.760 2.720 2.880 4,166,500 11,679,782 2.8033 2.241 2.241 2.250 2.217 2.347 5,111,965 2.2848 -3.17%
2023-10-24 0 2.840 2.840 2.850 2.810 2.930 3,360,782 9,620,285 2.8625 2.315 2.315 2.323 2.290 2.388 4,123,413 2.3331 -3.07%
2023-10-20 0 2.930 2.930 2.940 2.850 2.930 2,217,328 6,435,583 2.9024 2.388 2.388 2.396 2.323 2.388 2,720,486 2.3656 -0.34%
2023-10-19 0 2.940 2.930 2.940 2.850 2.940 2,977,500 8,643,085 2.9028 2.396 2.388 2.396 2.323 2.396 3,653,157 2.3659 0.00%
2023-10-18 0 2.940 2.920 2.940 2.890 2.940 2,416,200 7,081,166 2.9307 2.396 2.380 2.396 2.355 2.396 2,964,486 2.3887 0.00%
2023-10-17 0 2.940 2.930 2.940 2.880 2.950 2,452,500 7,125,207 2.9053 2.396 2.388 2.396 2.347 2.404 3,009,023 2.3679 2.80%
2023-10-16 0 2.860 2.850 2.860 2.820 2.960 2,748,066 7,887,297 2.8701 2.331 2.323 2.331 2.298 2.413 3,371,659 2.3393 -1.72%
2023-10-13 0 2.910 2.910 2.920 2.880 2.970 2,956,500 8,619,300 2.9154 2.372 2.372 2.380 2.347 2.421 3,627,391 2.3762 -2.35%
2023-10-12 0 2.980 2.970 2.980 2.940 3.030 3,158,000 9,390,915 2.9737 2.429 2.421 2.429 2.396 2.470 3,874,616 2.4237 -0.33%
2023-10-11 0 2.990 2.980 2.990 2.950 3.060 3,050,500 9,118,470 2.9892 2.437 2.429 2.437 2.404 2.494 3,742,722 2.4363 1.70%
2023-10-10 0 2.940 2.940 2.950 2.860 2.950 3,744,345 10,877,516 2.9051 2.396 2.396 2.404 2.331 2.404 4,594,015 2.3678 0.68%
2023-10-09 0 2.920 2.900 2.920 2.790 3.030 7,840,730 22,525,807 2.8729 2.380 2.364 2.380 2.274 2.470 9,619,955 2.3416 -7.30%
2023-10-06 0 3.150 3.150 3.160 3.060 3.220 2,164,441 6,809,055 3.1459 2.567 2.567 2.576 2.494 2.624 2,655,598 2.5640 2.94%
2023-10-05 0 3.060 3.060 3.080 3.050 3.120 1,707,500 5,236,625 3.0668 2.494 2.494 2.510 2.486 2.543 2,094,967 2.4996 0.00%
2023-10-04 0 3.060 3.050 3.060 3.030 3.130 1,630,474 4,982,920 3.0561 2.494 2.486 2.494 2.470 2.551 2,000,462 2.4909 -1.61%
2023-10-03 0 3.110 3.110 3.120 3.080 3.190 1,252,300 3,889,498 3.1059 2.535 2.535 2.543 2.510 2.600 1,536,473 2.5314 -2.51%
2023-09-29 0 3.190 3.190 3.200 3.160 3.220 1,136,500 3,627,060 3.1914 2.600 2.600 2.608 2.576 2.624 1,394,395 2.6012 0.31%
2023-09-28 0 3.180 3.180 3.190 3.150 3.280 1,958,800 6,247,892 3.1897 2.592 2.592 2.600 2.567 2.673 2,403,292 2.5997 0.00%
2023-09-27 0 3.180 3.180 3.190 3.130 3.210 1,729,500 5,496,045 3.1778 2.592 2.592 2.600 2.551 2.616 2,121,960 2.5901 0.00%
2023-09-26 0 3.180 3.170 3.180 3.120 3.300 3,834,240 12,123,666 3.1619 2.592 2.584 2.592 2.543 2.690 4,704,309 2.5771 -2.75%
2023-09-25 0 3.270 3.260 3.270 3.230 3.410 2,535,500 8,317,235 3.2803 2.665 2.657 2.665 2.633 2.779 3,110,858 2.6736 -4.11%
2023-09-22 0 3.410 3.400 3.410 3.240 3.410 5,508,996 18,337,082 3.3286 2.779 2.771 2.779 2.641 2.779 6,759,102 2.7129 3.96%
2023-09-21 0 3.280 3.280 3.290 3.210 3.370 3,804,271 12,446,176 3.2716 2.673 2.673 2.682 2.616 2.747 4,667,539 2.6665 -0.91%
2023-09-20 0 3.310 3.310 3.320 3.200 3.380 4,679,204 15,484,005 3.3091 2.698 2.698 2.706 2.608 2.755 5,741,013 2.6971 3.12%
2023-09-19 0 3.210 3.200 3.210 3.120 3.460 15,693,300 50,640,836 3.2269 2.616 2.608 2.616 2.543 2.820 19,254,436 2.6301 2.88%
2023-09-18 0 3.120 3.120 3.130 3.060 3.580 31,191,981 104,559,980 3.3521 2.543 2.543 2.551 2.494 2.918 38,270,090 2.7322 -11.61%
2023-09-15 0 3.530 3.520 3.530 3.530 3.800 17,249,500 61,533,000 3.5672 2.877 2.869 2.877 2.877 3.097 21,163,770 2.9075 -7.11%
2023-09-14 0 3.800 3.790 3.800 3.780 3.850 1,101,000 4,185,790 3.8018 3.097 3.089 3.097 3.081 3.138 1,350,840 3.0987 0.00%
2023-09-13 0 3.800 3.790 3.800 3.790 3.860 2,521,180 9,614,281 3.8134 3.097 3.089 3.097 3.089 3.146 3,093,288 3.1081 -0.78%
2023-09-12 0 3.830 3.810 3.830 3.800 3.910 4,440,000 17,033,451 3.8364 3.122 3.105 3.122 3.097 3.187 5,447,528 3.1268 -1.79%
2023-09-11 0 3.900 3.900 3.910 3.830 3.950 3,481,800 13,547,835 3.8910 3.179 3.179 3.187 3.122 3.219 4,271,893 3.1714 0.52%
2023-09-07 0 3.880 3.880 3.890 3.880 3.950 2,230,038 8,710,757 3.9061 3.162 3.162 3.171 3.162 3.219 2,736,080 3.1837 -1.77%
2023-09-06 0 3.950 3.940 3.950 3.820 3.950 6,935,300 27,265,031 3.9313 3.219 3.211 3.219 3.113 3.219 8,509,064 3.2042 2.86%
2023-09-05 0 3.840 3.840 3.850 3.810 3.950 2,030,570 7,827,315 3.8547 3.130 3.130 3.138 3.105 3.219 2,491,349 3.1418 -1.54%
2023-09-04 0 3.900 3.880 3.900 3.800 3.900 1,510,000 5,823,740 3.8568 3.179 3.162 3.179 3.097 3.179 1,852,650 3.1435 3.17%
2023-08-31 0 3.780 3.770 3.780 3.760 3.970 6,216,681 23,569,761 3.7914 3.081 3.073 3.081 3.065 3.236 7,627,375 3.0902 -4.55%
2023-08-30 0 3.960 3.950 3.960 3.950 4.010 1,432,500 5,693,635 3.9746 3.228 3.219 3.228 3.219 3.268 1,757,564 3.2395 -1.00%
2023-08-29 0 4.000 3.990 4.000 3.980 4.020 1,680,929 6,722,676 3.9994 3.260 3.252 3.260 3.244 3.276 2,062,367 3.2597 0.25%
2023-08-28 0 3.990 3.960 3.990 3.960 4.080 869,500 3,476,555 3.9983 3.252 3.228 3.252 3.228 3.325 1,066,808 3.2588 -0.99%
2023-08-25 0 4.030 4.020 4.030 3.960 4.050 2,149,000 8,609,034 4.0061 3.285 3.276 3.285 3.228 3.301 2,636,653 3.2651 0.75%
2023-08-24 0 4.000 3.980 4.000 3.890 4.040 1,538,000 6,132,457 3.9873 3.260 3.244 3.260 3.171 3.293 1,887,004 3.2498 3.09%
2023-08-23 0 3.880 3.860 3.880 3.860 3.990 1,338,964 5,221,038 3.8993 3.162 3.146 3.162 3.146 3.252 1,642,803 3.1781 -2.76%
2023-08-22 0 3.990 3.970 3.990 3.960 4.090 1,585,000 6,335,400 3.9971 3.252 3.236 3.252 3.228 3.334 1,944,669 3.2578 -0.25%
2023-08-21 0 4.000 3.980 4.000 3.780 4.020 5,156,871 20,100,595 3.8978 3.260 3.244 3.260 3.081 3.276 6,327,072 3.1769 -0.50%
2023-08-18 0 4.020 4.000 4.020 4.000 4.140 3,828,090 15,455,891 4.0375 3.276 3.260 3.276 3.260 3.374 4,696,763 3.2908 -3.13%
2023-08-17 0 4.150 4.140 4.150 4.080 4.160 2,127,000 8,753,985 4.1156 3.382 3.374 3.382 3.325 3.391 2,609,661 3.3545 0.48%
2023-08-16 0 4.130 4.130 4.140 4.040 4.160 2,620,180 10,710,259 4.0876 3.366 3.366 3.374 3.293 3.391 3,214,753 3.3316 0.73%
2023-08-15 0 4.100 4.080 4.100 4.080 4.180 1,988,000 8,190,695 4.1201 3.342 3.325 3.342 3.325 3.407 2,439,119 3.3581 -0.97%
2023-08-14 0 4.140 4.140 4.150 4.030 4.160 1,785,066 7,324,128 4.1030 3.374 3.374 3.382 3.285 3.391 2,190,135 3.3441 0.73%
2023-08-11 0 4.110 4.100 4.110 4.040 4.120 2,218,500 9,043,375 4.0763 3.350 3.342 3.350 3.293 3.358 2,721,924 3.3224 0.98%
2023-08-10 0 4.070 4.060 4.070 4.050 4.110 1,027,602 4,182,127 4.0698 3.317 3.309 3.317 3.301 3.350 1,260,786 3.3171 -0.49%
2023-08-09 0 4.090 4.090 4.100 4.080 4.160 1,095,800 4,495,401 4.1024 3.334 3.334 3.342 3.325 3.391 1,344,460 3.3436 0.00%
2023-08-08 0 4.090 4.080 4.090 4.080 4.120 1,118,000 4,572,435 4.0898 3.334 3.325 3.334 3.325 3.358 1,371,697 3.3334 -0.73%
2023-08-07 0 4.120 4.110 4.120 4.040 4.140 1,030,376 4,205,285 4.0813 3.358 3.350 3.358 3.293 3.374 1,264,190 3.3265 0.98%
2023-08-04 0 4.080 4.080 4.100 4.070 4.180 1,900,045 7,784,038 4.0968 3.325 3.325 3.342 3.317 3.407 2,331,205 3.3391 -0.97%
2023-08-03 0 4.120 4.110 4.120 4.100 4.150 1,255,048 5,168,732 4.1184 3.358 3.350 3.358 3.342 3.382 1,539,844 3.3567 -0.48%
2023-08-02 0 4.140 4.140 4.150 4.130 4.230 1,601,500 6,652,860 4.1541 3.374 3.374 3.382 3.366 3.448 1,964,914 3.3858 -1.66%
2023-08-01 0 4.210 4.200 4.210 4.190 4.310 1,282,500 5,416,650 4.2235 3.431 3.423 3.431 3.415 3.513 1,573,526 3.4424 -0.94%
2023-07-31 0 4.250 4.230 4.250 4.230 4.340 1,841,000 7,876,455 4.2784 3.464 3.448 3.464 3.448 3.537 2,258,761 3.4871 -0.70%
2023-07-28 0 4.280 4.280 4.290 4.190 4.300 2,589,500 10,995,785 4.2463 3.488 3.488 3.497 3.415 3.505 3,177,111 3.4609 1.42%
2023-07-27 0 4.220 4.210 4.220 4.140 4.230 2,031,500 8,489,855 4.1791 3.440 3.431 3.440 3.374 3.448 2,492,490 3.4062 0.96%
2023-07-26 0 4.180 4.180 4.200 4.170 4.240 1,536,500 6,439,790 4.1912 3.407 3.407 3.423 3.399 3.456 1,885,164 3.4160 -1.42%
2023-07-25 0 4.240 4.230 4.240 4.180 4.260 2,303,000 9,733,640 4.2265 3.456 3.448 3.456 3.407 3.472 2,825,599 3.4448 1.68%
2023-07-24 0 4.170 4.160 4.170 4.130 4.290 1,476,860 6,183,286 4.1868 3.399 3.391 3.399 3.366 3.497 1,811,990 3.4124 -2.80%
2023-07-21 0 4.290 4.280 4.290 4.250 4.340 2,334,782 10,003,109 4.2844 3.497 3.488 3.497 3.464 3.537 2,864,593 3.4920 1.18%
2023-07-20 0 4.240 4.240 4.260 4.240 4.290 1,526,686 6,505,446 4.2612 3.456 3.456 3.472 3.456 3.497 1,873,123 3.4730 -0.47%
2023-07-19 0 4.260 4.250 4.260 4.200 4.260 1,021,518 4,315,964 4.2250 3.472 3.464 3.472 3.423 3.472 1,253,322 3.4436 0.47%
2023-07-18 0 4.240 4.240 4.250 4.190 4.310 2,788,225 11,816,482 4.2380 3.456 3.456 3.464 3.415 3.513 3,420,931 3.4542 -1.62%
2023-07-14 0 4.310 4.310 4.320 4.240 4.350 1,164,407 5,030,398 4.3201 3.513 3.513 3.521 3.456 3.545 1,428,635 3.5211 0.70%
2023-07-13 0 4.280 4.270 4.280 4.140 4.280 1,133,500 4,810,275 4.2437 3.488 3.480 3.488 3.374 3.488 1,390,715 3.4589 3.88%
2023-07-12 0 4.120 4.110 4.120 4.110 4.190 902,146 3,746,157 4.1525 3.358 3.350 3.358 3.350 3.415 1,106,862 3.3845 0.24%
2023-07-11 0 4.110 4.100 4.110 4.070 4.130 2,982,000 12,223,835 4.0992 3.350 3.342 3.350 3.317 3.366 3,658,678 3.3411 -0.48%
2023-07-10 0 4.130 4.120 4.130 4.130 4.190 957,000 3,957,590 4.1354 3.366 3.358 3.366 3.366 3.415 1,174,163 3.3706 -0.24%
2023-07-07 0 4.140 4.140 4.150 4.140 4.190 1,228,540 5,103,616 4.1542 3.374 3.374 3.382 3.374 3.415 1,507,321 3.3859 -0.96%
2023-07-06 0 4.180 4.180 4.190 4.180 4.260 1,255,500 5,280,455 4.2059 3.407 3.407 3.415 3.407 3.472 1,540,399 3.4280 -1.65%
2023-07-05 0 4.250 4.240 4.250 4.220 4.300 963,500 4,095,050 4.2502 3.464 3.456 3.464 3.440 3.505 1,182,138 3.4641 -1.16%
2023-07-04 0 4.300 4.290 4.300 4.200 4.360 2,173,600 9,307,581 4.2821 3.505 3.497 3.505 3.423 3.554 2,666,835 3.4901 2.14%
2023-07-03 0 4.210 4.210 4.220 4.190 4.280 1,605,635 6,768,106 4.2152 3.431 3.431 3.440 3.415 3.488 1,969,987 3.4356 -0.24%
2023-06-30 0 4.220 4.210 4.220 4.160 4.230 1,312,500 5,500,730 4.1910 3.440 3.431 3.440 3.391 3.448 1,610,334 3.4159 0.96%
2023-06-29 0 4.180 4.180 4.190 4.150 4.250 2,619,000 10,946,032 4.1795 3.407 3.407 3.415 3.382 3.464 3,213,306 3.4065 -1.65%
2023-06-28 0 4.250 4.240 4.250 4.200 4.280 1,178,500 4,985,625 4.2305 3.464 3.456 3.464 3.423 3.488 1,445,926 3.4480 -0.70%
2023-06-27 0 4.280 4.270 4.280 4.190 4.320 2,454,374 10,517,515 4.2852 3.488 3.480 3.488 3.415 3.521 3,011,322 3.4927 1.18%
2023-06-26 0 4.230 4.220 4.230 4.190 4.380 4,477,500 19,067,335 4.2585 3.448 3.440 3.448 3.415 3.570 5,493,538 3.4709 -3.20%
2023-06-23 0 4.370 4.360 4.370 4.300 4.610 7,356,500 32,151,570 4.3705 3.562 3.554 3.562 3.505 3.757 9,025,843 3.5622 -5.21%
2023-06-21 0 4.610 4.600 4.610 4.570 4.690 2,370,930 10,918,689 4.6052 3.757 3.749 3.757 3.725 3.823 2,908,943 3.7535 -1.50%
2023-06-20 0 4.680 4.670 4.680 4.660 4.900 3,448,270 16,316,952 4.7319 3.814 3.806 3.814 3.798 3.994 4,230,754 3.8567 -4.49%
2023-06-19 0 4.900 4.880 4.900 4.760 4.970 4,025,743 19,750,543 4.9061 3.994 3.977 3.994 3.880 4.051 4,939,268 3.9987 1.24%
2023-06-16 0 4.840 4.810 4.840 4.570 4.840 14,552,684 69,730,963 4.7916 3.945 3.920 3.945 3.725 3.945 17,854,991 3.9054 5.22%
2023-06-15 0 4.600 4.590 4.600 4.500 4.790 14,812,729 68,365,237 4.6153 3.749 3.741 3.749 3.668 3.904 18,174,045 3.7617 -2.75%
2023-06-14 0 4.730 4.730 4.740 4.700 5.000 11,324,993 54,248,198 4.7901 3.855 3.855 3.863 3.831 4.075 13,894,869 3.9042 -7.25%
2023-06-13 0 5.100 5.100 5.140 5.100 5.190 3,223,000 16,497,680 5.1187 4.157 4.157 4.189 4.157 4.230 3,954,366 4.1720 -0.20%
2023-06-12 0 5.110 5.100 5.110 5.080 5.180 751,126 3,835,062 5.1058 4.165 4.157 4.165 4.140 4.222 921,572 4.1614 -0.58%
2023-06-09 0 5.140 5.140 5.150 5.060 5.150 1,175,600 6,019,415 5.1203 4.189 4.189 4.198 4.124 4.198 1,442,368 4.1733 0.19%
2023-06-08 0 5.130 5.130 5.140 5.050 5.160 1,484,089 7,571,405 5.1017 4.181 4.181 4.189 4.116 4.206 1,820,860 4.1581 1.38%
2023-06-07 0 5.060 5.060 5.080 5.060 5.160 3,186,149 16,185,035 5.0798 4.124 4.124 4.140 4.124 4.206 3,909,152 4.1403 -1.17%
2023-06-06 0 5.120 5.090 5.120 5.080 5.180 1,265,700 6,486,206 5.1246 4.173 4.149 4.173 4.140 4.222 1,552,914 4.1768 0.79%
2023-06-05 0 5.080 5.080 5.100 5.070 5.200 2,360,409 12,147,117 5.1462 4.140 4.140 4.157 4.132 4.238 2,896,035 4.1944 -2.31%
2023-06-02 0 5.200 5.180 5.200 4.920 5.200 7,548,108 38,829,042 5.1442 4.238 4.222 4.238 4.010 4.238 9,260,931 4.1928 5.48%
2023-06-01 0 4.930 4.930 4.940 4.890 5.050 3,037,500 15,030,695 4.9484 4.018 4.018 4.026 3.986 4.116 3,726,772 4.0332 -1.79%
2023-05-31 0 5.020 5.020 5.030 5.010 5.200 4,754,535 24,056,822 5.0598 4.092 4.092 4.100 4.083 4.238 5,833,438 4.1240 -2.14%
2023-05-30 0 5.130 5.130 5.140 5.030 5.130 2,463,800 12,510,272 5.0776 4.181 4.181 4.189 4.100 4.181 3,022,887 4.1385 1.99%
2023-05-29 0 5.030 5.030 5.040 5.020 5.200 3,994,252 20,400,232 5.1074 4.100 4.100 4.108 4.092 4.238 4,900,631 4.1628 -3.08%
2023-05-25 0 5.190 5.190 5.210 5.100 5.240 2,388,800 12,379,723 5.1824 4.230 4.230 4.246 4.157 4.271 2,930,868 4.2239 -0.95%
2023-05-24 0 5.240 5.230 5.260 5.200 5.270 1,953,252 10,222,150 5.2334 4.271 4.263 4.287 4.238 4.295 2,396,485 4.2655 -0.57%
2023-05-23 0 5.270 5.270 5.280 5.210 5.350 1,623,500 8,532,557 5.2557 4.295 4.295 4.303 4.246 4.361 1,991,906 4.2836 -1.50%
2023-05-22 0 5.350 5.340 5.350 5.240 5.350 1,610,187 8,578,751 5.3278 4.361 4.352 4.361 4.271 4.361 1,975,572 4.3424 1.90%
2023-05-19 0 5.250 5.250 5.260 5.150 5.310 3,325,900 17,288,004 5.1980 4.279 4.279 4.287 4.198 4.328 4,080,616 4.2366 -1.32%
2023-05-18 0 5.320 5.320 5.330 5.260 5.380 2,135,000 11,328,845 5.3063 4.336 4.336 4.344 4.287 4.385 2,619,476 4.3249 -1.30%
2023-05-17 0 5.390 5.390 5.400 5.320 5.470 3,178,514 17,033,621 5.3590 4.393 4.393 4.401 4.336 4.458 3,899,785 4.3678 -1.46%
2023-05-16 0 5.470 5.470 5.480 5.410 5.600 2,357,400 12,855,948 5.4534 4.458 4.458 4.466 4.409 4.564 2,892,343 4.4448 -0.55%
2023-05-15 0 5.700 5.700 5.720 5.580 5.730 2,683,000 15,256,897 5.6865 4.483 4.483 4.498 4.388 4.506 3,411,531 4.4722 1.06%
2023-05-12 0 5.640 5.640 5.650 5.590 5.670 2,432,000 13,693,280 5.6305 4.436 4.436 4.443 4.396 4.459 3,092,376 4.4281 -0.53%
2023-05-11 0 5.670 5.640 5.670 5.580 5.680 6,017,000 33,821,460 5.6210 4.459 4.436 4.459 4.388 4.467 7,650,833 4.4206 -0.18%
2023-05-10 0 5.680 5.680 5.690 5.650 5.760 1,731,300 9,840,067 5.6836 4.467 4.467 4.475 4.443 4.530 2,201,410 4.4699 -1.39%
2023-05-09 0 5.760 5.760 5.780 5.740 5.880 2,299,500 13,327,635 5.7959 4.530 4.530 4.546 4.514 4.624 2,923,897 4.5582 -1.20%
2023-05-08 0 5.830 5.810 5.830 5.750 5.920 2,485,535 14,482,894 5.8269 4.585 4.569 4.585 4.522 4.656 3,160,447 4.5825 1.75%
2023-05-05 0 5.730 5.720 5.730 5.660 5.820 4,042,500 23,190,185 5.7366 4.506 4.498 4.506 4.451 4.577 5,140,185 4.5115 0.88%
2023-05-04 0 5.680 5.680 5.690 5.640 5.700 2,497,086 14,161,561 5.6712 4.467 4.467 4.475 4.436 4.483 3,175,135 4.4601 -0.18%
2023-05-03 0 5.690 5.660 5.690 5.610 5.700 1,789,780 10,116,153 5.6522 4.475 4.451 4.475 4.412 4.483 2,275,770 4.4452 -0.87%
2023-05-02 0 5.740 5.730 5.740 5.530 5.790 4,141,380 23,607,234 5.7003 4.514 4.506 4.514 4.349 4.554 5,265,914 4.4830 3.80%
2023-04-28 0 5.530 5.530 5.550 5.480 5.590 5,317,459 29,312,778 5.5126 4.349 4.349 4.365 4.310 4.396 6,761,341 4.3353 -1.07%
2023-04-27 0 5.590 5.580 5.590 5.220 5.690 22,924,500 125,505,315 5.4747 4.396 4.388 4.396 4.105 4.475 29,149,329 4.3056 -6.68%
2023-04-26 0 5.990 5.980 5.990 5.900 6.040 2,369,637 14,184,972 5.9861 4.711 4.703 4.711 4.640 4.750 3,013,079 4.7078 -0.17%
2023-04-25 0 6.000 6.000 6.010 5.850 6.080 7,412,400 44,040,449 5.9415 4.719 4.719 4.727 4.601 4.782 9,425,134 4.6727 -0.17%
2023-04-24 0 6.010 6.010 6.020 5.880 6.050 3,265,000 19,486,877 5.9684 4.727 4.727 4.734 4.624 4.758 4,151,565 4.6939 0.17%
2023-04-21 0 6.000 6.000 6.010 5.950 6.260 7,820,466 47,368,619 6.0570 4.719 4.719 4.727 4.679 4.923 9,944,005 4.7635 -3.54%
2023-04-20 0 6.220 6.220 6.230 6.080 6.330 14,056,500 86,638,560 6.1636 4.892 4.892 4.900 4.782 4.978 17,873,347 4.8474 -1.11%
2023-04-19 0 6.290 6.290 6.300 6.130 6.580 22,815,120 142,967,286 6.2663 4.947 4.947 4.955 4.821 5.175 29,010,249 4.9282 -4.26%
2023-04-18 0 6.570 6.570 6.580 5.850 6.880 59,543,920 382,542,751 6.4245 5.167 5.167 5.175 4.601 5.411 75,712,243 5.0526 12.31%
2023-04-17 0 5.850 5.850 5.860 5.780 5.860 2,612,617 15,201,210 5.8184 4.601 4.601 4.609 4.546 4.609 3,322,037 4.5759 0.69%
2023-04-14 0 5.810 5.810 5.820 5.770 5.890 1,886,400 10,977,303 5.8192 4.569 4.569 4.577 4.538 4.632 2,398,626 4.5765 0.69%
2023-04-13 0 5.770 5.730 5.770 5.680 5.780 2,427,200 13,927,020 5.7379 4.538 4.506 4.538 4.467 4.546 3,086,272 4.5126 0.87%
2023-04-12 0 5.720 5.710 5.720 5.700 5.780 3,753,160 21,507,101 5.7304 4.498 4.491 4.498 4.483 4.546 4,772,278 4.5067 0.00%
2023-04-11 0 5.720 5.720 5.730 5.710 5.820 1,863,500 10,688,375 5.7356 4.498 4.498 4.506 4.491 4.577 2,369,508 4.5108 -0.52%
2023-04-06 0 5.750 5.720 5.750 5.710 5.830 1,378,000 7,933,335 5.7571 4.522 4.498 4.522 4.491 4.585 1,752,177 4.5277 -0.35%
2023-04-04 0 5.770 5.750 5.770 5.680 5.780 1,996,498 11,435,396 5.7277 4.538 4.522 4.538 4.467 4.546 2,538,619 4.5046 0.00%
2023-04-03 0 5.770 5.770 5.780 5.730 5.850 1,242,800 7,175,139 5.7734 4.538 4.538 4.546 4.506 4.601 1,580,265 4.5405 -0.69%
2023-03-31 0 5.810 5.810 5.820 5.730 5.830 1,680,400 9,750,230 5.8023 4.569 4.569 4.577 4.506 4.585 2,136,689 4.5632 0.52%
2023-03-30 0 5.780 5.770 5.780 5.700 5.810 1,935,852 11,183,542 5.7771 4.546 4.538 4.546 4.483 4.569 2,461,506 4.5434 0.87%
2023-03-29 0 5.730 5.720 5.730 5.660 5.780 3,183,100 18,172,924 5.7092 4.506 4.498 4.506 4.451 4.546 4,047,427 4.4900 0.35%
2023-03-28 0 5.710 5.710 5.720 5.680 5.770 1,545,066 8,837,208 5.7196 4.491 4.491 4.498 4.467 4.538 1,964,607 4.4982 -0.35%
2023-03-27 0 5.730 5.730 5.750 5.700 5.870 2,672,738 15,401,514 5.7624 4.506 4.506 4.522 4.483 4.616 3,398,483 4.5319 0.17%
2023-03-24 0 5.720 5.720 5.740 5.700 5.790 2,108,400 12,088,386 5.7334 4.498 4.498 4.514 4.483 4.554 2,680,907 4.5091 -0.69%
2023-03-23 0 5.760 5.750 5.760 5.630 5.820 2,960,800 16,953,682 5.7260 4.530 4.522 4.530 4.428 4.577 3,764,764 4.5033 0.17%
2023-03-22 0 5.750 5.740 5.750 5.660 5.780 1,755,480 10,066,582 5.7344 4.522 4.514 4.522 4.451 4.546 2,232,156 4.5098 0.88%
2023-03-21 0 5.700 5.690 5.700 5.640 5.790 2,951,569 16,799,823 5.6918 4.483 4.475 4.483 4.436 4.554 3,753,027 4.4763 -1.04%
2023-03-20 0 5.760 5.740 5.760 5.700 5.870 2,899,372 16,709,841 5.7633 4.530 4.514 4.530 4.483 4.616 3,686,656 4.5325 -1.87%
2023-03-17 0 5.870 5.850 5.870 5.780 5.980 5,867,245 34,396,402 5.8624 4.616 4.601 4.616 4.546 4.703 7,460,414 4.6105 1.03%
2023-03-16 0 5.810 5.810 5.820 5.770 5.970 5,410,900 31,792,448 5.8756 4.569 4.569 4.577 4.538 4.695 6,880,155 4.6209 -2.19%
2023-03-15 0 5.940 5.920 5.940 5.650 6.040 11,838,000 69,894,942 5.9043 4.672 4.656 4.672 4.443 4.750 15,052,444 4.6434 5.88%
2023-03-14 0 5.610 5.600 5.610 5.570 5.810 4,488,000 25,285,875 5.6341 4.412 4.404 4.412 4.381 4.569 5,706,654 4.4309 -2.43%
2023-03-13 0 5.750 5.740 5.750 5.580 5.780 6,224,600 35,403,408 5.6877 4.522 4.514 4.522 4.388 4.546 7,914,804 4.4731 0.00%
2023-03-10 0 5.750 5.750 5.760 5.680 5.850 8,729,314 50,271,675 5.7589 4.522 4.522 4.530 4.467 4.601 11,099,638 4.5291 0.00%
2023-03-09 0 5.750 5.750 5.760 5.700 6.130 17,894,500 105,268,361 5.8827 4.522 4.522 4.530 4.483 4.821 22,753,503 4.6265 -4.80%
2023-03-08 0 6.040 6.040 6.050 5.650 6.150 30,422,342 180,930,191 5.9473 4.750 4.750 4.758 4.443 4.837 38,683,106 4.6772 5.59%
2023-03-07 0 5.720 5.720 5.730 5.570 5.990 21,170,991 122,879,455 5.8041 4.498 4.498 4.506 4.381 4.711 26,919,679 4.5647 2.14%
2023-03-06 0 5.600 5.600 5.610 5.550 5.700 5,901,439 33,123,418 5.6128 4.404 4.404 4.412 4.365 4.483 7,503,893 4.4142 0.00%
2023-03-03 0 5.600 5.590 5.600 5.510 5.700 11,693,759 65,413,889 5.5939 4.404 4.396 4.404 4.333 4.483 14,869,037 4.3993 -0.36%
2023-03-02 0 5.620 5.610 5.620 5.550 5.930 18,813,634 106,704,861 5.6717 4.420 4.412 4.420 4.365 4.664 23,922,215 4.4605 0.54%
2023-03-01 1 - - - - - 0 0 - 4.396 - - - - 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 4.396 4.388 4.396 3.917 4.451 32,647,325 4.3044 11.58%
2023-02-27 0 5.010 5.010 5.020 5.000 5.080 2,762,500 13,854,575 5.0152 3.940 3.940 3.948 3.932 3.995 3,512,618 3.9442 -1.18%
2023-02-24 0 5.070 5.060 5.070 5.060 5.120 2,870,000 14,588,331 5.0830 3.987 3.979 3.987 3.979 4.027 3,649,309 3.9976 -1.17%
2023-02-23 0 5.130 5.130 5.140 5.090 5.150 1,833,686 9,402,381 5.1276 4.034 4.034 4.042 4.003 4.050 2,331,598 4.0326 0.20%
2023-02-22 0 5.120 5.110 5.120 5.110 5.200 2,316,000 11,912,335 5.1435 4.027 4.019 4.027 4.019 4.090 2,944,878 4.0451 -1.35%
2023-02-21 0 5.190 5.180 5.190 5.170 5.250 2,622,820 13,646,106 5.2028 4.082 4.074 4.082 4.066 4.129 3,335,010 4.0918 0.39%
2023-02-20 0 5.170 5.170 5.180 5.100 5.240 3,575,533 18,547,637 5.1874 4.066 4.066 4.074 4.011 4.121 4,546,419 4.0796 1.77%
2023-02-17 0 5.080 5.070 5.080 5.060 5.150 2,841,768 14,450,505 5.0850 3.995 3.987 3.995 3.979 4.050 3,613,411 3.9991 -0.97%
2023-02-16 0 5.130 5.130 5.140 5.100 5.220 4,436,000 22,852,219 5.1515 4.034 4.034 4.042 4.011 4.105 5,640,534 4.0514 -1.16%
2023-02-15 0 5.190 5.180 5.190 5.180 5.300 4,819,156 25,104,974 5.2094 4.082 4.074 4.082 4.074 4.168 6,127,731 4.0969 -2.08%
2023-02-14 0 5.300 5.290 5.300 5.250 5.310 2,171,000 11,482,171 5.2889 4.168 4.160 4.168 4.129 4.176 2,760,505 4.1594 0.57%
2023-02-13 0 5.270 5.270 5.280 5.270 5.430 5,339,000 28,303,462 5.3013 4.145 4.145 4.152 4.145 4.270 6,788,731 4.1692 -3.13%
2023-02-10 0 5.440 5.430 5.440 5.390 5.500 3,667,200 19,916,218 5.4309 4.278 4.270 4.278 4.239 4.325 4,662,977 4.2711 -0.18%
2023-02-09 0 5.450 5.450 5.460 5.410 5.500 1,636,990 8,934,880 5.4581 4.286 4.286 4.294 4.255 4.325 2,081,492 4.2925 -0.37%
2023-02-08 0 5.470 5.460 5.480 5.420 5.480 3,320,800 18,099,394 5.4503 4.302 4.294 4.310 4.263 4.310 4,222,517 4.2864 0.00%
2023-02-07 0 5.470 5.460 5.470 5.360 5.520 6,346,946 34,550,624 5.4437 4.302 4.294 4.302 4.215 4.341 8,070,371 4.2812 1.11%
2023-02-06 0 5.410 5.410 5.420 5.340 5.570 4,784,833 25,821,029 5.3964 4.255 4.255 4.263 4.200 4.381 6,084,088 4.2440 -2.87%
2023-02-03 0 5.570 5.570 5.580 5.510 5.710 5,516,139 30,748,251 5.5742 4.381 4.381 4.388 4.333 4.491 7,013,970 4.3839 -2.11%
2023-02-02 0 5.690 5.690 5.700 5.590 5.760 8,658,039 49,278,892 5.6917 4.475 4.475 4.483 4.396 4.530 11,009,009 4.4762 1.79%
2023-02-01 0 5.590 5.580 5.590 5.500 5.670 5,161,000 28,801,142 5.5805 4.396 4.388 4.396 4.325 4.459 6,562,398 4.3888 1.45%
2023-01-31 0 5.510 5.510 5.520 5.480 5.550 2,549,300 14,035,001 5.5054 4.333 4.333 4.341 4.310 4.365 3,241,527 4.3297 0.00%
2023-01-30 0 5.510 5.510 5.520 5.500 5.620 3,566,000 19,693,937 5.5227 4.333 4.333 4.341 4.325 4.420 4,534,298 4.3433 -0.72%
2023-01-27 0 5.550 5.520 5.550 5.470 5.600 3,523,573 19,409,649 5.5085 4.365 4.341 4.365 4.302 4.404 4,480,350 4.3322 0.18%
2023-01-26 0 5.540 5.530 5.540 5.500 5.660 5,171,783 28,748,963 5.5588 4.357 4.349 4.357 4.325 4.451 6,576,109 4.3717 0.73%
2023-01-20 0 5.500 5.490 5.500 5.360 5.520 4,152,200 22,634,694 5.4513 4.325 4.318 4.325 4.215 4.341 5,279,672 4.2871 1.48%
2023-01-19 0 5.420 5.420 5.430 5.310 5.460 2,630,297 14,199,347 5.3984 4.263 4.263 4.270 4.176 4.294 3,344,518 4.2456 0.00%
2023-01-18 0 5.420 5.410 5.420 5.360 5.430 1,907,400 10,283,957 5.3916 4.263 4.255 4.263 4.215 4.270 2,425,328 4.2402 0.00%
2023-01-17 0 5.420 5.420 5.440 5.360 5.470 2,689,600 14,521,555 5.3992 4.263 4.263 4.278 4.215 4.302 3,419,923 4.2462 -0.91%
2023-01-16 0 5.470 5.470 5.480 5.430 5.590 3,471,380 18,959,039 5.4615 4.302 4.302 4.310 4.270 4.396 4,413,985 4.2952 -1.62%
2023-01-13 0 5.560 5.550 5.560 5.400 5.670 6,410,884 35,262,645 5.5004 4.373 4.365 4.373 4.247 4.459 8,151,670 4.3258 3.35%
2023-01-12 0 5.380 5.380 5.390 5.350 5.830 10,962,500 60,046,166 5.4774 4.231 4.231 4.239 4.208 4.585 13,939,214 4.3077 -5.94%
2023-01-11 0 5.720 5.710 5.720 5.230 6.050 27,921,284 161,691,041 5.7910 4.498 4.491 4.498 4.113 4.758 35,502,920 4.5543 11.07%
2023-01-10 0 5.150 5.150 5.160 5.140 5.170 9,814,633 50,549,830 5.1505 4.050 4.050 4.058 4.042 4.066 12,479,660 4.0506 0.00%
2023-01-09 0 5.150 5.140 5.150 5.100 5.170 2,131,232 10,963,972 5.1444 4.050 4.042 4.050 4.011 4.066 2,709,938 4.0458 1.58%
2023-01-06 0 5.070 5.070 5.090 5.070 5.230 3,078,861 15,841,580 5.1453 3.987 3.987 4.003 3.987 4.113 3,914,883 4.0465 -1.36%
2023-01-05 0 5.140 5.130 5.140 5.110 5.220 4,583,500 23,698,147 5.1703 4.042 4.034 4.042 4.019 4.105 5,828,086 4.0662 -0.19%
2023-01-04 0 5.150 5.140 5.150 5.020 5.230 2,926,130 15,077,563 5.1527 4.050 4.042 4.050 3.948 4.113 3,720,680 4.0524 2.59%
2023-01-03 0 5.020 5.010 5.020 4.950 5.080 2,138,797 10,720,293 5.0123 3.948 3.940 3.948 3.893 3.995 2,719,558 3.9419 -0.20%
2022-12-30 0 5.030 5.030 5.040 5.020 5.070 1,238,500 6,233,187 5.0329 3.956 3.956 3.964 3.948 3.987 1,574,797 3.9581 0.00%
2022-12-29 0 5.030 5.010 5.030 5.010 5.130 1,216,797 6,152,389 5.0562 3.956 3.940 3.956 3.940 4.034 1,547,201 3.9765 -1.95%
2022-12-28 0 5.130 5.120 5.130 4.980 5.200 2,362,297 12,150,337 5.1434 4.034 4.027 4.034 3.917 4.090 3,003,746 4.0451 3.01%
2022-12-23 0 4.980 4.980 4.990 4.960 5.030 986,387 4,929,262 4.9973 3.917 3.917 3.924 3.901 3.956 1,254,227 3.9301 -0.40%
2022-12-22 0 5.000 4.980 5.000 4.860 5.030 2,897,000 14,467,375 4.9939 3.932 3.917 3.932 3.822 3.956 3,683,640 3.9275 1.01%
2022-12-21 0 4.950 4.940 4.950 4.820 5.050 4,476,873 22,043,068 4.9238 3.893 3.885 3.893 3.791 3.972 5,692,506 3.8723 -0.20%
2022-12-20 0 5.160 5.150 5.160 5.120 5.270 4,537,500 23,387,315 5.1542 3.901 3.893 3.901 3.871 3.984 6,002,240 3.8964 -1.71%
2022-12-19 0 5.250 5.250 5.260 5.200 5.430 3,615,702 19,043,389 5.2669 3.969 3.969 3.976 3.931 4.105 4,782,878 3.9816 -1.50%
2022-12-16 0 5.330 5.330 5.370 5.310 5.410 6,600,400 35,292,954 5.3471 4.029 4.029 4.060 4.014 4.090 8,731,060 4.0422 -1.48%
2022-12-15 0 5.410 5.400 5.410 5.360 5.500 3,788,600 20,515,262 5.4150 4.090 4.082 4.090 4.052 4.158 5,011,589 4.0936 -1.81%
2022-12-14 0 5.510 5.500 5.510 5.410 5.590 2,681,660 14,778,663 5.5110 4.165 4.158 4.165 4.090 4.226 3,547,321 4.1661 0.73%
2022-12-13 0 5.470 5.450 5.470 5.360 5.520 2,533,472 13,811,755 5.4517 4.135 4.120 4.135 4.052 4.173 3,351,296 4.1213 1.11%
2022-12-12 0 5.410 5.410 5.420 5.360 5.500 2,524,000 13,671,382 5.4166 4.090 4.090 4.097 4.052 4.158 3,338,767 4.0947 -0.73%
2022-12-09 0 5.450 5.430 5.450 5.380 5.520 5,146,000 27,884,200 5.4186 4.120 4.105 4.120 4.067 4.173 6,807,168 4.0963 1.49%
2022-12-08 0 5.370 5.370 5.380 5.300 5.400 2,537,000 13,558,437 5.3443 4.060 4.060 4.067 4.007 4.082 3,355,963 4.0401 0.94%
2022-12-07 0 5.320 5.320 5.330 5.280 5.480 5,904,624 31,844,816 5.3932 4.022 4.022 4.029 3.992 4.143 7,810,682 4.0771 0.38%
2022-12-06 0 5.300 5.290 5.300 5.280 5.370 2,243,900 11,905,662 5.3058 4.007 3.999 4.007 3.992 4.060 2,968,248 4.0110 -0.75%
2022-12-05 0 5.340 5.340 5.350 5.220 5.380 4,277,041 22,746,171 5.3182 4.037 4.037 4.044 3.946 4.067 5,657,703 4.0204 2.89%
2022-12-02 0 5.190 5.180 5.190 5.170 5.300 1,360,520 7,060,495 5.1896 3.923 3.916 3.923 3.908 4.007 1,799,706 3.9231 -1.89%
2022-12-01 0 5.290 5.270 5.290 5.120 5.380 3,366,658 17,837,273 5.2982 3.999 3.984 3.999 3.871 4.067 4,453,441 4.0053 1.73%
2022-11-30 0 5.200 5.200 5.210 5.080 5.220 3,194,040 16,509,778 5.1689 3.931 3.931 3.939 3.840 3.946 4,225,101 3.9075 2.16%
2022-11-29 0 5.090 5.080 5.090 5.010 5.130 1,748,500 8,907,582 5.0944 3.848 3.840 3.848 3.787 3.878 2,312,929 3.8512 0.99%
2022-11-28 0 5.040 5.020 5.040 4.920 5.080 1,328,000 6,631,849 4.9939 3.810 3.795 3.810 3.719 3.840 1,756,689 3.7752 -0.79%
2022-11-25 0 5.080 5.050 5.080 5.030 5.100 997,833 5,049,100 5.0601 3.840 3.818 3.840 3.803 3.855 1,319,941 3.8252 0.40%
2022-11-24 0 5.060 5.050 5.060 5.030 5.130 1,480,687 7,487,455 5.0567 3.825 3.818 3.825 3.803 3.878 1,958,664 3.8227 -0.20%
2022-11-23 0 5.070 5.060 5.070 5.010 5.200 2,540,500 12,900,282 5.0779 3.833 3.825 3.833 3.787 3.931 3,360,593 3.8387 0.00%
2022-11-22 0 5.070 5.060 5.070 5.020 5.200 3,906,000 19,853,700 5.0829 3.833 3.825 3.833 3.795 3.931 5,166,887 3.8425 -2.12%
2022-11-21 0 5.180 5.150 5.180 5.080 5.320 4,170,549 21,441,131 5.1411 3.916 3.893 3.916 3.840 4.022 5,516,834 3.8865 -1.71%
2022-11-18 0 5.270 5.260 5.270 5.170 5.350 4,649,889 24,494,345 5.2677 3.984 3.976 3.984 3.908 4.044 6,150,909 3.9822 1.15%
2022-11-17 0 5.210 5.200 5.210 5.120 5.290 4,661,000 24,056,405 5.1612 3.939 3.931 3.939 3.871 3.999 6,165,607 3.9017 -0.76%
2022-11-16 0 5.250 5.240 5.250 5.180 5.360 3,824,000 20,063,022 5.2466 3.969 3.961 3.969 3.916 4.052 5,058,417 3.9663 -1.69%
2022-11-15 0 5.340 5.330 5.340 5.310 5.480 3,774,466 20,263,281 5.3685 4.037 4.029 4.037 4.014 4.143 4,992,893 4.0584 -1.84%
2022-11-14 0 5.440 5.430 5.440 5.160 5.560 7,518,959 40,752,061 5.4199 4.112 4.105 4.112 3.901 4.203 9,946,137 4.0973 6.04%
2022-11-11 0 5.130 5.130 5.140 5.000 5.230 11,297,758 58,100,863 5.1427 3.878 3.878 3.886 3.780 3.954 14,944,761 3.8877 1.18%
2022-11-10 0 5.070 5.060 5.070 4.970 5.070 737,000 3,702,370 5.0236 3.833 3.825 3.833 3.757 3.833 974,909 3.7977 -0.20%
2022-11-09 0 5.080 5.080 5.100 5.080 5.210 1,639,932 8,398,016 5.1210 3.840 3.840 3.855 3.840 3.939 2,169,315 3.8713 -1.55%
2022-11-08 0 5.160 5.150 5.160 5.120 5.250 1,235,548 6,389,864 5.1717 3.901 3.893 3.901 3.871 3.969 1,634,392 3.9096 -0.77%
2022-11-07 0 5.200 5.180 5.200 5.000 5.280 4,087,050 21,143,653 5.1733 3.931 3.916 3.931 3.780 3.992 5,406,381 3.9109 2.97%
2022-11-04 0 5.050 5.050 5.070 4.960 5.130 3,346,968 16,933,898 5.0595 3.818 3.818 3.833 3.750 3.878 4,427,395 3.8248 1.20%
2022-11-03 0 4.990 4.980 4.990 4.960 5.070 3,639,742 18,216,530 5.0049 3.772 3.765 3.772 3.750 3.833 4,814,679 3.7835 0.40%
2022-11-02 0 4.970 4.930 4.970 4.910 5.090 3,510,540 17,536,925 4.9955 3.757 3.727 3.757 3.712 3.848 4,643,769 3.7764 -0.20%
2022-11-01 0 4.980 4.980 5.000 4.890 5.170 10,622,932 53,683,680 5.0536 3.765 3.765 3.780 3.697 3.908 14,052,096 3.8203 -6.04%
2022-10-31 0 5.300 5.200 5.300 4.770 5.300 24,990,296 128,863,212 5.1565 4.007 3.931 4.007 3.606 4.007 33,057,356 3.8982 12.05%
2022-10-28 0 4.730 4.730 4.740 4.630 5.280 28,317,500 136,302,550 4.8134 3.576 3.576 3.583 3.500 3.992 37,458,607 3.6388 -18.87%
2022-10-27 0 5.830 5.800 5.830 5.710 5.880 4,410,752 25,627,818 5.8103 4.407 4.385 4.407 4.317 4.445 5,834,577 4.3924 0.87%
2022-10-26 0 5.780 5.770 5.790 5.750 5.970 5,404,068 31,598,413 5.8472 4.369 4.362 4.377 4.347 4.513 7,148,543 4.4203 -0.17%
2022-10-25 0 5.790 5.780 5.790 5.450 5.870 7,524,941 43,426,345 5.7710 4.377 4.369 4.377 4.120 4.438 9,954,050 4.3627 6.43%
2022-10-24 0 5.440 5.440 5.450 5.400 5.750 3,985,561 21,943,039 5.5056 4.112 4.112 4.120 4.082 4.347 5,272,131 4.1621 -5.06%
2022-10-21 0 5.730 5.720 5.730 5.720 5.980 2,350,000 13,558,212 5.7695 4.332 4.324 4.332 4.324 4.521 3,108,598 4.3615 -2.88%
2022-10-20 0 5.900 5.890 5.910 5.760 5.960 2,686,526 15,713,091 5.8489 4.460 4.453 4.468 4.354 4.506 3,553,757 4.4215 -1.34%
2022-10-19 0 5.980 5.980 5.990 5.930 6.150 2,174,500 13,088,445 6.0191 4.521 4.521 4.528 4.483 4.649 2,876,445 4.5502 -0.50%
2022-10-18 0 6.010 6.010 6.020 5.830 6.020 2,566,500 15,185,730 5.9169 4.543 4.543 4.551 4.407 4.551 3,394,986 4.4730 3.26%
2022-10-17 0 5.820 5.820 5.830 5.810 6.020 1,874,748 10,962,850 5.8476 4.400 4.400 4.407 4.392 4.551 2,479,931 4.4206 -3.80%
2022-10-14 0 6.050 6.050 6.070 5.850 6.260 5,616,717 33,475,106 5.9599 4.574 4.574 4.589 4.422 4.732 7,429,837 4.5055 4.31%
2022-10-13 0 5.800 5.800 5.810 5.780 6.100 5,031,533 29,740,485 5.9108 4.385 4.385 4.392 4.369 4.611 6,655,751 4.4684 -4.92%
2022-10-12 0 6.100 6.090 6.100 5.800 6.190 2,877,100 17,249,579 5.9955 4.611 4.604 4.611 4.385 4.679 3,805,850 4.5324 3.04%
2022-10-11 0 5.920 5.910 5.920 5.880 6.140 1,257,000 7,463,860 5.9378 4.475 4.468 4.475 4.445 4.642 1,662,769 4.4888 -1.17%
2022-10-10 0 5.990 5.980 5.990 5.980 6.100 1,558,235 9,353,316 6.0025 4.528 4.521 4.528 4.521 4.611 2,061,245 4.5377 -2.28%
2022-10-07 0 6.130 6.110 6.130 6.040 6.220 1,263,774 7,714,311 6.1042 4.634 4.619 4.634 4.566 4.702 1,671,730 4.6146 -1.29%
2022-10-06 0 6.210 6.200 6.210 6.180 6.580 2,029,500 12,739,515 6.2772 4.695 4.687 4.695 4.672 4.974 2,684,638 4.7453 -5.62%
2022-10-05 0 6.580 6.520 6.580 6.260 6.630 4,085,233 26,846,785 6.5717 4.974 4.929 4.974 4.732 5.012 5,403,978 4.9680 5.45%
2022-10-03 0 6.240 6.240 6.260 6.090 6.280 2,266,771 13,970,206 6.1630 4.717 4.717 4.732 4.604 4.747 2,998,502 4.6591 2.46%
2022-09-30 0 6.090 6.090 6.100 5.880 6.130 3,889,500 23,447,847 6.0285 4.604 4.604 4.611 4.445 4.634 5,145,061 4.5574 0.16%
2022-09-29 0 6.080 6.080 6.090 6.060 6.440 2,714,988 16,741,659 6.1664 4.596 4.596 4.604 4.581 4.868 3,591,407 4.6616 -4.70%
2022-09-28 0 6.380 6.360 6.380 6.340 6.570 2,708,000 17,388,612 6.4212 4.823 4.808 4.823 4.793 4.967 3,582,163 4.8542 -2.89%
2022-09-27 0 6.570 6.560 6.570 6.490 6.850 4,174,500 27,461,090 6.5783 4.967 4.959 4.967 4.906 5.178 5,522,061 4.9730 -2.95%
2022-09-26 0 6.770 6.750 6.770 6.720 6.920 2,688,273 18,257,456 6.7915 5.118 5.103 5.118 5.080 5.231 3,556,068 5.1342 -2.17%
2022-09-23 0 6.920 6.920 6.930 6.910 7.050 1,971,000 13,669,661 6.9354 5.231 5.231 5.239 5.224 5.330 2,607,254 5.2429 -1.56%
2022-09-22 0 7.030 7.010 7.030 6.940 7.200 1,976,077 13,822,246 6.9948 5.314 5.299 5.314 5.246 5.443 2,613,970 5.2878 -0.71%
2022-09-21 0 7.080 7.080 7.110 7.070 7.270 2,086,877 14,893,089 7.1365 5.352 5.352 5.375 5.345 5.496 2,760,537 5.3950 -2.48%
2022-09-20 0 7.260 7.250 7.260 7.200 7.290 599,000 4,347,551 7.2580 5.488 5.481 5.488 5.443 5.511 792,362 5.4868 -0.14%
2022-09-19 0 7.270 7.250 7.270 7.210 7.290 1,884,500 13,663,520 7.2505 5.496 5.481 5.496 5.451 5.511 2,492,831 5.4811 -0.27%
2022-09-16 0 7.290 7.280 7.290 7.190 7.320 2,716,000 19,713,245 7.2582 5.511 5.503 5.511 5.435 5.534 3,592,746 5.4870 1.39%
2022-09-15 0 7.190 7.190 7.200 7.120 7.220 1,886,000 13,538,535 7.1784 5.435 5.435 5.443 5.382 5.458 2,494,815 5.4267 1.27%
2022-09-14 0 7.100 7.100 7.110 7.060 7.460 2,805,000 20,086,975 7.1611 5.367 5.367 5.375 5.337 5.640 3,710,476 5.4136 -2.87%
2022-09-13 0 7.310 7.300 7.310 7.200 7.370 2,658,801 19,439,308 7.3113 5.526 5.519 5.526 5.443 5.571 3,517,082 5.5271 1.53%
2022-09-09 0 7.200 7.190 7.200 6.990 7.300 3,215,400 23,110,371 7.1874 5.443 5.435 5.443 5.284 5.519 4,253,356 5.4334 3.00%
2022-09-08 0 6.990 6.980 6.990 6.910 7.170 5,696,066 39,804,438 6.9881 5.284 5.277 5.284 5.224 5.420 7,534,800 5.2827 -1.83%
2022-09-07 0 7.120 7.110 7.120 7.040 7.180 4,682,532 33,253,564 7.1016 5.382 5.375 5.382 5.322 5.428 6,194,089 5.3686 -0.42%
2022-09-06 0 7.150 7.140 7.150 7.060 7.410 2,540,320 18,123,886 7.1345 5.405 5.398 5.405 5.337 5.602 3,360,355 5.3934 -1.65%
2022-09-05 0 7.270 7.260 7.270 7.230 7.350 1,490,742 10,846,900 7.2762 5.496 5.488 5.496 5.466 5.556 1,971,965 5.5006 -0.41%
2022-09-02 0 7.300 7.280 7.300 7.260 7.470 2,075,600 15,187,345 7.3171 5.519 5.503 5.519 5.488 5.647 2,745,620 5.5315 -2.14%
2022-09-01 0 7.460 7.450 7.460 7.450 7.550 1,994,266 14,915,049 7.4790 5.640 5.632 5.640 5.632 5.708 2,638,030 5.6539 -0.53%
2022-08-31 0 7.500 7.490 7.500 7.260 7.600 4,502,550 33,527,434 7.4463 5.670 5.662 5.670 5.488 5.745 5,956,008 5.6292 -0.40%
2022-08-30 0 7.530 7.510 7.530 7.460 7.700 3,185,300 23,966,583 7.5241 5.692 5.677 5.692 5.640 5.821 4,213,539 5.6880 -2.33%
2022-08-29 0 7.710 7.700 7.710 7.660 7.980 2,382,500 18,430,055 7.7356 5.829 5.821 5.829 5.791 6.033 3,151,589 5.8479 -3.14%
2022-08-26 0 7.960 7.950 7.960 7.890 7.970 731,700 5,806,528 7.9357 6.018 6.010 6.018 5.965 6.025 967,898 5.9991 0.51%
2022-08-25 0 7.920 7.920 7.940 7.890 8.020 1,144,000 9,081,907 7.9387 5.987 5.987 6.002 5.965 6.063 1,513,292 6.0014 1.54%
2022-08-24 0 7.800 7.800 7.810 7.710 8.200 7,085,916 55,502,338 7.8328 5.897 5.897 5.904 5.829 6.199 9,373,304 5.9213 -4.06%
2022-08-23 0 8.130 8.110 8.130 8.070 8.390 4,150,500 33,967,925 8.1841 6.146 6.131 6.146 6.101 6.343 5,490,313 6.1869 -3.10%
2022-08-22 0 8.390 8.370 8.390 8.370 8.410 1,314,426 11,025,954 8.3884 6.343 6.327 6.343 6.327 6.358 1,738,733 6.3414 0.12%
2022-08-19 0 8.380 8.370 8.380 8.350 8.500 1,474,601 12,370,611 8.3891 6.335 6.327 6.335 6.312 6.426 1,950,614 6.3419 -0.83%
2022-08-18 0 8.450 8.450 8.460 8.440 8.530 628,500 5,330,982 8.4821 6.388 6.388 6.395 6.380 6.448 831,385 6.4122 -0.12%
2022-08-17 0 8.460 8.450 8.460 8.430 8.500 656,000 5,554,320 8.4670 6.395 6.388 6.395 6.373 6.426 867,762 6.4007 -0.35%
2022-08-16 0 8.490 8.480 8.490 8.460 8.550 584,500 4,964,687 8.4939 6.418 6.411 6.418 6.395 6.464 773,181 6.4211 0.24%
2022-08-15 0 8.470 8.430 8.470 8.370 8.480 594,000 5,008,045 8.4311 6.403 6.373 6.403 6.327 6.411 785,748 6.3736 1.07%
2022-08-12 0 8.380 8.380 8.400 8.360 8.500 2,118,636 17,818,031 8.4101 6.335 6.335 6.350 6.320 6.426 2,802,548 6.3578 -1.30%
2022-08-11 0 8.490 8.490 8.500 8.450 8.650 1,117,700 9,513,380 8.5116 6.418 6.418 6.426 6.388 6.539 1,478,502 6.4345 -0.82%
2022-08-10 0 8.560 8.540 8.560 8.500 8.640 1,268,906 10,867,916 8.5648 6.471 6.456 6.471 6.426 6.532 1,678,519 6.4747 -0.23%
2022-08-09 0 8.580 8.580 8.590 8.550 8.650 822,499 7,057,823 8.5810 6.486 6.486 6.494 6.464 6.539 1,088,008 6.4869 -0.12%
2022-08-08 0 8.590 8.560 8.590 8.500 8.630 791,600 6,788,004 8.5750 6.494 6.471 6.494 6.426 6.524 1,047,135 6.4825 0.82%
2022-08-05 0 8.520 8.520 8.530 8.420 8.610 1,690,785 14,411,882 8.5238 6.441 6.441 6.448 6.365 6.509 2,236,583 6.4437 1.19%
2022-08-04 0 8.420 8.410 8.420 8.360 8.490 1,152,440 9,703,722 8.4202 6.365 6.358 6.365 6.320 6.418 1,524,457 6.3654 0.72%
2022-08-03 0 8.360 8.360 8.390 8.330 8.600 1,927,220 16,181,198 8.3961 6.320 6.320 6.343 6.297 6.501 2,549,341 6.3472 -1.18%
2022-08-02 0 8.460 8.450 8.460 8.450 8.600 2,494,389 21,161,419 8.4836 6.395 6.388 6.395 6.388 6.501 3,299,597 6.4133 -1.51%
2022-08-01 0 8.590 8.580 8.590 8.560 8.720 1,400,500 12,033,349 8.5922 6.494 6.486 6.494 6.471 6.592 1,852,592 6.4954 -1.49%
2022-07-29 0 8.720 8.700 8.720 8.640 8.760 895,500 7,787,202 8.6959 6.592 6.577 6.592 6.532 6.622 1,184,574 6.5738 -0.23%
2022-07-28 0 8.740 8.730 8.740 8.600 8.760 788,000 6,851,661 8.6950 6.607 6.600 6.607 6.501 6.622 1,042,372 6.5731 1.63%
2022-07-27 0 8.600 8.600 8.610 8.560 8.820 1,064,550 9,167,596 8.6117 6.501 6.501 6.509 6.471 6.668 1,408,195 6.5102 -1.26%
2022-07-26 0 8.710 8.700 8.710 8.630 8.790 753,415 6,580,007 8.7336 6.584 6.577 6.584 6.524 6.645 996,623 6.6023 0.58%
2022-07-25 0 8.660 8.650 8.660 8.480 8.900 3,338,000 28,899,953 8.6579 6.547 6.539 6.547 6.411 6.728 4,415,532 6.5451 -1.81%
2022-07-22 0 8.820 8.820 8.830 8.750 8.900 1,021,659 8,996,333 8.8056 6.668 6.668 6.675 6.615 6.728 1,351,458 6.6568 -0.11%
2022-07-21 0 8.830 8.830 8.840 8.800 8.970 1,436,452 12,706,745 8.8459 6.675 6.675 6.683 6.653 6.781 1,900,150 6.6872 -0.79%
2022-07-20 0 8.900 8.900 8.920 8.860 9.020 1,188,799 10,642,845 8.9526 6.728 6.728 6.743 6.698 6.819 1,572,552 6.7679 -0.78%
2022-07-19 0 8.970 8.970 8.980 8.840 9.030 1,966,500 17,663,693 8.9823 6.781 6.781 6.789 6.683 6.826 2,601,301 6.7903 1.36%
2022-07-18 0 8.850 8.830 8.850 8.680 8.850 7,399,270 64,805,726 8.7584 6.690 6.675 6.690 6.562 6.690 9,787,811 6.6211 0.57%
2022-07-15 0 8.800 8.800 8.810 8.760 9.000 1,159,500 10,270,725 8.8579 6.653 6.653 6.660 6.622 6.804 1,533,796 6.6963 -2.22%
2022-07-14 0 9.000 8.980 9.000 8.930 9.000 737,384 6,617,018 8.9736 6.804 6.789 6.804 6.751 6.804 975,417 6.7838 0.33%
2022-07-13 0 8.970 8.970 9.000 8.960 9.050 601,943 5,414,902 8.9957 6.781 6.781 6.804 6.773 6.842 796,255 6.8005 -0.44%
2022-07-12 0 9.010 9.010 9.020 8.880 9.050 642,671 5,782,017 8.9969 6.811 6.811 6.819 6.713 6.842 850,130 6.8013 -0.44%
2022-07-11 0 9.050 9.030 9.050 8.960 9.060 1,299,500 11,685,135 8.9920 6.842 6.826 6.842 6.773 6.849 1,718,989 6.7977 0.11%
2022-07-08 0 9.040 9.030 9.040 8.910 9.050 2,259,668 20,344,274 9.0032 6.834 6.826 6.834 6.736 6.842 2,989,106 6.8061 0.22%
2022-07-07 0 9.020 9.020 9.040 8.960 9.050 1,169,849 10,564,102 9.0303 6.819 6.819 6.834 6.773 6.842 1,547,485 6.8266 0.00%
2022-07-06 0 9.020 9.010 9.020 8.910 9.050 2,339,448 21,041,380 8.9942 6.819 6.811 6.819 6.736 6.842 3,094,640 6.7993 1.23%
2022-07-05 0 8.910 8.900 8.910 8.810 9.010 1,761,432 15,684,706 8.9045 6.736 6.728 6.736 6.660 6.811 2,330,036 6.7315 0.68%
2022-07-04 0 8.850 8.850 8.860 8.800 9.070 1,666,000 14,784,262 8.8741 6.690 6.690 6.698 6.653 6.857 2,203,798 6.7085 -0.67%
2022-06-30 0 8.910 8.910 8.920 8.770 9.000 1,663,887 14,828,989 8.9123 6.736 6.736 6.743 6.630 6.804 2,201,003 6.7374 0.91%
2022-06-29 0 8.830 8.830 8.840 8.800 8.920 1,149,500 10,172,070 8.8491 6.675 6.675 6.683 6.653 6.743 1,520,567 6.6897 -0.45%
2022-06-28 0 8.870 8.860 8.870 8.760 8.900 1,885,300 16,627,839 8.8197 6.705 6.698 6.705 6.622 6.728 2,493,889 6.6674 0.00%
2022-06-27 0 8.870 8.860 8.870 8.780 8.960 2,838,599 25,207,416 8.8802 6.705 6.698 6.705 6.637 6.773 3,754,921 6.7132 0.34%
2022-06-24 0 8.840 8.820 8.840 8.700 9.060 4,526,000 39,909,008 8.8177 6.683 6.668 6.683 6.577 6.849 5,987,028 6.6659 -3.07%
2022-06-23 0 9.120 9.110 9.120 9.050 9.250 2,444,027 22,396,362 9.1637 6.894 6.887 6.894 6.842 6.993 3,232,978 6.9275 0.44%
2022-06-22 0 9.080 9.070 9.080 9.030 9.130 2,870,586 26,034,291 9.0693 6.864 6.857 6.864 6.826 6.902 3,797,233 6.8561 -0.55%
2022-06-21 0 9.130 9.120 9.130 8.980 9.200 2,845,600 25,944,789 9.1175 6.902 6.894 6.902 6.789 6.955 3,764,182 6.8925 1.44%
2022-06-20 0 9.000 9.000 9.020 8.610 9.160 6,810,122 61,154,764 8.9800 6.804 6.804 6.819 6.509 6.925 9,008,482 6.7886 3.93%
2022-06-17 0 8.660 8.660 8.680 8.410 8.770 6,188,500 53,425,199 8.6330 6.547 6.547 6.562 6.358 6.630 8,186,196 6.5263 0.93%
2022-06-16 0 8.580 8.570 8.580 8.530 8.840 5,293,500 45,766,737 8.6458 6.486 6.479 6.486 6.448 6.683 7,002,283 6.5360 -1.04%
2022-06-15 0 8.670 8.670 8.700 8.650 8.870 3,519,516 30,762,156 8.7405 6.554 6.554 6.577 6.539 6.705 4,655,643 6.6075 -1.81%
2022-06-14 0 8.830 8.820 8.830 8.650 8.910 3,145,500 27,664,018 8.7948 6.675 6.668 6.675 6.539 6.736 4,160,892 6.6486 0.46%
2022-06-13 0 8.790 8.780 8.790 8.730 9.000 6,148,800 54,069,520 8.7935 6.645 6.637 6.645 6.600 6.804 8,133,680 6.6476 -2.01%
2022-06-10 0 8.970 8.970 9.000 8.970 9.160 3,814,856 34,379,194 9.0119 6.781 6.781 6.804 6.781 6.925 5,046,321 6.8127 -1.21%
2022-06-09 0 9.080 9.080 9.090 9.000 9.260 4,176,619 37,893,156 9.0727 6.864 6.864 6.872 6.804 7.000 5,524,864 6.8587 -0.87%
2022-06-08 0 9.160 9.160 9.170 8.890 9.960 19,007,720 173,330,397 9.1189 6.925 6.925 6.932 6.721 7.529 25,143,559 6.8936 -8.40%
2022-06-07 0 10.00 9.990 10.00 9.910 10.14 2,684,040 26,760,163 9.9701 7.560 7.552 7.560 7.492 7.666 3,550,469 7.5371 -0.20%
2022-06-06 0 10.02 10.00 10.02 9.960 10.16 2,170,059 21,832,652 10.061 7.575 7.560 7.575 7.529 7.681 2,870,571 7.6057 0.00%
2022-06-02 0 10.02 10.00 10.02 9.970 10.26 3,938,190 39,859,515 10.121 7.575 7.560 7.575 7.537 7.756 5,209,468 7.6514 0.20%
2022-06-01 0 10.00 9.990 10.00 9.920 10.06 4,101,299 40,992,162 9.9949 7.560 7.552 7.560 7.499 7.605 5,425,230 7.5558 0.20%
2022-05-31 0 9.980 9.980 9.990 9.800 10.04 5,207,600 51,950,717 9.9759 7.545 7.545 7.552 7.408 7.590 6,888,653 7.5415 1.63%
2022-05-30 0 9.820 9.800 9.820 9.690 10.04 7,960,500 78,782,822 9.8967 7.424 7.408 7.424 7.325 7.590 10,530,211 7.4816 -3.16%
2022-05-27 0 10.14 10.14 10.16 9.900 10.22 3,236,632 32,671,119 10.094 7.666 7.666 7.681 7.484 7.726 4,281,442 7.6309 -0.59%
2022-05-26 0 10.20 10.18 10.20 10.14 10.28 1,671,731 17,049,368 10.199 7.711 7.696 7.711 7.666 7.771 2,211,379 7.7098 -0.58%
2022-05-25 0 10.26 10.26 10.28 10.18 10.36 6,168,000 63,201,755 10.247 7.756 7.756 7.771 7.696 7.832 8,159,078 7.7462 0.39%
2022-05-24 0 10.22 10.20 10.22 10.04 10.34 5,710,845 58,147,079 10.182 7.726 7.711 7.726 7.590 7.817 7,554,350 7.6972 -1.16%
2022-05-23 0 10.34 10.34 10.36 10.00 10.68 12,005,794 125,398,238 10.445 7.817 7.817 7.832 7.560 8.074 15,881,357 7.8959 4.34%
2022-05-20 0 9.910 9.910 9.920 9.760 10.12 4,569,947 45,437,620 9.9427 7.492 7.492 7.499 7.378 7.650 6,045,161 7.5164 0.10%
2022-05-19 0 9.900 9.900 9.910 9.610 10.26 9,334,284 93,352,934 10.001 7.484 7.484 7.492 7.265 7.756 12,347,463 7.5605 3.23%
2022-05-18 0 9.590 9.590 9.610 9.420 9.800 4,264,380 41,072,094 9.6314 7.250 7.250 7.265 7.121 7.408 5,640,955 7.2811 0.63%
2022-05-17 0 9.530 9.530 9.550 9.130 9.630 7,674,432 72,426,143 9.4373 7.204 7.204 7.219 6.902 7.280 10,151,798 7.1343 4.38%
2022-05-16 0 9.130 9.130 9.140 8.650 9.350 8,583,090 78,076,972 9.0966 6.902 6.902 6.910 6.539 7.068 11,353,778 6.8767 5.92%
2022-05-13 0 8.620 8.610 8.620 8.500 8.660 1,159,000 9,976,705 8.6080 6.516 6.509 6.516 6.426 6.547 1,533,134 6.5074 1.65%
2022-05-12 0 8.480 8.460 8.480 8.380 8.690 2,741,286 23,254,863 8.4832 6.411 6.395 6.411 6.335 6.569 3,626,194 6.4130 -1.62%
2022-05-11 0 8.620 8.620 8.630 8.520 8.990 3,648,234 31,607,583 8.6638 6.516 6.516 6.524 6.441 6.796 4,825,912 6.5496 -3.25%
2022-05-10 0 9.310 9.310 9.320 9.150 9.360 3,678,472 34,073,589 9.2630 6.736 6.736 6.743 6.620 6.772 5,084,358 6.7016 0.32%
2022-05-06 0 9.280 9.280 9.290 9.180 9.300 1,236,176 11,454,210 9.2658 6.714 6.714 6.721 6.642 6.728 1,708,634 6.7037 0.22%
2022-05-05 0 9.260 9.250 9.260 9.250 9.350 1,697,000 15,772,876 9.2946 6.699 6.692 6.699 6.692 6.765 2,345,582 6.7245 0.54%
2022-05-04 0 9.210 9.190 9.210 9.140 9.240 1,199,718 11,017,443 9.1834 6.663 6.649 6.663 6.613 6.685 1,658,242 6.6441 0.11%
2022-05-03 0 9.200 9.200 9.210 9.140 9.230 1,694,089 15,577,313 9.1951 6.656 6.656 6.663 6.613 6.678 2,341,558 6.6525 0.33%
2022-04-29 0 9.170 9.160 9.170 8.850 9.280 2,326,603 21,254,973 9.1356 6.634 6.627 6.634 6.403 6.714 3,215,814 6.6095 0.66%
2022-04-28 0 9.110 9.110 9.120 9.050 9.200 1,688,600 15,413,253 9.1278 6.591 6.591 6.598 6.548 6.656 2,333,971 6.6039 0.77%
2022-04-27 0 9.040 9.030 9.040 8.920 9.220 4,139,738 37,171,328 8.9791 6.540 6.533 6.540 6.454 6.671 5,721,917 6.4963 -1.74%
2022-04-26 0 9.200 9.150 9.200 9.120 9.220 2,196,000 20,123,870 9.1639 6.656 6.620 6.656 6.598 6.671 3,035,296 6.6300 0.55%
2022-04-25 0 9.150 9.150 9.160 9.100 9.240 2,660,893 24,383,425 9.1636 6.620 6.620 6.627 6.584 6.685 3,677,868 6.6298 -0.54%
2022-04-22 0 9.200 9.180 9.200 9.060 9.440 5,752,542 52,954,993 9.2055 6.656 6.642 6.656 6.555 6.830 7,951,123 6.6601 2.22%
2022-04-21 0 9.000 9.000 9.020 8.920 9.060 1,544,300 13,891,025 8.9950 6.511 6.511 6.526 6.454 6.555 2,134,521 6.5078 -0.55%
2022-04-20 0 9.050 9.040 9.050 9.020 9.100 793,734 7,187,485 9.0553 6.548 6.540 6.548 6.526 6.584 1,097,094 6.5514 -0.11%
2022-04-19 0 9.060 9.050 9.060 9.020 9.130 1,100,164 9,972,349 9.0644 6.555 6.548 6.555 6.526 6.605 1,520,639 6.5580 -0.44%
2022-04-14 0 9.100 9.090 9.110 9.000 9.150 2,146,463 19,525,361 9.0965 6.584 6.577 6.591 6.511 6.620 2,966,826 6.5812 0.66%
2022-04-13 0 9.040 9.020 9.040 8.920 9.070 3,192,926 28,768,233 9.0100 6.540 6.526 6.540 6.454 6.562 4,413,240 6.5186 0.67%
2022-04-12 0 8.980 8.980 8.990 8.930 9.040 3,235,634 28,995,707 8.9614 6.497 6.497 6.504 6.461 6.540 4,472,271 6.4834 0.90%
2022-04-11 0 8.900 8.900 8.910 8.900 9.120 3,919,500 35,050,845 8.9427 6.439 6.439 6.446 6.439 6.598 5,417,506 6.4699 -1.55%
2022-04-08 0 9.040 9.020 9.040 8.980 9.100 2,349,975 21,187,073 9.0159 6.540 6.526 6.540 6.497 6.584 3,248,119 6.5229 0.44%
2022-04-07 0 9.000 9.000 9.020 9.000 9.120 2,517,502 22,740,374 9.0329 6.511 6.511 6.526 6.511 6.598 3,479,674 6.5352 -0.66%
2022-04-06 0 9.060 9.050 9.060 8.960 9.120 2,824,375 25,552,969 9.0473 6.555 6.548 6.555 6.482 6.598 3,903,831 6.5456 0.67%
2022-04-04 0 9.000 9.000 9.020 8.970 9.200 3,669,634 33,140,602 9.0310 6.511 6.511 6.526 6.490 6.656 5,072,142 6.5338 0.00%
2022-04-01 0 9.000 8.990 9.000 8.910 9.020 2,573,500 23,128,668 8.9872 6.511 6.504 6.511 6.446 6.526 3,557,074 6.5022 0.11%
2022-03-31 0 8.990 8.990 9.000 8.960 9.150 4,245,156 38,329,758 9.0291 6.504 6.504 6.511 6.482 6.620 5,867,625 6.5324 -1.21%
2022-03-30 0 9.100 9.100 9.120 9.020 9.140 2,235,500 20,311,798 9.0860 6.584 6.584 6.598 6.526 6.613 3,089,892 6.5736 0.33%
2022-03-29 0 9.070 9.050 9.070 8.930 9.250 3,800,600 34,421,610 9.0569 6.562 6.548 6.562 6.461 6.692 5,253,163 6.5525 -1.95%
2022-03-28 0 9.250 9.240 9.250 9.150 9.400 1,999,291 18,387,572 9.1970 6.692 6.685 6.692 6.620 6.801 2,763,406 6.6540 -1.07%
2022-03-25 0 9.350 9.340 9.350 9.190 9.430 2,047,500 19,106,381 9.3316 6.765 6.757 6.765 6.649 6.822 2,830,040 6.7513 1.19%
2022-03-24 0 9.240 9.240 9.250 9.130 9.390 2,126,000 19,582,630 9.2110 6.685 6.685 6.692 6.605 6.794 2,938,542 6.6641 -1.28%
2022-03-23 0 9.360 9.360 9.370 9.310 9.430 893,900 8,360,411 9.3527 6.772 6.772 6.779 6.736 6.822 1,235,542 6.7666 -0.21%
2022-03-22 0 9.380 9.370 9.380 9.300 9.490 1,117,559 10,502,152 9.3974 6.786 6.779 6.786 6.728 6.866 1,544,682 6.7989 0.64%
2022-03-21 0 9.320 9.320 9.330 9.260 9.620 1,749,022 16,346,539 9.3461 6.743 6.743 6.750 6.699 6.960 2,417,486 6.7618 -0.85%
2022-03-18 0 9.400 9.400 9.420 9.240 9.580 1,791,957 16,908,685 9.4359 6.801 6.801 6.815 6.685 6.931 2,476,830 6.8267 1.84%
2022-03-17 0 9.230 9.230 9.240 9.000 9.350 2,431,500 22,494,503 9.2513 6.678 6.678 6.685 6.511 6.765 3,360,802 6.6932 2.78%
2022-03-16 0 8.980 8.970 8.980 8.720 9.060 3,541,500 31,617,816 8.9278 6.497 6.490 6.497 6.309 6.555 4,895,037 6.4592 3.22%
2022-03-15 0 8.700 8.690 8.700 8.520 8.840 4,400,519 38,174,960 8.6751 6.294 6.287 6.294 6.164 6.396 6,082,367 6.2763 -1.92%
2022-03-14 0 8.870 8.860 8.870 8.760 9.130 5,220,130 46,443,554 8.8970 6.417 6.410 6.417 6.338 6.605 7,215,227 6.4369 -2.10%
2022-03-11 0 9.060 9.060 9.070 9.010 9.240 3,304,954 29,960,158 9.0652 6.555 6.555 6.562 6.519 6.685 4,568,084 6.5586 -1.63%
2022-03-10 0 9.210 9.190 9.210 9.130 9.240 2,978,000 27,385,250 9.1959 6.663 6.649 6.663 6.605 6.685 4,116,171 6.6531 1.43%
2022-03-09 0 9.080 9.070 9.080 9.010 9.260 2,783,100 25,292,524 9.0879 6.569 6.562 6.569 6.519 6.699 3,846,781 6.5750 -1.63%
2022-03-08 0 9.230 9.220 9.230 9.120 9.430 3,197,704 29,515,305 9.2302 6.678 6.671 6.678 6.598 6.822 4,419,844 6.6779 -0.97%
2022-03-07 0 9.320 9.310 9.320 9.200 9.520 2,304,698 21,462,390 9.3125 6.743 6.736 6.743 6.656 6.888 3,185,537 6.7374 -2.10%
2022-03-04 0 9.520 9.510 9.520 9.490 9.730 1,921,519 18,382,203 9.5665 6.888 6.880 6.888 6.866 7.040 2,655,910 6.9212 -1.96%
2022-03-03 0 9.710 9.710 9.720 9.650 9.740 1,645,369 15,978,210 9.7110 7.025 7.025 7.032 6.982 7.047 2,274,218 7.0258 0.52%
2022-03-02 0 9.660 9.640 9.660 9.540 9.750 2,246,000 21,714,775 9.6682 6.989 6.974 6.989 6.902 7.054 3,104,406 6.9948 -0.92%
2022-03-01 0 9.750 9.750 9.760 9.740 9.950 2,363,107 23,172,302 9.8059 7.054 7.054 7.061 7.047 7.199 3,266,270 7.0944 -0.81%
2022-02-28 0 9.830 9.810 9.830 9.700 10.04 2,289,306 22,474,078 9.8170 7.112 7.097 7.112 7.018 7.264 3,164,263 7.1025 -1.70%
2022-02-25 0 10.00 10.00 10.02 9.970 10.18 1,088,950 10,923,848 10.032 7.235 7.235 7.249 7.213 7.365 1,505,139 7.2577 0.30%
2022-02-24 0 9.970 9.970 9.980 9.880 10.20 4,361,530 43,581,364 9.9922 7.213 7.213 7.220 7.148 7.380 6,028,476 7.2293 -2.25%
2022-02-23 0 10.20 10.20 10.22 10.08 10.32 1,214,300 12,392,393 10.205 7.380 7.380 7.394 7.293 7.466 1,678,397 7.3835 -0.78%
2022-02-22 0 10.28 10.26 10.28 10.10 10.32 1,439,000 14,677,972 10.200 7.437 7.423 7.437 7.307 7.466 1,988,976 7.3797 -0.96%
2022-02-21 0 10.38 10.36 10.38 10.30 10.46 1,839,567 19,102,675 10.384 7.510 7.495 7.510 7.452 7.568 2,542,637 7.5129 -0.19%
2022-02-18 0 10.40 10.36 10.40 10.36 10.54 1,432,054 14,904,586 10.408 7.524 7.495 7.524 7.495 7.626 1,979,375 7.5299 -0.57%
2022-02-17 0 10.46 10.42 10.46 10.36 10.80 2,331,068 24,495,951 10.509 7.568 7.539 7.568 7.495 7.814 3,221,986 7.6027 -1.88%
2022-02-16 0 10.66 10.64 10.66 10.38 10.68 1,905,910 20,185,259 10.591 7.712 7.698 7.712 7.510 7.727 2,634,335 7.6624 1.14%
2022-02-15 0 10.54 10.50 10.54 10.24 10.58 3,014,466 31,666,140 10.505 7.626 7.597 7.626 7.409 7.655 4,166,574 7.6000 2.93%
2022-02-14 0 10.24 10.24 10.26 10.22 10.62 4,009,748 41,361,242 10.315 7.409 7.409 7.423 7.394 7.683 5,542,246 7.4629 -3.21%
2022-02-11 0 10.58 10.56 10.58 10.48 10.66 1,970,418 20,819,779 10.566 7.655 7.640 7.655 7.582 7.712 2,723,498 7.6445 1.15%
2022-02-10 0 10.46 10.44 10.46 10.42 11.00 3,494,038 37,105,702 10.620 7.568 7.553 7.568 7.539 7.958 4,829,435 7.6832 -4.56%
2022-02-09 0 10.96 10.94 10.96 10.62 11.10 7,824,522 85,843,832 10.971 7.929 7.915 7.929 7.683 8.031 10,815,000 7.9375 3.20%
2022-02-08 0 10.62 10.60 10.62 10.22 10.80 3,225,117 33,771,203 10.471 7.683 7.669 7.683 7.394 7.814 4,457,734 7.5759 1.34%
2022-02-07 0 10.48 10.48 10.50 10.06 10.50 4,014,366 41,474,801 10.332 7.582 7.582 7.597 7.278 7.597 5,548,629 7.4748 4.17%
2022-02-04 0 10.06 10.04 10.06 9.720 10.14 4,881,638 48,998,224 10.037 7.278 7.264 7.278 7.032 7.336 6,747,366 7.2618 2.65%
2022-01-31 0 9.800 9.800 9.840 9.650 9.960 2,239,373 22,040,695 9.8424 7.090 7.090 7.119 6.982 7.206 3,095,246 7.1208 0.51%
2022-01-28 0 9.750 9.740 9.750 9.640 9.750 1,699,607 16,513,546 9.7161 7.054 7.047 7.054 6.974 7.054 2,349,185 7.0295 0.62%
2022-01-27 0 9.690 9.680 9.690 9.580 9.800 3,287,956 31,783,633 9.6667 7.011 7.003 7.011 6.931 7.090 4,544,590 6.9937 0.10%
2022-01-26 0 9.680 9.670 9.680 9.530 9.720 1,249,939 12,067,017 9.6541 7.003 6.996 7.003 6.895 7.032 1,727,657 6.9846 0.94%
2022-01-25 0 9.590 9.580 9.590 9.520 9.640 3,009,000 28,857,528 9.5904 6.938 6.931 6.938 6.888 6.974 4,159,019 6.9385 -0.62%
2022-01-24 0 9.650 9.630 9.650 9.600 9.750 754,764 7,279,488 9.6447 6.982 6.967 6.982 6.945 7.054 1,043,230 6.9778 -0.72%
2022-01-21 0 9.720 9.710 9.720 9.640 9.750 1,109,965 10,769,551 9.7026 7.032 7.025 7.032 6.974 7.054 1,534,186 7.0197 1.57%
2022-01-20 0 9.570 9.570 9.600 9.550 9.620 1,383,752 13,261,771 9.5839 6.924 6.924 6.945 6.909 6.960 1,912,612 6.9339 0.00%
2022-01-19 0 9.570 9.560 9.570 9.540 9.640 553,955 5,300,389 9.5683 6.924 6.917 6.924 6.902 6.974 765,673 6.9225 -0.52%
2022-01-18 0 9.620 9.600 9.620 9.530 9.680 900,633 8,639,409 9.5926 6.960 6.945 6.960 6.895 7.003 1,244,849 6.9401 -0.72%
2022-01-17 0 9.690 9.670 9.690 9.640 9.740 543,000 5,257,945 9.6831 7.011 6.996 7.011 6.974 7.047 750,531 7.0056 -0.51%
2022-01-14 0 9.740 9.730 9.740 9.680 9.840 764,401 7,464,442 9.7651 7.047 7.040 7.047 7.003 7.119 1,056,550 7.0649 -1.02%
2022-01-13 0 9.840 9.840 9.850 9.580 9.880 2,532,651 24,740,926 9.7688 7.119 7.119 7.126 6.931 7.148 3,500,613 7.0676 2.61%
2022-01-12 0 9.590 9.560 9.590 9.510 9.650 779,036 7,466,061 9.5837 6.938 6.917 6.938 6.880 6.982 1,076,778 6.9337 0.10%
2022-01-11 0 9.580 9.570 9.580 9.500 9.600 810,905 7,755,921 9.5645 6.931 6.924 6.931 6.873 6.945 1,120,827 6.9198 0.74%
2022-01-10 0 9.510 9.500 9.510 9.400 9.550 1,121,147 10,622,424 9.4746 6.880 6.873 6.880 6.801 6.909 1,549,642 6.8548 0.74%
2022-01-07 0 9.440 9.430 9.440 9.400 9.560 757,296 7,136,728 9.4240 6.830 6.822 6.830 6.801 6.917 1,046,729 6.8181 -0.42%
2022-01-06 0 9.480 9.470 9.480 9.410 9.540 677,281 6,415,229 9.4720 6.859 6.851 6.859 6.808 6.902 936,133 6.8529 -0.11%
2022-01-05 0 9.490 9.480 9.490 9.420 9.500 893,120 8,437,827 9.4476 6.866 6.859 6.866 6.815 6.873 1,234,464 6.8352 -0.11%
2022-01-04 0 9.500 9.490 9.500 9.400 9.670 1,319,981 12,505,590 9.4741 6.873 6.866 6.873 6.801 6.996 1,824,469 6.8544 -1.45%
2022-01-03 0 9.640 9.620 9.640 9.560 9.640 706,000 6,779,320 9.6024 6.974 6.960 6.974 6.917 6.974 975,828 6.9472 0.73%
2021-12-31 0 9.570 9.570 9.590 9.500 9.620 462,500 4,417,020 9.5503 6.924 6.924 6.938 6.873 6.960 639,264 6.9095 -0.10%
2021-12-30 0 9.580 9.580 9.600 9.530 9.680 845,500 8,112,185 9.5945 6.931 6.931 6.945 6.895 7.003 1,168,644 6.9415 -0.10%
2021-12-29 0 9.590 9.580 9.590 9.500 9.620 431,000 4,121,122 9.5618 6.938 6.931 6.938 6.873 6.960 595,725 6.9178 -0.21%
2021-12-28 0 9.610 9.610 9.630 9.490 9.680 778,919 7,484,495 9.6088 6.953 6.953 6.967 6.866 7.003 1,076,616 6.9519 1.16%
2021-12-24 0 9.500 9.480 9.500 9.480 9.600 163,466 1,555,042 9.5129 6.873 6.859 6.873 6.859 6.945 225,942 6.8825 0.21%
2021-12-23 0 9.480 9.480 9.490 9.460 9.560 246,698 2,340,182 9.4860 6.859 6.859 6.866 6.844 6.917 340,984 6.8630 0.11%
2021-12-22 0 9.470 9.460 9.470 9.440 9.580 566,635 5,369,233 9.4756 6.851 6.844 6.851 6.830 6.931 783,199 6.8555 -0.32%
2021-12-21 0 9.500 9.500 9.510 9.150 9.580 1,444,340 13,701,413 9.4863 6.873 6.873 6.880 6.620 6.931 1,996,357 6.8632 3.04%
2021-12-20 0 9.220 9.220 9.230 9.150 9.290 6,924,685 64,081,807 9.2541 6.671 6.671 6.678 6.620 6.721 9,571,251 6.6952 -0.43%
2021-12-17 0 9.260 9.260 9.270 9.240 9.400 1,601,366 14,863,765 9.2819 6.699 6.699 6.707 6.685 6.801 2,213,397 6.7154 -1.28%
2021-12-16 0 9.380 9.370 9.380 9.200 9.560 1,386,086 12,913,583 9.3166 6.786 6.779 6.786 6.656 6.917 1,915,838 6.7404 -0.79%
2021-12-15 0 9.830 9.820 9.830 9.790 9.900 1,198,417 11,787,896 9.8362 6.841 6.834 6.841 6.813 6.889 1,722,141 6.8449 0.10%
2021-12-14 0 9.820 9.820 9.830 9.800 9.880 661,766 6,508,308 9.8348 6.834 6.834 6.841 6.820 6.875 950,966 6.8439 -0.30%
2021-12-13 0 9.850 9.840 9.850 9.710 9.980 2,183,720 21,602,794 9.8927 6.854 6.848 6.854 6.757 6.945 3,138,034 6.8842 0.72%
2021-12-10 0 9.780 9.780 9.790 9.730 9.800 809,664 7,923,774 9.7865 6.806 6.806 6.813 6.771 6.820 1,163,498 6.8103 -0.10%
2021-12-09 0 9.790 9.790 9.800 9.700 9.800 717,804 7,016,556 9.7750 6.813 6.813 6.820 6.750 6.820 1,031,494 6.8023 0.10%
2021-12-08 0 9.780 9.780 9.790 9.700 9.800 800,500 7,813,075 9.7602 6.806 6.806 6.813 6.750 6.820 1,150,329 6.7920 -0.20%
2021-12-07 0 9.800 9.780 9.800 9.780 9.870 1,154,800 11,318,970 9.8017 6.820 6.806 6.820 6.806 6.868 1,659,463 6.8209 0.72%
2021-12-06 0 9.730 9.710 9.730 9.560 9.800 991,828 9,619,736 9.6990 6.771 6.757 6.771 6.653 6.820 1,425,270 6.7494 -0.31%
2021-12-03 0 9.760 9.750 9.760 9.660 9.760 481,307 4,680,815 9.7252 6.792 6.785 6.792 6.722 6.792 691,644 6.7677 0.31%
2021-12-02 0 9.730 9.720 9.730 9.660 9.800 715,000 6,944,015 9.7119 6.771 6.764 6.771 6.722 6.820 1,027,464 6.7584 -0.31%
2021-12-01 0 9.760 9.740 9.760 9.680 9.850 1,536,309 14,984,306 9.7534 6.792 6.778 6.792 6.736 6.854 2,207,696 6.7873 -0.41%
2021-11-30 0 9.800 9.800 9.820 9.700 9.950 2,716,100 26,632,609 9.8055 6.820 6.820 6.834 6.750 6.924 3,903,071 6.8235 -1.41%
2021-11-29 0 9.940 9.930 9.940 9.850 9.950 802,253 7,955,155 9.9160 6.917 6.910 6.917 6.854 6.924 1,152,848 6.9004 0.20%
2021-11-26 0 9.920 9.910 9.920 9.720 9.980 1,690,136 16,746,706 9.9085 6.903 6.896 6.903 6.764 6.945 2,428,747 6.8952 0.51%
2021-11-25 0 9.870 9.870 9.880 9.840 9.900 570,102 5,628,458 9.8727 6.868 6.868 6.875 6.848 6.889 819,244 6.8703 0.00%
2021-11-24 0 9.870 9.860 9.870 9.700 9.900 644,969 6,338,964 9.8283 6.868 6.861 6.868 6.750 6.889 926,829 6.8394 0.71%
2021-11-23 0 9.800 9.790 9.800 9.760 9.900 635,556 6,259,963 9.8496 6.820 6.813 6.820 6.792 6.889 913,302 6.8542 -0.41%
2021-11-22 0 9.840 9.840 9.850 9.760 9.880 533,000 5,244,727 9.8400 6.848 6.848 6.854 6.792 6.875 765,928 6.8475 0.82%
2021-11-19 0 9.760 9.750 9.760 9.670 9.800 451,700 4,410,828 9.7650 6.792 6.785 6.792 6.729 6.820 649,099 6.7953 0.31%
2021-11-18 0 9.730 9.700 9.730 9.580 9.750 565,963 5,482,521 9.6871 6.771 6.750 6.771 6.667 6.785 813,296 6.7411 -0.21%
2021-11-17 0 9.750 9.740 9.750 9.640 9.880 1,853,000 18,079,347 9.7568 6.785 6.778 6.785 6.708 6.875 2,662,785 6.7896 0.21%
2021-11-16 0 9.730 9.720 9.730 9.600 9.780 1,304,313 12,669,457 9.7135 6.771 6.764 6.771 6.681 6.806 1,874,315 6.7595 0.83%
2021-11-15 0 9.650 9.640 9.650 9.630 9.720 434,500 4,195,790 9.6566 6.715 6.708 6.715 6.701 6.764 624,382 6.7199 0.21%
2021-11-12 0 9.630 9.610 9.630 9.600 9.760 1,198,500 11,564,835 9.6494 6.701 6.687 6.701 6.681 6.792 1,722,260 6.7149 0.31%
2021-11-11 0 9.600 9.600 9.610 9.510 9.720 1,242,133 11,917,005 9.5940 6.681 6.681 6.687 6.618 6.764 1,784,961 6.6763 -1.23%
2021-11-10 0 9.720 9.720 9.730 9.540 9.820 3,386,000 32,841,284 9.6991 6.764 6.764 6.771 6.639 6.834 4,865,726 6.7495 2.21%
2021-11-09 0 9.510 9.500 9.510 9.380 9.530 1,638,000 15,456,935 9.4365 6.618 6.611 6.618 6.527 6.632 2,353,827 6.5667 0.32%
2021-11-08 0 9.480 9.470 9.480 9.320 9.490 1,421,979 13,443,185 9.4539 6.597 6.590 6.597 6.486 6.604 2,043,402 6.5788 1.72%
2021-11-05 0 9.320 9.310 9.320 9.160 9.350 800,204 7,431,144 9.2866 6.486 6.479 6.486 6.374 6.507 1,149,904 6.4624 0.76%
2021-11-04 0 9.250 9.220 9.250 9.200 9.450 1,203,800 11,134,484 9.2494 6.437 6.416 6.437 6.402 6.576 1,729,876 6.4366 -1.28%
2021-11-03 0 9.370 9.320 9.370 9.260 9.400 798,324 7,451,311 9.3337 6.520 6.486 6.520 6.444 6.541 1,147,202 6.4952 0.97%
2021-11-02 0 9.280 9.280 9.290 9.220 9.420 1,865,200 17,357,539 9.3060 6.458 6.458 6.465 6.416 6.555 2,680,317 6.4759 -1.49%
2021-11-01 0 9.420 9.420 9.440 9.240 9.470 2,419,000 22,642,374 9.3602 6.555 6.555 6.569 6.430 6.590 3,476,134 6.5137 0.86%
2021-10-29 0 9.340 9.340 9.350 8.930 9.760 8,200,116 77,129,445 9.4059 6.500 6.500 6.507 6.214 6.792 11,783,673 6.5455 4.24%
2021-10-28 0 8.960 8.960 8.970 8.900 9.120 1,703,795 15,233,629 8.9410 6.235 6.235 6.242 6.193 6.346 2,448,375 6.2219 -1.21%
2021-10-27 0 9.070 9.050 9.070 8.850 9.090 2,683,000 24,109,082 8.9859 6.312 6.298 6.312 6.159 6.326 3,855,506 6.2532 1.57%
2021-10-26 0 8.930 8.920 8.930 8.880 9.070 4,481,500 40,289,625 8.9902 6.214 6.207 6.214 6.179 6.312 6,439,973 6.2562 0.00%
2021-10-25 0 8.930 8.930 8.940 8.840 9.440 6,249,551 57,447,082 9.1922 6.214 6.214 6.221 6.152 6.569 8,980,686 6.3967 -5.40%
2021-10-22 0 9.440 9.430 9.440 9.390 9.480 2,257,000 21,236,450 9.4091 6.569 6.562 6.569 6.534 6.597 3,243,338 6.5477 0.43%
2021-10-21 0 9.400 9.390 9.400 9.340 9.430 5,781,000 54,175,968 9.3714 6.541 6.534 6.541 6.500 6.562 8,307,372 6.5214 0.43%
2021-10-20 0 9.360 9.360 9.370 9.310 9.400 4,063,500 38,028,865 9.3586 6.514 6.514 6.520 6.479 6.541 5,839,302 6.5126 -0.11%
2021-10-19 0 9.370 9.340 9.370 9.330 9.400 4,904,500 45,720,882 9.3222 6.520 6.500 6.520 6.493 6.541 7,047,830 6.4872 0.21%
2021-10-18 0 9.350 9.350 9.360 9.250 9.380 1,197,474 11,150,235 9.3115 6.507 6.507 6.514 6.437 6.527 1,720,786 6.4797 1.08%
2021-10-15 0 9.250 9.240 9.250 9.230 9.390 1,642,000 15,193,985 9.2533 6.437 6.430 6.437 6.423 6.534 2,359,575 6.4393 -1.07%
2021-10-12 0 9.350 9.310 9.350 9.280 9.380 786,136 7,328,110 9.3217 6.507 6.479 6.507 6.458 6.527 1,129,688 6.4868 -0.32%
2021-10-11 0 9.380 9.380 9.400 9.380 9.480 720,500 6,780,762 9.4112 6.527 6.527 6.541 6.527 6.597 1,035,368 6.5491 -0.74%
2021-10-08 0 9.450 9.420 9.450 9.360 9.480 715,013 6,736,303 9.4212 6.576 6.555 6.576 6.514 6.597 1,027,483 6.5561 0.11%
2021-10-07 0 9.440 9.440 9.450 9.280 9.480 1,832,500 17,161,375 9.3650 6.569 6.569 6.576 6.458 6.597 2,633,326 6.5170 1.51%
2021-10-06 0 9.300 9.280 9.300 9.250 9.350 1,748,500 16,259,050 9.2989 6.472 6.458 6.472 6.437 6.507 2,512,617 6.4710 0.00%
2021-10-05 0 9.300 9.290 9.300 9.230 9.370 1,634,128 15,176,159 9.2870 6.472 6.465 6.472 6.423 6.520 2,348,263 6.4627 -0.21%
2021-10-04 0 9.320 9.310 9.320 9.160 9.360 1,136,000 10,557,597 9.2937 6.486 6.479 6.486 6.374 6.514 1,632,447 6.4673 1.41%
2021-09-30 0 9.190 9.190 9.200 9.160 9.200 636,998 5,846,654 9.1784 6.395 6.395 6.402 6.374 6.402 915,374 6.3872 -0.11%
2021-09-29 0 9.200 9.170 9.200 9.140 9.290 3,114,502 28,767,425 9.2366 6.402 6.381 6.402 6.360 6.465 4,475,580 6.4276 -1.08%
2021-09-28 0 9.300 9.280 9.300 9.200 9.300 811,256 7,513,394 9.2614 6.472 6.458 6.472 6.402 6.472 1,165,785 6.4449 0.32%
2021-09-27 0 9.270 9.250 9.270 9.190 9.420 1,821,034 16,927,615 9.2956 6.451 6.437 6.451 6.395 6.555 2,616,849 6.4687 -1.59%
2021-09-24 0 9.420 9.400 9.420 9.370 9.490 1,335,500 12,571,952 9.4137 6.555 6.541 6.555 6.520 6.604 1,919,131 6.5509 0.43%
2021-09-23 0 9.380 9.360 9.380 9.320 9.490 1,409,201 13,245,235 9.3991 6.527 6.514 6.527 6.486 6.604 2,025,040 6.5407 0.21%
2021-09-21 0 9.360 9.360 9.380 9.200 9.400 1,535,509 14,358,583 9.3510 6.514 6.514 6.527 6.402 6.541 2,206,546 6.5073 0.11%
2021-09-20 0 9.350 9.350 9.360 9.160 9.600 1,728,500 16,060,462 9.2916 6.507 6.507 6.514 6.374 6.681 2,483,877 6.4659 -1.58%
2021-09-17 0 9.500 9.490 9.500 9.350 9.560 2,001,335 18,999,993 9.4937 6.611 6.604 6.611 6.507 6.653 2,875,944 6.6065 1.17%
2021-09-16 0 9.390 9.340 9.390 9.310 9.600 1,157,700 10,822,922 9.3486 6.534 6.500 6.534 6.479 6.681 1,663,630 6.5056 -1.98%
2021-09-15 0 9.580 9.550 9.580 9.500 9.650 1,817,884 17,421,082 9.5832 6.667 6.646 6.667 6.611 6.715 2,612,323 6.6688 0.42%
2021-09-14 0 9.540 9.530 9.540 9.530 9.690 1,324,958 12,732,885 9.6100 6.639 6.632 6.639 6.632 6.743 1,903,982 6.6875 -0.31%
2021-09-13 0 9.570 9.540 9.570 9.300 9.780 4,749,617 45,070,892 9.4894 6.660 6.639 6.660 6.472 6.806 6,825,261 6.6035 -2.15%
2021-09-10 0 9.780 9.760 9.780 9.620 9.800 2,695,744 26,059,235 9.6668 6.806 6.792 6.806 6.694 6.820 3,873,819 6.7270 1.56%
2021-09-09 0 9.630 9.620 9.630 9.490 9.700 3,879,487 37,215,004 9.5928 6.701 6.694 6.701 6.604 6.750 5,574,873 6.6755 1.80%
2021-09-08 0 9.460 9.450 9.460 9.400 9.580 2,298,941 21,746,619 9.4594 6.583 6.576 6.583 6.541 6.667 3,303,608 6.5827 0.96%
2021-09-07 0 9.370 9.370 9.380 9.370 9.450 1,627,922 15,318,524 9.4099 6.520 6.520 6.527 6.520 6.576 2,339,345 6.5482 -0.53%
2021-09-06 0 9.420 9.410 9.420 9.360 9.480 1,151,554 10,839,441 9.4129 6.555 6.548 6.555 6.514 6.597 1,654,798 6.5503 0.64%
2021-09-03 0 9.360 9.350 9.360 9.320 9.500 1,657,618 15,590,255 9.4052 6.514 6.507 6.514 6.486 6.611 2,382,019 6.5450 -1.37%
2021-09-02 0 9.490 9.460 9.490 9.290 9.500 3,996,986 37,438,510 9.3667 6.604 6.583 6.604 6.465 6.611 5,743,721 6.5182 2.26%
2021-09-01 0 9.280 9.270 9.280 9.050 9.300 3,476,000 31,913,082 9.1810 6.458 6.451 6.458 6.298 6.472 4,995,057 6.3889 2.65%
2021-08-31 0 9.040 8.990 9.040 8.760 9.050 2,065,800 18,509,946 8.9602 6.291 6.256 6.291 6.096 6.298 2,968,581 6.2353 1.35%
2021-08-30 0 8.920 8.910 8.920 8.800 9.140 853,500 7,601,558 8.9063 6.207 6.200 6.207 6.124 6.360 1,226,491 6.1978 -1.33%
2021-08-27 0 9.040 9.040 9.050 8.910 9.100 1,949,000 17,575,163 9.0175 6.291 6.291 6.298 6.200 6.333 2,800,738 6.2752 0.78%
2021-08-26 0 8.970 8.960 8.970 8.820 9.100 4,065,500 36,420,867 8.9585 6.242 6.235 6.242 6.138 6.333 5,842,176 6.2341 2.05%
2021-08-25 0 8.790 8.790 8.800 8.680 8.840 2,378,539 20,856,120 8.7685 6.117 6.117 6.124 6.040 6.152 3,417,991 6.1019 1.38%
2021-08-24 0 8.670 8.670 8.690 8.640 8.800 1,614,074 14,074,815 8.7201 6.033 6.033 6.047 6.012 6.124 2,319,445 6.0682 -0.23%
2021-08-23 0 8.690 8.690 8.700 8.650 8.760 689,066 5,993,651 8.6982 6.047 6.047 6.054 6.019 6.096 990,197 6.0530 -0.11%
2021-08-20 0 8.700 8.700 8.710 8.700 8.910 1,569,792 13,729,156 8.7458 6.054 6.054 6.061 6.054 6.200 2,255,811 6.0861 -2.25%
2021-08-19 0 8.900 8.870 8.900 8.810 8.970 1,230,107 10,921,875 8.8788 6.193 6.173 6.193 6.131 6.242 1,767,680 6.1787 0.23%
2021-08-18 0 8.880 8.870 8.880 8.730 8.880 1,666,510 14,692,931 8.8166 6.179 6.173 6.179 6.075 6.179 2,394,796 6.1354 1.72%
2021-08-17 0 8.730 8.720 8.730 8.700 8.960 2,835,685 24,829,893 8.7562 6.075 6.068 6.075 6.054 6.235 4,074,916 6.0934 -1.58%
2021-08-16 0 8.870 8.860 8.870 8.800 8.940 1,473,000 13,066,186 8.8705 6.173 6.166 6.173 6.124 6.221 2,116,720 6.1728 0.80%
2021-08-13 0 8.800 8.790 8.800 8.700 8.970 1,516,500 13,311,250 8.7776 6.124 6.117 6.124 6.054 6.242 2,179,230 6.1082 -0.90%
2021-08-12 0 8.880 8.880 8.890 8.880 9.140 1,612,500 14,465,915 8.9711 6.179 6.179 6.186 6.179 6.360 2,317,183 6.2429 -2.42%
2021-08-11 0 9.100 9.100 9.110 9.030 9.190 989,332 8,992,273 9.0892 6.333 6.333 6.340 6.284 6.395 1,421,683 6.3251 0.22%
2021-08-10 0 9.080 9.070 9.080 8.950 9.200 1,126,321 10,231,423 9.0839 6.319 6.312 6.319 6.228 6.402 1,618,538 6.3214 -0.98%
2021-08-09 0 9.170 9.160 9.170 9.140 9.210 2,384,784 21,876,847 9.1735 6.381 6.374 6.381 6.360 6.409 3,426,965 6.3837 0.11%
2021-08-06 0 9.160 9.160 9.170 9.100 9.200 1,371,452 12,563,382 9.1606 6.374 6.374 6.381 6.333 6.402 1,970,794 6.3748 0.44%
2021-08-05 0 9.120 9.110 9.140 9.080 9.190 2,865,241 26,210,585 9.1478 6.346 6.340 6.360 6.319 6.395 4,117,388 6.3658 0.66%
2021-08-04 0 9.060 9.060 9.070 9.060 9.250 1,379,500 12,598,757 9.1328 6.305 6.305 6.312 6.305 6.437 1,982,359 6.3554 -0.44%
2021-08-03 0 9.100 9.080 9.100 8.950 9.200 1,688,348 15,274,221 9.0468 6.333 6.319 6.333 6.228 6.402 2,426,178 6.2956 -0.33%
2021-08-02 0 9.130 9.120 9.130 9.020 9.190 18,049,000 163,466,520 9.0568 6.353 6.346 6.353 6.277 6.395 25,936,647 6.3025 0.88%
2021-07-30 0 9.050 9.050 9.080 9.040 9.200 2,336,235 21,208,798 9.0782 6.298 6.298 6.319 6.291 6.402 3,357,200 6.3174 -0.98%
2021-07-29 0 9.140 9.140 9.150 8.900 9.150 1,969,000 17,831,267 9.0560 6.360 6.360 6.367 6.193 6.367 2,829,478 6.3020 3.86%
2021-07-28 0 8.800 8.800 8.830 8.690 8.940 4,461,461 39,097,084 8.7633 6.124 6.124 6.145 6.047 6.221 6,411,177 6.0983 1.73%
2021-07-27 0 8.650 8.640 8.650 8.610 9.020 4,633,000 40,733,350 8.7920 6.019 6.012 6.019 5.992 6.277 6,657,681 6.1182 -3.03%
2021-07-26 0 8.920 8.920 8.940 8.890 9.380 5,789,500 52,116,581 9.0019 6.207 6.207 6.221 6.186 6.527 8,319,586 6.2643 -4.70%
2021-07-23 0 9.360 9.350 9.360 8.710 9.390 6,756,076 61,596,882 9.1173 6.514 6.507 6.514 6.061 6.534 9,708,569 6.3446 7.83%
2021-07-22 0 8.680 8.670 8.680 8.650 8.830 2,257,104 19,627,728 8.6960 6.040 6.033 6.040 6.019 6.145 3,243,488 6.0514 -0.23%
2021-07-21 0 8.700 8.690 8.700 8.670 8.940 5,224,500 45,675,680 8.7426 6.054 6.047 6.054 6.033 6.221 7,507,674 6.0839 -0.34%
2021-07-20 0 8.730 8.720 8.730 8.640 8.790 7,771,500 67,885,805 8.7352 6.075 6.068 6.075 6.012 6.117 11,167,746 6.0787 0.58%
2021-07-19 0 8.680 8.680 8.690 8.650 8.830 3,298,446 28,679,316 8.6948 6.040 6.040 6.047 6.019 6.145 4,739,910 6.0506 -1.70%
2021-07-16 0 8.830 8.810 8.830 8.690 8.850 1,530,159 13,462,360 8.7980 6.145 6.131 6.145 6.047 6.159 2,198,858 6.1224 0.68%
2021-07-15 0 8.770 8.740 8.770 8.610 8.850 5,824,450 51,002,249 8.7566 6.103 6.082 6.103 5.992 6.159 8,369,810 6.0936 2.21%
2021-07-14 0 8.580 8.570 8.580 8.280 8.600 10,656,858 90,284,709 8.4720 5.971 5.964 5.971 5.762 5.985 15,314,043 5.8956 3.62%
2021-07-13 0 8.280 8.270 8.280 8.230 8.490 5,867,666 48,642,575 8.2899 5.762 5.755 5.762 5.727 5.908 8,431,912 5.7689 -2.13%
2021-07-12 0 8.460 8.450 8.460 8.420 8.590 4,459,425 37,739,579 8.4629 5.887 5.880 5.887 5.859 5.978 6,408,251 5.8892 -0.12%
2021-07-09 0 8.470 8.450 8.470 8.390 8.580 3,130,437 26,505,346 8.4670 5.894 5.880 5.894 5.839 5.971 4,498,478 5.8921 -0.94%
2021-07-08 0 8.550 8.530 8.550 8.500 8.750 6,125,253 52,823,523 8.6239 5.950 5.936 5.950 5.915 6.089 8,802,068 6.0013 -1.72%
2021-07-07 0 8.700 8.690 8.700 8.630 8.860 18,208,800 158,970,344 8.7304 6.054 6.047 6.054 6.006 6.166 26,166,281 6.0754 -1.81%
2021-07-06 0 8.860 8.840 8.860 8.730 9.100 5,291,154 46,861,324 8.8565 6.166 6.152 6.166 6.075 6.333 7,603,457 6.1632 -2.53%
2021-07-05 0 9.090 9.080 9.090 9.040 9.410 3,898,014 35,793,569 9.1825 6.326 6.319 6.326 6.291 6.548 5,601,497 6.3900 -2.26%
2021-07-02 0 9.300 9.300 9.310 9.300 9.510 3,110,033 29,005,745 9.3265 6.472 6.472 6.479 6.472 6.618 4,469,158 6.4902 -1.06%
2021-06-30 0 9.400 9.400 9.410 9.300 9.450 3,062,319 28,673,974 9.3635 6.541 6.541 6.548 6.472 6.576 4,400,592 6.5159 0.11%
2021-06-29 0 9.390 9.380 9.390 9.350 9.490 2,168,000 20,400,473 9.4098 6.534 6.527 6.534 6.507 6.604 3,115,444 6.5482 -0.11%
2021-06-28 0 9.400 9.400 9.410 9.400 9.570 1,427,500 13,468,557 9.4351 6.541 6.541 6.548 6.541 6.660 2,051,336 6.5657 -1.05%
2021-06-25 0 9.500 9.500 9.510 9.340 9.610 3,662,589 34,815,650 9.5057 6.611 6.611 6.618 6.500 6.687 5,263,188 6.6149 1.71%
2021-06-24 0 9.340 9.320 9.340 9.250 9.380 22,721,651 210,398,514 9.2598 6.500 6.486 6.500 6.437 6.527 32,651,307 6.4438 0.32%
2021-06-23 0 9.310 9.300 9.310 9.290 9.400 1,545,800 14,423,471 9.3307 6.479 6.472 6.479 6.465 6.541 2,221,335 6.4932 -0.53%
2021-06-22 0 9.360 9.350 9.360 9.310 9.470 1,616,578 15,142,596 9.3671 6.514 6.507 6.514 6.479 6.590 2,323,044 6.5184 -0.64%
2021-06-21 0 9.420 9.410 9.420 9.290 9.460 2,420,011 22,727,020 9.3913 6.555 6.548 6.555 6.465 6.583 3,477,587 6.5353 0.64%
2021-06-18 0 9.360 9.350 9.360 9.300 9.800 5,520,500 51,789,846 9.3814 6.514 6.507 6.514 6.472 6.820 7,933,030 6.5284 -4.29%
2021-06-17 0 9.780 9.740 9.780 9.690 10.00 2,732,622 26,724,828 9.7799 6.806 6.778 6.806 6.743 6.959 3,926,813 6.8057 -2.10%
2021-06-16 0 9.990 9.950 9.990 9.860 10.10 5,024,000 50,225,260 9.9971 6.952 6.924 6.952 6.861 7.028 7,219,553 6.9568 0.10%
2021-06-15 0 9.980 9.970 9.980 9.860 10.02 3,492,815 34,826,716 9.9710 6.945 6.938 6.945 6.861 6.973 5,019,220 6.9387 1.11%
2021-06-11 0 9.870 9.860 9.870 9.860 10.10 2,120,338 21,078,546 9.9411 6.868 6.861 6.868 6.861 7.028 3,046,953 6.9179 -2.28%
2021-06-10 0 10.10 10.10 10.12 9.910 10.12 1,806,711 18,070,743 10.002 7.028 7.028 7.042 6.896 7.042 2,596,267 6.9603 0.00%
2021-06-09 0 10.10 10.04 10.10 9.980 10.26 3,589,500 36,184,086 10.081 7.028 6.987 7.028 6.945 7.140 5,158,158 7.0149 -1.17%
2021-06-08 0 10.22 10.20 10.22 10.10 10.26 2,496,000 25,371,585 10.165 7.112 7.098 7.112 7.028 7.140 3,586,784 7.0736 1.19%
2021-06-07 0 10.10 10.10 10.12 10.10 10.42 2,204,302 22,419,423 10.171 7.028 7.028 7.042 7.028 7.251 3,167,610 7.0777 -1.75%
2021-06-04 0 10.28 10.28 10.30 10.22 10.32 1,168,830 12,004,047 10.270 7.154 7.154 7.168 7.112 7.182 1,679,624 7.1469 0.19%
2021-06-03 0 10.26 10.24 10.26 10.14 10.34 1,326,250 13,595,321 10.251 7.140 7.126 7.140 7.056 7.195 1,905,838 7.1335 -0.19%
2021-06-02 0 10.28 10.26 10.28 10.20 10.46 2,181,935 22,461,069 10.294 7.154 7.140 7.154 7.098 7.279 3,135,469 7.1635 -1.34%
2021-06-01 0 10.42 10.40 10.42 10.38 10.46 1,073,937 11,167,688 10.399 7.251 7.237 7.251 7.223 7.279 1,543,261 7.2364 0.00%
2021-05-31 0 10.42 10.40 10.42 10.38 10.52 999,000 10,411,010 10.421 7.251 7.237 7.251 7.223 7.321 1,435,576 7.2521 -0.95%
2021-05-28 0 10.52 10.52 10.54 10.46 10.76 1,785,500 18,833,063 10.548 7.321 7.321 7.335 7.279 7.488 2,565,787 7.3401 -1.31%
2021-05-27 0 10.66 10.64 10.66 10.64 10.78 3,583,421 38,274,354 10.681 7.418 7.404 7.418 7.404 7.502 5,149,422 7.4327 0.00%
2021-05-26 0 10.66 10.66 10.68 10.42 10.74 8,513,000 89,038,922 10.459 7.418 7.418 7.432 7.251 7.474 12,233,291 7.2784 2.30%
2021-05-25 0 10.42 10.40 10.42 10.36 10.50 6,203,000 64,546,600 10.406 7.251 7.237 7.251 7.209 7.307 8,913,791 7.2412 0.19%
2021-05-24 0 10.40 10.38 10.40 10.30 10.42 794,235 8,250,734 10.388 7.237 7.223 7.237 7.168 7.251 1,141,326 7.2291 0.19%
2021-05-21 0 10.38 10.36 10.38 10.34 10.46 2,577,000 26,722,210 10.370 7.223 7.209 7.223 7.195 7.279 3,703,182 7.2160 0.00%
2021-05-20 0 10.38 10.36 10.38 10.30 10.60 4,172,414 43,272,256 10.371 7.223 7.209 7.223 7.168 7.376 5,995,813 7.2171 0.19%
2021-05-18 0 10.36 10.34 10.36 10.30 10.42 886,302 9,202,219 10.383 7.209 7.195 7.209 7.168 7.251 1,273,627 7.2252 0.58%
2021-05-17 0 10.30 10.28 10.30 10.16 10.34 1,415,605 14,502,222 10.245 7.168 7.154 7.168 7.070 7.195 2,034,243 7.1291 -0.39%
2021-05-14 0 10.34 10.32 10.34 10.20 10.42 1,751,697 18,137,964 10.355 7.195 7.182 7.195 7.098 7.251 2,517,211 7.2056 0.00%
2021-05-13 0 10.34 10.32 10.34 10.26 10.58 1,894,411 19,674,797 10.386 7.195 7.182 7.195 7.140 7.362 2,722,293 7.2273 -1.34%
2021-05-12 0 10.48 10.48 10.50 10.42 10.76 1,754,781 18,414,099 10.494 7.293 7.293 7.307 7.251 7.488 2,521,643 7.3024 -1.50%
2021-05-11 0 10.64 10.62 10.64 10.52 11.06 4,075,563 43,805,446 10.748 7.404 7.390 7.404 7.321 7.697 5,856,637 7.4796 -3.71%
2021-05-10 0 11.44 11.42 11.44 11.36 11.50 1,260,847 14,387,308 11.411 7.690 7.676 7.690 7.636 7.730 1,875,801 7.6700 -0.17%
2021-05-07 0 11.46 11.44 11.46 11.32 11.48 6,384,879 72,897,071 11.417 7.703 7.690 7.703 7.609 7.716 9,498,983 7.6742 1.06%
2021-05-06 0 11.34 11.32 11.34 11.28 11.48 2,203,861 25,007,983 11.347 7.622 7.609 7.622 7.582 7.716 3,278,752 7.6273 0.18%
2021-05-05 0 11.32 11.30 11.32 11.26 11.60 4,835,000 54,755,590 11.325 7.609 7.595 7.609 7.569 7.797 7,193,180 7.6122 -2.75%
2021-05-04 0 11.64 11.60 11.64 11.40 11.66 1,716,614 19,923,399 11.606 7.824 7.797 7.824 7.663 7.837 2,553,860 7.8013 1.22%
2021-05-03 0 11.50 11.48 11.50 11.34 11.50 788,500 9,015,750 11.434 7.730 7.716 7.730 7.622 7.730 1,173,076 7.6856 1.05%
2021-04-30 0 11.38 11.36 11.38 11.32 11.46 1,155,500 13,164,679 11.393 7.649 7.636 7.649 7.609 7.703 1,719,073 7.6580 0.71%
2021-04-29 0 11.30 11.28 11.30 11.26 11.38 1,094,500 12,370,380 11.302 7.595 7.582 7.595 7.569 7.649 1,628,322 7.5970 -0.18%
2021-04-28 0 11.32 11.30 11.32 11.24 11.56 1,043,500 11,814,355 11.322 7.609 7.595 7.609 7.555 7.770 1,552,447 7.6101 -1.57%
2021-04-27 0 11.50 11.48 11.50 11.36 11.50 829,748 9,511,947 11.464 7.730 7.716 7.730 7.636 7.730 1,234,442 7.7055 1.77%
2021-04-26 0 11.30 11.28 11.30 11.22 11.36 1,094,478 12,356,881 11.290 7.595 7.582 7.595 7.542 7.636 1,628,289 7.5889 0.36%
2021-04-23 0 11.26 11.20 11.26 11.10 11.28 2,453,688 27,456,800 11.190 7.569 7.528 7.569 7.461 7.582 3,650,428 7.5215 1.26%
2021-04-22 0 11.12 11.12 11.14 11.10 11.68 5,837,394 65,543,225 11.228 7.474 7.474 7.488 7.461 7.851 8,684,472 7.5472 -4.14%
2021-04-21 0 11.60 11.60 11.62 11.40 11.72 2,221,935 25,670,814 11.553 7.797 7.797 7.811 7.663 7.878 3,305,642 7.7658 0.17%
2021-04-20 0 11.58 11.58 11.60 11.58 11.88 3,018,726 35,448,538 11.743 7.784 7.784 7.797 7.784 7.985 4,491,052 7.8931 -2.53%
2021-04-19 0 11.88 11.86 11.88 11.74 11.90 1,045,500 12,387,975 11.849 7.985 7.972 7.985 7.891 7.999 1,555,423 7.9644 -0.17%
2021-04-16 0 11.90 11.86 11.90 11.80 12.16 811,500 9,661,510 11.906 7.999 7.972 7.999 7.932 8.174 1,207,294 8.0026 -1.82%
2021-04-15 0 12.12 12.12 12.14 12.06 12.20 2,858,794 34,636,359 12.116 8.147 8.147 8.160 8.106 8.200 4,253,117 8.1438 -0.66%
2021-04-14 0 12.20 12.18 12.20 11.90 12.22 2,295,497 27,745,732 12.087 8.200 8.187 8.200 7.999 8.214 3,415,082 8.1245 2.35%
2021-04-13 0 11.92 11.90 11.92 11.76 11.96 1,766,985 20,944,013 11.853 8.012 7.999 8.012 7.905 8.039 2,628,798 7.9671 0.17%
2021-04-12 0 11.90 11.86 11.90 11.62 12.00 1,389,718 16,389,450 11.793 7.999 7.972 7.999 7.811 8.066 2,067,527 7.9271 -0.67%
2021-04-09 0 11.98 11.96 11.98 11.74 12.02 2,303,944 27,278,167 11.840 8.053 8.039 8.053 7.891 8.079 3,427,649 7.9583 2.57%
2021-04-08 0 11.68 11.68 11.70 11.58 11.90 863,000 10,065,570 11.664 7.851 7.851 7.864 7.784 7.999 1,283,912 7.8398 -0.68%
2021-04-07 0 11.76 11.74 11.76 11.34 11.92 3,386,338 39,716,088 11.728 7.905 7.891 7.905 7.622 8.012 5,037,960 7.8834 3.52%
2021-04-01 0 11.36 11.36 11.38 11.30 11.42 492,000 5,574,540 11.330 7.636 7.636 7.649 7.595 7.676 731,964 7.6159 0.35%
2021-03-31 0 11.32 11.30 11.32 11.28 11.40 1,293,700 14,653,874 11.327 7.609 7.595 7.609 7.582 7.663 1,924,678 7.6137 -1.22%
2021-03-30 0 11.46 11.42 11.46 11.34 11.48 1,434,995 16,354,504 11.397 7.703 7.676 7.703 7.622 7.716 2,134,887 7.6606 0.00%
2021-03-29 0 11.46 11.44 11.46 11.32 11.50 3,041,000 34,686,922 11.406 7.703 7.690 7.703 7.609 7.730 4,524,190 7.6670 1.06%
2021-03-26 0 11.34 11.32 11.34 11.28 11.40 1,221,500 13,832,148 11.324 7.622 7.609 7.622 7.582 7.663 1,817,263 7.6115 0.35%
2021-03-25 0 11.30 11.30 11.32 11.16 11.38 1,524,500 17,215,450 11.293 7.595 7.595 7.609 7.501 7.649 2,268,046 7.5904 -0.53%
2021-03-24 0 11.36 11.32 11.36 11.28 11.64 1,182,500 13,430,230 11.358 7.636 7.609 7.636 7.582 7.824 1,759,242 7.6341 -1.73%
2021-03-23 0 11.56 11.54 11.56 11.34 11.60 1,763,000 20,287,815 11.508 7.770 7.757 7.770 7.622 7.797 2,622,870 7.7350 1.76%
2021-03-22 0 11.36 11.36 11.40 11.36 11.48 1,708,500 19,494,210 11.410 7.636 7.636 7.663 7.636 7.716 2,541,788 7.6695 -1.05%
2021-03-19 0 11.48 11.36 11.48 11.32 11.56 1,872,082 21,407,148 11.435 7.716 7.636 7.716 7.609 7.770 2,785,155 7.6862 -0.69%
2021-03-18 0 11.56 11.54 11.56 11.54 11.86 822,384 9,534,822 11.594 7.770 7.757 7.770 7.757 7.972 1,223,486 7.7932 -0.69%
2021-03-17 0 11.64 11.64 11.66 11.30 11.66 2,433,500 28,056,294 11.529 7.824 7.824 7.837 7.595 7.837 3,620,393 7.7495 3.01%
2021-03-16 0 11.30 11.28 11.30 11.22 11.42 872,500 9,852,355 11.292 7.595 7.582 7.595 7.542 7.676 1,298,045 7.5901 -0.18%
2021-03-15 0 11.32 11.32 11.34 11.26 11.42 1,693,902 19,253,784 11.367 7.609 7.609 7.622 7.569 7.676 2,520,071 7.6402 -0.35%
2021-03-12 0 11.36 11.34 11.36 11.16 11.38 2,898,000 32,790,810 11.315 7.636 7.622 7.636 7.501 7.649 4,311,445 7.6055 0.89%
2021-03-11 0 11.26 11.26 11.28 11.10 11.38 4,118,364 45,952,673 11.158 7.569 7.569 7.582 7.461 7.649 6,127,018 7.5000 1.08%
2021-03-10 0 11.14 11.14 11.16 11.00 11.20 677,500 7,517,643 11.096 7.488 7.488 7.501 7.394 7.528 1,007,938 7.4584 1.83%
2021-03-09 0 10.94 10.94 10.96 10.82 11.12 1,232,000 13,512,510 10.968 7.353 7.353 7.367 7.273 7.474 1,832,885 7.3723 0.55%
2021-03-08 0 10.88 10.88 10.90 10.88 11.18 2,560,500 28,101,525 10.975 7.313 7.313 7.327 7.313 7.515 3,809,335 7.3770 -2.68%
2021-03-05 0 11.18 11.18 11.20 11.00 11.24 3,365,247 37,521,147 11.150 7.515 7.515 7.528 7.394 7.555 5,006,582 7.4944 0.00%
2021-03-04 0 11.18 11.18 11.22 11.18 11.36 2,142,500 24,156,685 11.275 7.515 7.515 7.542 7.515 7.636 3,187,464 7.5787 -0.89%
2021-03-03 0 11.28 11.28 11.30 11.16 11.36 1,565,847 17,657,646 11.277 7.582 7.582 7.595 7.501 7.636 2,329,559 7.5798 0.36%
2021-03-02 0 11.24 11.24 11.26 11.24 11.42 1,117,500 12,603,175 11.278 7.555 7.555 7.569 7.555 7.676 1,662,539 7.5807 -0.71%
2021-03-01 0 11.32 11.30 11.32 11.16 11.40 997,500 11,275,825 11.304 7.609 7.595 7.609 7.501 7.663 1,484,012 7.5982 0.53%
2021-02-26 0 11.26 11.26 11.32 11.10 11.64 3,893,500 44,221,630 11.358 7.569 7.569 7.609 7.461 7.824 5,792,481 7.6343 -0.88%
2021-02-25 0 11.36 11.36 11.38 10.82 11.42 5,128,478 57,096,710 11.133 7.636 7.636 7.649 7.273 7.676 7,629,796 7.4834 4.60%
2021-02-24 0 10.86 10.86 10.88 10.72 11.12 4,991,331 54,365,494 10.892 7.300 7.300 7.313 7.206 7.474 7,425,758 7.3212 -0.37%
2021-02-23 0 10.90 10.90 10.92 10.84 11.16 4,489,662 49,244,883 10.969 7.327 7.327 7.340 7.286 7.501 6,679,410 7.3726 -2.15%
2021-02-22 0 11.14 11.14 11.16 11.10 11.48 3,909,915 43,897,581 11.227 7.488 7.488 7.501 7.461 7.716 5,816,902 7.5466 0.36%
2021-02-19 0 11.10 11.08 11.10 11.06 11.38 2,695,000 29,972,795 11.122 7.461 7.448 7.461 7.434 7.649 4,009,435 7.4756 -1.25%
2021-02-18 0 11.24 11.22 11.24 11.14 11.44 3,170,538 35,596,577 11.227 7.555 7.542 7.555 7.488 7.690 4,716,908 7.5466 0.54%
2021-02-17 0 11.18 11.18 11.20 11.16 11.36 2,679,593 30,052,457 11.215 7.515 7.515 7.528 7.501 7.636 3,986,514 7.5385 -0.53%
2021-02-16 0 11.24 11.22 11.24 11.24 11.62 2,964,000 33,512,715 11.307 7.555 7.542 7.555 7.555 7.811 4,409,635 7.5999 -3.27%
2021-02-11 0 11.62 11.60 11.62 11.44 11.62 2,402,000 27,764,630 11.559 7.811 7.797 7.811 7.690 7.811 3,573,530 7.7695 0.17%
2021-02-10 0 11.60 11.58 11.60 11.48 11.86 1,242,583 14,453,975 11.632 7.797 7.784 7.797 7.716 7.972 1,848,629 7.8188 0.87%
2021-02-09 0 11.50 11.50 11.52 11.30 11.60 2,379,144 27,291,067 11.471 7.730 7.730 7.743 7.595 7.797 3,539,526 7.7104 -0.35%
2021-02-08 0 11.54 11.54 11.56 11.22 11.58 2,272,000 25,887,290 11.394 7.757 7.757 7.770 7.542 7.784 3,380,125 7.6587 1.94%
2021-02-05 0 11.32 11.30 11.32 11.26 11.42 2,434,076 27,556,790 11.321 7.609 7.595 7.609 7.569 7.676 3,621,250 7.6097 0.00%
2021-02-04 0 11.32 11.32 11.34 11.26 11.56 2,358,570 26,823,029 11.373 7.609 7.609 7.622 7.569 7.770 3,508,918 7.6442 -1.39%
2021-02-03 0 11.48 11.48 11.50 11.40 11.74 1,813,375 20,827,165 11.485 7.716 7.716 7.730 7.663 7.891 2,697,814 7.7200 -1.54%
2021-02-02 0 11.66 11.66 11.68 11.36 11.72 3,797,800 43,747,437 11.519 7.837 7.837 7.851 7.636 7.878 5,650,105 7.7428 2.82%
2021-02-01 0 11.34 11.34 11.36 11.26 11.46 940,000 10,654,840 11.335 7.622 7.622 7.636 7.569 7.703 1,398,467 7.6189 0.89%
2021-01-29 0 11.24 11.22 11.24 11.18 11.42 1,375,500 15,449,900 11.232 7.555 7.542 7.555 7.515 7.676 2,046,374 7.5499 0.36%
2021-01-28 0 11.20 11.18 11.20 11.16 11.56 4,509,388 51,364,402 11.391 7.528 7.515 7.528 7.501 7.770 6,708,757 7.6563 -2.61%
2021-01-27 0 11.50 11.48 11.50 11.10 11.60 4,826,213 54,391,298 11.270 7.730 7.716 7.730 7.461 7.797 7,180,107 7.5753 1.77%
2021-01-26 0 11.30 11.30 11.32 11.26 11.62 4,649,500 52,870,245 11.371 7.595 7.595 7.609 7.569 7.811 6,917,205 7.6433 -1.91%
2021-01-25 0 11.52 11.52 11.54 11.50 12.00 3,057,000 35,485,715 11.608 7.743 7.743 7.757 7.730 8.066 4,547,994 7.8025 -3.03%
2021-01-22 0 11.88 11.86 11.88 11.84 12.12 3,398,748 40,396,726 11.886 7.985 7.972 7.985 7.958 8.147 5,056,423 7.9892 -1.66%
2021-01-21 0 12.08 12.08 12.12 12.00 12.26 1,016,500 12,323,440 12.123 8.120 8.120 8.147 8.066 8.241 1,512,279 8.1489 0.50%
2021-01-20 0 12.02 12.02 12.04 11.90 12.28 2,981,000 35,896,860 12.042 8.079 8.079 8.093 7.999 8.254 4,434,926 8.0941 0.17%
2021-01-19 0 12.00 12.00 12.02 11.86 12.16 1,508,000 18,056,970 11.974 8.066 8.066 8.079 7.972 8.174 2,243,498 8.0486 -0.50%
2021-01-18 0 12.06 12.06 12.08 12.00 12.50 1,358,000 16,505,026 12.154 8.106 8.106 8.120 8.066 8.402 2,020,339 8.1694 0.50%
2021-01-15 0 12.00 11.98 12.00 11.90 12.42 1,984,500 23,927,896 12.057 8.066 8.053 8.066 7.999 8.348 2,952,402 8.1046 -2.28%
2021-01-14 0 12.28 12.28 12.32 12.08 12.44 2,435,193 29,831,265 12.250 8.254 8.254 8.281 8.120 8.362 3,622,912 8.2341 0.99%
2021-01-13 0 12.16 12.14 12.16 12.00 12.24 1,194,000 14,514,950 12.157 8.174 8.160 8.174 8.066 8.227 1,776,351 8.1712 -0.49%
2021-01-12 0 12.22 12.16 12.22 12.02 12.22 973,500 11,827,120 12.149 8.214 8.174 8.214 8.079 8.214 1,448,306 8.1662 1.66%
2021-01-11 0 12.02 12.00 12.02 11.76 12.04 2,120,600 25,191,608 11.880 8.079 8.066 8.079 7.905 8.093 3,154,882 7.9850 1.86%
2021-01-08 0 11.80 11.78 11.80 11.66 11.86 1,584,065 18,611,096 11.749 7.932 7.918 7.932 7.837 7.972 2,356,663 7.8972 0.00%
2021-01-07 0 11.80 11.78 11.80 11.70 11.92 1,142,276 13,447,745 11.773 7.932 7.918 7.932 7.864 8.012 1,699,399 7.9132 -0.51%
2021-01-06 0 11.86 11.86 11.90 11.66 12.04 2,398,155 28,422,813 11.852 7.972 7.972 7.999 7.837 8.093 3,567,810 7.9665 0.34%
2021-01-05 0 11.82 11.80 11.82 11.64 11.94 1,286,055 15,130,484 11.765 7.945 7.932 7.945 7.824 8.026 1,913,304 7.9080 0.00%
2021-01-04 0 11.82 11.80 11.82 11.64 12.00 1,664,000 19,619,490 11.791 7.945 7.932 7.945 7.824 8.066 2,475,584 7.9252 -1.50%
2020-12-31 0 12.00 11.90 12.00 11.64 12.00 1,074,000 12,670,080 11.797 8.066 7.999 8.066 7.824 8.066 1,597,823 7.9296 1.35%
2020-12-30 0 11.84 11.82 11.84 11.82 12.06 792,708 9,435,836 11.903 7.958 7.945 7.958 7.945 8.106 1,179,336 8.0010 -0.67%
2020-12-29 0 11.92 11.90 11.92 11.88 12.18 2,104,484 25,209,192 11.979 8.012 7.999 8.012 7.985 8.187 3,130,906 8.0517 0.68%
2020-12-28 0 11.84 11.84 11.88 11.52 11.92 3,183,600 37,376,385 11.740 7.958 7.958 7.985 7.743 8.012 4,736,341 7.8914 1.54%
2020-12-24 0 11.66 11.66 11.68 11.40 11.66 1,585,100 18,328,328 11.563 7.837 7.837 7.851 7.663 7.837 2,358,202 7.7722 2.10%
2020-12-23 0 11.42 11.40 11.42 11.32 11.68 1,154,932 13,177,537 11.410 7.676 7.663 7.676 7.609 7.851 1,718,228 7.6693 -0.87%
2020-12-22 0 11.52 11.50 11.52 11.44 11.72 1,465,500 16,906,680 11.537 7.743 7.730 7.743 7.690 7.878 2,180,270 7.7544 0.00%
2020-12-21 0 11.52 11.50 11.52 11.52 11.80 1,833,620 21,245,976 11.587 7.743 7.730 7.743 7.743 7.932 2,727,933 7.7883 -2.37%
2020-12-18 0 11.80 11.80 11.82 11.80 11.98 2,011,500 23,908,135 11.886 7.932 7.932 7.945 7.932 8.053 2,992,571 7.9892 0.68%
2020-12-17 0 11.72 11.72 11.74 11.68 12.28 4,788,500 56,942,046 11.891 7.878 7.878 7.891 7.851 8.254 7,124,000 7.9930 -2.82%
2020-12-16 0 12.44 12.42 12.44 12.30 12.58 5,970,500 74,186,805 12.426 8.106 8.093 8.106 8.015 8.198 9,162,378 8.0969 -0.64%
2020-12-15 0 12.52 12.52 12.58 12.50 12.90 1,865,726 23,637,333 12.669 8.158 8.158 8.198 8.145 8.406 2,863,158 8.2557 -1.88%
2020-12-14 0 12.76 12.76 12.78 12.40 12.90 1,105,500 14,068,745 12.726 8.315 8.315 8.328 8.080 8.406 1,696,509 8.2928 2.57%
2020-12-11 0 12.44 12.42 12.44 12.26 12.58 2,655,504 32,868,774 12.378 8.106 8.093 8.106 7.989 8.198 4,075,158 8.0656 -1.27%
2020-12-10 0 12.60 12.60 12.62 12.52 13.28 1,957,277 24,840,357 12.691 8.211 8.211 8.224 8.158 8.654 3,003,653 8.2700 -2.63%
2020-12-09 0 12.94 12.94 12.96 12.90 13.20 2,517,444 32,837,565 13.044 8.432 8.432 8.445 8.406 8.602 3,863,290 8.4999 -1.37%
2020-12-08 0 13.12 13.10 13.12 13.10 13.40 1,084,500 14,328,420 13.212 8.549 8.536 8.549 8.536 8.732 1,664,283 8.6094 -1.65%
2020-12-07 0 13.34 13.32 13.34 13.32 13.44 1,941,833 25,980,528 13.379 8.693 8.680 8.693 8.680 8.758 2,979,953 8.7184 -0.45%
2020-12-04 0 13.40 13.38 13.40 13.34 13.48 3,738,000 50,230,127 13.438 8.732 8.719 8.732 8.693 8.784 5,736,365 8.7564 -0.30%
2020-12-03 0 13.44 13.44 13.46 13.40 13.60 2,209,664 29,739,360 13.459 8.758 8.758 8.771 8.732 8.862 3,390,968 8.7702 -0.44%
2020-12-02 0 13.50 13.48 13.50 13.38 13.72 2,430,000 32,684,958 13.451 8.797 8.784 8.797 8.719 8.940 3,729,098 8.7648 0.75%
2020-12-01 0 13.40 13.40 13.42 13.30 13.48 2,634,072 35,234,769 13.377 8.732 8.732 8.745 8.667 8.784 4,042,268 8.7166 0.00%
2020-11-30 0 13.40 13.36 13.40 13.26 13.80 2,746,114 36,819,825 13.408 8.732 8.706 8.732 8.641 8.993 4,214,209 8.7371 -2.19%
2020-11-27 0 13.70 13.66 13.70 13.36 13.74 1,260,500 17,102,222 13.568 8.927 8.901 8.927 8.706 8.953 1,934,374 8.8412 1.63%
2020-11-26 0 13.48 13.42 13.48 13.26 13.50 1,005,393 13,449,043 13.377 8.784 8.745 8.784 8.641 8.797 1,542,884 8.7168 -0.15%
2020-11-25 0 13.50 13.46 13.50 13.30 13.60 1,771,100 23,808,310 13.443 8.797 8.771 8.797 8.667 8.862 2,717,944 8.7597 0.00%
2020-11-24 0 13.50 13.46 13.50 13.20 13.50 1,688,512 22,513,519 13.333 8.797 8.771 8.797 8.602 8.797 2,591,204 8.6884 2.12%
2020-11-23 0 13.22 13.18 13.22 13.12 13.38 1,263,500 16,711,050 13.226 8.615 8.589 8.615 8.549 8.719 1,938,977 8.6185 -0.30%
2020-11-20 0 13.26 13.26 13.28 13.22 13.54 835,526 11,087,893 13.271 8.641 8.641 8.654 8.615 8.823 1,282,205 8.6475 -1.04%
2020-11-19 0 13.40 13.38 13.40 13.00 13.68 3,222,208 42,909,329 13.317 8.732 8.719 8.732 8.471 8.914 4,944,827 8.6776 0.30%
2020-11-18 0 13.36 13.34 13.36 13.12 13.40 1,576,000 20,996,955 13.323 8.706 8.693 8.706 8.549 8.732 2,418,542 8.6817 0.30%
2020-11-17 0 13.32 13.30 13.32 13.00 13.32 1,787,000 23,576,750 13.194 8.680 8.667 8.680 8.471 8.680 2,742,345 8.5973 1.68%
2020-11-16 0 13.10 13.08 13.10 12.96 13.14 1,025,000 13,383,220 13.057 8.536 8.523 8.536 8.445 8.562 1,572,973 8.5082 0.31%
2020-11-13 0 13.06 13.00 13.06 12.74 13.08 1,911,050 24,678,148 12.913 8.510 8.471 8.510 8.302 8.523 2,932,713 8.4148 1.24%
2020-11-12 0 12.90 12.88 12.90 12.70 12.96 1,568,500 20,165,658 12.857 8.406 8.393 8.406 8.276 8.445 2,407,033 8.3778 0.94%
2020-11-11 0 12.78 12.76 12.78 12.60 12.94 2,469,912 31,569,768 12.782 8.328 8.315 8.328 8.211 8.432 3,790,347 8.3290 0.63%
2020-11-10 0 12.70 12.68 12.70 12.30 12.74 2,172,500 27,306,360 12.569 8.276 8.263 8.276 8.015 8.302 3,333,936 8.1904 3.42%
2020-11-09 0 12.28 12.28 12.30 12.22 12.46 1,091,000 13,449,480 12.328 8.002 8.002 8.015 7.963 8.119 1,674,257 8.0331 -0.16%
2020-11-06 0 12.30 12.30 12.32 12.30 12.46 1,134,407 14,007,118 12.348 8.015 8.015 8.028 8.015 8.119 1,740,870 8.0460 0.49%
2020-11-05 0 12.24 12.24 12.28 11.94 12.34 3,443,500 42,027,408 12.205 7.976 7.976 8.002 7.780 8.041 5,284,423 7.9531 2.17%
2020-11-04 0 11.98 11.98 12.00 11.82 12.28 4,639,204 55,692,998 12.005 7.807 7.807 7.820 7.702 8.002 7,119,360 7.8228 -1.64%
2020-11-03 0 12.18 12.16 12.18 12.02 12.64 6,134,911 75,746,741 12.347 7.937 7.924 7.937 7.833 8.237 9,414,684 8.0456 -2.09%
2020-11-02 0 12.44 12.44 12.48 12.42 13.40 2,806,500 36,107,180 12.866 8.106 8.106 8.132 8.093 8.732 4,306,878 8.3836 -6.89%
2020-10-30 0 13.36 13.32 13.36 13.30 13.76 2,847,567 38,364,037 13.473 8.706 8.680 8.706 8.667 8.966 4,369,900 8.7792 -2.91%
2020-10-29 0 13.76 13.74 13.76 13.50 13.76 2,402,000 32,813,565 13.661 8.966 8.953 8.966 8.797 8.966 3,686,129 8.9019 -0.43%
2020-10-28 0 13.82 13.82 13.84 13.64 13.96 1,041,145 14,365,117 13.797 9.006 9.006 9.019 8.888 9.097 1,597,750 8.9908 -0.58%
2020-10-27 0 13.90 13.84 13.90 13.62 14.06 1,940,047 26,838,297 13.834 9.058 9.019 9.058 8.875 9.162 2,977,212 9.0146 -1.28%
2020-10-23 0 14.08 14.08 14.10 13.90 14.44 1,248,449 17,597,131 14.095 9.175 9.175 9.188 9.058 9.410 1,915,880 9.1849 -1.54%
2020-10-22 0 14.30 14.30 14.32 14.24 14.44 1,122,209 16,056,866 14.308 9.318 9.318 9.331 9.279 9.410 1,722,151 9.3237 -0.97%
2020-10-21 0 14.44 14.44 14.50 14.28 14.60 1,791,646 25,929,372 14.472 9.410 9.410 9.449 9.305 9.514 2,749,475 9.4307 0.70%
2020-10-20 0 14.34 14.28 14.34 14.12 14.34 1,650,366 23,511,839 14.246 9.344 9.305 9.344 9.201 9.344 2,532,665 9.2834 1.27%
2020-10-19 0 14.16 14.16 14.18 14.16 14.40 2,841,929 40,456,095 14.235 9.227 9.227 9.240 9.227 9.384 4,361,247 9.2763 -0.98%
2020-10-16 0 14.30 14.30 14.32 14.20 14.44 1,929,000 27,589,637 14.303 9.318 9.318 9.331 9.253 9.410 2,960,259 9.3200 0.28%
2020-10-15 0 14.26 14.24 14.26 14.10 14.38 5,558,500 79,379,669 14.281 9.292 9.279 9.292 9.188 9.370 8,530,119 9.3058 -0.42%
2020-10-14 0 14.32 14.30 14.32 14.14 14.46 2,685,500 38,394,225 14.297 9.331 9.318 9.331 9.214 9.423 4,121,190 9.3163 -0.42%
2020-10-12 0 14.38 14.30 14.38 14.24 14.42 667,000 9,564,900 14.340 9.370 9.318 9.370 9.279 9.397 1,023,584 9.3445 1.70%
2020-10-09 0 14.14 14.14 14.20 14.12 14.56 1,855,794 26,393,248 14.222 9.214 9.214 9.253 9.201 9.488 2,847,917 9.2676 -2.35%
2020-10-08 0 14.48 14.44 14.48 14.40 14.50 236,000 3,407,660 14.439 9.436 9.410 9.436 9.384 9.449 362,168 9.4091 1.26%
2020-10-07 0 14.30 14.30 14.38 14.22 14.50 1,197,093 17,258,421 14.417 9.318 9.318 9.370 9.266 9.449 1,837,069 9.3945 -2.05%
2020-10-06 0 14.60 14.60 14.62 14.50 14.82 2,289,468 33,603,984 14.678 9.514 9.514 9.527 9.449 9.657 3,513,436 9.5644 -1.22%
2020-10-05 0 14.78 14.76 14.78 14.66 14.92 809,000 11,943,300 14.763 9.631 9.618 9.631 9.553 9.722 1,241,498 9.6201 0.27%
2020-09-30 0 14.74 14.70 14.74 14.68 14.86 691,747 10,194,345 14.737 9.605 9.579 9.605 9.566 9.683 1,061,561 9.6032 -0.54%
2020-09-29 0 14.82 14.80 14.82 14.64 14.84 620,500 9,166,475 14.773 9.657 9.644 9.657 9.540 9.670 952,224 9.6264 0.00%
2020-09-28 0 14.82 14.82 14.86 14.72 14.96 1,556,600 23,020,105 14.789 9.657 9.657 9.683 9.592 9.748 2,388,771 9.6368 0.68%
2020-09-25 0 14.72 14.68 14.76 14.62 14.98 1,124,110 16,595,717 14.763 9.592 9.566 9.618 9.527 9.761 1,725,068 9.6203 -1.21%
2020-09-24 0 14.90 14.88 14.90 14.76 15.22 1,198,000 17,841,730 14.893 9.709 9.696 9.709 9.618 9.918 1,838,461 9.7047 -1.59%
2020-09-23 0 15.14 15.12 15.14 14.94 15.30 2,328,589 35,251,671 15.139 9.866 9.853 9.866 9.735 9.970 3,573,472 9.8648 1.75%
2020-09-22 0 14.88 14.82 14.88 14.48 14.92 2,916,391 42,790,964 14.673 9.696 9.657 9.696 9.436 9.722 4,475,517 9.5611 2.34%
2020-09-21 0 14.54 14.54 14.56 14.38 14.58 708,423 10,249,857 14.469 9.475 9.475 9.488 9.370 9.501 1,087,152 9.4282 1.39%
2020-09-18 0 14.34 14.32 14.34 14.30 14.50 933,428 13,431,125 14.389 9.344 9.331 9.344 9.318 9.449 1,432,446 9.3764 0.28%
2020-09-17 0 14.30 14.28 14.30 14.24 14.50 712,500 10,182,089 14.291 9.318 9.305 9.318 9.279 9.449 1,093,408 9.3122 -0.14%
2020-09-16 0 14.32 14.32 14.34 14.32 14.72 882,205 12,771,813 14.477 9.331 9.331 9.344 9.331 9.592 1,353,839 9.4338 -1.65%
2020-09-15 0 14.56 14.56 14.58 14.52 14.66 456,608 6,654,626 14.574 9.488 9.488 9.501 9.462 9.553 700,714 9.4969 -0.27%
2020-09-14 0 14.60 14.58 14.60 14.44 14.66 635,096 9,232,400 14.537 9.514 9.501 9.514 9.410 9.553 974,623 9.4728 0.41%
2020-09-11 0 14.54 14.52 14.54 14.32 14.54 284,214 4,114,006 14.475 9.475 9.462 9.475 9.331 9.475 436,157 9.4324 1.39%
2020-09-10 0 14.34 14.32 14.34 14.22 14.50 909,005 12,997,520 14.299 9.344 9.331 9.344 9.266 9.449 1,394,966 9.3174 -0.69%
2020-09-09 0 14.44 14.42 14.44 14.24 14.44 759,500 10,885,591 14.333 9.410 9.397 9.410 9.279 9.410 1,165,535 9.3396 1.40%
2020-09-08 0 14.24 14.22 14.24 14.16 14.48 417,500 5,958,642 14.272 9.279 9.266 9.279 9.227 9.436 640,699 9.3002 0.28%
2020-09-07 0 14.20 14.20 14.26 14.12 14.62 801,459 11,415,338 14.243 9.253 9.253 9.292 9.201 9.527 1,229,926 9.2813 -2.61%
2020-09-04 0 14.58 14.58 14.60 14.54 14.88 547,916 8,030,155 14.656 9.501 9.501 9.514 9.475 9.696 840,836 9.5502 -2.28%
2020-09-03 0 14.92 14.88 14.92 14.76 14.96 459,898 6,848,845 14.892 9.722 9.696 9.722 9.618 9.748 705,763 9.7042 1.08%
2020-09-02 0 14.76 14.76 14.80 14.70 14.96 611,000 9,046,545 14.806 9.618 9.618 9.644 9.579 9.748 937,646 9.6481 -0.54%
2020-09-01 0 14.84 14.84 14.86 14.52 14.94 907,447 13,396,896 14.763 9.670 9.670 9.683 9.462 9.735 1,392,576 9.6202 2.20%
2020-08-31 0 14.52 14.52 14.54 14.30 14.80 1,691,000 24,729,485 14.624 9.462 9.462 9.475 9.318 9.644 2,595,022 9.5296 1.97%
2020-08-28 0 14.24 14.22 14.24 14.10 14.36 1,171,000 16,693,910 14.256 9.279 9.266 9.279 9.188 9.357 1,797,026 9.2897 0.28%
2020-08-27 0 14.20 14.18 14.20 14.08 14.52 1,149,424 16,338,967 14.215 9.253 9.240 9.253 9.175 9.462 1,763,915 9.2629 -2.07%
2020-08-26 0 14.50 14.48 14.50 14.40 14.76 452,708 6,562,970 14.497 9.449 9.436 9.449 9.384 9.618 694,729 9.4468 -1.63%
2020-08-25 0 14.74 14.72 14.74 14.54 14.76 1,156,500 17,004,826 14.704 9.605 9.592 9.605 9.475 9.618 1,774,774 9.5814 0.55%
2020-08-24 0 14.66 14.64 14.66 14.36 14.70 522,166 7,624,946 14.603 9.553 9.540 9.553 9.357 9.579 801,320 9.5155 1.81%
2020-08-21 0 14.40 14.40 14.44 14.34 14.60 1,023,746 14,809,170 14.466 9.384 9.384 9.410 9.344 9.514 1,571,049 9.4263 -0.14%
2020-08-20 0 14.42 14.40 14.42 14.32 14.68 598,005 8,635,057 14.440 9.397 9.384 9.397 9.331 9.566 917,703 9.4094 -1.77%
2020-08-19 0 14.68 14.66 14.68 14.64 14.82 1,204,030 17,713,826 14.712 9.566 9.553 9.566 9.540 9.657 1,847,714 9.5869 -0.68%
2020-08-18 0 14.78 14.78 14.80 14.64 14.84 1,422,825 20,981,842 14.747 9.631 9.631 9.644 9.540 9.670 2,183,479 9.6094 -0.14%
2020-08-17 0 14.80 14.80 14.82 14.70 15.20 2,584,000 38,290,795 14.818 9.644 9.644 9.657 9.579 9.905 3,965,427 9.6562 -2.37%
2020-08-14 0 15.16 15.14 15.16 15.00 15.28 923,159 13,983,997 15.148 9.879 9.866 9.879 9.774 9.957 1,416,687 9.8709 -0.26%
2020-08-13 0 15.20 15.18 15.20 15.08 15.32 2,836,378 43,130,080 15.206 9.905 9.892 9.905 9.827 9.983 4,352,729 9.9087 -0.13%
2020-08-12 0 15.22 15.22 15.24 15.18 15.32 2,293,512 34,877,123 15.207 9.918 9.918 9.931 9.892 9.983 3,519,642 9.9093 -0.39%
2020-08-11 0 15.28 15.28 15.30 15.18 15.38 2,001,500 30,606,325 15.292 9.957 9.957 9.970 9.892 10.02 3,071,518 9.9646 -0.13%
2020-08-10 0 15.30 15.26 15.30 15.12 15.60 1,301,602 19,851,017 15.251 9.970 9.944 9.970 9.853 10.17 1,997,449 9.9382 1.06%
2020-08-07 0 15.14 15.12 15.14 15.00 15.46 1,282,933 19,387,769 15.112 9.866 9.853 9.866 9.774 10.07 1,968,799 9.8475 -1.05%
2020-08-06 0 15.30 15.28 15.30 14.86 15.34 1,503,383 22,651,143 15.067 9.970 9.957 9.970 9.683 9.996 2,307,104 9.8180 3.10%
2020-08-05 0 14.84 14.84 14.86 14.46 14.94 804,241 11,825,344 14.704 9.670 9.670 9.683 9.423 9.735 1,234,195 9.5814 2.63%
2020-08-04 0 14.46 14.46 14.48 14.32 14.60 1,915,100 27,680,645 14.454 9.423 9.423 9.436 9.331 9.514 2,938,928 9.4186 0.98%
2020-08-03 0 14.32 14.32 14.40 14.18 14.42 1,405,799 20,128,871 14.319 9.331 9.331 9.384 9.240 9.397 2,157,351 9.3304 0.00%
2020-07-31 0 14.32 14.32 14.34 14.32 14.70 710,376 10,245,041 14.422 9.331 9.331 9.344 9.331 9.579 1,090,149 9.3978 -2.32%
2020-07-30 0 14.66 14.66 14.70 14.02 14.74 2,799,514 40,117,378 14.330 9.553 9.553 9.579 9.136 9.605 4,296,157 9.3380 4.42%
2020-07-29 0 14.04 14.04 14.06 13.92 14.12 1,229,405 17,254,527 14.035 9.149 9.149 9.162 9.071 9.201 1,886,655 9.1456 -0.43%
2020-07-28 0 14.10 14.08 14.10 14.04 14.22 888,663 12,536,176 14.107 9.188 9.175 9.188 9.149 9.266 1,363,749 9.1924 -0.28%
2020-07-27 0 14.14 14.12 14.14 14.00 14.20 1,977,843 27,930,793 14.122 9.214 9.201 9.214 9.123 9.253 3,035,214 9.2022 0.43%
2020-07-24 0 14.08 14.08 14.10 13.88 14.10 1,014,449 14,231,260 14.029 9.175 9.175 9.188 9.045 9.188 1,556,782 9.1415 0.57%
2020-07-23 0 14.00 13.98 14.00 13.92 14.08 400,000 5,595,355 13.988 9.123 9.110 9.123 9.071 9.175 613,843 9.1153 0.86%
2020-07-22 0 13.88 13.88 13.92 13.88 14.26 798,425 11,210,419 14.041 9.045 9.045 9.071 9.045 9.292 1,225,270 9.1493 -1.28%
2020-07-21 0 14.06 14.04 14.06 13.60 14.10 2,020,979 28,288,869 13.998 9.162 9.149 9.162 8.862 9.188 3,101,411 9.1213 3.99%
2020-07-20 0 13.52 13.50 13.52 13.44 13.74 1,926,297 26,094,395 13.546 8.810 8.797 8.810 8.758 8.953 2,956,111 8.8273 0.00%
2020-07-17 0 13.52 13.52 13.54 13.44 13.64 2,878,376 39,026,263 13.558 8.810 8.810 8.823 8.758 8.888 4,417,179 8.8351 0.45%
2020-07-16 0 13.46 13.46 13.48 13.40 13.52 907,500 12,209,405 13.454 8.771 8.771 8.784 8.732 8.810 1,392,657 8.7670 0.00%
2020-07-15 0 13.46 13.46 13.48 13.34 13.50 1,064,000 14,291,245 13.432 8.771 8.771 8.784 8.693 8.797 1,632,823 8.7525 1.20%
2020-07-14 0 13.30 13.28 13.30 13.26 13.44 1,267,820 16,851,191 13.292 8.667 8.654 8.667 8.641 8.758 1,945,607 8.6611 0.00%
2020-07-13 0 13.30 13.28 13.30 13.22 13.56 863,018 11,490,031 13.314 8.667 8.654 8.667 8.615 8.836 1,324,394 8.6757 -0.75%
2020-07-10 0 13.40 13.38 13.40 13.36 13.70 1,760,000 23,739,800 13.489 8.732 8.719 8.732 8.706 8.927 2,700,910 8.7896 -1.90%
2020-07-09 0 13.66 13.66 13.68 13.56 13.74 2,545,500 34,764,340 13.657 8.901 8.901 8.914 8.836 8.953 3,906,345 8.8995 0.00%
2020-07-08 0 13.66 13.64 13.66 13.56 13.70 1,036,294 14,122,799 13.628 8.901 8.888 8.901 8.836 8.927 1,590,305 8.8806 -0.44%
2020-07-07 0 13.72 13.68 13.72 13.50 13.72 1,301,636 17,774,498 13.656 8.940 8.914 8.940 8.797 8.940 1,997,501 8.8984 1.48%
2020-07-06 0 13.52 13.50 13.52 13.44 13.70 2,060,123 27,866,715 13.527 8.810 8.797 8.810 8.758 8.927 3,161,482 8.8144 -0.88%
2020-07-03 0 13.64 13.62 13.64 13.54 13.72 528,500 7,195,763 13.615 8.888 8.875 8.888 8.823 8.940 811,040 8.8723 0.29%
2020-07-02 0 13.60 13.58 13.60 13.28 13.68 2,604,608 35,315,845 13.559 8.862 8.849 8.862 8.654 8.914 3,997,053 8.8355 0.29%
2020-06-30 0 13.56 13.54 13.56 13.34 13.80 1,747,912 23,684,761 13.550 8.836 8.823 8.836 8.693 8.993 2,682,360 8.8298 1.19%
2020-06-29 0 13.40 13.36 13.40 13.34 13.40 2,194,379 29,303,524 13.354 8.732 8.706 8.732 8.693 8.732 3,367,512 8.7018 0.30%
2020-06-26 0 13.36 13.36 13.38 13.30 13.84 1,421,000 18,984,580 13.360 8.706 8.706 8.719 8.667 9.019 2,180,678 8.7058 -1.76%
2020-06-24 0 13.60 13.60 13.62 13.26 13.74 2,408,296 32,623,881 13.547 8.862 8.862 8.875 8.641 8.953 3,695,791 8.8273 1.80%
2020-06-23 0 13.36 13.36 13.38 13.18 13.40 2,518,500 33,478,280 13.293 8.706 8.706 8.719 8.589 8.732 3,864,911 8.6621 0.75%
2020-06-22 0 13.26 13.26 13.28 13.10 13.30 1,611,400 21,364,204 13.258 8.641 8.641 8.654 8.536 8.667 2,472,868 8.6394 -0.90%
2020-06-19 0 13.38 13.30 13.38 13.20 13.42 1,611,392 21,462,047 13.319 8.719 8.667 8.719 8.602 8.745 2,472,855 8.6791 0.00%
2020-06-18 0 13.38 13.34 13.38 13.24 13.42 1,524,000 20,304,430 13.323 8.719 8.693 8.719 8.628 8.745 2,338,743 8.6818 0.75%
2020-06-17 0 13.28 13.26 13.28 13.22 13.36 1,039,000 13,781,690 13.264 8.654 8.641 8.654 8.615 8.706 1,594,458 8.6435 0.30%
2020-06-16 0 13.24 13.24 13.26 13.22 13.36 711,285 9,434,102 13.264 8.628 8.628 8.641 8.615 8.706 1,091,544 8.6429 0.30%
2020-06-15 0 13.20 13.18 13.20 13.16 13.34 1,094,127 14,458,091 13.214 8.602 8.589 8.602 8.575 8.693 1,679,056 8.6108 -0.60%
2020-06-12 0 13.28 13.28 13.30 13.00 13.30 1,459,000 19,315,400 13.239 8.654 8.654 8.667 8.471 8.667 2,238,993 8.6268 0.76%
2020-06-11 0 13.18 13.16 13.18 13.14 13.48 994,500 13,124,425 13.197 8.589 8.575 8.589 8.562 8.784 1,526,168 8.5996 -0.75%
2020-06-10 0 13.28 13.26 13.28 13.18 13.78 2,314,500 31,038,280 13.410 8.654 8.641 8.654 8.589 8.979 3,551,851 8.7386 -2.64%
2020-06-09 0 13.64 13.62 13.64 13.44 13.70 1,767,725 24,015,366 13.586 8.888 8.875 8.888 8.758 8.927 2,712,765 8.8527 0.29%
2020-06-08 0 13.60 13.52 13.60 13.38 13.78 2,673,500 36,178,285 13.532 8.862 8.810 8.862 8.719 8.979 4,102,775 8.8180 -2.02%
2020-06-05 0 13.88 13.86 13.88 13.52 13.94 4,448,859 61,464,630 13.816 9.045 9.032 9.045 8.810 9.084 6,827,255 9.0028 1.31%
2020-06-04 0 13.70 13.66 13.70 13.60 13.88 1,347,324 18,440,604 13.687 8.927 8.901 8.927 8.862 9.045 2,067,614 8.9188 -0.58%
2020-06-03 0 13.78 13.76 13.78 13.62 13.90 1,996,081 27,456,261 13.755 8.979 8.966 8.979 8.875 9.058 3,063,202 8.9633 0.00%
2020-06-02 0 13.78 13.74 13.78 13.48 13.78 1,619,167 22,275,741 13.758 8.979 8.953 8.979 8.784 8.979 2,484,787 8.9648 1.77%
2020-06-01 0 13.54 13.52 13.54 13.36 13.68 2,828,092 38,264,321 13.530 8.823 8.810 8.823 8.706 8.914 4,340,013 8.8166 1.96%
2020-05-29 0 13.28 13.26 13.28 13.00 13.38 2,583,000 34,296,510 13.278 8.654 8.641 8.654 8.471 8.719 3,963,893 8.6522 0.00%
2020-05-28 0 13.28 13.28 13.30 13.02 13.72 4,186,000 55,820,120 13.335 8.654 8.654 8.667 8.484 8.940 6,423,870 8.6895 -3.35%
2020-05-27 0 13.74 13.66 13.74 13.44 13.74 3,323,049 45,275,796 13.625 8.953 8.901 8.953 8.758 8.953 5,099,578 8.8783 1.03%
2020-05-26 0 13.60 13.58 13.60 13.08 13.68 2,950,715 39,919,877 13.529 8.862 8.849 8.862 8.523 8.914 4,528,191 8.8159 3.82%
2020-05-25 0 13.10 13.08 13.10 12.96 13.12 1,397,697 18,231,357 13.044 8.536 8.523 8.536 8.445 8.549 2,144,917 8.4998 0.31%
2020-05-22 0 13.06 13.02 13.06 12.96 13.36 5,104,580 66,821,647 13.091 8.510 8.484 8.510 8.445 8.706 7,833,530 8.5302 -2.54%
2020-05-21 0 13.40 13.40 13.42 13.30 13.78 3,597,374 48,242,034 13.410 8.732 8.732 8.745 8.667 8.979 5,520,559 8.7386 0.45%
2020-05-20 0 13.34 13.32 13.34 13.28 13.42 1,830,418 24,400,131 13.330 8.693 8.680 8.693 8.654 8.745 2,808,974 8.6865 0.15%
2020-05-19 0 13.32 13.32 13.34 13.24 13.40 3,046,608 40,544,375 13.308 8.680 8.680 8.693 8.628 8.732 4,675,349 8.6719 0.30%
2020-05-18 0 13.28 13.28 13.30 13.20 13.46 3,634,602 48,362,327 13.306 8.654 8.654 8.667 8.602 8.771 5,577,690 8.6707 -0.30%
2020-05-15 0 13.32 13.30 13.32 13.16 13.36 1,824,124 24,184,040 13.258 8.680 8.667 8.680 8.575 8.706 2,799,316 8.6393 0.45%
2020-05-14 0 13.26 13.26 13.30 13.00 13.32 2,198,255 28,958,777 13.174 8.641 8.641 8.667 8.471 8.680 3,373,460 8.5843 -0.45%
2020-05-13 0 13.32 13.32 13.36 13.18 13.44 1,574,135 21,014,957 13.350 8.680 8.680 8.706 8.589 8.758 2,415,680 8.6994 0.15%
2020-05-12 0 13.30 13.28 13.30 13.24 13.60 2,116,500 28,257,505 13.351 8.667 8.654 8.667 8.628 8.862 3,247,998 8.7000 -1.70%
2020-05-11 0 13.90 13.90 13.92 13.80 14.06 2,726,296 38,044,627 13.955 8.817 8.817 8.829 8.753 8.918 4,298,209 8.8513 0.14%
2020-05-08 0 13.88 13.86 13.88 13.74 13.96 1,922,861 26,667,672 13.869 8.804 8.791 8.804 8.715 8.855 3,031,534 8.7968 0.58%
2020-05-07 0 13.80 13.80 13.82 13.50 13.98 4,655,212 64,404,217 13.835 8.753 8.753 8.766 8.563 8.867 7,339,289 8.7753 1.17%
2020-05-06 0 13.64 13.62 13.64 13.20 13.72 3,733,312 50,695,620 13.579 8.652 8.639 8.652 8.373 8.702 5,885,845 8.6131 3.18%
2020-05-05 0 13.22 13.20 13.22 13.00 13.36 2,086,828 27,582,711 13.218 8.385 8.373 8.385 8.246 8.474 3,290,040 8.3837 0.92%
2020-05-04 0 13.10 13.08 13.10 13.06 13.38 3,419,581 45,026,976 13.167 8.309 8.296 8.309 8.284 8.487 5,391,224 8.3519 -1.80%
2020-04-29 0 13.34 13.32 13.34 13.24 13.42 2,068,500 27,570,100 13.329 8.461 8.449 8.461 8.398 8.512 3,261,144 8.4541 -0.15%
2020-04-28 0 13.36 13.30 13.36 12.82 13.36 7,366,500 96,751,430 13.134 8.474 8.436 8.474 8.132 8.474 11,613,836 8.3307 3.73%
2020-04-27 0 12.88 12.84 12.88 12.72 12.98 8,216,000 105,110,070 12.793 8.170 8.144 8.170 8.068 8.233 12,953,136 8.1146 2.06%
2020-04-24 0 12.62 12.60 12.62 12.58 12.94 5,499,942 69,601,684 12.655 8.005 7.992 8.005 7.979 8.208 8,671,068 8.0269 -1.87%
2020-04-23 0 12.86 12.84 12.86 12.84 13.56 11,032,622 142,561,315 12.922 8.157 8.144 8.157 8.144 8.601 17,393,751 8.1961 -1.68%
2020-04-22 0 13.08 13.04 13.08 12.28 13.16 3,448,500 43,745,410 12.685 8.296 8.271 8.296 7.789 8.347 5,436,817 8.0461 2.51%
2020-04-21 0 12.76 12.74 12.76 12.74 13.30 5,576,639 72,186,634 12.945 8.093 8.081 8.093 8.081 8.436 8,791,987 8.2105 -4.06%
2020-04-20 0 13.30 13.28 13.30 13.26 13.52 2,392,500 31,920,370 13.342 8.436 8.423 8.436 8.411 8.576 3,771,955 8.4626 -0.15%
2020-04-17 0 13.32 13.32 13.38 13.00 13.68 3,046,000 40,335,890 13.242 8.449 8.449 8.487 8.246 8.677 4,802,246 8.3994 2.46%
2020-04-16 0 13.00 12.98 13.00 12.88 13.06 1,362,963 17,708,554 12.993 8.246 8.233 8.246 8.170 8.284 2,148,813 8.2411 -0.31%
2020-04-15 0 13.04 13.04 13.06 13.02 13.16 2,022,289 26,390,389 13.050 8.271 8.271 8.284 8.258 8.347 3,188,289 8.2773 -0.46%
2020-04-14 0 13.10 13.08 13.10 12.94 13.20 1,943,500 25,466,430 13.103 8.309 8.296 8.309 8.208 8.373 3,064,073 8.3113 0.77%
2020-04-09 0 13.00 13.00 13.04 12.98 13.28 2,112,356 27,571,703 13.053 8.246 8.246 8.271 8.233 8.423 3,330,287 8.2791 0.00%
2020-04-08 0 13.00 12.98 13.00 12.66 13.02 1,419,199 18,308,890 12.901 8.246 8.233 8.246 8.030 8.258 2,237,473 8.1828 0.31%
2020-04-07 0 12.96 12.94 12.96 12.84 13.20 2,540,877 33,011,359 12.992 8.220 8.208 8.220 8.144 8.373 4,005,882 8.2407 -1.82%
2020-04-06 0 13.20 13.16 13.20 12.86 13.24 4,137,205 53,813,039 13.007 8.373 8.347 8.373 8.157 8.398 6,522,612 8.2502 4.60%
2020-04-03 0 12.62 12.62 12.64 12.42 12.70 1,093,500 13,755,260 12.579 8.005 8.005 8.017 7.878 8.055 1,723,984 7.9788 2.77%
2020-04-02 0 12.28 12.28 12.36 12.20 12.48 574,113 7,074,573 12.323 7.789 7.789 7.840 7.738 7.916 905,132 7.8161 0.33%
2020-04-01 0 12.24 12.20 12.24 12.10 12.38 1,361,000 16,559,410 12.167 7.764 7.738 7.764 7.675 7.852 2,145,718 7.7174 0.00%
2020-03-31 0 12.24 12.24 12.26 12.14 12.56 1,416,620 17,379,040 12.268 7.764 7.764 7.776 7.700 7.967 2,233,407 7.7814 -1.13%
2020-03-30 0 12.38 12.38 12.40 12.04 12.56 1,137,860 14,028,538 12.329 7.852 7.852 7.865 7.637 7.967 1,793,921 7.8200 -1.75%
2020-03-27 0 12.60 12.60 12.62 12.16 12.76 2,193,740 27,503,415 12.537 7.992 7.992 8.005 7.713 8.093 3,458,595 7.9522 4.48%
2020-03-26 0 12.06 12.04 12.08 11.54 12.24 2,553,779 30,714,627 12.027 7.649 7.637 7.662 7.320 7.764 4,026,223 7.6286 3.08%
2020-03-25 0 11.70 11.70 11.76 11.22 11.86 2,463,763 28,535,078 11.582 7.421 7.421 7.459 7.117 7.523 3,884,306 7.3462 7.14%
2020-03-24 0 10.92 10.92 10.96 10.80 11.20 2,142,969 23,627,130 11.025 6.926 6.926 6.952 6.850 7.104 3,378,550 6.9933 1.87%
2020-03-23 0 10.72 10.70 10.72 10.56 11.16 3,570,470 38,408,781 10.757 6.800 6.787 6.800 6.698 7.079 5,629,112 6.8232 -4.80%
2020-03-20 0 11.26 11.26 11.28 10.84 11.36 3,108,603 34,388,372 11.062 7.142 7.142 7.155 6.876 7.205 4,900,944 7.0167 4.84%
2020-03-19 0 10.74 10.72 10.74 10.42 11.94 7,681,399 82,976,635 10.802 6.812 6.800 6.812 6.609 7.573 12,110,298 6.8517 -10.20%
2020-03-18 0 11.96 11.96 11.98 11.82 12.28 3,457,423 41,839,779 12.101 7.586 7.586 7.599 7.497 7.789 5,450,885 7.6758 -2.61%
2020-03-17 0 12.28 12.28 12.30 12.06 12.50 4,274,017 52,576,453 12.301 7.789 7.789 7.802 7.649 7.929 6,738,306 7.8026 -1.76%
2020-03-16 0 12.50 12.48 12.50 12.44 12.80 2,713,962 34,107,915 12.568 7.929 7.916 7.929 7.891 8.119 4,278,763 7.9714 -3.55%
2020-03-13 0 12.96 12.96 12.98 11.50 12.98 5,436,313 69,087,519 12.709 8.220 8.220 8.233 7.294 8.233 8,570,753 8.0608 -1.82%
2020-03-12 0 13.20 13.20 13.22 13.06 13.90 4,757,500 63,914,752 13.435 8.373 8.373 8.385 8.284 8.817 7,500,553 8.5213 -5.04%
2020-03-11 0 13.90 13.88 13.90 13.82 14.00 1,500,093 20,883,518 13.922 8.817 8.804 8.817 8.766 8.880 2,365,008 8.8302 -0.43%
2020-03-10 0 13.96 13.96 13.98 13.90 14.16 2,433,549 34,038,519 13.987 8.855 8.855 8.867 8.817 8.981 3,836,671 8.8719 -0.85%
2020-03-09 0 14.08 14.06 14.08 13.96 14.30 1,435,233 20,212,038 14.083 8.931 8.918 8.931 8.855 9.070 2,262,752 8.9325 -1.40%
2020-03-06 0 14.28 14.26 14.28 14.22 14.40 1,249,034 17,854,994 14.295 9.058 9.045 9.058 9.020 9.134 1,969,195 9.0672 -0.56%
2020-03-05 0 14.36 14.32 14.36 14.04 14.36 2,612,000 37,073,619 14.194 9.108 9.083 9.108 8.905 9.108 4,118,013 9.0028 1.84%
2020-03-04 0 14.10 14.10 14.12 14.08 14.20 1,249,500 17,669,375 14.141 8.943 8.943 8.956 8.931 9.007 1,969,930 8.9695 -0.28%
2020-03-03 0 14.14 14.14 14.16 14.06 14.24 1,706,656 24,158,925 14.156 8.969 8.969 8.981 8.918 9.032 2,690,670 8.9788 1.29%
2020-03-02 0 13.96 13.96 14.00 13.64 14.10 1,356,237 18,923,370 13.953 8.855 8.855 8.880 8.652 8.943 2,138,209 8.8501 0.00%
2020-02-28 0 13.96 13.96 13.98 13.96 14.30 1,237,115 17,346,315 14.022 8.855 8.855 8.867 8.855 9.070 1,950,404 8.8937 -2.38%
2020-02-27 0 14.30 14.26 14.30 14.00 14.34 1,852,573 26,282,560 14.187 9.070 9.045 9.070 8.880 9.096 2,920,719 8.9987 0.99%
2020-02-26 0 14.16 14.14 14.16 13.94 14.36 2,279,007 32,393,644 14.214 8.981 8.969 8.981 8.842 9.108 3,593,024 9.0157 -1.53%
2020-02-25 0 14.38 14.36 14.38 14.26 14.48 3,211,814 46,174,872 14.377 9.121 9.108 9.121 9.045 9.184 5,063,664 9.1189 -0.14%
2020-02-24 0 14.40 14.40 14.42 14.34 14.50 2,516,517 36,289,944 14.421 9.134 9.134 9.146 9.096 9.197 3,967,477 9.1469 0.28%
2020-02-21 0 14.36 14.34 14.36 14.28 14.40 1,556,577 22,313,778 14.335 9.108 9.096 9.108 9.058 9.134 2,454,060 9.0926 0.42%
2020-02-20 0 14.30 14.28 14.30 14.06 14.36 1,638,855 23,362,079 14.255 9.070 9.058 9.070 8.918 9.108 2,583,777 9.0418 0.28%
2020-02-19 0 14.26 14.22 14.26 14.04 14.28 1,695,665 24,036,788 14.175 9.045 9.020 9.045 8.905 9.058 2,673,342 8.9913 0.56%
2020-02-18 0 14.18 14.16 14.18 14.04 14.32 1,085,400 15,370,143 14.161 8.994 8.981 8.994 8.905 9.083 1,711,214 8.9820 -0.14%
2020-02-17 0 14.20 14.20 14.22 14.12 14.26 1,105,000 15,713,435 14.220 9.007 9.007 9.020 8.956 9.045 1,742,115 9.0197 0.28%
2020-02-14 0 14.16 14.16 14.18 13.90 14.24 1,500,335 21,141,487 14.091 8.981 8.981 8.994 8.817 9.032 2,365,390 8.9378 1.58%
2020-02-13 0 13.94 13.92 13.94 13.80 14.00 668,594 9,302,970 13.914 8.842 8.829 8.842 8.753 8.880 1,054,088 8.8256 -0.43%
2020-02-12 0 14.00 13.98 14.00 13.68 14.00 1,442,022 20,093,435 13.934 8.880 8.867 8.880 8.677 8.880 2,273,455 8.8383 0.57%
2020-02-11 0 13.92 13.90 13.92 13.66 14.06 1,072,153 14,928,787 13.924 8.829 8.817 8.829 8.664 8.918 1,690,329 8.8319 -1.00%
2020-02-10 0 14.06 14.06 14.08 13.58 14.18 1,845,838 25,920,355 14.043 8.918 8.918 8.931 8.614 8.994 2,910,101 8.9070 1.44%
2020-02-07 0 13.86 13.84 13.86 13.76 13.88 1,985,684 27,452,399 13.825 8.791 8.779 8.791 8.728 8.804 3,130,579 8.7691 0.14%
2020-02-06 0 13.84 13.84 13.86 13.72 13.90 1,525,402 21,052,097 13.801 8.779 8.779 8.791 8.702 8.817 2,404,910 8.7538 0.73%
2020-02-05 0 13.74 13.74 13.76 13.70 13.80 1,098,089 15,087,692 13.740 8.715 8.715 8.728 8.690 8.753 1,731,219 8.7151 -0.29%
2020-02-04 0 13.78 13.74 13.78 13.56 13.78 1,651,532 22,634,485 13.705 8.740 8.715 8.740 8.601 8.740 2,603,763 8.6930 1.32%
2020-02-03 0 13.60 13.60 13.64 13.22 13.66 3,360,185 45,414,577 13.516 8.626 8.626 8.652 8.385 8.664 5,297,582 8.5727 0.74%
2020-01-31 0 13.50 13.48 13.50 13.40 13.56 1,492,116 20,133,678 13.493 8.563 8.550 8.563 8.499 8.601 2,352,432 8.5587 -0.30%
2020-01-30 0 13.54 13.52 13.54 13.40 13.66 1,955,481 26,417,540 13.510 8.588 8.576 8.588 8.499 8.664 3,082,962 8.5689 1.04%
2020-01-29 0 13.40 13.40 13.42 13.22 13.66 1,233,943 16,622,007 13.471 8.499 8.499 8.512 8.385 8.664 1,945,403 8.5442 -2.19%
2020-01-24 0 13.70 13.68 13.70 13.58 13.76 521,089 7,098,561 13.623 8.690 8.677 8.690 8.614 8.728 821,536 8.6406 -0.58%
2020-01-23 0 13.78 13.74 13.78 13.50 13.84 1,099,372 15,100,959 13.736 8.740 8.715 8.740 8.563 8.779 1,733,242 8.7126 1.17%
2020-01-22 0 13.62 13.60 13.62 13.58 13.88 2,916,005 40,081,064 13.745 8.639 8.626 8.639 8.614 8.804 4,597,299 8.7184 0.44%
2020-01-21 0 13.56 13.56 13.58 13.20 13.56 1,299,500 17,422,380 13.407 8.601 8.601 8.614 8.373 8.601 2,048,759 8.5039 1.80%
2020-01-20 0 13.32 13.32 13.34 13.30 13.52 774,500 10,352,895 13.367 8.449 8.449 8.461 8.436 8.576 1,221,057 8.4786 -0.60%
2020-01-17 0 13.40 13.36 13.40 13.08 13.40 1,502,031 19,902,206 13.250 8.499 8.474 8.499 8.296 8.499 2,368,064 8.4044 1.82%
2020-01-16 0 13.16 13.14 13.16 13.06 13.30 2,101,457 27,638,508 13.152 8.347 8.335 8.347 8.284 8.436 3,313,104 8.3422 -0.60%
2020-01-15 0 13.24 13.22 13.24 13.02 13.40 801,500 10,617,360 13.247 8.398 8.385 8.398 8.258 8.499 1,263,624 8.4023 -0.45%
2020-01-14 0 13.30 13.28 13.30 13.22 13.38 1,468,200 19,486,752 13.273 8.436 8.423 8.436 8.385 8.487 2,314,727 8.4186 0.30%
2020-01-13 0 13.26 13.24 13.26 13.22 13.40 1,661,000 22,081,940 13.294 8.411 8.398 8.411 8.385 8.499 2,618,690 8.4324 -0.75%
2020-01-10 0 13.36 13.34 13.36 13.16 13.48 1,116,856 14,921,631 13.360 8.474 8.461 8.474 8.347 8.550 1,760,807 8.4743 -0.15%
2020-01-09 0 13.38 13.38 13.40 13.32 13.46 1,225,246 16,357,569 13.350 8.487 8.487 8.499 8.449 8.537 1,931,692 8.4680 1.06%
2020-01-08 0 13.24 13.22 13.24 13.08 13.38 1,233,320 16,304,126 13.220 8.398 8.385 8.398 8.296 8.487 1,944,421 8.3851 -0.45%
2020-01-07 0 13.30 13.28 13.30 13.02 13.40 925,141 12,316,480 13.313 8.436 8.423 8.436 8.258 8.499 1,458,554 8.4443 1.22%
2020-01-06 0 13.14 13.14 13.16 13.04 13.18 863,000 11,338,995 13.139 8.335 8.335 8.347 8.271 8.360 1,360,584 8.3339 0.46%
2020-01-03 0 13.08 13.04 13.08 13.02 13.28 635,818 8,327,145 13.097 8.296 8.271 8.296 8.258 8.423 1,002,414 8.3071 -0.15%
2020-01-02 0 13.10 13.10 13.12 13.02 13.18 836,000 10,953,865 13.103 8.309 8.309 8.322 8.258 8.360 1,318,016 8.3109 0.31%
2019-12-31 0 13.06 13.06 13.10 13.02 13.20 1,066,573 14,006,146 13.132 8.284 8.284 8.309 8.258 8.373 1,681,532 8.3294 -0.31%
2019-12-30 0 13.10 13.10 13.12 12.94 13.32 844,000 11,115,310 13.170 8.309 8.309 8.322 8.208 8.449 1,330,629 8.3534 1.08%
2019-12-27 0 12.96 12.96 12.98 12.90 13.16 1,106,562 14,378,993 12.994 8.220 8.220 8.233 8.182 8.347 1,744,577 8.2421 -0.77%
2019-12-24 0 13.06 13.00 13.06 12.88 13.08 765,500 9,945,660 12.992 8.284 8.246 8.284 8.170 8.296 1,206,868 8.2409 1.24%
2019-12-23 0 12.90 12.90 12.92 12.74 13.00 1,733,458 22,297,146 12.863 8.182 8.182 8.195 8.081 8.246 2,732,926 8.1587 -0.92%
2019-12-20 0 13.02 13.02 13.04 13.00 13.22 1,428,668 18,660,949 13.062 8.258 8.258 8.271 8.246 8.385 2,252,402 8.2849 -1.06%
2019-12-19 0 13.16 13.16 13.20 13.10 13.30 2,224,567 29,329,714 13.185 8.347 8.347 8.373 8.309 8.436 3,507,196 8.3627 -0.45%
2019-12-18 0 13.22 13.20 13.22 13.10 13.36 2,932,258 38,796,638 13.231 8.385 8.373 8.385 8.309 8.474 4,622,923 8.3922 -1.34%
2019-12-17 0 13.40 13.38 13.40 13.24 13.58 2,004,738 26,836,802 13.387 8.499 8.487 8.499 8.398 8.614 3,160,619 8.4910 1.21%
2019-12-16 0 13.60 13.60 13.62 13.50 13.80 1,591,575 21,683,148 13.624 8.398 8.398 8.410 8.336 8.521 2,577,464 8.4126 0.74%
2019-12-13 0 13.50 13.50 13.52 13.40 13.60 1,573,529 21,230,735 13.492 8.336 8.336 8.349 8.274 8.398 2,548,239 8.3315 0.00%
2019-12-12 0 13.50 13.48 13.50 13.38 13.68 2,289,500 30,843,690 13.472 8.336 8.324 8.336 8.262 8.447 3,707,713 8.3188 0.30%
2019-12-11 0 13.46 13.44 13.46 13.40 13.72 3,362,822 45,297,587 13.470 8.312 8.299 8.312 8.274 8.472 5,445,896 8.3177 -0.88%
2019-12-10 0 13.58 13.58 13.60 13.54 14.06 5,960,268 82,805,361 13.893 8.386 8.386 8.398 8.361 8.682 9,652,309 8.5788 -3.69%
2019-12-09 0 14.10 14.08 14.10 13.98 14.20 1,112,926 15,673,089 14.083 8.707 8.694 8.707 8.633 8.768 1,802,319 8.6961 0.57%
2019-12-06 0 14.02 14.00 14.02 13.96 14.14 890,607 12,471,869 14.004 8.657 8.645 8.657 8.620 8.731 1,442,286 8.6473 -0.14%
2019-12-05 0 14.04 14.04 14.06 13.92 14.06 2,019,000 28,195,163 13.965 8.670 8.670 8.682 8.596 8.682 3,269,654 8.6233 1.01%
2019-12-04 0 13.90 13.88 13.90 13.86 14.14 900,500 12,544,480 13.931 8.583 8.571 8.583 8.559 8.731 1,458,308 8.6021 -2.25%
2019-12-03 0 14.22 14.14 14.22 13.72 14.22 2,275,687 32,040,673 14.080 8.781 8.731 8.781 8.472 8.781 3,685,343 8.6941 3.34%
2019-12-02 0 13.76 13.70 13.76 13.64 13.86 572,510 7,852,425 13.716 8.497 8.460 8.497 8.423 8.559 927,147 8.4695 -0.15%
2019-11-29 0 13.78 13.74 13.78 13.54 13.80 956,500 13,133,365 13.731 8.509 8.484 8.509 8.361 8.521 1,548,996 8.4786 1.62%
2019-11-28 0 13.56 13.56 13.58 13.52 13.72 1,171,500 15,989,461 13.649 8.373 8.373 8.386 8.349 8.472 1,897,176 8.4280 -1.17%
2019-11-27 0 13.72 13.70 13.72 13.56 13.84 674,000 9,235,550 13.703 8.472 8.460 8.472 8.373 8.546 1,091,504 8.4613 0.15%
2019-11-26 0 13.70 13.68 13.70 13.66 13.92 1,874,000 25,690,700 13.709 8.460 8.447 8.460 8.435 8.596 3,034,834 8.4653 1.48%
2019-11-25 0 13.50 13.50 13.52 13.48 14.34 1,200,788 16,341,264 13.609 8.336 8.336 8.349 8.324 8.855 1,944,607 8.4034 -1.17%
2019-11-22 0 13.66 13.64 13.66 13.18 13.94 7,202,500 95,997,481 13.328 8.435 8.423 8.435 8.139 8.608 11,664,032 8.2302 3.48%
2019-11-21 0 13.20 13.18 13.20 12.30 13.36 2,774,905 36,296,842 13.080 8.151 8.139 8.151 7.595 8.250 4,493,798 8.0771 -1.49%
2019-11-20 0 13.40 13.38 13.40 13.24 13.44 1,059,500 14,171,610 13.376 8.274 8.262 8.274 8.176 8.299 1,715,799 8.2595 0.90%
2019-11-19 0 13.28 13.26 13.28 13.20 13.36 1,672,637 22,173,137 13.256 8.200 8.188 8.200 8.151 8.250 2,708,739 8.1858 0.45%
2019-11-18 0 13.22 13.20 13.22 13.20 13.48 1,365,500 18,110,930 13.263 8.163 8.151 8.163 8.151 8.324 2,211,348 8.1900 0.46%
2019-11-15 0 13.16 13.16 13.18 13.16 13.50 1,624,000 21,573,118 13.284 8.126 8.126 8.139 8.126 8.336 2,629,974 8.2028 -0.45%
2019-11-14 0 13.22 13.20 13.22 13.16 13.62 3,805,800 50,607,336 13.297 8.163 8.151 8.163 8.126 8.410 6,163,273 8.2111 -3.08%
2019-11-13 0 13.64 13.62 13.64 13.38 13.74 2,928,356 39,755,196 13.576 8.423 8.410 8.423 8.262 8.484 4,742,303 8.3831 -0.87%
2019-11-12 0 13.76 13.76 13.78 13.64 14.08 3,266,000 44,972,710 13.770 8.497 8.497 8.509 8.423 8.694 5,289,098 8.5029 -1.01%
2019-11-11 0 13.90 13.88 13.90 13.84 14.06 4,216,500 58,570,555 13.891 8.583 8.571 8.583 8.546 8.682 6,828,378 8.5775 -1.28%
2019-11-08 0 14.08 14.06 14.08 13.96 14.14 2,498,729 35,141,120 14.064 8.694 8.682 8.694 8.620 8.731 4,046,547 8.6842 0.14%
2019-11-07 0 14.06 14.04 14.06 13.86 14.12 4,475,714 62,728,823 14.015 8.682 8.670 8.682 8.559 8.719 7,248,160 8.6544 0.57%
2019-11-06 0 13.98 13.96 13.98 13.88 14.06 3,708,600 51,793,391 13.966 8.633 8.620 8.633 8.571 8.682 6,005,863 8.6238 -0.29%
2019-11-05 0 14.02 14.02 14.04 14.02 14.18 1,278,163 17,954,065 14.047 8.657 8.657 8.670 8.657 8.756 2,069,911 8.6738 -0.57%
2019-11-04 0 14.10 14.08 14.10 14.02 14.26 1,317,581 18,578,845 14.101 8.707 8.694 8.707 8.657 8.806 2,133,746 8.7071 0.00%
2019-11-01 0 14.10 14.10 14.12 14.00 14.32 2,889,000 40,776,932 14.115 8.707 8.707 8.719 8.645 8.843 4,678,568 8.7157 0.71%
2019-10-31 0 14.00 14.00 14.02 13.98 14.20 6,107,500 85,565,207 14.010 8.645 8.645 8.657 8.633 8.768 9,890,743 8.6510 -0.71%
2019-10-30 0 14.10 14.10 14.12 14.00 14.20 4,510,000 63,405,093 14.059 8.707 8.707 8.719 8.645 8.768 7,303,684 8.6812 0.71%
2019-10-29 0 14.00 14.00 14.02 13.84 14.06 5,372,120 75,221,047 14.002 8.645 8.645 8.657 8.546 8.682 8,699,837 8.6463 0.43%
2019-10-28 0 13.94 13.92 13.94 13.94 14.24 5,055,000 71,064,805 14.058 8.608 8.596 8.608 8.608 8.793 8,186,280 8.6810 -1.69%
2019-10-25 0 14.18 14.14 14.18 13.84 14.82 9,496,000 136,169,928 14.340 8.756 8.731 8.756 8.546 9.151 15,378,222 8.8547 -4.32%
2019-10-24 0 14.82 14.82 14.84 14.70 14.94 2,907,550 43,075,895 14.815 9.151 9.151 9.164 9.077 9.225 4,708,609 9.1483 -0.80%
2019-10-23 0 14.94 14.94 14.96 14.76 14.94 465,103 6,914,857 14.867 9.225 9.225 9.238 9.114 9.225 753,207 9.1805 -0.13%
2019-10-22 0 14.96 14.96 14.98 14.76 15.04 969,500 14,490,230 14.946 9.238 9.238 9.250 9.114 9.287 1,570,049 9.2292 -0.40%
2019-10-21 0 15.02 14.98 15.02 14.92 15.04 559,000 8,372,075 14.977 9.275 9.250 9.275 9.213 9.287 905,268 9.2482 -0.13%
2019-10-18 0 15.04 15.04 15.06 14.96 15.18 379,807 5,711,855 15.039 9.287 9.287 9.299 9.238 9.374 615,075 9.2864 0.13%
2019-10-17 0 15.02 15.02 15.04 14.86 15.14 1,189,500 17,858,630 15.014 9.275 9.275 9.287 9.176 9.349 1,926,326 9.2708 0.00%
2019-10-16 0 15.02 15.02 15.04 14.76 15.12 967,031 14,510,922 15.006 9.275 9.275 9.287 9.114 9.337 1,566,051 9.2659 0.13%
2019-10-15 0 15.00 15.00 15.04 14.88 15.32 3,890,606 58,996,447 15.164 9.262 9.262 9.287 9.188 9.460 6,300,611 9.3636 0.27%
2019-10-14 0 14.96 14.96 14.98 14.68 15.04 1,833,490 27,420,289 14.955 9.238 9.238 9.250 9.065 9.287 2,969,231 9.2348 1.22%
2019-10-11 0 14.78 14.76 14.78 14.70 14.96 1,710,177 25,345,587 14.820 9.127 9.114 9.127 9.077 9.238 2,769,533 9.1516 -0.54%
2019-10-10 0 14.86 14.86 14.88 14.38 14.94 3,353,057 49,704,336 14.824 9.176 9.176 9.188 8.880 9.225 5,430,082 9.1535 3.34%
2019-10-09 0 14.38 14.38 14.42 14.38 14.72 719,941 10,464,254 14.535 8.880 8.880 8.904 8.880 9.090 1,165,903 8.9752 -1.78%
2019-10-08 0 14.64 14.62 14.64 14.48 14.74 1,493,000 21,744,800 14.565 9.040 9.028 9.040 8.941 9.102 2,417,827 8.9935 -0.27%
2019-10-04 0 14.68 14.66 14.68 14.40 14.88 805,157 11,819,919 14.680 9.065 9.053 9.065 8.892 9.188 1,303,905 9.0650 1.10%
2019-10-03 0 14.52 14.50 14.52 14.44 14.56 1,417,500 20,592,255 14.527 8.966 8.954 8.966 8.917 8.991 2,295,559 8.9705 -0.27%
2019-10-02 0 14.56 14.52 14.56 14.36 14.58 1,153,000 16,690,544 14.476 8.991 8.966 8.991 8.867 9.003 1,867,217 8.9387 0.83%
2019-09-30 0 14.44 14.44 14.46 14.30 14.56 592,064 8,560,351 14.459 8.917 8.917 8.929 8.830 8.991 958,813 8.9281 0.28%
2019-09-27 0 14.40 14.40 14.42 14.26 14.48 816,000 11,757,785 14.409 8.892 8.892 8.904 8.806 8.941 1,321,465 8.8975 0.42%
2019-09-26 0 14.34 14.34 14.36 14.32 14.80 1,980,500 28,750,994 14.517 8.855 8.855 8.867 8.843 9.139 3,207,305 8.9642 -2.18%
2019-09-25 0 14.66 14.66 14.68 14.12 14.74 2,120,622 30,769,625 14.510 9.053 9.053 9.065 8.719 9.102 3,434,225 8.9597 0.69%
2019-09-24 0 14.56 14.56 14.60 14.50 14.74 651,415 9,491,597 14.571 8.991 8.991 9.015 8.954 9.102 1,054,929 8.9974 -0.27%
2019-09-23 0 14.60 14.58 14.60 14.56 14.84 561,500 8,217,395 14.635 9.015 9.003 9.015 8.991 9.164 909,317 9.0369 -1.08%
2019-09-20 0 14.76 14.74 14.76 14.56 14.90 4,634,496 68,321,760 14.742 9.114 9.102 9.114 8.991 9.201 7,505,298 9.1031 -0.27%
2019-09-19 0 14.80 14.78 14.80 14.70 14.90 558,350 8,270,104 14.812 9.139 9.127 9.139 9.077 9.201 904,215 9.1462 0.00%
2019-09-18 0 14.80 14.78 14.80 14.68 14.94 1,442,500 21,420,353 14.850 9.139 9.127 9.139 9.065 9.225 2,336,045 9.1695 -0.27%
2019-09-17 0 14.84 14.84 14.86 14.46 15.06 7,342,000 108,767,410 14.814 9.164 9.164 9.176 8.929 9.299 11,889,944 9.1478 0.00%
2019-09-16 0 14.84 14.84 14.86 14.54 14.92 3,885,992 57,997,627 14.925 9.164 9.164 9.176 8.978 9.213 6,293,139 9.2160 -0.40%
2019-09-13 0 14.90 14.90 14.92 14.80 14.96 3,807,632 56,758,227 14.906 9.201 9.201 9.213 9.139 9.238 6,166,240 9.2047 -0.27%
2019-09-12 0 14.94 14.92 14.94 14.82 15.16 4,124,528 61,503,212 14.912 9.225 9.213 9.225 9.151 9.361 6,679,434 9.2078 1.08%
2019-09-11 0 14.78 14.78 14.80 14.54 15.06 7,674,567 113,148,208 14.743 9.127 9.127 9.139 8.978 9.299 12,428,517 9.1039 1.93%
2019-09-10 0 14.50 14.48 14.50 14.46 14.80 1,888,000 27,543,014 14.589 8.954 8.941 8.954 8.929 9.139 3,057,507 9.0083 -0.68%
2019-09-09 0 14.60 14.60 14.64 14.36 14.66 4,655,760 67,444,110 14.486 9.015 9.015 9.040 8.867 9.053 7,539,734 8.9452 1.67%
2019-09-06 0 14.36 14.34 14.36 14.20 14.38 4,149,929 59,439,687 14.323 8.867 8.855 8.867 8.768 8.880 6,720,570 8.8444 1.13%
2019-09-05 0 14.20 14.16 14.20 14.04 14.42 1,020,984 14,502,581 14.205 8.768 8.744 8.768 8.670 8.904 1,653,424 8.7712 -0.70%
2019-09-04 0 14.30 14.28 14.30 14.18 14.52 11,241,171 161,075,464 14.329 8.830 8.818 8.830 8.756 8.966 18,204,426 8.8481 0.42%
2019-09-03 0 14.24 14.24 14.26 14.00 14.26 1,411,500 20,043,145 14.200 8.793 8.793 8.806 8.645 8.806 2,285,843 8.7684 0.71%
2019-09-02 0 14.14 14.14 14.16 13.82 14.24 1,978,000 27,858,374 14.084 8.731 8.731 8.744 8.534 8.793 3,203,256 8.6969 0.57%
2019-08-30 0 14.06 14.04 14.06 14.00 14.26 2,561,521 36,158,631 14.116 8.682 8.670 8.682 8.645 8.806 4,148,235 8.7166 0.43%
2019-08-29 0 14.00 14.00 14.02 13.82 14.02 1,411,813 19,709,588 13.961 8.645 8.645 8.657 8.534 8.657 2,286,349 8.6205 0.72%
2019-08-28 0 13.90 13.88 13.90 13.82 14.18 1,771,500 24,759,386 13.977 8.583 8.571 8.583 8.534 8.756 2,868,842 8.6304 0.43%
2019-08-27 0 13.84 13.82 13.84 13.76 13.96 1,517,856 21,008,171 13.841 8.546 8.534 8.546 8.497 8.620 2,458,080 8.5466 -0.43%
2019-08-26 0 13.90 13.86 13.90 13.60 14.02 2,455,636 33,853,781 13.786 8.583 8.559 8.583 8.398 8.657 3,976,760 8.5129 -1.14%
2019-08-23 0 14.06 14.06 14.08 13.82 14.20 1,952,500 27,295,250 13.980 8.682 8.682 8.694 8.534 8.768 3,161,961 8.6324 -0.57%
2019-08-22 0 14.14 14.14 14.16 13.92 14.44 1,392,500 19,580,070 14.061 8.731 8.731 8.744 8.596 8.917 2,255,073 8.6827 -1.26%
2019-08-21 0 14.32 14.30 14.32 14.28 14.46 1,065,100 15,240,124 14.309 8.843 8.830 8.843 8.818 8.929 1,724,868 8.8355 0.42%
2019-08-20 0 14.26 14.24 14.26 14.22 14.40 669,000 9,565,762 14.299 8.806 8.793 8.806 8.781 8.892 1,083,407 8.8293 -0.56%
2019-08-19 0 14.34 14.32 14.34 14.12 14.42 1,311,928 18,782,966 14.317 8.855 8.843 8.855 8.719 8.904 2,124,591 8.8407 1.70%
2019-08-16 0 14.10 14.08 14.10 14.02 14.26 1,351,500 19,071,690 14.112 8.707 8.694 8.707 8.657 8.806 2,188,676 8.7138 -0.42%
2019-08-15 0 14.16 14.14 14.16 13.98 14.20 2,304,500 32,425,759 14.071 8.744 8.731 8.744 8.633 8.768 3,732,004 8.6886 1.14%
2019-08-14 0 14.00 14.00 14.02 13.94 14.10 2,419,500 33,874,130 14.001 8.645 8.645 8.657 8.608 8.707 3,918,240 8.6452 0.14%
2019-08-13 0 13.98 13.96 13.98 13.86 14.04 1,689,000 23,584,176 13.963 8.633 8.620 8.633 8.559 8.670 2,735,238 8.6223 0.43%
2019-08-12 0 13.92 13.92 13.94 13.90 14.30 1,213,500 17,082,785 14.077 8.596 8.596 8.608 8.583 8.830 1,965,193 8.6927 -2.79%
2019-08-09 0 14.32 14.30 14.34 14.28 14.52 1,567,285 22,507,314 14.361 8.843 8.830 8.855 8.818 8.966 2,538,127 8.8677 -0.56%
2019-08-08 0 14.40 14.38 14.40 14.22 14.46 1,105,364 15,900,851 14.385 8.892 8.880 8.892 8.781 8.929 1,790,073 8.8828 0.98%
2019-08-07 0 14.26 14.26 14.28 14.16 14.38 1,858,668 26,667,947 14.348 8.806 8.806 8.818 8.744 8.880 3,010,005 8.8598 -1.38%
2019-08-06 0 14.46 14.46 14.48 14.24 14.50 3,701,824 53,401,059 14.426 8.929 8.929 8.941 8.793 8.954 5,994,890 8.9078 0.42%
2019-08-05 0 14.40 14.36 14.40 13.90 14.48 2,988,195 42,621,187 14.263 8.892 8.867 8.892 8.583 8.941 4,839,209 8.8075 2.56%
2019-08-02 0 14.04 14.04 14.06 13.70 14.22 2,153,000 30,134,813 13.997 8.670 8.670 8.682 8.460 8.781 3,486,659 8.6429 1.30%
2019-08-01 0 13.86 13.84 13.86 13.60 14.10 3,037,030 41,859,472 13.783 8.559 8.546 8.559 8.398 8.707 4,918,294 8.5110 -2.26%
2019-07-31 0 14.18 14.16 14.20 14.02 14.24 890,500 12,637,638 14.192 8.756 8.744 8.768 8.657 8.793 1,442,113 8.7633 -0.28%
2019-07-30 0 14.22 14.20 14.22 14.04 14.32 1,543,064 21,879,076 14.179 8.781 8.768 8.781 8.670 8.843 2,498,903 8.7555 0.14%
2019-07-29 0 14.20 14.18 14.20 14.16 14.36 661,691 9,421,325 14.238 8.768 8.756 8.768 8.744 8.867 1,071,570 8.7921 -0.84%
2019-07-26 0 14.32 14.30 14.32 14.28 14.36 368,500 5,277,090 14.321 8.843 8.830 8.843 8.818 8.867 596,764 8.8428 -0.14%
2019-07-25 0 14.34 14.30 14.34 14.26 14.36 464,012 6,642,422 14.315 8.855 8.830 8.855 8.806 8.867 751,441 8.8396 0.56%
2019-07-24 0 14.26 14.24 14.26 14.16 14.36 465,000 6,627,644 14.253 8.806 8.793 8.806 8.744 8.867 753,041 8.8012 0.14%
2019-07-23 0 14.24 14.18 14.24 13.94 14.38 2,013,000 28,468,260 14.142 8.793 8.756 8.793 8.608 8.880 3,259,937 8.7328 -0.56%
2019-07-22 0 14.32 14.30 14.32 14.26 14.50 486,000 6,977,760 14.358 8.843 8.830 8.843 8.806 8.954 787,049 8.8657 -0.28%
2019-07-19 0 14.36 14.36 14.38 14.20 14.40 620,588 8,883,624 14.315 8.867 8.867 8.880 8.768 8.892 1,005,006 8.8394 -0.28%
2019-07-18 0 14.40 14.38 14.40 14.28 14.56 687,000 9,886,555 14.391 8.892 8.880 8.892 8.818 8.991 1,112,557 8.8863 -1.10%
2019-07-17 0 14.56 14.56 14.58 14.46 14.66 1,053,000 15,340,654 14.569 8.991 8.991 9.003 8.929 9.053 1,705,273 8.9960 -0.68%
2019-07-16 0 14.66 14.64 14.66 14.46 14.76 2,214,917 32,469,544 14.660 9.053 9.040 9.053 8.929 9.114 3,586,930 9.0522 0.83%
2019-07-15 0 14.54 14.52 14.54 14.48 14.66 607,397 8,842,688 14.558 8.978 8.966 8.978 8.941 9.053 983,644 8.9897 -0.68%
2019-07-12 0 14.64 14.64 14.70 14.40 14.76 2,390,736 34,864,949 14.583 9.040 9.040 9.077 8.892 9.114 3,871,659 9.0052 1.95%
2019-07-11 0 14.36 14.36 14.40 14.32 14.58 1,092,500 15,727,495 14.396 8.867 8.867 8.892 8.843 9.003 1,769,240 8.8894 -0.42%
2019-07-10 0 14.42 14.42 14.46 14.30 14.50 4,104,550 58,957,029 14.364 8.904 8.904 8.929 8.830 8.954 6,647,081 8.8696 0.84%
2019-07-09 0 14.30 14.30 14.32 14.04 14.40 2,762,693 39,332,219 14.237 8.830 8.830 8.843 8.670 8.892 4,474,021 8.7912 -0.28%
2019-07-08 0 14.34 14.32 14.34 14.12 14.38 783,576 11,220,639 14.320 8.855 8.843 8.855 8.719 8.880 1,268,956 8.8424 -0.42%
2019-07-05 0 14.40 14.40 14.44 14.20 14.48 1,435,892 20,637,824 14.373 8.892 8.892 8.917 8.768 8.941 2,325,344 8.8752 0.42%
2019-07-04 0 14.34 14.32 14.36 14.16 14.40 1,603,578 22,889,222 14.274 8.855 8.843 8.867 8.744 8.892 2,596,902 8.8141 -1.10%
2019-07-03 0 14.50 14.48 14.50 14.40 14.64 1,144,719 16,617,412 14.517 8.954 8.941 8.954 8.892 9.040 1,853,806 8.9639 0.28%
2019-07-02 0 14.46 14.44 14.46 14.20 14.52 2,089,092 30,201,258 14.457 8.929 8.917 8.929 8.768 8.966 3,383,164 8.9269 2.70%
2019-06-28 0 14.08 14.08 14.12 14.00 14.20 3,913,694 55,385,635 14.152 8.694 8.694 8.719 8.645 8.768 6,338,001 8.7387 -0.56%
2019-06-27 0 14.16 14.16 14.18 14.10 14.40 2,132,629 30,266,321 14.192 8.744 8.744 8.756 8.707 8.892 3,453,669 8.7635 -0.70%
2019-06-26 0 14.26 14.24 14.26 14.00 14.32 2,794,286 39,733,540 14.220 8.806 8.793 8.806 8.645 8.843 4,525,184 8.7805 0.14%
2019-06-25 0 14.24 14.22 14.24 14.04 14.34 6,060,024 86,064,018 14.202 8.793 8.781 8.793 8.670 8.855 9,813,858 8.7696 1.14%
2019-06-24 0 14.08 14.04 14.08 13.82 14.20 2,481,000 34,959,731 14.091 8.694 8.670 8.694 8.534 8.768 4,017,836 8.7011 2.33%
2019-06-21 0 13.76 13.74 13.76 13.48 13.80 8,023,891 110,294,993 13.746 8.497 8.484 8.497 8.324 8.521 12,994,227 8.4880 2.08%
2019-06-20 0 13.48 13.48 13.50 13.36 13.60 1,380,000 18,584,578 13.467 8.324 8.324 8.336 8.250 8.398 2,234,830 8.3159 0.30%
2019-06-19 0 13.44 13.38 13.44 13.30 13.56 1,555,387 20,875,833 13.422 8.299 8.262 8.299 8.213 8.373 2,518,859 8.2878 0.90%
2019-06-18 0 13.32 13.30 13.32 13.14 13.46 1,462,000 19,464,035 13.313 8.225 8.213 8.225 8.114 8.312 2,367,624 8.2209 1.06%
2019-06-17 0 13.18 13.18 13.20 13.16 13.44 956,461 12,684,782 13.262 8.139 8.139 8.151 8.126 8.299 1,548,933 8.1894 -0.15%
2019-06-14 0 13.20 13.18 13.20 13.10 13.32 1,030,878 13,619,628 13.212 8.151 8.139 8.151 8.089 8.225 1,669,447 8.1582 0.15%
2019-06-13 0 13.18 13.18 13.20 13.02 13.34 2,237,500 29,515,096 13.191 8.139 8.139 8.151 8.040 8.237 3,623,502 8.1455 -1.20%
2019-06-12 0 13.34 13.32 13.34 12.94 13.38 1,795,000 23,793,944 13.256 8.237 8.225 8.237 7.990 8.262 2,906,899 8.1853 1.52%
2019-06-11 0 13.14 13.12 13.14 13.02 13.30 2,056,500 26,997,523 13.128 8.114 8.102 8.114 8.040 8.213 3,330,383 8.1064 -0.90%
2019-06-10 0 13.26 13.22 13.26 12.96 13.34 3,280,500 43,342,690 13.212 8.188 8.163 8.188 8.003 8.237 5,312,580 8.1585 2.16%
2019-06-06 0 12.98 12.94 12.98 12.82 13.18 2,601,500 33,790,030 12.989 8.015 7.990 8.015 7.916 8.139 4,212,979 8.0205 0.93%
2019-06-05 0 12.86 12.84 12.86 12.58 12.86 989,600 12,656,583 12.790 7.941 7.929 7.941 7.768 7.941 1,602,600 7.8975 2.39%
2019-06-04 0 12.56 12.50 12.56 12.42 12.64 2,400,824 30,116,497 12.544 7.756 7.719 7.756 7.669 7.805 3,887,995 7.7460 -1.10%
2019-06-03 0 12.70 12.68 12.70 12.32 12.78 1,196,000 15,157,355 12.673 7.842 7.830 7.842 7.608 7.892 1,936,853 7.8258 1.76%
2019-05-31 0 12.48 12.46 12.48 12.30 12.54 904,365 11,280,880 12.474 7.706 7.694 7.706 7.595 7.743 1,464,567 7.7025 0.00%
2019-05-30 0 12.48 12.44 12.50 12.26 12.58 2,344,196 29,078,890 12.405 7.706 7.682 7.719 7.571 7.768 3,796,290 7.6598 -0.48%
2019-05-29 0 12.54 12.54 12.56 12.46 12.64 1,595,324 20,018,325 12.548 7.743 7.743 7.756 7.694 7.805 2,583,535 7.7484 -0.63%
2019-05-28 0 12.62 12.62 12.64 12.36 12.70 3,096,000 38,876,421 12.557 7.793 7.793 7.805 7.632 7.842 5,013,793 7.7539 0.48%
2019-05-27 0 12.56 12.54 12.56 12.38 12.70 1,858,315 23,353,796 12.567 7.756 7.743 7.756 7.645 7.842 3,009,434 7.7602 0.48%
2019-05-24 0 12.50 12.50 12.54 12.38 12.56 1,317,000 16,442,118 12.485 7.719 7.719 7.743 7.645 7.756 2,132,805 7.7092 0.00%
2019-05-23 0 12.50 12.48 12.50 12.42 12.78 1,914,230 23,924,846 12.498 7.719 7.706 7.719 7.669 7.892 3,099,985 7.7177 -0.32%
2019-05-22 0 12.54 12.50 12.54 12.30 12.60 1,467,500 18,255,613 12.440 7.743 7.719 7.743 7.595 7.780 2,376,531 7.6816 1.95%
2019-05-21 0 12.30 12.28 12.30 12.24 12.50 1,702,500 21,025,545 12.350 7.595 7.583 7.595 7.558 7.719 2,757,100 7.6260 -2.07%
2019-05-20 0 12.56 12.56 12.58 12.52 12.78 830,301 10,479,861 12.622 7.756 7.756 7.768 7.731 7.892 1,344,624 7.7939 -0.32%
2019-05-17 0 12.60 12.60 12.62 12.56 13.00 1,361,500 17,233,706 12.658 7.780 7.780 7.793 7.756 8.027 2,204,870 7.8162 -2.78%
2019-05-16 0 12.96 12.92 12.96 12.80 13.14 1,358,000 17,536,377 12.913 8.003 7.978 8.003 7.904 8.114 2,199,202 7.9740 -1.37%
2019-05-15 0 13.14 13.14 13.16 13.12 13.38 1,020,500 13,515,845 13.244 8.114 8.114 8.126 8.102 8.262 1,652,641 8.1783 0.92%
2019-05-14 0 13.36 13.36 13.38 13.26 13.68 2,278,938 30,522,836 13.393 8.040 8.040 8.052 7.980 8.232 3,786,983 8.0599 -0.60%
2019-05-10 0 13.44 13.42 13.44 13.38 13.78 1,691,000 22,838,400 13.506 8.088 8.076 8.088 8.052 8.293 2,809,988 8.1276 -0.74%
2019-05-09 0 13.54 13.54 13.56 13.28 14.08 2,428,430 32,895,210 13.546 8.148 8.148 8.160 7.992 8.473 4,035,399 8.1517 1.50%
2019-05-08 0 13.34 13.34 13.38 13.20 13.52 1,241,500 16,572,087 13.348 8.028 8.028 8.052 7.944 8.136 2,063,040 8.0328 -0.45%
2019-05-07 0 13.40 13.38 13.40 13.26 13.48 856,689 11,437,281 13.351 8.064 8.052 8.064 7.980 8.112 1,423,587 8.0341 0.15%
2019-05-06 0 13.38 13.36 13.38 13.08 13.42 2,976,114 39,672,692 13.330 8.052 8.040 8.052 7.871 8.076 4,945,503 8.0220 1.06%
2019-05-03 0 13.24 13.24 13.28 13.20 13.40 2,777,592 36,990,091 13.317 7.968 7.968 7.992 7.944 8.064 4,615,613 8.0141 -1.34%
2019-05-02 0 13.42 13.42 13.44 13.18 13.96 3,392,500 45,597,228 13.441 8.076 8.076 8.088 7.931 8.401 5,637,425 8.0883 -4.42%
2019-04-30 0 14.04 14.00 14.04 13.90 14.10 1,880,074 26,346,391 14.014 8.449 8.425 8.449 8.365 8.485 3,124,179 8.4331 0.29%
2019-04-29 0 14.00 14.00 14.04 13.88 14.12 1,846,212 25,818,767 13.985 8.425 8.425 8.449 8.353 8.497 3,067,909 8.4158 0.14%
2019-04-26 0 13.98 13.98 14.00 13.92 14.50 2,512,500 35,411,467 14.094 8.413 8.413 8.425 8.377 8.726 4,175,101 8.4816 -2.92%
2019-04-25 0 14.40 14.38 14.40 13.82 14.62 3,324,219 47,843,369 14.392 8.666 8.654 8.666 8.317 8.798 5,523,960 8.6611 3.60%
2019-04-24 0 13.90 13.88 13.90 13.64 14.18 3,829,149 53,309,344 13.922 8.365 8.353 8.365 8.208 8.533 6,363,018 8.3780 1.16%
2019-04-23 0 13.74 13.72 13.74 13.50 14.12 3,368,927 46,584,992 13.828 8.268 8.256 8.268 8.124 8.497 5,598,253 8.3213 1.03%
2019-04-18 0 13.60 13.60 13.62 12.50 13.84 6,804,394 91,871,402 13.502 8.184 8.184 8.196 7.522 8.329 11,307,077 8.1251 9.85%
2019-04-17 0 12.38 12.38 12.42 12.26 12.46 1,386,500 17,178,785 12.390 7.450 7.450 7.474 7.378 7.498 2,303,991 7.4561 -0.32%
2019-04-16 0 12.42 12.40 12.42 12.20 12.48 1,909,000 23,593,085 12.359 7.474 7.462 7.474 7.342 7.510 3,172,246 7.4373 1.64%
2019-04-15 0 12.22 12.18 12.24 12.16 12.30 2,041,375 24,911,825 12.204 7.354 7.330 7.366 7.318 7.402 3,392,218 7.3438 -0.33%
2019-04-12 0 12.26 12.20 12.26 12.18 12.32 6,252,426 76,314,038 12.206 7.378 7.342 7.378 7.330 7.414 10,389,854 7.3451 0.16%
2019-04-11 0 12.24 12.20 12.24 12.18 12.30 2,478,500 30,242,121 12.202 7.366 7.342 7.366 7.330 7.402 4,118,602 7.3428 0.00%
2019-04-10 0 12.24 12.22 12.24 12.20 12.32 1,092,300 13,386,657 12.256 7.366 7.354 7.366 7.342 7.414 1,815,110 7.3751 0.00%
2019-04-09 0 12.24 12.22 12.24 12.10 12.34 2,281,841 27,940,894 12.245 7.366 7.354 7.366 7.282 7.426 3,791,807 7.3688 0.82%
2019-04-08 0 12.14 12.10 12.14 12.06 12.32 2,794,025 33,895,140 12.131 7.306 7.282 7.306 7.257 7.414 4,642,920 7.3004 -0.82%
2019-04-04 0 12.24 12.22 12.24 12.08 12.46 2,249,332 27,526,804 12.238 7.366 7.354 7.366 7.270 7.498 3,737,786 7.3645 -1.77%
2019-04-03 0 12.46 12.46 12.48 12.40 12.68 925,000 11,578,801 12.518 7.498 7.498 7.510 7.462 7.631 1,537,102 7.5329 -0.32%
2019-04-02 0 12.50 12.48 12.50 12.28 12.60 709,000 8,873,621 12.516 7.522 7.510 7.522 7.390 7.582 1,178,168 7.5317 1.79%
2019-04-01 0 12.28 12.28 12.32 12.28 12.54 1,518,931 18,798,549 12.376 7.390 7.390 7.414 7.390 7.546 2,524,056 7.4478 -1.76%
2019-03-29 0 12.50 12.48 12.50 12.44 12.70 1,063,100 13,287,549 12.499 7.522 7.510 7.522 7.486 7.643 1,766,587 7.5216 -1.11%
2019-03-28 0 12.64 12.54 12.64 12.50 12.72 1,149,023 14,454,182 12.580 7.607 7.546 7.607 7.522 7.655 1,909,368 7.5701 0.80%
2019-03-27 0 12.54 12.54 12.56 12.36 12.62 1,102,512 13,795,279 12.513 7.546 7.546 7.558 7.438 7.594 1,832,079 7.5298 -0.32%
2019-03-26 0 12.58 12.50 12.58 12.42 12.66 744,868 9,342,200 12.542 7.570 7.522 7.570 7.474 7.619 1,237,771 7.5476 0.96%
2019-03-25 0 12.46 12.46 12.50 12.44 12.78 924,002 11,559,231 12.510 7.498 7.498 7.522 7.486 7.691 1,535,443 7.5283 -1.89%
2019-03-22 0 12.70 12.68 12.70 12.50 12.76 1,659,516 21,059,731 12.690 7.643 7.631 7.643 7.522 7.679 2,757,670 7.6368 2.42%
2019-03-21 0 12.40 12.40 12.46 12.34 12.48 404,849 5,025,869 12.414 7.462 7.462 7.498 7.426 7.510 672,750 7.4706 -0.80%
2019-03-20 0 12.50 12.50 12.52 12.40 12.60 1,239,484 15,501,076 12.506 7.522 7.522 7.534 7.462 7.582 2,059,690 7.5259 -0.79%
2019-03-19 0 12.60 12.58 12.60 12.54 12.62 812,500 10,226,539 12.587 7.582 7.570 7.582 7.546 7.594 1,350,157 7.5743 0.00%
2019-03-18 0 12.60 12.58 12.60 12.50 12.70 1,583,000 19,945,830 12.600 7.582 7.570 7.582 7.522 7.643 2,630,521 7.5825 0.00%
2019-03-15 0 12.60 12.60 12.62 12.56 12.72 784,528 9,901,248 12.621 7.582 7.582 7.594 7.558 7.655 1,303,675 7.5949 -0.47%
2019-03-14 0 12.66 12.60 12.66 12.44 12.76 1,150,300 14,502,190 12.607 7.619 7.582 7.619 7.486 7.679 1,911,490 7.5869 0.80%
2019-03-13 0 12.56 12.56 12.62 12.56 12.70 993,944 12,531,617 12.608 7.558 7.558 7.594 7.558 7.643 1,651,668 7.5872 -1.87%
2019-03-12 0 12.80 12.76 12.80 12.66 12.84 2,740,000 34,958,889 12.759 7.703 7.679 7.703 7.619 7.727 4,553,145 7.6780 1.11%
2019-03-11 0 12.66 12.66 12.70 12.60 12.80 1,334,000 16,934,690 12.695 7.619 7.619 7.643 7.582 7.703 2,216,750 7.6394 0.16%
2019-03-08 0 12.64 12.64 12.66 12.40 12.82 3,832,626 48,670,799 12.699 7.607 7.607 7.619 7.462 7.715 6,368,796 7.6421 1.12%
2019-03-07 0 12.50 12.46 12.50 12.36 12.70 2,814,500 35,119,727 12.478 7.522 7.498 7.522 7.438 7.643 4,676,944 7.5091 0.64%
2019-03-06 0 12.42 12.42 12.44 12.28 12.46 2,445,259 30,328,524 12.403 7.474 7.474 7.486 7.390 7.498 4,063,364 7.4639 2.31%
2019-03-05 0 12.14 12.12 12.14 12.08 12.28 1,472,367 17,949,826 12.191 7.306 7.294 7.306 7.270 7.390 2,446,679 7.3364 0.66%
2019-03-04 0 12.06 12.06 12.08 12.02 12.28 1,477,000 17,916,605 12.130 7.257 7.257 7.270 7.233 7.390 2,454,378 7.2999 -2.58%
2019-03-01 0 12.38 12.36 12.38 12.18 12.40 2,504,500 30,958,025 12.361 7.450 7.438 7.450 7.330 7.462 4,161,807 7.4386 1.31%
2019-02-28 0 12.22 12.20 12.22 12.12 12.26 2,628,911 32,101,110 12.211 7.354 7.342 7.354 7.294 7.378 4,368,545 7.3482 0.83%
2019-02-27 0 12.12 12.12 12.14 12.02 12.40 1,816,968 22,028,046 12.124 7.294 7.294 7.306 7.233 7.462 3,019,313 7.2957 -0.33%
2019-02-26 0 12.16 12.16 12.20 12.02 12.26 2,649,500 32,246,970 12.171 7.318 7.318 7.342 7.233 7.378 4,402,758 7.3243 0.00%
2019-02-25 0 12.16 12.14 12.16 12.06 12.34 3,476,255 42,570,881 12.246 7.318 7.306 7.318 7.257 7.426 5,776,603 7.3695 -1.14%
2019-02-22 0 12.30 12.30 12.34 12.26 12.44 2,925,500 36,120,789 12.347 7.402 7.402 7.426 7.378 7.486 4,861,396 7.4301 0.33%
2019-02-21 0 12.26 12.26 12.28 12.22 12.48 2,178,665 26,793,393 12.298 7.378 7.378 7.390 7.354 7.510 3,620,357 7.4008 -0.33%
2019-02-20 0 12.30 12.28 12.30 12.26 12.48 2,799,000 34,535,885 12.339 7.402 7.390 7.402 7.378 7.510 4,651,187 7.4252 -0.81%
2019-02-19 0 12.40 12.40 12.42 12.40 12.60 1,065,132 13,273,226 12.462 7.462 7.462 7.474 7.462 7.582 1,769,964 7.4992 -0.80%
2019-02-18 0 12.50 12.50 12.56 12.50 12.66 3,136,432 39,465,516 12.583 7.522 7.522 7.558 7.522 7.619 5,211,908 7.5722 -0.16%
2019-02-15 0 12.52 12.48 12.52 12.16 12.56 4,989,000 61,977,878 12.423 7.534 7.510 7.534 7.318 7.558 8,290,379 7.4759 1.29%
2019-02-14 0 12.36 12.34 12.36 12.10 12.40 3,084,716 37,973,944 12.310 7.438 7.426 7.438 7.282 7.462 5,125,970 7.4081 1.98%
2019-02-13 0 12.12 12.12 12.16 12.02 12.18 2,879,264 34,840,877 12.101 7.294 7.294 7.318 7.233 7.330 4,784,564 7.2819 0.66%
2019-02-12 0 12.04 12.02 12.04 11.96 12.12 2,853,833 34,341,582 12.034 7.245 7.233 7.245 7.197 7.294 4,742,305 7.2415 0.00%
2019-02-11 0 12.04 12.02 12.04 11.90 12.10 3,055,100 36,776,469 12.038 7.245 7.233 7.245 7.161 7.282 5,076,756 7.2441 0.84%
2019-02-08 0 11.94 11.94 11.96 11.82 12.02 1,474,756 17,600,596 11.935 7.185 7.185 7.197 7.113 7.233 2,450,649 7.1820 0.17%
2019-02-04 0 11.92 11.90 11.92 11.80 11.98 768,608 9,163,789 11.923 7.173 7.161 7.173 7.101 7.209 1,277,220 7.1748 -0.50%
2019-02-01 0 11.98 11.96 11.98 11.92 12.18 2,322,705 27,884,181 12.005 7.209 7.197 7.209 7.173 7.330 3,859,712 7.2244 -0.99%
2019-01-31 0 12.10 12.08 12.10 12.06 12.40 2,025,540 24,697,530 12.193 7.282 7.270 7.282 7.257 7.462 3,365,904 7.3376 0.17%
2019-01-30 0 12.08 12.08 12.10 11.94 12.18 2,815,000 34,020,861 12.086 7.270 7.270 7.282 7.185 7.330 4,677,775 7.2729 0.83%
2019-01-29 0 11.98 11.98 12.00 11.92 12.06 1,567,432 18,814,781 12.004 7.209 7.209 7.221 7.173 7.257 2,604,651 7.2235 -0.17%
2019-01-28 0 12.00 11.98 12.00 11.94 12.06 1,696,631 20,332,037 11.984 7.221 7.209 7.221 7.185 7.257 2,819,345 7.2116 0.00%
2019-01-25 0 12.00 12.00 12.02 11.90 12.20 1,770,438 21,222,951 11.987 7.221 7.221 7.233 7.161 7.342 2,941,993 7.2138 -1.64%
2019-01-24 0 12.20 12.20 12.24 11.98 12.30 2,835,987 34,518,954 12.172 7.342 7.342 7.366 7.209 7.402 4,712,649 7.3247 1.84%
2019-01-23 0 11.98 11.98 12.02 11.86 12.10 2,572,000 30,962,840 12.038 7.209 7.209 7.233 7.137 7.282 4,273,974 7.2445 -0.17%
2019-01-22 0 12.00 11.96 12.00 11.88 12.10 1,419,000 16,989,000 11.973 7.221 7.197 7.221 7.149 7.282 2,357,997 7.2048 -0.17%
2019-01-21 0 12.02 12.00 12.02 11.88 12.14 2,354,000 28,298,080 12.021 7.233 7.221 7.233 7.149 7.306 3,911,716 7.2342 -0.66%
2019-01-18 0 12.10 12.10 12.12 11.92 12.28 2,603,000 31,581,485 12.133 7.282 7.282 7.294 7.173 7.390 4,325,488 7.3013 1.68%
2019-01-17 0 11.90 11.90 11.94 11.84 12.16 2,113,660 25,380,460 12.008 7.161 7.161 7.185 7.125 7.318 3,512,336 7.2261 -1.00%
2019-01-16 0 12.02 12.02 12.08 11.74 12.26 8,979,500 108,296,498 12.060 7.233 7.233 7.270 7.065 7.378 14,921,520 7.2577 2.74%
2019-01-15 0 11.70 11.70 11.74 11.50 11.76 1,958,500 22,751,016 11.617 7.041 7.041 7.065 6.920 7.077 3,254,501 6.9906 1.04%
2019-01-14 0 11.58 11.58 11.60 11.28 11.72 1,566,000 17,985,640 11.485 6.969 6.969 6.981 6.788 7.053 2,602,272 6.9115 1.58%
2019-01-11 0 11.40 11.38 11.40 11.30 11.74 1,280,902 14,754,934 11.519 6.860 6.848 6.860 6.800 7.065 2,128,515 6.9320 -1.72%
2019-01-10 0 11.60 11.56 11.60 11.48 11.80 1,335,500 15,540,367 11.636 6.981 6.957 6.981 6.908 7.101 2,219,243 7.0026 -1.53%
2019-01-09 0 11.78 11.76 11.78 11.76 12.26 2,715,000 32,488,494 11.966 7.089 7.077 7.089 7.077 7.378 4,511,602 7.2011 -2.81%
2019-01-08 0 12.12 12.12 12.14 12.08 12.20 1,601,000 19,410,980 12.124 7.294 7.294 7.306 7.270 7.342 2,660,432 7.2962 -0.66%
2019-01-07 0 12.20 12.14 12.20 12.02 12.20 536,000 6,513,090 12.151 7.342 7.306 7.342 7.233 7.342 890,688 7.3124 1.50%
2019-01-04 0 12.02 12.02 12.08 11.96 12.18 7,797,099 94,044,214 12.061 7.233 7.233 7.270 7.197 7.330 12,956,686 7.2584 -0.17%
2019-01-03 0 12.04 12.00 12.04 11.86 12.20 2,981,548 35,939,020 12.054 7.245 7.221 7.245 7.137 7.342 4,954,533 7.2538 0.67%
2019-01-02 0 11.96 11.96 11.98 11.84 12.08 595,883 7,136,119 11.976 7.197 7.197 7.209 7.125 7.270 990,198 7.2068 0.67%
2018-12-31 0 11.88 11.84 11.88 11.80 12.00 211,000 2,501,385 11.855 7.149 7.125 7.149 7.101 7.221 350,625 7.1341 -0.83%
2018-12-28 0 11.98 11.98 12.00 11.60 12.06 1,742,448 20,829,614 11.954 7.209 7.209 7.221 6.981 7.257 2,895,481 7.1938 0.50%
2018-12-27 0 11.92 11.92 11.94 11.80 12.08 664,086 7,943,564 11.962 7.173 7.173 7.185 7.101 7.270 1,103,533 7.1983 0.34%
2018-12-24 0 11.88 11.88 11.92 11.54 11.94 343,000 4,041,880 11.784 7.149 7.149 7.173 6.945 7.185 569,974 7.0913 1.71%
2018-12-21 0 11.68 11.68 11.70 11.52 11.82 659,237 7,699,524 11.679 7.029 7.029 7.041 6.933 7.113 1,095,475 7.0285 -1.02%
2018-12-20 0 11.80 11.80 11.82 11.56 11.88 1,059,746 12,461,938 11.759 7.101 7.101 7.113 6.957 7.149 1,761,013 7.0766 0.85%
2018-12-19 0 11.70 11.68 11.70 11.64 11.80 784,932 9,185,114 11.702 7.041 7.029 7.041 7.005 7.101 1,304,346 7.0419 1.21%
2018-12-18 0 11.56 11.54 11.56 11.56 11.88 2,660,897 31,589,640 11.872 6.957 6.945 6.957 6.957 7.149 4,421,697 7.1442 -1.20%
2018-12-17 0 12.00 11.98 12.00 11.98 12.22 4,204,093 50,585,057 12.032 7.041 7.029 7.041 7.029 7.170 7,165,205 7.0598 -1.64%
2018-12-14 0 12.20 12.20 12.22 12.16 12.28 444,155 5,427,960 12.221 7.158 7.158 7.170 7.135 7.205 756,991 7.1704 0.00%
2018-12-13 0 12.20 12.16 12.20 12.10 12.30 1,440,000 17,514,815 12.163 7.158 7.135 7.158 7.100 7.217 2,454,250 7.1365 -0.49%
2018-12-12 0 12.26 12.22 12.26 12.18 12.46 951,023 11,659,352 12.260 7.193 7.170 7.193 7.146 7.311 1,620,867 7.1933 -1.45%
2018-12-11 0 12.44 12.42 12.44 12.16 12.82 1,083,930 13,483,796 12.440 7.299 7.287 7.299 7.135 7.522 1,847,385 7.2989 1.97%
2018-12-10 0 12.20 12.18 12.20 12.12 12.28 866,939 10,553,494 12.173 7.158 7.146 7.158 7.111 7.205 1,477,559 7.1425 -0.33%
2018-12-07 0 12.24 12.22 12.24 12.10 12.30 379,836 4,637,681 12.210 7.182 7.170 7.182 7.100 7.217 647,370 7.1639 0.82%
2018-12-06 0 12.14 12.12 12.14 11.84 12.20 880,247 10,636,278 12.083 7.123 7.111 7.123 6.947 7.158 1,500,240 7.0897 0.33%
2018-12-05 0 12.10 12.08 12.10 11.86 12.18 904,500 10,926,744 12.080 7.100 7.088 7.100 6.959 7.146 1,541,576 7.0880 1.85%
2018-12-04 0 11.88 11.88 11.94 11.88 12.16 2,652,994 31,760,444 11.972 6.970 6.970 7.006 6.970 7.135 4,521,604 7.0242 -2.46%
2018-12-03 0 12.18 12.18 12.20 12.04 12.32 846,231 10,312,074 12.186 7.146 7.146 7.158 7.064 7.229 1,442,265 7.1499 0.00%
2018-11-30 0 12.18 12.12 12.18 12.00 12.18 3,526,080 42,701,320 12.110 7.146 7.111 7.146 7.041 7.146 6,009,640 7.1055 0.66%
2018-11-29 0 12.10 12.10 12.12 11.96 12.18 1,974,619 23,877,008 12.092 7.100 7.100 7.111 7.017 7.146 3,365,423 7.0948 1.51%
2018-11-28 0 11.92 11.92 11.94 11.80 11.98 1,607,645 19,164,884 11.921 6.994 6.994 7.006 6.924 7.029 2,739,974 6.9945 0.51%
2018-11-27 0 11.86 11.80 11.86 11.72 11.90 326,351 3,861,705 11.833 6.959 6.924 6.959 6.877 6.982 556,213 6.9429 0.51%
2018-11-26 0 11.80 11.78 11.82 11.60 11.90 602,286 7,095,596 11.781 6.924 6.912 6.935 6.806 6.982 1,026,500 6.9124 1.20%
2018-11-23 0 11.66 11.66 11.68 11.48 11.78 775,900 9,072,214 11.693 6.841 6.841 6.853 6.736 6.912 1,322,398 6.8604 1.39%
2018-11-22 0 11.50 11.46 11.50 11.10 11.58 868,000 9,886,500 11.390 6.747 6.724 6.747 6.513 6.794 1,479,367 6.6829 1.41%
2018-11-21 0 11.34 11.34 11.38 11.08 11.40 2,542,500 28,454,700 11.192 6.654 6.654 6.677 6.501 6.689 4,333,285 6.5665 1.43%
2018-11-20 0 11.18 11.18 11.22 11.12 11.28 2,001,700 22,455,907 11.218 6.560 6.560 6.583 6.525 6.618 3,411,578 6.5823 -0.53%
2018-11-19 0 11.24 11.22 11.24 11.24 11.38 804,000 9,066,510 11.277 6.595 6.583 6.595 6.595 6.677 1,370,290 6.6165 -0.88%
2018-11-16 0 11.34 11.32 11.34 11.22 11.44 2,026,444 22,946,450 11.324 6.654 6.642 6.654 6.583 6.712 3,453,750 6.6439 -0.70%
2018-11-15 0 11.42 11.42 11.44 11.02 11.50 1,739,324 19,636,140 11.290 6.701 6.701 6.712 6.466 6.747 2,964,400 6.6240 3.63%
2018-11-14 0 11.02 11.02 11.06 10.96 11.16 1,164,729 12,836,559 11.021 6.466 6.466 6.489 6.431 6.548 1,985,094 6.4665 -0.36%
2018-11-13 0 11.06 11.06 11.12 10.96 11.10 2,136,700 23,644,482 11.066 6.489 6.489 6.525 6.431 6.513 3,641,664 6.4928 -0.36%
2018-11-12 0 11.10 11.10 11.12 11.10 11.34 878,716 9,824,848 11.181 6.513 6.513 6.525 6.513 6.654 1,497,631 6.5603 -0.89%
2018-11-09 0 11.20 11.18 11.20 11.10 11.44 2,488,789 27,883,790 11.204 6.571 6.560 6.571 6.513 6.712 4,241,743 6.5737 -2.10%
2018-11-08 0 11.44 11.44 11.50 11.38 11.70 762,264 8,745,940 11.474 6.712 6.712 6.747 6.677 6.865 1,299,157 6.7320 -1.04%
2018-11-07 0 11.56 11.56 11.62 11.56 11.78 613,900 7,153,379 11.652 6.783 6.783 6.818 6.783 6.912 1,046,294 6.8369 -0.86%
2018-11-06 0 11.66 11.66 11.76 11.30 11.78 1,177,174 13,645,515 11.592 6.841 6.841 6.900 6.630 6.912 2,006,305 6.8013 -0.34%
2018-11-05 0 11.70 11.70 11.76 11.56 11.96 915,621 10,748,906 11.740 6.865 6.865 6.900 6.783 7.017 1,560,530 6.8880 -0.85%
2018-11-02 0 11.80 11.78 11.80 11.70 12.48 3,996,500 47,451,142 11.873 6.924 6.912 6.924 6.865 7.322 6,811,396 6.9664 -1.99%
2018-11-01 0 12.04 12.00 12.04 11.76 12.20 2,532,180 30,002,348 11.848 7.064 7.041 7.064 6.900 7.158 4,315,696 6.9519 2.38%
2018-10-31 0 11.76 11.76 11.80 11.44 11.94 2,254,265 26,060,957 11.561 6.900 6.900 6.924 6.712 7.006 3,842,034 6.7831 2.80%
2018-10-30 0 11.44 11.44 11.46 11.26 11.84 1,687,000 19,332,800 11.460 6.712 6.712 6.724 6.607 6.947 2,875,222 6.7239 -3.05%
2018-10-29 0 11.80 11.78 11.80 11.60 11.92 860,111 10,131,097 11.779 6.924 6.912 6.924 6.806 6.994 1,465,922 6.9111 0.00%
2018-10-26 0 11.80 11.80 11.82 10.54 12.34 7,607,800 85,838,485 11.283 6.924 6.924 6.935 6.184 7.240 12,966,279 6.6201 -4.38%
2018-10-25 0 12.34 12.30 12.34 12.02 12.36 1,461,449 17,879,185 12.234 7.240 7.217 7.240 7.053 7.252 2,490,806 7.1781 -0.48%
2018-10-24 0 12.40 12.40 12.42 12.28 12.48 1,526,604 18,892,565 12.376 7.276 7.276 7.287 7.205 7.322 2,601,853 7.2612 -0.96%
2018-10-23 0 12.52 12.52 12.54 12.38 12.60 1,474,303 18,483,745 12.537 7.346 7.346 7.358 7.264 7.393 2,512,714 7.3561 0.48%
2018-10-22 0 12.46 12.44 12.46 12.30 12.74 1,527,000 18,990,725 12.437 7.311 7.299 7.311 7.217 7.475 2,602,527 7.2970 -1.58%
2018-10-19 0 12.66 12.62 12.66 12.42 12.68 1,450,000 18,291,560 12.615 7.428 7.405 7.428 7.287 7.440 2,471,293 7.4016 -0.16%
2018-10-18 0 12.68 12.68 12.70 12.28 12.74 1,213,238 15,302,314 12.613 7.440 7.440 7.452 7.205 7.475 2,067,770 7.4004 2.76%
2018-10-16 0 12.34 12.34 12.36 12.18 12.46 3,484,629 42,874,671 12.304 7.240 7.240 7.252 7.146 7.311 5,938,993 7.2192 -0.32%
2018-10-15 0 12.38 12.38 12.40 12.32 12.64 751,646 9,426,560 12.541 7.264 7.264 7.276 7.229 7.416 1,281,060 7.3584 -2.21%
2018-10-12 0 12.66 12.62 12.66 12.56 13.08 2,611,505 33,288,468 12.747 7.428 7.405 7.428 7.369 7.675 4,450,893 7.4791 0.64%
2018-10-11 0 12.58 12.58 12.62 12.24 12.72 2,227,611 27,869,856 12.511 7.381 7.381 7.405 7.182 7.463 3,796,607 7.3407 -1.10%
2018-10-10 0 12.72 12.72 12.78 12.50 12.82 880,100 11,232,785 12.763 7.463 7.463 7.499 7.334 7.522 1,499,990 7.4886 1.76%
2018-10-09 0 12.50 12.50 12.52 12.42 12.72 1,088,500 13,610,357 12.504 7.334 7.334 7.346 7.287 7.463 1,855,174 7.3364 0.00%
2018-10-08 0 12.50 12.50 12.52 12.32 12.62 1,039,323 12,921,672 12.433 7.334 7.334 7.346 7.229 7.405 1,771,360 7.2948 -1.57%
2018-10-05 0 12.70 12.70 12.74 12.50 12.78 591,955 7,474,051 12.626 7.452 7.452 7.475 7.334 7.499 1,008,893 7.4082 -0.31%
2018-10-04 0 12.74 12.74 12.76 12.46 13.10 1,648,743 20,874,834 12.661 7.475 7.475 7.487 7.311 7.686 2,810,019 7.4287 -2.75%
2018-10-03 0 13.10 13.10 13.12 12.76 13.32 1,024,700 13,307,786 12.987 7.686 7.686 7.698 7.487 7.815 1,746,437 7.6200 -1.50%
2018-10-02 0 13.30 13.24 13.30 12.96 13.42 1,611,134 21,474,408 13.329 7.804 7.768 7.804 7.604 7.874 2,745,920 7.8205 -0.89%
2018-09-28 0 13.42 13.40 13.42 13.30 13.60 1,309,100 17,632,375 13.469 7.874 7.862 7.874 7.804 7.980 2,231,152 7.9028 0.15%
2018-09-27 0 13.40 13.36 13.40 13.16 13.48 4,071,994 54,171,679 13.304 7.862 7.839 7.862 7.721 7.909 6,940,063 7.8056 1.67%
2018-09-26 0 13.18 13.10 13.18 12.80 13.18 1,195,860 15,621,323 13.063 7.733 7.686 7.733 7.510 7.733 2,038,152 7.6645 2.01%
2018-09-24 0 12.92 12.92 12.96 12.86 13.18 969,849 12,558,255 12.949 7.581 7.581 7.604 7.545 7.733 1,652,953 7.5975 -2.27%
2018-09-21 0 13.22 13.22 13.24 13.02 13.30 2,418,024 31,898,291 13.192 7.757 7.757 7.768 7.639 7.804 4,121,135 7.7402 1.23%
2018-09-20 0 13.06 13.00 13.06 12.92 13.10 1,746,897 22,723,676 13.008 7.663 7.628 7.663 7.581 7.686 2,977,307 7.6323 1.24%
2018-09-19 0 12.90 12.90 12.92 12.56 12.94 2,252,583 29,015,527 12.881 7.569 7.569 7.581 7.369 7.592 3,839,168 7.5578 0.31%
2018-09-18 0 12.86 12.80 12.86 12.32 13.06 3,711,500 47,539,655 12.809 7.545 7.510 7.545 7.229 7.663 6,325,659 7.5154 4.05%
2018-09-17 0 12.36 12.34 12.36 12.14 12.46 1,748,400 21,474,658 12.283 7.252 7.240 7.252 7.123 7.311 2,979,868 7.2066 -0.16%
2018-09-14 0 12.38 12.32 12.38 12.10 12.44 2,009,051 24,724,031 12.306 7.264 7.229 7.264 7.100 7.299 3,424,106 7.2206 1.48%
2018-09-13 0 12.20 12.18 12.20 11.92 12.34 2,633,084 32,053,332 12.173 7.158 7.146 7.158 6.994 7.240 4,487,671 7.1425 2.01%
2018-09-12 0 11.96 11.94 11.96 11.62 12.10 1,651,586 19,697,281 11.926 7.017 7.006 7.017 6.818 7.100 2,814,864 6.9976 1.53%
2018-09-11 0 11.78 11.78 11.86 11.76 11.98 1,525,000 18,096,850 11.867 6.912 6.912 6.959 6.900 7.029 2,599,119 6.9627 -1.01%
2018-09-10 0 11.90 11.82 11.90 11.60 11.98 1,111,543 13,188,015 11.865 6.982 6.935 6.982 6.806 7.029 1,894,447 6.9614 1.88%
2018-09-07 0 11.68 11.66 11.68 11.58 11.76 887,484 10,360,220 11.674 6.853 6.841 6.853 6.794 6.900 1,512,575 6.8494 -0.17%
2018-09-06 0 11.70 11.68 11.70 11.52 11.76 1,316,000 15,390,730 11.695 6.865 6.853 6.865 6.759 6.900 2,242,912 6.8619 -0.17%
2018-09-05 0 11.72 11.72 11.74 11.70 11.98 503,500 5,920,165 11.758 6.877 6.877 6.888 6.865 7.029 858,135 6.8989 -0.85%
2018-09-04 0 11.82 11.80 11.84 11.64 11.92 503,175 5,942,956 11.811 6.935 6.924 6.947 6.830 6.994 857,581 6.9299 0.17%
2018-09-03 0 11.80 11.74 11.80 11.46 11.84 783,289 9,193,199 11.737 6.924 6.888 6.924 6.724 6.947 1,334,991 6.8863 1.20%
2018-08-31 0 11.66 11.66 11.70 11.62 11.94 802,000 9,422,980 11.749 6.841 6.841 6.865 6.818 7.006 1,366,881 6.8938 -0.17%
2018-08-30 0 11.68 11.66 11.68 11.60 11.80 3,088,633 35,893,978 11.621 6.853 6.841 6.853 6.806 6.924 5,264,081 6.8187 -0.34%
2018-08-29 0 11.72 11.62 11.72 11.36 11.80 1,458,171 16,920,276 11.604 6.877 6.818 6.877 6.665 6.924 2,485,219 6.8084 1.56%
2018-08-28 0 11.54 11.54 11.56 11.52 11.76 1,582,464 18,399,802 11.627 6.771 6.771 6.783 6.759 6.900 2,697,057 6.8222 -1.87%
2018-08-27 0 11.76 11.74 11.76 11.60 11.86 1,241,767 14,576,201 11.738 6.900 6.888 6.900 6.806 6.959 2,116,393 6.8873 0.34%
2018-08-24 0 11.72 11.70 11.72 11.66 12.06 1,091,716 12,878,276 11.796 6.877 6.865 6.877 6.841 7.076 1,860,655 6.9214 -2.17%
2018-08-23 0 11.98 11.98 12.00 11.92 12.12 1,352,000 16,226,015 12.002 7.029 7.029 7.041 6.994 7.111 2,304,268 7.0417 -0.50%
2018-08-22 0 12.04 12.02 12.04 11.94 12.14 2,476,737 29,737,119 12.007 7.064 7.053 7.064 7.006 7.123 4,221,202 7.0447 0.33%
2018-08-21 0 12.00 11.98 12.00 11.98 12.22 4,219,500 50,799,140 12.039 7.041 7.029 7.041 7.029 7.170 7,191,463 7.0638 -1.96%
2018-08-20 0 12.24 12.24 12.28 12.12 12.36 976,500 12,006,760 12.296 7.182 7.182 7.205 7.111 7.252 1,664,288 7.2144 0.66%
2018-08-17 0 12.16 12.16 12.20 12.14 12.22 1,187,000 14,442,675 12.167 7.135 7.135 7.158 7.123 7.170 2,023,052 7.1391 0.33%
2018-08-16 0 12.12 12.12 12.14 11.98 12.26 834,000 10,131,548 12.148 7.111 7.111 7.123 7.029 7.193 1,421,420 7.1278 -0.98%
2018-08-15 0 12.24 12.22 12.24 12.00 12.34 2,478,871 30,279,242 12.215 7.182 7.170 7.182 7.041 7.240 4,224,839 7.1670 0.00%
2018-08-14 0 12.24 12.18 12.24 11.96 12.28 1,438,240 17,482,182 12.155 7.182 7.146 7.182 7.017 7.205 2,451,250 7.1319 1.66%
2018-08-13 0 12.04 12.02 12.04 11.96 12.28 855,635 10,316,837 12.058 7.064 7.053 7.064 7.017 7.205 1,458,293 7.0746 -2.43%
2018-08-10 0 12.34 12.24 12.34 12.04 12.34 1,988,640 24,274,341 12.207 7.240 7.182 7.240 7.064 7.240 3,389,319 7.1620 1.15%
2018-08-09 0 12.20 12.18 12.20 11.94 12.34 2,356,500 28,626,995 12.148 7.158 7.146 7.158 7.006 7.240 4,016,278 7.1277 0.33%
2018-08-08 0 12.16 12.14 12.16 11.58 12.44 2,783,500 33,783,475 12.137 7.135 7.123 7.135 6.794 7.299 4,744,031 7.1213 -0.82%
2018-08-07 0 12.26 12.26 12.30 12.16 12.42 1,203,500 14,791,489 12.290 7.193 7.193 7.217 7.135 7.287 2,051,173 7.2112 -0.81%
2018-08-06 0 12.36 12.34 12.36 12.30 12.56 749,050 9,274,340 12.382 7.252 7.240 7.252 7.217 7.369 1,276,636 7.2647 1.31%
2018-08-03 0 12.20 12.20 12.22 12.00 12.26 1,147,612 13,926,826 12.136 7.158 7.158 7.170 7.041 7.193 1,955,921 7.1203 0.00%
2018-08-02 0 12.20 12.12 12.20 12.10 12.50 1,186,343 14,489,952 12.214 7.158 7.111 7.158 7.100 7.334 2,021,932 7.1664 -1.13%
2018-08-01 0 12.34 12.32 12.34 12.18 12.38 833,500 10,261,530 12.311 7.240 7.229 7.240 7.146 7.264 1,420,568 7.2235 1.48%
2018-07-31 0 12.16 12.16 12.22 12.14 12.50 1,040,788 12,779,774 12.279 7.135 7.135 7.170 7.123 7.334 1,773,857 7.2045 0.00%
2018-07-30 0 12.16 12.14 12.16 12.06 12.40 1,514,458 18,409,585 12.156 7.135 7.123 7.135 7.076 7.276 2,581,152 7.1323 -2.41%
2018-07-27 0 12.46 12.46 12.50 12.42 12.80 7,490,000 95,217,997 12.713 7.311 7.311 7.334 7.287 7.510 12,765,508 7.4590 -2.35%
2018-07-26 0 12.76 12.74 12.76 12.38 12.88 5,639,926 71,737,506 12.720 7.487 7.475 7.487 7.264 7.557 9,612,353 7.4631 2.90%
2018-07-25 0 12.40 12.40 12.42 12.10 12.58 1,930,000 23,831,590 12.348 7.276 7.276 7.287 7.100 7.381 3,289,377 7.2450 0.00%
2018-07-24 0 12.40 12.38 12.40 12.32 12.88 2,011,384 25,090,521 12.474 7.276 7.264 7.276 7.229 7.557 3,428,083 7.3191 -3.88%
2018-07-23 0 12.90 12.88 12.90 12.08 13.00 13,340,576 167,668,823 12.568 7.569 7.557 7.569 7.088 7.628 22,736,880 7.3743 6.61%
2018-07-20 0 12.10 12.10 12.14 11.80 12.16 9,288,268 112,135,517 12.073 7.100 7.100 7.123 6.924 7.135 15,830,368 7.0836 0.83%
2018-07-19 0 12.00 12.00 12.02 11.90 12.10 914,398 10,985,448 12.014 7.041 7.041 7.053 6.982 7.100 1,558,445 7.0490 -0.83%
2018-07-18 0 12.10 12.08 12.10 11.74 12.26 2,660,833 32,041,513 12.042 7.100 7.088 7.100 6.888 7.193 4,534,965 7.0654 2.54%
2018-07-17 0 11.80 11.80 11.84 11.80 11.94 1,105,355 13,108,994 11.860 6.924 6.924 6.947 6.924 7.006 1,883,901 6.9584 -1.17%
2018-07-16 0 11.94 11.94 11.96 11.50 12.02 1,819,249 21,669,041 11.911 7.006 7.006 7.017 6.747 7.053 3,100,619 6.9886 2.58%
2018-07-13 0 11.64 11.64 11.66 11.36 11.80 968,101 11,314,574 11.687 6.830 6.830 6.841 6.665 6.924 1,649,973 6.8574 0.87%
2018-07-12 0 11.54 11.54 11.56 11.38 11.60 898,500 10,355,247 11.525 6.771 6.771 6.783 6.677 6.806 1,531,350 6.7622 1.41%
2018-07-11 0 11.38 11.38 11.42 11.22 11.62 935,437 10,695,025 11.433 6.677 6.677 6.701 6.583 6.818 1,594,303 6.7083 0.18%
2018-07-10 0 11.36 11.36 11.38 11.16 11.42 4,376,000 49,230,480 11.250 6.665 6.665 6.677 6.548 6.701 7,458,193 6.6009 -1.05%
2018-07-09 0 11.48 11.46 11.48 11.16 11.54 2,895,500 33,062,660 11.419 6.736 6.724 6.736 6.548 6.771 4,934,917 6.6997 2.32%
2018-07-06 0 11.22 11.20 11.22 11.10 11.38 1,713,723 19,179,539 11.192 6.583 6.571 6.583 6.513 6.677 2,920,767 6.5666 0.00%
2018-07-05 0 11.22 11.22 11.24 11.10 11.68 1,931,838 21,810,586 11.290 6.583 6.583 6.595 6.513 6.853 3,292,509 6.6243 -3.28%
2018-07-04 0 11.60 11.58 11.60 11.30 11.66 2,172,469 25,148,197 11.576 6.806 6.794 6.806 6.630 6.841 3,702,626 6.7920 0.52%
2018-07-03 0 11.54 11.54 11.60 11.30 12.00 2,259,040 26,117,445 11.561 6.771 6.771 6.806 6.630 7.041 3,850,173 6.7834 -4.47%
2018-06-29 0 12.08 12.08 12.10 11.90 12.16 1,172,000 14,133,095 12.059 7.088 7.088 7.100 6.982 7.135 1,997,487 7.0754 0.83%
2018-06-28 0 11.98 11.96 11.98 11.82 12.38 3,468,068 41,682,516 12.019 7.029 7.017 7.029 6.935 7.264 5,910,768 7.0520 -3.70%
2018-06-27 0 12.44 12.40 12.44 12.10 12.70 4,875,377 60,441,405 12.397 7.299 7.276 7.299 7.100 7.452 8,309,301 7.2739 2.64%
2018-06-26 0 12.12 12.12 12.14 11.84 12.48 12,846,500 156,800,056 12.206 7.111 7.111 7.123 6.947 7.322 21,894,806 7.1615 1.85%
2018-06-25 0 11.90 11.88 11.90 11.52 11.94 3,825,000 45,119,864 11.796 6.982 6.970 6.982 6.759 7.006 6,519,101 6.9212 4.57%
2018-06-22 0 11.38 11.38 11.50 11.32 11.70 2,548,643 29,281,375 11.489 6.677 6.677 6.747 6.642 6.865 4,343,755 6.7410 0.35%
2018-06-21 0 11.34 11.32 11.34 11.18 11.80 1,856,382 21,173,613 11.406 6.654 6.642 6.654 6.560 6.924 3,163,906 6.6922 -4.71%
2018-06-20 0 11.90 11.82 11.90 11.00 11.96 3,277,866 38,147,451 11.638 6.982 6.935 6.982 6.454 7.017 5,586,599 6.8284 9.98%
2018-06-19 0 10.82 10.82 10.84 10.66 11.06 3,348,216 36,351,913 10.857 6.348 6.348 6.360 6.255 6.489 5,706,499 6.3703 -2.87%
2018-06-15 0 11.14 11.14 11.16 11.08 11.40 3,177,612 35,200,029 11.078 6.536 6.536 6.548 6.501 6.689 5,415,732 6.4996 -0.36%
2018-06-14 0 11.18 11.18 11.20 10.80 11.26 1,267,000 14,009,180 11.057 6.560 6.560 6.571 6.337 6.607 2,159,399 6.4875 -0.71%
2018-06-13 0 11.26 11.24 11.26 11.20 11.44 767,705 8,666,900 11.289 6.607 6.595 6.607 6.571 6.712 1,308,430 6.6239 -1.23%
2018-06-12 0 11.40 11.36 11.40 11.34 11.60 1,366,207 15,610,719 11.426 6.689 6.665 6.689 6.654 6.806 2,328,481 6.7042 -0.35%
2018-06-11 0 11.44 11.44 11.46 11.36 11.48 649,432 7,408,934 11.408 6.712 6.712 6.724 6.665 6.736 1,106,853 6.6937 0.00%
2018-06-08 0 11.44 11.40 11.44 11.38 11.46 1,286,500 14,675,780 11.408 6.712 6.689 6.712 6.677 6.724 2,192,634 6.6932 0.35%
2018-06-07 0 11.40 11.40 11.42 11.36 11.50 910,000 10,392,610 11.421 6.689 6.689 6.701 6.665 6.747 1,550,950 6.7008 0.00%
2018-06-06 0 11.40 11.38 11.40 11.36 11.50 1,918,828 21,940,238 11.434 6.689 6.677 6.689 6.665 6.747 3,270,336 6.7089 0.35%
2018-06-05 0 11.36 11.34 11.36 10.94 11.46 2,256,202 25,560,543 11.329 6.665 6.654 6.665 6.419 6.724 3,845,336 6.6472 2.53%
2018-06-04 0 11.08 11.02 11.08 10.88 11.08 297,500 3,272,059 10.999 6.501 6.466 6.501 6.384 6.501 507,041 6.4532 1.65%
2018-06-01 0 10.90 10.90 10.92 10.78 10.96 609,905 6,608,757 10.836 6.395 6.395 6.407 6.325 6.431 1,039,486 6.3577 0.55%
2018-05-31 0 10.84 10.82 10.84 10.40 10.88 3,644,133 39,326,219 10.792 6.360 6.348 6.360 6.102 6.384 6,210,842 6.3319 4.03%
2018-05-30 0 10.42 10.40 10.42 10.30 10.72 1,722,500 17,934,828 10.412 6.114 6.102 6.114 6.043 6.290 2,935,726 6.1092 -1.14%
2018-05-29 0 10.54 10.52 10.54 10.46 10.56 1,552,878 16,348,300 10.528 6.184 6.172 6.184 6.137 6.196 2,646,632 6.1770 0.00%
2018-05-28 0 10.54 10.54 10.56 10.52 10.70 943,500 9,953,875 10.550 6.184 6.184 6.196 6.172 6.278 1,608,045 6.1900 -1.31%
2018-05-25 0 10.68 10.66 10.68 10.60 10.76 389,080 4,155,301 10.680 6.266 6.255 6.266 6.219 6.313 663,125 6.2662 -0.74%
2018-05-24 0 10.76 10.76 10.78 10.68 10.98 1,495,539 16,307,985 10.904 6.313 6.313 6.325 6.266 6.442 2,548,907 6.3980 -2.00%
2018-05-23 0 10.98 10.96 10.98 10.84 11.02 3,561,000 39,077,771 10.974 6.442 6.431 6.442 6.360 6.466 6,069,155 6.4387 0.92%
2018-05-21 0 10.88 10.84 10.88 10.58 10.94 671,824 7,298,052 10.863 6.384 6.360 6.384 6.208 6.419 1,145,017 6.3738 2.84%
2018-05-18 0 10.58 10.56 10.58 10.50 10.88 789,002 8,336,371 10.566 6.208 6.196 6.208 6.161 6.384 1,344,728 6.1993 -2.94%
2018-05-17 0 10.90 10.86 10.90 10.66 10.92 495,257 5,379,520 10.862 6.395 6.372 6.395 6.255 6.407 844,086 6.3732 0.74%
2018-05-16 0 10.82 10.80 10.82 10.68 10.84 1,179,000 12,646,293 10.726 6.348 6.337 6.348 6.266 6.360 2,009,417 6.2935 0.19%
2018-05-15 0 10.80 10.74 10.80 10.72 10.84 714,500 7,697,522 10.773 6.337 6.302 6.337 6.290 6.360 1,217,751 6.3211 0.00%
2018-05-14 0 10.80 10.78 10.80 10.76 10.88 119,500 1,290,125 10.796 6.337 6.325 6.337 6.313 6.384 203,669 6.3344 -0.55%
2018-05-11 0 10.86 10.86 10.90 10.78 10.92 429,259 4,665,236 10.868 6.372 6.372 6.395 6.325 6.407 731,603 6.3767 -0.55%
2018-05-10 0 10.92 10.90 10.92 10.76 11.00 1,131,515 12,350,616 10.915 6.407 6.395 6.407 6.313 6.454 1,928,486 6.4043 0.37%
2018-05-09 0 10.88 10.86 10.88 10.70 11.00 998,000 10,879,160 10.901 6.384 6.372 6.384 6.278 6.454 1,700,932 6.3960 0.18%
2018-05-08 0 10.86 10.78 10.86 10.66 10.88 1,098,000 11,898,035 10.836 6.372 6.325 6.372 6.255 6.384 1,871,366 6.3579 1.69%
2018-05-07 0 10.68 10.66 10.68 10.56 10.88 668,500 7,154,000 10.702 6.266 6.255 6.266 6.196 6.384 1,139,351 6.2790 -1.84%
2018-05-04 0 10.88 10.84 10.88 10.80 11.04 1,088,600 11,899,635 10.931 6.384 6.360 6.384 6.337 6.478 1,855,345 6.4137 -1.27%
2018-05-03 0 11.02 10.98 11.02 10.86 11.08 2,279,061 25,057,099 10.995 6.466 6.442 6.466 6.372 6.501 3,884,295 6.4509 1.47%
2018-05-02 0 11.12 11.12 11.14 10.90 11.24 3,111,000 34,571,230 11.113 6.372 6.372 6.383 6.246 6.441 5,429,143 6.3677 1.09%
2018-04-30 0 11.00 10.98 11.00 10.82 11.02 1,806,412 19,810,464 10.967 6.303 6.292 6.303 6.200 6.315 3,152,449 6.2842 0.00%
2018-04-27 0 11.00 10.98 11.00 10.86 11.10 2,600,200 28,594,483 10.997 6.303 6.292 6.303 6.223 6.361 4,537,723 6.3015 0.00%
2018-04-26 0 11.00 10.94 11.00 10.86 11.14 3,164,529 34,503,262 10.903 6.303 6.269 6.303 6.223 6.383 5,522,559 6.2477 0.92%
2018-04-25 0 10.90 10.86 10.90 10.42 10.94 2,745,168 29,547,638 10.764 6.246 6.223 6.246 5.971 6.269 4,790,713 6.1677 0.18%
2018-04-24 0 10.88 10.86 10.88 10.44 11.48 2,625,668 28,538,246 10.869 6.234 6.223 6.234 5.982 6.578 4,582,169 6.2281 -4.39%
2018-04-23 0 11.38 11.36 11.38 10.78 11.48 4,810,545 53,920,259 11.209 6.521 6.509 6.521 6.177 6.578 8,395,093 6.4228 7.77%
2018-04-20 0 10.56 10.56 10.74 10.42 11.04 5,635,432 60,206,733 10.684 6.051 6.051 6.154 5.971 6.326 9,834,640 6.1219 5.18%
2018-04-19 0 10.04 10.02 10.04 9.450 10.26 1,161,428 11,557,058 9.9507 5.753 5.742 5.753 5.415 5.879 2,026,859 5.7020 3.19%
2018-04-18 0 9.730 9.700 9.730 9.500 9.880 1,317,400 12,782,933 9.7032 5.575 5.558 5.575 5.444 5.661 2,299,053 5.5601 -1.92%
2018-04-17 0 9.920 9.900 9.920 9.860 10.00 230,596 2,291,150 9.9358 5.684 5.673 5.684 5.650 5.730 402,423 5.6934 0.81%
2018-04-16 0 9.840 9.830 9.850 9.740 9.900 537,000 5,309,875 9.8880 5.639 5.633 5.644 5.581 5.673 937,142 5.6660 -0.91%
2018-04-13 0 9.930 9.930 9.940 9.800 9.990 752,035 7,471,957 9.9357 5.690 5.690 5.696 5.616 5.724 1,312,409 5.6933 0.51%
2018-04-12 0 9.880 9.880 9.890 9.750 9.970 427,277 4,222,421 9.8822 5.661 5.661 5.667 5.587 5.713 745,660 5.6627 0.92%
2018-04-11 0 9.790 9.790 9.820 9.740 9.830 146,000 1,430,430 9.7975 5.610 5.610 5.627 5.581 5.633 254,791 5.6141 -0.10%
2018-04-10 0 9.800 9.800 9.850 9.660 9.850 422,000 4,125,728 9.7766 5.616 5.616 5.644 5.535 5.644 736,451 5.6022 1.34%
2018-04-09 0 9.670 9.670 9.700 9.590 9.850 1,612,500 15,547,965 9.6421 5.541 5.541 5.558 5.495 5.644 2,814,045 5.5251 -1.73%
2018-04-06 0 9.840 9.820 9.840 9.590 9.880 979,290 9,576,377 9.7789 5.639 5.627 5.639 5.495 5.661 1,709,002 5.6035 2.50%
2018-04-04 0 9.600 9.600 9.630 9.460 9.640 266,061 2,550,399 9.5858 5.501 5.501 5.518 5.421 5.524 464,315 5.4928 1.05%
2018-04-03 0 9.500 9.490 9.500 9.240 9.560 505,984 4,804,196 9.4948 5.444 5.438 5.444 5.295 5.478 883,015 5.4407 2.59%
2018-03-29 0 9.260 9.260 9.280 9.140 9.420 1,366,732 12,618,428 9.2326 5.306 5.306 5.318 5.237 5.398 2,385,144 5.2904 1.20%
2018-03-28 0 9.150 9.150 9.170 9.140 9.250 523,144 4,796,686 9.1690 5.243 5.243 5.255 5.237 5.300 912,962 5.2540 -1.40%
2018-03-27 0 9.280 9.280 9.330 9.090 9.350 275,986 2,557,941 9.2684 5.318 5.318 5.346 5.209 5.358 481,635 5.3110 2.65%
2018-03-26 0 9.040 9.040 9.060 9.000 9.090 1,588,806 14,387,240 9.0554 5.180 5.180 5.192 5.157 5.209 2,772,695 5.1889 -0.22%
2018-03-23 0 9.060 9.060 9.080 9.040 9.140 1,168,000 10,607,692 9.0819 5.192 5.192 5.203 5.180 5.237 2,038,328 5.2041 -0.55%
2018-03-22 0 9.110 9.100 9.110 9.060 9.140 1,573,510 14,350,166 9.1198 5.220 5.214 5.220 5.192 5.237 2,746,001 5.2258 0.66%
2018-03-21 0 9.050 9.040 9.070 9.050 9.150 309,000 2,808,127 9.0878 5.186 5.180 5.197 5.186 5.243 539,249 5.2075 -0.33%
2018-03-20 0 9.080 9.080 9.090 9.010 9.180 387,501 3,524,799 9.0962 5.203 5.203 5.209 5.163 5.260 676,245 5.2123 -0.22%
2018-03-19 0 9.100 9.100 9.110 9.050 9.180 2,468,500 22,465,462 9.1009 5.214 5.214 5.220 5.186 5.260 4,307,888 5.2150 0.00%
2018-03-16 0 9.100 9.070 9.100 9.000 9.120 1,495,573 13,600,357 9.0937 5.214 5.197 5.214 5.157 5.226 2,609,990 5.2109 0.55%
2018-03-15 0 9.050 9.010 9.050 8.980 9.050 215,500 1,944,562 9.0235 5.186 5.163 5.186 5.146 5.186 376,079 5.1706 0.44%
2018-03-14 0 9.010 8.990 9.010 8.960 9.080 463,333 4,171,195 9.0026 5.163 5.151 5.163 5.134 5.203 808,583 5.1586 -1.31%
2018-03-13 0 9.130 9.130 9.150 9.020 9.170 1,679,094 15,340,895 9.1364 5.232 5.232 5.243 5.169 5.255 2,930,261 5.2353 -0.11%
2018-03-12 0 9.140 9.140 9.150 9.080 9.260 319,000 2,918,367 9.1485 5.237 5.237 5.243 5.203 5.306 556,701 5.2423 -1.51%
2018-03-09 0 9.280 9.270 9.280 9.220 9.300 550,938 5,106,729 9.2692 5.318 5.312 5.318 5.283 5.329 961,466 5.3114 0.65%
2018-03-08 0 9.220 9.180 9.220 9.100 9.260 571,640 5,252,180 9.1879 5.283 5.260 5.283 5.214 5.306 997,594 5.2648 0.00%
2018-03-07 0 9.220 9.190 9.220 8.960 9.220 740,500 6,784,145 9.1616 5.283 5.266 5.283 5.134 5.283 1,292,279 5.2498 0.00%
2018-03-06 0 9.220 9.200 9.220 8.980 9.310 2,995,000 27,610,337 9.2188 5.283 5.272 5.283 5.146 5.335 5,226,706 5.2826 1.32%
2018-03-05 0 9.100 9.060 9.100 8.900 9.170 429,500 3,898,108 9.0759 5.214 5.192 5.214 5.100 5.255 749,539 5.2007 1.11%
2018-03-02 0 9.000 9.000 9.050 8.950 9.070 721,000 6,493,040 9.0056 5.157 5.157 5.186 5.129 5.197 1,258,249 5.1604 0.45%
2018-03-01 0 8.960 8.950 8.960 8.930 8.980 598,500 5,366,400 8.9664 5.134 5.129 5.134 5.117 5.146 1,044,469 5.1379 0.11%
2018-02-28 0 8.950 8.940 8.950 8.840 8.990 762,278 6,813,082 8.9378 5.129 5.123 5.129 5.065 5.151 1,330,285 5.1215 1.82%
2018-02-27 0 8.790 8.790 8.850 8.790 9.030 2,091,500 18,550,457 8.8695 5.037 5.037 5.071 5.037 5.174 3,649,968 5.0824 -1.24%
2018-02-26 0 8.900 8.890 8.900 8.900 9.170 2,415,825 21,662,225 8.9668 5.100 5.094 5.100 5.100 5.255 4,215,962 5.1381 -2.73%
2018-02-23 0 9.150 9.110 9.150 9.050 9.190 1,265,535 11,577,835 9.1486 5.243 5.220 5.243 5.186 5.266 2,208,541 5.2423 1.10%
2018-02-22 0 9.050 9.050 9.090 9.050 9.170 1,842,000 16,770,687 9.1046 5.186 5.186 5.209 5.186 5.255 3,214,555 5.2171 -1.42%
2018-02-21 0 9.180 9.150 9.180 9.040 9.180 921,273 8,416,262 9.1355 5.260 5.243 5.260 5.180 5.260 1,607,754 5.2348 1.44%
2018-02-20 0 9.050 9.050 9.100 8.980 9.190 1,809,175 16,344,722 9.0344 5.186 5.186 5.214 5.146 5.266 3,157,271 5.1769 0.78%
2018-02-15 0 8.980 8.950 8.980 8.920 9.010 822,500 7,383,015 8.9763 5.146 5.129 5.146 5.111 5.163 1,435,381 5.1436 0.45%
2018-02-14 0 8.940 8.920 8.940 8.900 9.010 2,095,500 18,755,512 8.9504 5.123 5.111 5.123 5.100 5.163 3,656,949 5.1287 0.00%
2018-02-13 0 8.940 8.910 8.940 8.850 9.030 2,540,259 22,692,955 8.9333 5.123 5.106 5.123 5.071 5.174 4,433,118 5.1190 -0.11%
2018-02-12 0 8.950 8.940 8.950 8.920 9.120 2,376,500 21,282,475 8.9554 5.129 5.123 5.129 5.111 5.226 4,147,334 5.1316 -1.10%
2018-02-09 0 9.050 9.050 9.080 8.740 9.200 1,165,000 10,426,370 8.9497 5.186 5.186 5.203 5.008 5.272 2,033,093 5.1283 -0.98%
2018-02-08 0 9.140 9.140 9.170 8.810 9.200 517,000 4,730,950 9.1508 5.237 5.237 5.255 5.048 5.272 902,239 5.2436 -0.44%
2018-02-07 0 9.180 9.150 9.180 9.100 9.370 604,300 5,532,439 9.1551 5.260 5.243 5.260 5.214 5.369 1,054,590 5.2461 0.88%
2018-02-06 0 9.100 9.100 9.120 9.020 9.240 952,100 8,644,246 9.0791 5.214 5.214 5.226 5.169 5.295 1,661,552 5.2025 -3.81%
2018-02-05 0 9.460 9.440 9.460 9.300 9.700 910,500 8,641,866 9.4913 5.421 5.409 5.421 5.329 5.558 1,588,954 5.4387 -3.17%
2018-02-02 0 9.770 9.730 9.770 9.710 9.850 411,000 4,029,622 9.8044 5.598 5.575 5.598 5.564 5.644 717,254 5.6181 -0.20%
2018-02-01 0 9.790 9.770 9.790 9.720 9.840 641,900 6,299,955 9.8145 5.610 5.598 5.610 5.570 5.639 1,120,208 5.6239 -0.51%
2018-01-31 0 9.840 9.820 9.840 9.700 9.850 824,000 8,077,600 9.8029 5.639 5.627 5.639 5.558 5.644 1,437,999 5.6173 0.82%
2018-01-30 0 9.760 9.750 9.760 9.690 9.800 502,300 4,885,519 9.7263 5.593 5.587 5.593 5.553 5.616 876,586 5.5733 -0.10%
2018-01-29 0 9.770 9.760 9.770 9.750 9.800 1,029,000 10,043,515 9.7605 5.598 5.593 5.598 5.587 5.616 1,795,753 5.5929 -0.31%
2018-01-26 0 9.800 9.780 9.800 9.750 9.820 547,296 5,346,974 9.7698 5.616 5.604 5.616 5.587 5.627 955,110 5.5983 -0.20%
2018-01-25 0 9.820 9.820 9.830 9.760 9.850 599,500 5,883,160 9.8134 5.627 5.627 5.633 5.593 5.644 1,046,214 5.6233 -0.20%
2018-01-24 0 9.840 9.830 9.840 9.810 9.850 989,786 9,740,200 9.8407 5.639 5.633 5.639 5.621 5.644 1,727,319 5.6389 0.00%
2018-01-23 0 9.840 9.840 9.850 9.810 9.870 3,799,711 37,407,858 9.8449 5.639 5.639 5.644 5.621 5.656 6,631,042 5.6413 -0.10%
2018-01-22 0 9.850 9.830 9.850 9.750 9.850 1,339,500 13,145,578 9.8138 5.644 5.633 5.644 5.587 5.644 2,337,620 5.6235 0.51%
2018-01-19 0 9.800 9.790 9.800 9.730 9.810 2,349,896 23,024,083 9.7979 5.616 5.610 5.616 5.575 5.621 4,100,907 5.6144 -0.10%
2018-01-18 0 9.810 9.790 9.820 9.760 9.850 321,000 3,141,780 9.7875 5.621 5.610 5.627 5.593 5.644 560,191 5.6084 0.41%
2018-01-17 0 9.770 9.770 9.800 9.700 9.820 1,006,030 9,832,483 9.7735 5.598 5.598 5.616 5.558 5.627 1,755,667 5.6004 -0.31%
2018-01-16 0 9.800 9.780 9.800 9.750 9.820 440,142 4,305,515 9.7821 5.616 5.604 5.616 5.587 5.627 768,111 5.6053 0.20%
2018-01-15 0 9.780 9.760 9.800 9.760 10.02 1,639,500 16,062,580 9.7972 5.604 5.593 5.616 5.593 5.742 2,861,163 5.6140 -0.71%
2018-01-12 0 9.850 9.850 9.870 9.760 9.890 1,596,527 15,699,497 9.8335 5.644 5.644 5.656 5.593 5.667 2,786,169 5.6348 0.00%
2018-01-11 0 9.850 9.850 9.860 9.820 9.900 1,687,400 16,627,899 9.8542 5.644 5.644 5.650 5.627 5.673 2,944,756 5.6466 0.00%
2018-01-10 0 9.850 9.830 9.850 9.800 9.870 1,960,886 19,294,542 9.8397 5.644 5.633 5.644 5.616 5.656 3,422,028 5.6383 -0.40%
2018-01-09 0 9.890 9.890 9.900 9.770 9.920 564,780 5,571,190 9.8644 5.667 5.667 5.673 5.598 5.684 985,622 5.6525 1.23%
2018-01-08 0 9.770 9.750 9.770 9.710 9.940 1,452,350 14,188,467 9.7693 5.598 5.587 5.598 5.564 5.696 2,534,560 5.5980 -1.11%
2018-01-05 0 9.880 9.860 9.880 9.830 9.960 416,140 4,122,802 9.9072 5.661 5.650 5.661 5.633 5.707 726,224 5.6770 -0.80%
2018-01-04 0 9.960 9.950 9.960 9.930 10.02 662,367 6,601,855 9.9671 5.707 5.702 5.707 5.690 5.742 1,155,926 5.7113 -0.60%
2018-01-03 0 10.02 10.00 10.02 9.960 10.08 989,500 9,904,695 10.010 5.742 5.730 5.742 5.707 5.776 1,726,820 5.7358 -0.20%
2018-01-02 0 10.04 10.04 10.08 9.960 10.14 312,000 3,120,594 10.002 5.753 5.753 5.776 5.707 5.810 544,485 5.7313 1.62%
2017-12-29 0 9.880 9.870 10.02 9.880 10.12 995,655 9,943,758 9.9872 5.661 5.656 5.742 5.661 5.799 1,737,561 5.7228 -2.56%
2017-12-28 0 10.14 10.10 10.14 10.02 10.20 412,134 4,174,610 10.129 5.810 5.787 5.810 5.742 5.845 719,233 5.8043 -0.59%
2017-12-27 0 10.20 10.16 10.20 9.960 10.20 237,000 2,402,355 10.137 5.845 5.822 5.845 5.707 5.845 413,599 5.8084 2.41%
2017-12-22 0 9.960 9.960 9.990 9.960 10.26 423,000 4,265,771 10.085 5.707 5.707 5.724 5.707 5.879 738,196 5.7786 -3.30%
2017-12-21 0 10.30 10.24 10.30 10.10 10.30 353,700 3,634,888 10.277 5.902 5.868 5.902 5.787 5.902 617,257 5.8888 0.39%
2017-12-20 0 10.26 10.26 10.28 10.14 10.30 289,500 2,962,275 10.232 5.879 5.879 5.891 5.810 5.902 505,219 5.8633 -0.58%
2017-12-19 0 10.32 10.32 10.34 9.900 10.32 789,577 8,076,065 10.228 5.914 5.914 5.925 5.673 5.914 1,377,925 5.8610 1.88%
2017-12-18 0 10.36 10.34 10.36 10.20 10.38 711,500 7,359,942 10.344 5.805 5.793 5.805 5.715 5.816 1,269,862 5.7959 0.00%
2017-12-15 0 10.36 10.34 10.36 10.10 10.40 1,857,418 19,184,247 10.328 5.805 5.793 5.805 5.659 5.827 3,315,059 5.7870 0.58%
2017-12-14 0 10.30 10.26 10.30 10.20 10.34 4,459,673 46,065,572 10.329 5.771 5.749 5.771 5.715 5.793 7,959,478 5.7875 0.19%
2017-12-13 0 10.28 10.24 10.28 10.22 10.46 2,156,000 22,380,451 10.381 5.760 5.737 5.760 5.726 5.861 3,847,958 5.8162 -1.34%
2017-12-12 0 10.42 10.40 10.42 10.20 10.46 2,877,606 29,931,654 10.402 5.838 5.827 5.838 5.715 5.861 5,135,857 5.8280 2.16%
2017-12-11 0 10.20 10.20 10.22 10.00 10.38 1,912,453 19,589,702 10.243 5.715 5.715 5.726 5.603 5.816 3,413,283 5.7393 2.00%
2017-12-08 0 10.00 9.950 10.00 9.790 10.04 2,792,266 27,780,045 9.9489 5.603 5.575 5.603 5.485 5.625 4,983,545 5.5744 1.01%
2017-12-07 0 9.900 9.860 9.900 9.690 9.900 891,833 8,786,651 9.8524 5.547 5.525 5.547 5.429 5.547 1,591,714 5.5202 1.23%
2017-12-06 0 9.780 9.770 9.780 9.510 9.890 1,088,500 10,635,090 9.7704 5.480 5.474 5.480 5.328 5.541 1,942,719 5.4743 -0.81%
2017-12-05 0 9.860 9.800 9.860 9.720 9.860 818,000 8,036,052 9.8240 5.525 5.491 5.525 5.446 5.525 1,459,939 5.5044 1.34%
2017-12-04 0 9.730 9.720 9.730 9.550 9.780 1,768,561 17,200,398 9.7256 5.452 5.446 5.452 5.351 5.480 3,156,470 5.4493 1.88%
2017-12-01 0 9.550 9.520 9.550 9.430 9.850 1,192,000 11,430,320 9.5892 5.351 5.334 5.351 5.284 5.519 2,127,442 5.3728 1.49%
2017-11-30 0 9.410 9.390 9.410 9.210 9.460 1,557,998 14,612,116 9.3788 5.272 5.261 5.272 5.160 5.300 2,780,664 5.2549 1.18%
2017-11-29 0 9.300 9.300 9.340 9.300 9.440 1,104,424 10,323,876 9.3477 5.211 5.211 5.233 5.211 5.289 1,971,140 5.2375 -1.59%
2017-11-28 0 9.450 9.440 9.450 9.370 9.550 1,041,917 9,837,440 9.4417 5.295 5.289 5.295 5.250 5.351 1,859,579 5.2901 0.75%
2017-11-27 0 9.380 9.380 9.400 9.340 9.500 1,467,000 13,837,384 9.4324 5.256 5.256 5.267 5.233 5.323 2,618,253 5.2850 -0.74%
2017-11-24 0 9.450 9.450 9.490 9.400 9.510 584,000 5,533,400 9.4750 5.295 5.295 5.317 5.267 5.328 1,042,304 5.3088 -0.53%
2017-11-23 0 9.500 9.470 9.500 9.350 9.590 1,516,500 14,343,790 9.4585 5.323 5.306 5.323 5.239 5.373 2,706,599 5.2996 0.21%
2017-11-22 0 9.480 9.480 9.510 9.440 9.600 1,966,032 18,729,000 9.5263 5.312 5.312 5.328 5.289 5.379 3,508,909 5.3376 -1.46%
2017-11-21 0 9.620 9.600 9.620 9.540 9.750 2,785,656 26,827,120 9.6304 5.390 5.379 5.390 5.345 5.463 4,971,747 5.3959 -0.72%
2017-11-20 0 9.690 9.670 9.690 9.660 9.880 1,861,178 18,116,212 9.7337 5.429 5.418 5.429 5.412 5.536 3,321,769 5.4538 -0.10%
2017-11-17 0 9.700 9.690 9.700 9.650 9.720 1,422,274 13,788,150 9.6944 5.435 5.429 5.435 5.407 5.446 2,538,428 5.4318 -1.02%
2017-11-16 0 9.800 9.760 9.800 9.610 9.850 2,228,000 21,787,431 9.7789 5.491 5.469 5.491 5.384 5.519 3,976,461 5.4791 -0.81%
2017-11-15 0 9.880 9.810 9.880 9.790 9.980 1,840,459 18,188,290 9.8825 5.536 5.497 5.536 5.485 5.592 3,284,791 5.5371 -0.20%
2017-11-14 0 9.900 9.900 9.930 9.720 9.950 2,821,000 27,903,790 9.8915 5.547 5.547 5.564 5.446 5.575 5,034,828 5.5422 0.71%
2017-11-13 0 9.830 9.810 9.830 9.630 9.850 2,087,500 20,422,330 9.7832 5.508 5.497 5.508 5.396 5.519 3,725,701 5.4815 1.65%
2017-11-10 0 9.670 9.670 9.710 9.600 9.780 959,000 9,304,765 9.7026 5.418 5.418 5.440 5.379 5.480 1,711,592 5.4363 -0.41%
2017-11-09 0 9.710 9.710 9.770 9.520 9.900 1,902,443 18,671,452 9.8145 5.440 5.440 5.474 5.334 5.547 3,395,418 5.4990 -1.62%
2017-11-08 0 9.870 9.840 9.870 9.500 9.890 2,931,709 28,777,119 9.8158 5.530 5.513 5.530 5.323 5.541 5,232,418 5.4998 3.13%
2017-11-07 0 9.570 9.530 9.570 9.180 9.640 2,957,671 27,990,724 9.4638 5.362 5.340 5.362 5.144 5.401 5,278,754 5.3025 0.74%
2017-11-06 0 9.500 9.470 9.500 8.950 9.500 8,358,888 78,367,514 9.3754 5.323 5.306 5.323 5.015 5.323 14,918,668 5.2530 6.50%
2017-11-03 0 8.920 8.910 8.920 8.030 8.960 7,516,075 65,524,459 8.7179 4.998 4.992 4.998 4.499 5.020 13,414,443 4.8846 11.92%
2017-11-02 0 7.970 7.970 7.990 7.970 8.050 360,500 2,880,070 7.9891 4.466 4.466 4.477 4.466 4.510 643,409 4.4763 -0.13%
2017-11-01 0 7.980 7.970 7.980 7.940 8.030 479,012 3,801,375 7.9359 4.471 4.466 4.471 4.449 4.499 854,925 4.4464 0.76%
2017-10-31 0 7.920 7.920 7.940 7.900 7.990 448,000 3,549,620 7.9233 4.438 4.438 4.449 4.426 4.477 799,576 4.4394 -0.13%
2017-10-30 0 7.930 7.930 7.950 7.850 8.000 668,500 5,277,920 7.8952 4.443 4.443 4.454 4.398 4.482 1,193,117 4.4236 0.00%
2017-10-27 0 7.930 7.930 7.940 7.910 8.080 68,762 547,713 7.9653 4.443 4.443 4.449 4.432 4.527 122,724 4.4630 -1.98%
2017-10-26 0 8.090 8.060 8.090 7.800 8.090 429,400 3,433,785 7.9967 4.533 4.516 4.533 4.370 4.533 766,379 4.4805 3.45%
2017-10-25 0 7.820 7.820 7.840 7.800 7.870 2,408,737 18,811,196 7.8096 4.382 4.382 4.393 4.370 4.410 4,299,035 4.3757 0.13%
2017-10-24 0 7.810 7.810 7.830 7.800 7.940 643,550 5,037,899 7.8283 4.376 4.376 4.387 4.370 4.449 1,148,587 4.3862 -0.76%
2017-10-23 0 7.870 7.850 7.870 7.810 7.950 747,495 5,883,491 7.8709 4.410 4.398 4.410 4.376 4.454 1,334,104 4.4101 -0.76%
2017-10-20 0 7.930 7.930 7.980 7.930 8.040 830,848 6,638,409 7.9899 4.443 4.443 4.471 4.443 4.505 1,482,870 4.4767 -0.88%
2017-10-19 0 8.000 8.000 8.030 8.000 8.140 153,246 1,235,352 8.0612 4.482 4.482 4.499 4.482 4.561 273,508 4.5167 -0.25%
2017-10-18 0 8.020 8.020 8.110 8.000 8.140 166,500 1,338,771 8.0407 4.494 4.494 4.544 4.482 4.561 297,164 4.5052 0.00%
2017-10-17 0 8.020 8.020 8.080 8.020 8.150 302,500 2,438,695 8.0618 4.494 4.494 4.527 4.494 4.566 539,892 4.5170 -0.74%
2017-10-16 0 8.080 8.080 8.130 8.080 8.200 720,000 5,865,460 8.1465 4.527 4.527 4.555 4.527 4.594 1,285,032 4.5644 -1.22%
2017-10-13 0 8.180 8.130 8.190 8.100 8.250 360,827 2,935,197 8.1346 4.583 4.555 4.589 4.538 4.622 643,992 4.5578 1.11%
2017-10-12 0 8.090 8.090 8.120 8.090 8.270 392,500 3,196,750 8.1446 4.533 4.533 4.550 4.533 4.634 700,521 4.5634 -0.12%
2017-10-11 0 8.100 8.100 8.160 8.100 8.210 1,339,000 10,951,153 8.1786 4.538 4.538 4.572 4.538 4.600 2,389,803 4.5824 -1.82%
2017-10-10 0 8.250 8.200 8.250 8.140 8.280 312,000 2,561,395 8.2096 4.622 4.594 4.622 4.561 4.639 556,847 4.5998 1.85%
2017-10-09 0 8.100 8.070 8.100 7.930 8.130 739,961 5,969,739 8.0676 4.538 4.522 4.538 4.443 4.555 1,320,658 4.5203 0.50%
2017-10-06 0 8.060 8.020 8.060 8.000 8.100 888,000 7,129,085 8.0282 4.516 4.494 4.516 4.482 4.538 1,584,873 4.4982 -0.25%
2017-10-04 0 8.080 8.080 8.110 8.060 8.220 280,000 2,282,865 8.1531 4.527 4.527 4.544 4.516 4.606 499,735 4.5682 -1.22%
2017-10-03 0 8.180 8.170 8.180 8.130 8.260 406,028 3,321,279 8.1799 4.583 4.578 4.583 4.555 4.628 724,665 4.5832 0.25%
2017-09-29 0 8.160 8.130 8.160 8.090 8.290 1,721,500 14,049,122 8.1610 4.572 4.555 4.572 4.533 4.645 3,072,477 4.5726 -0.61%
2017-09-28 0 8.210 8.180 8.210 8.130 8.300 1,362,431 11,210,296 8.2282 4.600 4.583 4.600 4.555 4.650 2,431,622 4.6102 -2.03%
2017-09-27 0 8.380 8.320 8.380 8.080 8.380 1,412,641 11,691,870 8.2766 4.695 4.662 4.695 4.527 4.695 2,521,235 4.6374 3.58%
2017-09-26 0 8.090 8.090 8.130 8.050 8.150 1,874,000 15,158,883 8.0891 4.533 4.533 4.555 4.510 4.566 3,344,654 4.5323 -0.12%
2017-09-25 0 8.100 8.040 8.100 8.010 8.100 399,000 3,217,307 8.0634 4.538 4.505 4.538 4.488 4.538 712,122 4.5179 0.50%
2017-09-22 0 8.060 8.000 8.060 7.970 8.060 1,029,500 8,278,430 8.0412 4.516 4.482 4.516 4.466 4.516 1,837,418 4.5055 0.37%
2017-09-21 0 8.030 8.030 8.040 8.030 8.250 911,000 7,351,310 8.0695 4.499 4.499 4.505 4.499 4.622 1,625,923 4.5213 -1.95%
2017-09-20 0 8.190 8.190 8.220 8.020 8.250 1,890,412 15,447,408 8.1715 4.589 4.589 4.606 4.494 4.622 3,373,945 4.5784 1.74%
2017-09-19 0 8.050 8.020 8.060 7.860 8.080 3,028,119 23,957,371 7.9116 4.510 4.494 4.516 4.404 4.527 5,404,487 4.4329 3.47%
2017-09-18 0 7.780 7.780 7.790 7.680 7.880 549,300 4,271,929 7.7770 4.359 4.359 4.365 4.303 4.415 980,373 4.3575 0.00%
2017-09-15 0 7.780 7.630 7.780 7.520 7.780 1,755,000 13,409,732 7.6409 4.359 4.275 4.359 4.213 4.359 3,132,266 4.2812 1.97%
2017-09-14 0 7.630 7.630 7.640 7.580 7.700 331,500 2,533,245 7.6418 4.275 4.275 4.281 4.247 4.314 591,650 4.2817 -0.52%
2017-09-13 0 7.670 7.670 7.680 7.430 7.760 874,034 6,605,327 7.5573 4.297 4.297 4.303 4.163 4.348 1,559,947 4.2343 2.95%
2017-09-12 0 7.450 7.450 7.480 7.410 7.600 4,943,000 36,848,505 7.4547 4.174 4.174 4.191 4.152 4.258 8,822,104 4.1768 -0.27%
2017-09-11 0 7.470 7.430 7.470 7.400 7.490 728,138 5,407,222 7.4261 4.185 4.163 4.185 4.146 4.197 1,299,557 4.1608 0.27%
2017-09-08 0 7.450 7.430 7.450 7.410 7.540 874,500 6,523,626 7.4598 4.174 4.163 4.174 4.152 4.225 1,560,779 4.1797 -1.19%
2017-09-07 0 7.540 7.510 7.540 7.500 7.660 1,057,000 7,950,435 7.5217 4.225 4.208 4.225 4.202 4.292 1,886,499 4.2144 -1.31%
2017-09-06 0 7.640 7.580 7.640 7.560 7.640 437,500 3,329,000 7.6091 4.281 4.247 4.281 4.236 4.281 780,836 4.2634 0.13%
2017-09-05 0 7.630 7.620 7.630 7.560 7.650 168,000 1,277,137 7.6020 4.275 4.269 4.275 4.236 4.286 299,841 4.2594 -0.39%
2017-09-04 0 7.660 7.600 7.660 7.550 7.660 224,500 1,713,950 7.6345 4.292 4.258 4.292 4.230 4.292 400,680 4.2776 2.13%
2017-09-01 0 7.500 7.500 7.520 7.500 7.630 403,330 3,044,818 7.5492 4.202 4.202 4.213 4.202 4.275 719,850 4.2298 0.00%
2017-08-31 0 7.500 7.500 7.540 7.500 7.630 717,000 5,431,257 7.5750 4.202 4.202 4.225 4.202 4.275 1,279,678 4.2442 -1.06%
2017-08-30 0 7.580 7.580 7.590 7.510 7.610 651,467 4,914,083 7.5431 4.247 4.247 4.253 4.208 4.264 1,162,717 4.2264 0.13%
2017-08-29 0 7.570 7.570 7.590 7.560 7.630 187,595 1,425,859 7.6007 4.241 4.241 4.253 4.236 4.275 334,813 4.2587 -0.66%
2017-08-28 0 7.620 7.620 7.630 7.590 7.650 451,069 3,437,805 7.6215 4.269 4.269 4.275 4.253 4.286 805,053 4.2703 0.00%
2017-08-25 0 7.620 7.620 7.630 7.510 7.690 263,500 2,005,255 7.6101 4.269 4.269 4.275 4.208 4.309 470,286 4.2639 0.13%
2017-08-24 0 7.610 7.610 7.620 7.590 7.680 1,290,188 9,813,265 7.6061 4.264 4.264 4.269 4.253 4.303 2,302,685 4.2617 -0.39%
2017-08-22 0 7.640 7.630 7.640 7.610 7.730 1,131,000 8,658,365 7.6555 4.281 4.275 4.281 4.264 4.331 2,018,572 4.2894 -1.16%
2017-08-21 0 7.730 7.700 7.730 7.650 7.750 338,000 2,605,700 7.7092 4.331 4.314 4.331 4.286 4.342 603,251 4.3194 0.78%
2017-08-18 0 7.670 7.670 7.680 7.600 7.720 790,950 6,068,920 7.6730 4.297 4.297 4.303 4.258 4.325 1,411,662 4.2991 0.13%
2017-08-17 0 7.660 7.660 7.680 7.660 7.800 1,314,000 10,138,572 7.7158 4.292 4.292 4.303 4.292 4.370 2,345,184 4.3231 -1.54%
2017-08-16 0 7.780 7.760 7.780 7.740 7.780 298,500 2,315,807 7.7581 4.359 4.348 4.359 4.337 4.359 532,753 4.3469 0.91%
2017-08-15 0 7.710 7.700 7.710 7.680 7.750 310,000 2,389,330 7.7075 4.320 4.314 4.320 4.303 4.342 553,278 4.3185 0.00%
2017-08-14 0 7.710 7.700 7.710 7.660 7.760 830,000 6,383,132 7.6905 4.320 4.314 4.320 4.292 4.348 1,481,357 4.3090 0.65%
2017-08-11 0 7.660 7.660 7.690 7.650 7.750 1,309,500 10,106,120 7.7175 4.292 4.292 4.309 4.286 4.342 2,337,153 4.3241 -1.29%
2017-08-10 0 7.760 7.740 7.760 7.720 7.780 1,678,000 12,987,279 7.7397 4.348 4.337 4.348 4.325 4.359 2,994,839 4.3366 0.52%
2017-08-09 0 7.720 7.720 7.730 7.710 7.760 3,852,342 29,790,307 7.7330 4.325 4.325 4.331 4.320 4.348 6,875,533 4.3328 -0.26%
2017-08-08 0 7.740 7.740 7.750 7.660 7.740 1,117,987 8,617,750 7.7083 4.337 4.337 4.342 4.292 4.337 1,995,346 4.3189 0.65%
2017-08-07 0 7.690 7.670 7.690 7.670 7.710 339,000 2,607,885 7.6929 4.309 4.297 4.309 4.297 4.320 605,036 4.3103 0.52%
2017-08-04 0 7.650 7.650 7.660 7.620 7.720 902,000 6,904,115 7.6542 4.286 4.286 4.292 4.269 4.325 1,609,860 4.2886 -0.52%
2017-08-03 0 7.690 7.690 7.720 7.680 7.740 1,476,093 11,369,151 7.7022 4.309 4.309 4.325 4.303 4.337 2,634,482 4.3155 -0.39%
2017-08-02 0 7.720 7.710 7.720 7.700 7.740 676,000 5,219,148 7.7206 4.325 4.320 4.325 4.314 4.337 1,206,503 4.3258 0.26%
2017-08-01 0 7.700 7.700 7.710 7.660 7.800 917,227 7,071,743 7.7099 4.314 4.314 4.320 4.292 4.370 1,637,037 4.3198 -0.26%
2017-07-31 0 7.720 7.710 7.720 7.660 7.730 2,630,000 20,265,536 7.7055 4.325 4.320 4.325 4.292 4.331 4,693,938 4.3174 1.71%
2017-07-28 0 7.590 7.580 7.590 7.520 7.750 2,474,500 18,780,052 7.5894 4.253 4.247 4.253 4.213 4.342 4,416,406 4.2523 -1.30%
2017-07-27 0 7.690 7.690 7.700 7.670 7.720 667,302 5,131,208 7.6895 4.309 4.309 4.314 4.297 4.325 1,190,979 4.3084 -0.26%
2017-07-26 0 7.710 7.700 7.720 7.680 7.820 2,064,500 15,931,607 7.7169 4.320 4.314 4.325 4.303 4.382 3,684,652 4.3238 -0.39%
2017-07-25 0 7.740 7.740 7.750 7.730 7.880 2,914,260 22,707,719 7.7919 4.337 4.337 4.342 4.331 4.415 5,201,275 4.3658 -1.40%
2017-07-24 0 7.850 7.840 7.850 7.830 7.990 1,636,000 12,891,542 7.8799 4.398 4.393 4.398 4.387 4.477 2,919,879 4.4151 -2.24%
2017-07-21 0 8.030 8.010 8.030 7.970 8.030 1,848,401 14,788,623 8.0008 4.499 4.488 4.499 4.466 4.499 3,298,965 4.4828 1.01%
2017-07-20 0 7.950 7.950 7.960 7.900 7.970 1,715,250 13,585,725 7.9206 4.454 4.454 4.460 4.426 4.466 3,061,322 4.4379 -0.13%
2017-07-19 0 7.960 7.940 7.960 7.860 8.000 1,456,684 11,545,135 7.9256 4.460 4.449 4.460 4.404 4.482 2,599,842 4.4407 0.76%
2017-07-18 0 7.900 7.880 7.890 7.880 7.970 993,000 7,844,535 7.8998 4.426 4.415 4.421 4.415 4.466 1,772,274 4.4263 -1.13%
2017-07-17 0 7.990 7.970 7.990 7.840 8.030 705,000 5,609,610 7.9569 4.477 4.466 4.477 4.393 4.499 1,258,261 4.4582 1.14%
2017-07-14 0 7.900 7.890 7.900 7.880 7.920 334,500 2,641,610 7.8972 4.426 4.421 4.426 4.415 4.438 597,005 4.4248 0.00%
2017-07-13 0 7.900 7.890 7.900 7.880 8.060 1,409,000 11,226,080 7.9674 4.426 4.421 4.426 4.415 4.516 2,514,737 4.4641 0.00%
2017-07-12 0 7.900 7.890 7.900 7.890 8.130 1,382,847 10,969,687 7.9327 4.426 4.421 4.426 4.421 4.555 2,468,060 4.4447 -2.59%
2017-07-11 0 8.110 8.100 8.110 8.100 8.150 240,000 1,950,810 8.1284 4.544 4.538 4.544 4.538 4.566 428,344 4.5543 -0.25%
2017-07-10 0 8.130 8.110 8.140 8.050 8.170 2,894,242 23,535,494 8.1318 4.555 4.544 4.561 4.510 4.578 5,165,548 4.5562 0.99%
2017-07-07 0 8.050 8.030 8.070 7.910 8.070 1,358,478 10,860,522 7.9946 4.510 4.499 4.522 4.432 4.522 2,424,567 4.4794 0.75%
2017-07-06 0 7.990 7.990 8.020 7.960 8.170 1,294,000 10,358,600 8.0051 4.477 4.477 4.494 4.460 4.578 2,309,489 4.4852 -0.99%
2017-07-05 0 8.070 8.060 8.070 7.960 8.150 1,210,500 9,789,657 8.0873 4.522 4.516 4.522 4.460 4.566 2,160,461 4.5313 0.75%
2017-07-04 0 8.010 8.000 8.010 7.910 8.010 2,479,500 19,726,677 7.9559 4.488 4.482 4.488 4.432 4.488 4,425,330 4.4577 1.01%
2017-07-03 0 7.930 7.920 7.930 7.830 7.930 5,310,766 41,694,174 7.8509 4.443 4.438 4.443 4.387 4.443 9,478,481 4.3988 1.54%
2017-06-30 0 7.810 7.800 7.830 7.800 8.000 7,963,500 62,432,605 7.8398 4.376 4.370 4.387 4.370 4.482 14,212,993 4.3926 -2.38%
2017-06-29 0 8.000 7.980 8.000 7.980 8.110 7,782,000 62,440,665 8.0237 4.482 4.471 4.482 4.471 4.544 13,889,058 4.4957 -1.23%
2017-06-28 0 8.100 8.080 8.100 8.080 8.170 2,285,100 18,512,261 8.1013 4.538 4.527 4.538 4.527 4.578 4,078,371 4.5391 -0.61%
2017-06-27 0 8.150 8.140 8.150 8.140 8.210 4,762,690 38,860,577 8.1594 4.566 4.561 4.566 4.561 4.600 8,500,292 4.5717 -0.12%
2017-06-26 0 8.160 8.150 8.160 8.150 8.190 368,000 3,005,782 8.1679 4.572 4.566 4.572 4.566 4.589 656,794 4.5764 0.12%
2017-06-23 0 8.150 8.150 8.170 8.100 8.170 1,110,105 9,031,471 8.1357 4.566 4.566 4.578 4.538 4.578 1,981,279 4.5584 0.62%
2017-06-22 0 8.100 8.080 8.100 8.060 8.210 4,881,496 39,581,794 8.1085 4.538 4.527 4.538 4.516 4.600 8,712,334 4.5432 -1.22%
2017-06-21 0 8.200 8.190 8.200 8.160 8.250 1,171,440 9,613,260 8.2064 4.594 4.589 4.594 4.572 4.622 2,090,748 4.5980 -0.61%
2017-06-20 0 8.250 8.250 8.260 8.240 8.310 2,878,001 23,754,911 8.2540 4.622 4.622 4.628 4.617 4.656 5,136,562 4.6247 -0.60%
2017-06-19 0 8.300 8.290 8.300 8.260 8.330 858,769 7,123,482 8.2950 4.650 4.645 4.650 4.628 4.667 1,532,703 4.6477 -0.12%
2017-06-16 0 8.310 8.300 8.310 8.190 8.330 1,556,927 12,923,469 8.3006 4.656 4.650 4.656 4.589 4.667 2,778,752 4.6508 0.97%
2017-06-15 0 8.230 8.220 8.230 8.180 8.250 2,148,302 17,659,653 8.2203 4.611 4.606 4.611 4.583 4.622 3,834,219 4.6058 0.37%
2017-06-14 0 8.200 8.190 8.200 8.200 8.410 3,500,500 28,989,415 8.2815 4.594 4.589 4.594 4.594 4.712 6,247,577 4.6401 -0.61%
2017-06-13 0 8.250 8.250 8.260 8.240 8.320 2,316,500 19,162,045 8.2720 4.622 4.622 4.628 4.617 4.662 4,134,413 4.6348 -0.48%
2017-06-12 0 8.290 8.280 8.290 8.250 8.350 587,612 4,867,604 8.2837 4.645 4.639 4.645 4.622 4.678 1,048,751 4.6413 -0.24%
2017-06-09 0 8.310 8.310 8.320 8.300 8.380 1,016,701 8,502,618 8.3629 4.656 4.656 4.662 4.650 4.695 1,814,575 4.6857 -0.84%
2017-06-08 0 8.380 8.340 8.380 8.280 8.470 608,164 5,060,863 8.3215 4.695 4.673 4.695 4.639 4.746 1,085,431 4.6625 1.09%
2017-06-07 0 8.290 8.290 8.300 8.280 8.410 981,026 8,146,740 8.3043 4.645 4.645 4.650 4.639 4.712 1,750,903 4.6529 -1.43%
2017-06-06 0 8.410 8.400 8.410 8.400 8.490 1,875,000 15,828,305 8.4418 4.712 4.706 4.712 4.706 4.757 3,346,438 4.7299 -0.47%
2017-06-05 0 8.450 8.400 8.450 8.370 8.460 733,500 6,181,415 8.4273 4.735 4.706 4.735 4.690 4.740 1,309,127 4.7218 0.60%
2017-06-02 0 8.400 8.390 8.400 8.340 8.420 522,355 4,384,990 8.3947 4.706 4.701 4.706 4.673 4.718 932,282 4.7035 0.60%
2017-06-01 0 8.350 8.350 8.360 8.320 8.360 1,017,000 8,474,489 8.3328 4.678 4.678 4.684 4.662 4.684 1,815,108 4.6689 0.24%
2017-05-31 0 8.330 8.300 8.330 8.290 8.350 1,535,020 12,768,225 8.3180 4.667 4.650 4.667 4.645 4.678 2,739,653 4.6605 0.12%
2017-05-29 0 8.320 8.320 8.330 8.240 8.340 459,000 3,799,205 8.2771 4.662 4.662 4.667 4.617 4.673 819,208 4.6377 0.85%
2017-05-26 0 8.250 8.250 8.260 8.210 8.320 566,000 4,673,767 8.2575 4.622 4.622 4.628 4.600 4.662 1,010,178 4.6267 -0.84%
2017-05-25 0 8.320 8.310 8.320 8.290 8.390 389,575 3,241,450 8.3205 4.662 4.656 4.662 4.645 4.701 695,301 4.6619 -0.24%
2017-05-24 0 8.340 8.320 8.340 8.300 8.380 610,941 5,094,567 8.3389 4.673 4.662 4.673 4.650 4.695 1,090,387 4.6723 0.12%
2017-05-23 0 8.330 8.330 8.340 8.210 8.390 662,500 5,523,858 8.3379 4.667 4.667 4.673 4.600 4.701 1,182,408 4.6717 1.83%
2017-05-22 0 8.180 8.200 8.220 8.170 8.430 1,770,500 14,691,385 8.2979 4.583 4.594 4.606 4.578 4.723 3,159,930 4.6493 -1.45%
2017-05-19 0 8.300 8.300 8.340 8.300 8.390 517,500 4,307,470 8.3236 4.650 4.650 4.673 4.650 4.701 923,617 4.6637 -0.72%
2017-05-18 0 8.360 8.350 8.360 8.220 8.440 1,685,024 14,071,894 8.3512 4.684 4.678 4.684 4.606 4.729 3,007,375 4.6791 1.46%
2017-05-17 0 8.240 8.230 8.240 8.200 8.260 1,291,859 10,637,931 8.2346 4.617 4.611 4.617 4.594 4.628 2,305,667 4.6138 0.86%
2017-05-16 0 8.170 8.160 8.180 8.160 8.310 712,474 5,837,812 8.1937 4.578 4.572 4.583 4.572 4.656 1,271,600 4.5909 0.00%
2017-05-15 0 8.170 8.150 8.160 8.110 8.180 1,407,500 11,476,030 8.1535 4.578 4.566 4.572 4.544 4.583 2,512,060 4.5684 0.49%
2017-05-12 0 8.130 8.100 8.140 8.090 8.160 901,000 7,319,377 8.1236 4.555 4.538 4.561 4.533 4.572 1,608,075 4.5516 0.12%
2017-05-11 0 8.120 8.110 8.120 8.100 8.170 773,553 6,282,502 8.1216 4.550 4.544 4.550 4.538 4.578 1,380,612 4.5505 -0.85%
2017-05-10 0 8.190 8.170 8.180 8.080 8.200 1,045,500 8,521,885 8.1510 4.589 4.578 4.583 4.527 4.594 1,865,974 4.5670 -0.12%
2017-05-09 0 8.200 8.190 8.200 8.050 8.250 1,700,886 13,845,044 8.1399 4.594 4.589 4.594 4.510 4.622 3,035,685 4.5608 -0.24%
2017-05-08 0 8.220 8.190 8.220 8.060 8.240 1,075,500 8,783,070 8.1665 4.606 4.589 4.606 4.516 4.617 1,919,517 4.5757 0.24%
2017-05-05 0 8.200 8.200 8.210 8.110 8.340 1,246,500 10,242,175 8.2167 4.594 4.594 4.600 4.544 4.673 2,224,712 4.6038 -0.12%
2017-05-04 0 8.430 8.420 8.430 8.410 8.450 888,276 7,483,193 8.4244 4.600 4.595 4.600 4.589 4.611 1,627,848 4.5970 0.24%
2017-05-02 0 8.410 8.400 8.410 8.400 8.520 1,204,890 10,200,436 8.4659 4.589 4.584 4.589 4.584 4.649 2,208,073 4.6196 0.00%
2017-04-28 0 8.410 8.400 8.420 8.330 8.490 1,031,300 8,645,698 8.3833 4.589 4.584 4.595 4.545 4.633 1,889,953 4.5746 -0.94%
2017-04-27 0 8.490 8.440 8.490 8.210 8.500 3,873,810 32,335,281 8.3472 4.633 4.605 4.633 4.480 4.638 7,099,116 4.5548 3.16%
2017-04-26 0 8.230 8.230 8.240 8.200 8.240 1,546,000 12,717,885 8.2263 4.491 4.491 4.496 4.475 4.496 2,833,188 4.4889 0.37%
2017-04-25 0 8.200 8.190 8.200 8.130 8.250 4,047,100 33,086,468 8.1754 4.475 4.469 4.475 4.436 4.502 7,416,686 4.4611 0.61%
2017-04-24 0 8.150 8.150 8.160 8.140 8.230 4,725,800 38,562,183 8.1599 4.447 4.447 4.453 4.442 4.491 8,660,467 4.4527 -0.73%
2017-04-21 0 8.210 8.210 8.250 8.190 8.530 7,372,152 60,911,605 8.2624 4.480 4.480 4.502 4.469 4.655 13,510,153 4.5086 -3.75%
2017-04-20 0 8.530 8.510 8.560 8.530 8.590 1,467,500 12,553,659 8.5545 4.655 4.644 4.671 4.655 4.687 2,689,330 4.6680 -0.35%
2017-04-19 0 8.560 8.520 8.560 8.500 8.610 1,329,000 11,367,920 8.5537 4.671 4.649 4.671 4.638 4.698 2,435,516 4.6676 0.35%
2017-04-18 0 8.530 8.520 8.540 8.500 8.550 666,164 5,684,506 8.5332 4.655 4.649 4.660 4.638 4.666 1,220,807 4.6563 0.00%
2017-04-13 0 8.530 8.510 8.530 8.510 8.590 1,526,500 13,023,240 8.5314 4.655 4.644 4.655 4.644 4.687 2,797,453 4.6554 0.12%
2017-04-12 0 8.520 8.510 8.520 8.500 8.600 6,472,389 55,124,870 8.5169 4.649 4.644 4.649 4.638 4.693 11,861,253 4.6475 -0.58%
2017-04-11 0 8.570 8.560 8.570 8.550 8.630 503,382 4,316,273 8.5745 4.676 4.671 4.676 4.666 4.709 922,494 4.6789 -0.12%
2017-04-10 0 8.580 8.560 8.590 8.550 8.700 1,269,848 10,948,853 8.6222 4.682 4.671 4.687 4.666 4.747 2,327,114 4.7049 -1.15%
2017-04-07 0 8.680 8.660 8.680 8.650 8.760 1,125,519 9,772,966 8.6831 4.736 4.726 4.736 4.720 4.780 2,062,618 4.7381 0.12%
2017-04-06 0 8.670 8.660 8.670 8.640 8.800 2,972,646 25,798,230 8.6785 4.731 4.726 4.731 4.715 4.802 5,447,650 4.7357 -1.37%
2017-04-05 0 8.790 8.770 8.790 8.720 8.880 1,609,200 14,184,177 8.8144 4.796 4.786 4.796 4.758 4.846 2,949,008 4.8098 1.27%
2017-04-03 0 8.680 8.670 8.680 8.650 8.780 2,073,000 17,981,635 8.6742 4.736 4.731 4.736 4.720 4.791 3,798,965 4.7333 0.00%
2017-03-31 0 8.680 8.670 8.680 8.640 8.740 669,000 5,803,099 8.6743 4.736 4.731 4.736 4.715 4.769 1,226,005 4.7333 0.00%
2017-03-30 0 8.680 8.670 8.680 8.670 8.780 9,486,500 82,549,612 8.7018 4.736 4.731 4.736 4.731 4.791 17,384,891 4.7484 -0.34%
2017-03-29 0 8.710 8.690 8.740 8.690 8.740 1,532,865 13,337,008 8.7007 4.753 4.742 4.769 4.742 4.769 2,809,117 4.7478 0.23%
2017-03-28 0 8.690 8.680 8.690 8.680 8.740 486,000 4,228,692 8.7010 4.742 4.736 4.742 4.736 4.769 890,640 4.7479 0.12%
2017-03-27 0 8.680 8.670 8.680 8.640 8.800 2,640,500 22,965,452 8.6974 4.736 4.731 4.736 4.715 4.802 4,838,961 4.7459 -1.36%
2017-03-24 0 8.800 8.790 8.800 8.790 8.920 4,545,900 40,268,715 8.8582 4.802 4.796 4.802 4.796 4.867 8,330,784 4.8337 -1.01%
2017-03-23 0 8.890 8.880 8.910 8.850 9.050 1,443,000 12,856,745 8.9097 4.851 4.846 4.862 4.829 4.938 2,644,431 4.8618 -1.11%
2017-03-22 0 8.990 8.960 8.990 8.910 8.990 507,000 4,549,370 8.9731 4.906 4.889 4.906 4.862 4.906 929,125 4.8964 0.00%
2017-03-21 0 8.990 8.970 9.000 8.810 9.000 12,771,000 112,474,475 8.8070 4.906 4.895 4.911 4.807 4.911 23,404,042 4.8058 1.93%
2017-03-20 0 8.820 8.810 8.830 8.800 8.930 876,000 7,753,580 8.8511 4.813 4.807 4.818 4.802 4.873 1,605,351 4.8298 -0.34%
2017-03-17 0 8.850 8.830 8.890 8.830 8.920 727,500 6,453,882 8.8713 4.829 4.818 4.851 4.818 4.867 1,333,211 4.8409 -0.45%
2017-03-16 0 8.890 8.870 8.890 8.870 8.940 716,600 6,379,452 8.9024 4.851 4.840 4.851 4.840 4.878 1,313,236 4.8578 0.23%
2017-03-15 0 8.870 8.860 8.880 8.850 9.000 699,500 6,215,707 8.8859 4.840 4.835 4.846 4.829 4.911 1,281,899 4.8488 -1.22%
2017-03-14 0 8.980 8.980 8.990 8.960 9.020 201,500 1,808,710 8.9762 4.900 4.900 4.906 4.889 4.922 369,267 4.8981 -0.11%
2017-03-13 0 8.990 8.970 8.980 8.970 9.030 456,500 4,102,111 8.9860 4.906 4.895 4.900 4.895 4.927 836,579 4.9034 0.00%
2017-03-10 0 8.990 8.980 8.990 8.900 9.020 660,300 5,921,886 8.9685 4.906 4.900 4.906 4.857 4.922 1,210,061 4.8939 0.45%
2017-03-09 0 8.950 8.930 8.950 8.930 8.990 1,082,400 9,701,144 8.9626 4.884 4.873 4.884 4.873 4.906 1,983,598 4.8907 -0.11%
2017-03-08 0 8.960 8.950 8.960 8.840 8.990 386,000 3,447,097 8.9303 4.889 4.884 4.889 4.824 4.906 707,381 4.8730 1.13%
2017-03-07 0 8.860 8.850 8.860 8.850 8.930 655,000 5,813,472 8.8755 4.835 4.829 4.835 4.829 4.873 1,200,348 4.8432 -0.78%
2017-03-06 0 8.930 8.910 8.920 8.850 8.960 587,000 5,238,218 8.9237 4.873 4.862 4.867 4.829 4.889 1,075,732 4.8694 0.00%
2017-03-03 0 8.930 8.920 8.930 8.880 9.000 376,800 3,364,259 8.9285 4.873 4.867 4.873 4.846 4.911 690,521 4.8721 -1.00%
2017-03-02 0 9.020 9.010 9.050 8.960 9.090 380,500 3,432,135 9.0201 4.922 4.917 4.938 4.889 4.960 697,302 4.9220 -0.22%
2017-03-01 0 9.040 9.030 9.040 8.990 9.050 414,000 3,743,587 9.0425 4.933 4.927 4.933 4.906 4.938 758,693 4.9343 -0.11%
2017-02-28 0 9.050 9.010 9.060 8.830 9.060 1,462,000 13,058,717 8.9321 4.938 4.917 4.944 4.818 4.944 2,679,251 4.8740 2.03%
2017-02-27 0 8.870 8.830 8.880 8.800 8.880 948,000 8,390,828 8.8511 4.840 4.818 4.846 4.802 4.846 1,737,298 4.8298 0.23%
2017-02-24 0 8.850 8.850 8.860 8.830 8.900 464,038 4,102,802 8.8415 4.829 4.829 4.835 4.818 4.857 850,393 4.8246 0.00%
2017-02-23 0 8.850 8.830 8.850 8.810 8.960 1,031,084 9,143,470 8.8678 4.829 4.818 4.829 4.807 4.889 1,889,557 4.8389 0.23%
2017-02-22 0 8.830 8.820 8.830 8.800 9.090 2,794,500 24,740,397 8.8532 4.818 4.813 4.818 4.802 4.960 5,121,181 4.8310 -2.43%
2017-02-21 0 9.050 9.040 9.050 9.030 9.100 689,672 6,239,663 9.0473 4.938 4.933 4.938 4.927 4.966 1,263,888 4.9369 -0.22%
2017-02-20 0 9.070 9.050 9.070 9.040 9.070 238,500 2,160,965 9.0606 4.949 4.938 4.949 4.933 4.949 437,073 4.9442 0.67%
2017-02-17 0 9.010 9.010 9.020 9.000 9.110 875,356 7,919,354 9.0470 4.917 4.917 4.922 4.911 4.971 1,604,171 4.9367 -0.44%
2017-02-16 0 9.050 9.050 9.060 9.010 9.100 865,356 7,836,613 9.0559 4.938 4.938 4.944 4.917 4.966 1,585,845 4.9416 0.00%
2017-02-15 0 9.050 9.040 9.050 9.040 9.130 826,500 7,499,192 9.0734 4.938 4.933 4.938 4.933 4.982 1,514,638 4.9511 -0.66%
2017-02-14 0 9.110 9.100 9.120 9.050 9.170 2,551,000 23,285,900 9.1281 4.971 4.966 4.977 4.938 5.004 4,674,944 4.9810 0.55%
2017-02-13 0 9.060 9.050 9.060 9.010 9.110 2,108,763 19,084,405 9.0500 4.944 4.938 4.944 4.917 4.971 3,864,504 4.9384 0.00%
2017-02-10 0 9.060 9.040 9.060 9.040 9.300 8,020,500 72,814,257 9.0785 4.944 4.933 4.944 4.933 5.075 14,698,310 4.9539 -1.52%
2017-02-09 0 9.200 9.180 9.200 9.170 9.350 1,440,500 13,337,977 9.2593 5.020 5.009 5.020 5.004 5.102 2,639,850 5.0526 -1.08%
2017-02-08 0 9.300 9.290 9.300 9.270 9.390 403,516 3,755,098 9.3059 5.075 5.069 5.075 5.058 5.124 739,481 5.0780 0.54%
2017-02-07 0 9.250 9.240 9.250 9.250 9.380 558,500 5,182,845 9.2799 5.047 5.042 5.047 5.047 5.118 1,023,503 5.0638 -0.22%
2017-02-06 0 9.270 9.270 9.290 9.210 9.390 817,192 7,584,584 9.2813 5.058 5.058 5.069 5.026 5.124 1,497,580 5.0646 -0.96%
2017-02-03 0 9.360 9.360 9.390 9.300 9.470 868,680 8,156,044 9.3890 5.108 5.108 5.124 5.075 5.168 1,591,937 5.1233 0.00%
2017-02-02 0 9.360 9.330 9.380 9.270 9.510 1,216,492 11,510,986 9.4624 5.108 5.091 5.118 5.058 5.189 2,229,334 5.1634 -1.89%
2017-02-01 0 9.540 9.530 9.540 9.410 9.600 1,487,505 14,208,709 9.5520 5.206 5.200 5.206 5.135 5.238 2,725,991 5.2123 0.85%
2017-01-27 0 9.460 9.440 9.460 9.290 9.490 659,573 6,212,123 9.4184 5.162 5.151 5.162 5.069 5.178 1,208,729 5.1394 0.53%
2017-01-26 0 9.410 9.420 9.440 9.290 9.460 1,147,964 10,769,119 9.3811 5.135 5.140 5.151 5.069 5.162 2,103,751 5.1190 1.95%
2017-01-25 0 9.230 9.220 9.230 9.130 9.250 597,000 5,503,670 9.2189 5.037 5.031 5.037 4.982 5.047 1,094,058 5.0305 0.44%
2017-01-24 0 9.190 9.180 9.200 9.110 9.200 1,004,857 9,187,901 9.1435 5.015 5.009 5.020 4.971 5.020 1,841,494 4.9894 1.21%
2017-01-23 0 9.080 9.050 9.060 9.050 9.120 1,583,500 14,370,975 9.0754 4.955 4.938 4.944 4.938 4.977 2,901,911 4.9522 0.67%
2017-01-20 0 9.020 9.000 9.050 9.000 9.150 2,553,387 23,139,991 9.0625 4.922 4.911 4.938 4.911 4.993 4,679,319 4.9452 -0.44%
2017-01-19 0 9.060 9.050 9.060 9.000 9.080 510,500 4,607,775 9.0260 4.944 4.938 4.944 4.911 4.955 935,539 4.9253 0.00%
2017-01-18 0 9.060 9.050 9.060 9.040 9.180 1,532,000 13,934,825 9.0958 4.944 4.938 4.944 4.933 5.009 2,807,532 4.9634 0.11%
2017-01-17 0 9.050 9.050 9.060 8.970 9.070 3,355,000 30,347,656 9.0455 4.938 4.938 4.944 4.895 4.949 6,148,349 4.9359 0.22%
2017-01-16 0 9.030 9.030 9.040 8.820 9.060 4,149,500 36,990,954 8.9146 4.927 4.927 4.933 4.813 4.944 7,604,344 4.8645 4.03%
2017-01-13 0 8.680 8.650 8.670 8.470 8.680 2,040,403 17,535,905 8.5943 4.736 4.720 4.731 4.622 4.736 3,739,228 4.6897 2.84%
2017-01-12 0 8.440 8.420 8.430 8.370 8.460 535,934 4,515,952 8.4263 4.605 4.595 4.600 4.567 4.616 982,149 4.5980 0.48%
2017-01-11 0 8.400 8.390 8.410 8.280 8.460 973,824 8,157,943 8.3772 4.584 4.578 4.589 4.518 4.616 1,784,623 4.5712 1.08%
2017-01-10 0 8.310 8.300 8.320 8.230 8.390 1,175,000 9,757,971 8.3047 4.535 4.529 4.540 4.491 4.578 2,153,297 4.5316 -0.36%
2017-01-09 0 8.340 8.340 8.350 8.300 8.470 437,200 3,658,311 8.3676 4.551 4.551 4.556 4.529 4.622 801,210 4.5660 0.36%
2017-01-06 0 8.310 8.310 8.320 8.270 8.430 499,500 4,155,960 8.3202 4.535 4.535 4.540 4.513 4.600 915,380 4.5401 -1.31%
2017-01-05 0 8.420 8.390 8.420 8.330 8.470 603,877 5,041,584 8.3487 4.595 4.578 4.595 4.545 4.622 1,106,661 4.5557 0.96%
2017-01-04 0 8.340 8.300 8.360 8.180 8.600 1,240,000 10,361,765 8.3563 4.551 4.529 4.562 4.464 4.693 2,272,415 4.5598 -2.80%
2017-01-03 0 8.580 8.560 8.580 8.510 8.620 599,700 5,144,047 8.5777 4.682 4.671 4.682 4.644 4.704 1,099,006 4.6806 0.82%
2016-12-30 0 8.510 8.500 8.510 8.310 8.520 531,610 4,507,665 8.4793 4.644 4.638 4.644 4.535 4.649 974,225 4.6269 2.04%
2016-12-29 0 8.340 8.340 8.350 8.290 8.390 69,000 576,283 8.3519 4.551 4.551 4.556 4.524 4.578 126,449 4.5574 -0.48%
2016-12-28 0 8.380 8.360 8.370 8.280 8.470 612,900 5,129,347 8.3690 4.573 4.562 4.567 4.518 4.622 1,123,196 4.5667 0.84%
2016-12-23 0 8.510 8.490 8.520 8.490 8.570 482,000 4,105,831 8.5183 4.535 4.524 4.540 4.524 4.567 904,569 4.5390 -1.16%
2016-12-22 0 8.610 8.580 8.610 8.450 8.610 811,000 6,938,870 8.5559 4.588 4.572 4.588 4.503 4.588 1,522,002 4.5590 0.23%
2016-12-21 0 8.590 8.570 8.600 8.420 8.630 1,004,845 8,550,557 8.5093 4.577 4.567 4.583 4.487 4.599 1,885,791 4.5342 1.06%
2016-12-20 0 8.500 8.490 8.500 8.450 8.590 682,000 5,813,180 8.5237 4.529 4.524 4.529 4.503 4.577 1,279,908 4.5419 0.12%
2016-12-19 0 8.490 8.490 8.500 8.440 8.530 711,517 6,035,352 8.4824 4.524 4.524 4.529 4.497 4.545 1,335,303 4.5198 0.00%
2016-12-16 0 8.490 8.480 8.520 8.460 8.680 2,746,661 23,355,641 8.5033 4.524 4.519 4.540 4.508 4.625 5,154,655 4.5310 -1.28%
2016-12-15 0 8.600 8.570 8.600 8.530 8.790 355,000 3,060,722 8.6218 4.583 4.567 4.583 4.545 4.684 666,228 4.5941 0.00%
2016-12-14 0 8.600 8.590 8.600 8.580 8.650 1,492,000 12,831,242 8.6000 4.583 4.577 4.583 4.572 4.609 2,800,034 4.5825 0.12%
2016-12-13 0 8.590 8.570 8.590 8.540 8.610 1,649,000 14,144,080 8.5774 4.577 4.567 4.577 4.551 4.588 3,094,676 4.5705 0.70%
2016-12-12 0 8.530 8.540 8.550 8.510 8.660 569,731 4,871,103 8.5498 4.545 4.551 4.556 4.535 4.614 1,069,213 4.5558 -0.47%
2016-12-09 0 8.570 8.550 8.580 8.530 8.850 2,020,685 17,433,450 8.6275 4.567 4.556 4.572 4.545 4.716 3,792,217 4.5972 -1.61%
2016-12-08 0 8.710 8.710 8.720 8.680 8.820 215,000 1,875,720 8.7243 4.641 4.641 4.646 4.625 4.700 403,490 4.6487 -0.57%
2016-12-07 0 8.760 8.740 8.770 8.730 8.880 211,500 1,851,840 8.7557 4.668 4.657 4.673 4.652 4.732 396,922 4.6655 -0.79%
2016-12-06 0 8.830 8.810 8.850 8.680 8.850 754,889 6,625,162 8.7763 4.705 4.694 4.716 4.625 4.716 1,416,699 4.6765 0.11%
2016-12-05 0 8.820 8.820 8.850 8.700 8.900 4,074,000 35,995,178 8.8353 4.700 4.700 4.716 4.636 4.742 7,645,670 4.7079 0.46%
2016-12-02 0 8.780 8.770 8.800 8.650 8.800 1,356,578 11,837,725 8.7262 4.678 4.673 4.689 4.609 4.689 2,545,888 4.6497 0.80%
2016-12-01 0 8.710 8.700 8.720 8.640 8.780 497,086 4,320,838 8.6923 4.641 4.636 4.646 4.604 4.678 932,881 4.6317 -0.91%
2016-11-30 0 8.790 8.760 8.790 8.760 8.890 861,553 7,589,142 8.8087 4.684 4.668 4.684 4.668 4.737 1,616,875 4.6937 -0.11%
2016-11-29 0 8.800 8.770 8.800 8.600 8.840 573,123 5,008,283 8.7386 4.689 4.673 4.689 4.583 4.710 1,075,579 4.6564 2.56%
2016-11-28 0 8.580 8.570 8.590 8.500 8.620 791,500 6,785,880 8.5734 4.572 4.567 4.577 4.529 4.593 1,485,407 4.5684 -0.35%
2016-11-25 0 8.610 8.570 8.620 8.490 8.620 2,943,000 25,155,367 8.5475 4.588 4.567 4.593 4.524 4.593 5,523,124 4.5546 0.12%
2016-11-24 0 8.600 8.570 8.600 8.550 8.650 1,470,000 12,625,454 8.5887 4.583 4.567 4.583 4.556 4.609 2,758,747 4.5765 0.00%
2016-11-23 0 8.600 8.600 8.610 8.520 8.630 1,818,500 15,581,352 8.5682 4.583 4.583 4.588 4.540 4.599 3,412,776 4.5656 0.94%
2016-11-22 0 8.520 8.520 8.530 8.430 8.650 2,848,500 24,223,250 8.5039 4.540 4.540 4.545 4.492 4.609 5,345,776 4.5313 -0.23%
2016-11-21 0 8.540 8.520 8.540 8.500 8.720 1,316,500 11,302,407 8.5852 4.551 4.540 4.551 4.529 4.646 2,470,674 4.5746 -2.06%
2016-11-18 0 8.720 8.720 8.730 8.720 8.770 663,500 5,789,831 8.7262 4.646 4.646 4.652 4.646 4.673 1,245,189 4.6498 -0.34%
2016-11-17 0 8.750 8.740 8.750 8.740 8.860 356,500 3,123,260 8.7609 4.662 4.657 4.662 4.657 4.721 669,043 4.6682 -0.68%
2016-11-16 0 8.810 8.810 8.830 8.790 8.830 813,358 7,165,454 8.8097 4.694 4.694 4.705 4.684 4.705 1,526,428 4.6943 0.46%
2016-11-15 0 8.770 8.760 8.770 8.720 8.810 830,500 7,263,517 8.7460 4.673 4.668 4.673 4.646 4.694 1,558,598 4.6603 0.00%
2016-11-14 0 8.770 8.760 8.770 8.760 8.990 519,800 4,581,290 8.8136 4.673 4.668 4.673 4.668 4.790 975,508 4.6963 -1.68%
2016-11-11 0 8.920 8.900 8.910 8.850 9.230 5,799,000 52,234,551 9.0075 4.753 4.742 4.748 4.716 4.918 10,882,975 4.7997 -2.73%
2016-11-10 0 9.170 9.140 9.170 9.150 9.200 2,969,000 27,241,095 9.1752 4.886 4.870 4.886 4.876 4.902 5,571,918 4.8890 1.33%
2016-11-09 0 9.050 9.030 9.050 9.000 9.180 256,891 2,334,847 9.0889 4.822 4.812 4.822 4.796 4.892 482,107 4.8430 -1.52%
2016-11-08 0 9.190 9.170 9.190 9.120 9.200 724,768 6,626,769 9.1433 4.897 4.886 4.897 4.860 4.902 1,360,171 4.8720 0.66%
2016-11-07 0 9.130 9.120 9.130 9.080 9.200 792,473 7,249,344 9.1477 4.865 4.860 4.865 4.838 4.902 1,487,233 4.8744 0.11%
2016-11-04 0 9.120 9.110 9.120 9.060 9.180 275,500 2,513,582 9.1237 4.860 4.854 4.860 4.828 4.892 517,030 4.8616 0.00%
2016-11-03 0 9.120 9.120 9.130 9.100 9.150 476,000 4,345,826 9.1299 4.860 4.860 4.865 4.849 4.876 893,308 4.8649 -0.11%
2016-11-02 0 9.130 9.110 9.130 9.020 9.130 371,000 3,376,260 9.1004 4.865 4.854 4.865 4.806 4.865 696,255 4.8492 0.33%
2016-11-01 0 9.100 9.090 9.100 9.060 9.190 1,972,535 17,929,267 9.0895 4.849 4.844 4.849 4.828 4.897 3,701,853 4.8433 -0.55%
2016-10-31 0 9.150 9.110 9.160 9.000 9.170 1,234,743 11,246,900 9.1087 4.876 4.854 4.881 4.796 4.886 2,317,240 4.8536 0.77%
2016-10-28 0 9.080 9.080 9.100 9.030 9.120 1,682,200 15,280,302 9.0835 4.838 4.838 4.849 4.812 4.860 3,156,982 4.8402 0.33%
2016-10-27 0 9.050 9.030 9.050 8.980 9.070 3,097,500 27,979,647 9.0330 4.822 4.812 4.822 4.785 4.833 5,813,074 4.8132 0.00%
2016-10-26 0 9.050 9.050 9.080 8.950 9.080 334,500 3,028,425 9.0536 4.822 4.822 4.838 4.769 4.838 627,756 4.8242 -0.11%
2016-10-25 0 9.060 9.030 9.060 8.990 9.150 264,500 2,399,857 9.0732 4.828 4.812 4.828 4.790 4.876 496,387 4.8347 -0.66%
2016-10-24 0 9.120 9.120 9.140 9.040 9.270 798,100 7,320,112 9.1719 4.860 4.860 4.870 4.817 4.940 1,497,793 4.8873 0.55%
2016-10-20 0 9.070 9.080 9.090 9.000 9.120 583,000 5,286,834 9.0683 4.833 4.838 4.844 4.796 4.860 1,094,115 4.8321 1.34%
2016-10-19 0 8.950 8.910 8.950 8.900 9.050 411,500 3,684,439 8.9537 4.769 4.748 4.769 4.742 4.822 772,261 4.7710 -1.21%
2016-10-18 0 9.060 9.020 9.050 9.000 9.130 890,873 8,070,710 9.0593 4.828 4.806 4.822 4.796 4.865 1,671,900 4.8273 -0.66%
2016-10-17 0 9.120 9.120 9.130 8.940 9.150 1,260,055 11,395,424 9.0436 4.860 4.860 4.865 4.764 4.876 2,364,743 4.8189 2.47%
2016-10-14 0 8.900 8.880 8.920 8.800 9.060 1,257,000 11,168,449 8.8850 4.742 4.732 4.753 4.689 4.828 2,359,010 4.7344 0.56%
2016-10-13 0 8.850 8.850 8.870 8.820 8.900 1,206,800 10,706,750 8.8720 4.716 4.716 4.726 4.700 4.742 2,264,800 4.7275 -0.78%
2016-10-12 0 8.920 8.890 8.930 8.850 8.930 442,000 3,930,845 8.8933 4.753 4.737 4.758 4.716 4.758 829,501 4.7388 -0.34%
2016-10-11 0 8.950 8.910 8.960 8.830 8.960 625,500 5,583,655 8.9267 4.769 4.748 4.774 4.705 4.774 1,173,875 4.7566 0.11%
2016-10-07 0 8.940 8.930 8.940 8.800 8.950 515,500 4,597,967 8.9194 4.764 4.758 4.764 4.689 4.769 967,438 4.7527 -0.11%
2016-10-06 0 8.950 8.930 8.950 8.850 8.990 2,000,000 17,880,799 8.9404 4.769 4.758 4.769 4.716 4.790 3,753,397 4.7639 -0.33%
2016-10-05 0 8.980 8.960 8.970 8.800 8.990 920,369 8,258,378 8.9729 4.785 4.774 4.780 4.689 4.790 1,727,255 4.7812 0.34%
2016-10-04 0 8.950 8.940 8.970 8.920 9.010 612,367 5,499,152 8.9802 4.769 4.764 4.780 4.753 4.801 1,149,228 4.7851 0.90%
2016-10-03 0 8.870 8.870 8.880 8.800 8.930 5,319,512 46,614,813 8.7630 4.726 4.726 4.732 4.689 4.758 9,983,120 4.6694 1.60%
2016-09-30 0 8.730 8.730 8.740 8.640 8.800 397,000 3,466,617 8.7320 4.652 4.652 4.657 4.604 4.689 745,049 4.6529 -0.34%
2016-09-29 0 8.760 8.760 8.780 8.760 8.810 2,510,500 22,080,940 8.7954 4.668 4.668 4.678 4.668 4.694 4,711,452 4.6867 -0.45%
2016-09-28 0 8.800 8.790 8.800 8.740 8.850 1,564,500 13,741,335 8.7832 4.689 4.684 4.689 4.657 4.716 2,936,095 4.6801 0.57%
2016-09-27 0 8.750 8.740 8.760 8.700 8.810 941,000 8,243,587 8.7605 4.662 4.657 4.668 4.636 4.694 1,765,973 4.6680 -1.13%
2016-09-26 0 8.850 8.850 8.900 8.780 9.020 1,744,000 15,511,037 8.8939 4.716 4.716 4.742 4.678 4.806 3,272,962 4.7391 -0.56%
2016-09-23 0 8.900 8.890 8.900 8.730 8.910 1,925,200 17,031,058 8.8464 4.742 4.737 4.742 4.652 4.748 3,613,020 4.7138 -0.34%
2016-09-22 0 8.930 8.920 8.930 8.910 9.140 2,869,000 25,676,950 8.9498 4.758 4.753 4.758 4.748 4.870 5,384,248 4.7689 -1.22%
2016-09-21 0 9.040 9.040 9.050 9.030 9.170 2,178,700 19,723,036 9.0527 4.817 4.817 4.822 4.812 4.886 4,088,763 4.8237 -1.74%
2016-09-20 0 9.200 9.190 9.200 9.070 9.270 463,500 4,255,980 9.1823 4.902 4.897 4.902 4.833 4.940 869,850 4.8928 0.11%
2016-09-19 0 9.190 9.160 9.200 9.160 9.240 4,697,435 43,172,747 9.1907 4.897 4.881 4.902 4.881 4.924 8,815,669 4.8973 0.00%
2016-09-15 0 9.190 9.170 9.200 8.980 9.240 2,846,800 26,202,756 9.2043 4.897 4.886 4.902 4.785 4.924 5,342,585 4.9045 1.21%
2016-09-14 0 9.080 9.050 9.080 9.050 9.320 1,611,386 14,633,559 9.0813 4.838 4.822 4.838 4.822 4.966 3,024,086 4.8390 -2.58%
2016-09-13 0 9.320 9.300 9.320 9.180 9.320 5,490,434 50,682,331 9.2310 4.966 4.956 4.966 4.892 4.966 10,303,889 4.9188 1.86%
2016-09-12 0 9.150 9.130 9.150 9.110 9.230 736,500 6,728,985 9.1364 4.876 4.865 4.876 4.854 4.918 1,382,188 4.8684 -2.24%
2016-09-09 0 9.360 9.310 9.360 9.150 9.500 1,690,729 15,838,111 9.3676 4.987 4.961 4.987 4.876 5.062 3,172,989 4.9915 1.85%
2016-09-08 0 9.190 9.180 9.190 9.110 9.250 329,073 3,019,090 9.1745 4.897 4.892 4.897 4.854 4.929 617,571 4.8887 -0.54%
2016-09-07 0 9.240 9.220 9.250 9.150 9.260 2,222,510 20,507,777 9.2273 4.924 4.913 4.929 4.876 4.934 4,170,981 4.9168 0.43%
2016-09-06 0 9.200 9.200 9.240 9.160 9.290 920,000 8,465,085 9.2012 4.902 4.902 4.924 4.881 4.950 1,726,563 4.9029 0.77%
2016-09-05 0 9.130 9.130 9.140 8.980 9.280 907,500 8,269,672 9.1126 4.865 4.865 4.870 4.785 4.945 1,703,104 4.8556 -0.87%
2016-09-02 0 9.210 9.190 9.200 8.880 9.230 5,316,000 48,349,296 9.0951 4.908 4.897 4.902 4.732 4.918 9,976,529 4.8463 4.42%
2016-09-01 0 8.820 8.820 8.850 8.680 8.840 1,022,276 8,923,378 8.7289 4.700 4.700 4.716 4.625 4.710 1,918,504 4.6512 1.73%
2016-08-31 0 8.670 8.660 8.670 8.650 8.750 1,135,000 9,843,380 8.6726 4.620 4.614 4.620 4.609 4.662 2,130,053 4.6212 -0.46%
2016-08-30 0 8.710 8.700 8.710 8.620 8.790 1,113,500 9,693,097 8.7051 4.641 4.636 4.641 4.593 4.684 2,089,704 4.6385 1.63%
2016-08-29 0 8.570 8.550 8.560 8.560 8.810 484,738 4,190,809 8.6455 4.567 4.556 4.561 4.561 4.694 909,707 4.6068 -1.83%
2016-08-26 0 8.730 8.710 8.730 8.650 8.830 1,793,941 15,639,311 8.7179 4.652 4.641 4.652 4.609 4.705 3,366,686 4.6453 0.92%
2016-08-25 0 8.650 8.640 8.650 8.550 8.750 812,500 6,992,016 8.6056 4.609 4.604 4.609 4.556 4.662 1,524,818 4.5855 -1.03%
2016-08-24 0 8.740 8.730 8.750 8.470 8.790 2,724,845 23,568,994 8.6497 4.657 4.652 4.662 4.513 4.684 5,113,713 4.6090 2.70%
2016-08-23 0 8.510 8.510 8.520 8.310 8.520 2,803,900 23,655,526 8.4367 4.535 4.535 4.540 4.428 4.540 5,262,075 4.4955 0.00%
2016-08-22 0 8.510 8.510 8.520 8.480 8.760 4,691,500 40,478,757 8.6281 4.535 4.535 4.540 4.519 4.668 8,804,531 4.5975 -2.85%
2016-08-19 0 8.760 8.750 8.800 8.630 9.150 4,538,500 39,695,940 8.7465 4.668 4.662 4.689 4.599 4.876 8,517,396 4.6606 -3.84%
2016-08-18 0 9.110 9.100 9.120 9.080 9.400 2,222,241 20,364,134 9.1638 4.854 4.849 4.860 4.838 5.009 4,170,476 4.8829 -2.04%
2016-08-17 0 9.300 9.330 9.340 9.260 9.520 3,217,676 30,096,142 9.3534 4.956 4.971 4.977 4.934 5.073 6,038,608 4.9840 0.32%
2016-08-16 0 9.270 9.270 9.290 9.210 9.350 1,508,239 14,018,411 9.2946 4.940 4.940 4.950 4.908 4.982 2,830,510 4.9526 -0.64%
2016-08-15 0 9.330 9.280 9.330 9.240 9.370 687,000 6,395,439 9.3092 4.971 4.945 4.971 4.924 4.993 1,289,292 4.9604 -0.53%
2016-08-12 0 9.380 9.370 9.380 9.270 9.550 5,233,344 49,104,129 9.3829 4.998 4.993 4.998 4.940 5.089 9,821,409 4.9997 0.97%
2016-08-11 0 9.290 9.290 9.310 9.170 9.330 1,073,500 9,948,747 9.2676 4.950 4.950 4.961 4.886 4.971 2,014,636 4.9382 0.00%
2016-08-10 0 9.290 9.260 9.290 9.220 9.370 291,000 2,697,520 9.2698 4.950 4.934 4.950 4.913 4.993 546,119 4.9394 -0.21%
2016-08-09 0 9.310 9.300 9.310 9.260 9.380 2,312,000 21,668,080 9.3720 4.961 4.956 4.961 4.934 4.998 4,338,927 4.9939 -0.64%
2016-08-08 0 9.370 9.370 9.380 9.320 9.400 228,500 2,141,735 9.3730 4.993 4.993 4.998 4.966 5.009 428,826 4.9944 0.75%
2016-08-05 0 9.300 9.310 9.320 9.270 9.330 675,156 6,275,847 9.2954 4.956 4.961 4.966 4.940 4.971 1,267,064 4.9531 0.98%
2016-08-04 0 9.210 9.200 9.210 9.150 9.240 601,125 5,538,523 9.2136 4.908 4.902 4.908 4.876 4.924 1,128,130 4.9095 -0.22%
2016-08-03 0 9.230 9.230 9.240 8.950 9.250 1,428,838 13,098,734 9.1674 4.918 4.918 4.924 4.769 4.929 2,681,498 4.8849 0.44%
2016-08-01 0 9.190 9.190 9.210 9.140 9.290 1,335,000 12,263,135 9.1859 4.897 4.897 4.908 4.870 4.950 2,505,393 4.8947 -0.76%
2016-07-29 0 9.260 9.270 9.290 9.240 9.340 1,260,700 11,747,582 9.3183 4.934 4.940 4.950 4.924 4.977 2,365,954 4.9653 -1.28%
2016-07-28 0 9.380 9.380 9.390 9.290 9.410 816,609 7,657,864 9.3776 4.998 4.998 5.003 4.950 5.014 1,532,529 4.9969 0.86%
2016-07-27 0 9.300 9.260 9.300 9.180 9.330 1,260,000 11,705,897 9.2904 4.956 4.934 4.956 4.892 4.971 2,364,640 4.9504 0.00%
2016-07-26 0 9.300 9.300 9.310 9.110 9.380 3,038,900 28,133,474 9.2578 4.956 4.956 4.961 4.854 4.998 5,703,099 4.9330 -1.06%
2016-07-25 0 9.400 9.370 9.400 9.100 9.420 1,830,573 17,120,673 9.3526 5.009 4.993 5.009 4.849 5.019 3,435,434 4.9836 1.29%
2016-07-22 0 9.280 9.270 9.300 8.910 9.330 2,751,000 25,014,523 9.0929 4.945 4.940 4.956 4.748 4.971 5,162,798 4.8451 3.46%
2016-07-21 0 8.970 8.960 8.970 8.900 8.990 2,363,900 21,165,634 8.9537 4.780 4.774 4.780 4.742 4.790 4,436,328 4.7710 0.22%
2016-07-20 0 8.950 8.930 8.960 8.830 8.960 828,358 7,397,580 8.9304 4.769 4.758 4.774 4.705 4.774 1,554,578 4.7586 -0.33%
2016-07-19 0 8.980 8.930 8.990 8.850 8.990 2,990,500 26,555,166 8.8798 4.785 4.758 4.790 4.716 4.790 5,612,267 4.7316 1.47%
2016-07-18 0 8.850 8.840 8.850 8.770 8.850 2,670,655 23,548,432 8.8175 4.716 4.710 4.716 4.673 4.716 5,012,014 4.6984 0.45%
2016-07-15 0 8.810 8.800 8.830 8.730 8.970 5,020,500 44,225,589 8.8090 4.694 4.689 4.705 4.652 4.780 9,421,965 4.6939 0.00%
2016-07-14 0 8.810 8.770 8.840 8.580 8.840 1,139,199 9,941,253 8.7265 4.694 4.673 4.710 4.572 4.710 2,137,933 4.6499 1.97%
2016-07-13 0 8.640 8.630 8.640 8.550 8.640 1,347,500 11,595,425 8.6051 4.604 4.599 4.604 4.556 4.604 2,528,851 4.5853 0.23%
2016-07-12 0 8.620 8.650 8.660 8.500 8.650 4,567,500 39,072,827 8.5545 4.593 4.609 4.614 4.529 4.609 8,571,820 4.5583 1.29%
2016-07-11 0 8.510 8.510 8.530 8.360 8.670 7,593,751 64,379,990 8.4780 4.535 4.535 4.545 4.455 4.620 14,251,181 4.5175 3.03%
2016-07-08 0 8.260 8.250 8.270 8.100 8.300 3,094,668 25,333,392 8.1861 4.401 4.396 4.407 4.316 4.423 5,807,759 4.3620 2.23%
2016-07-07 0 8.080 8.080 8.090 8.030 8.110 713,900 5,769,195 8.0812 4.305 4.305 4.311 4.279 4.321 1,339,775 4.3061 -0.25%
2016-07-06 0 8.100 8.090 8.100 8.020 8.140 911,000 7,357,610 8.0764 4.316 4.311 4.316 4.273 4.337 1,709,672 4.3035 -1.22%
2016-07-05 0 8.200 8.180 8.200 8.180 8.250 3,796,875 31,171,863 8.2099 4.369 4.359 4.369 4.359 4.396 7,125,590 4.3746 -0.36%
2016-07-04 0 8.230 8.220 8.270 8.150 8.300 5,058,500 41,519,025 8.2078 4.385 4.380 4.407 4.343 4.423 9,493,279 4.3735 0.98%
2016-06-30 0 8.150 8.140 8.150 8.080 8.230 1,764,500 14,387,050 8.1536 4.343 4.337 4.343 4.305 4.385 3,311,435 4.3447 -0.37%
2016-06-29 0 8.180 8.170 8.180 8.150 8.240 2,138,783 17,512,844 8.1882 4.359 4.353 4.359 4.343 4.391 4,013,851 4.3631 0.12%
2016-06-28 0 8.170 8.160 8.170 8.050 8.240 1,735,900 14,160,313 8.1573 4.353 4.348 4.353 4.289 4.391 3,257,761 4.3466 1.62%
2016-06-27 0 8.040 8.040 8.080 7.980 8.160 2,875,500 23,093,850 8.0312 4.284 4.284 4.305 4.252 4.348 5,396,447 4.2795 -1.47%
2016-06-24 0 8.160 8.160 8.190 8.110 8.390 2,108,900 17,335,580 8.2202 4.348 4.348 4.364 4.321 4.471 3,957,769 4.3801 -2.74%
2016-06-23 0 8.390 8.380 8.390 8.350 8.410 3,054,500 25,602,366 8.3819 4.471 4.465 4.471 4.449 4.481 5,732,376 4.4663 0.84%
2016-06-22 0 8.320 8.310 8.320 8.310 8.480 1,638,000 13,704,675 8.3667 4.433 4.428 4.433 4.428 4.519 3,074,032 4.4582 -1.77%
2016-06-21 0 8.470 8.460 8.470 8.460 8.500 1,554,000 13,156,567 8.4663 4.513 4.508 4.513 4.508 4.529 2,916,389 4.5113 -0.24%
2016-06-20 0 8.490 8.490 8.500 8.490 8.530 442,000 3,754,616 8.4946 4.524 4.524 4.529 4.524 4.545 829,501 4.5264 -0.35%
2016-06-17 0 8.520 8.500 8.530 8.500 8.600 1,040,866 8,878,121 8.5296 4.540 4.529 4.545 4.529 4.583 1,953,392 4.5450 0.24%
2016-06-16 0 8.500 8.490 8.500 8.480 8.550 1,533,000 13,032,357 8.5012 4.529 4.524 4.529 4.519 4.556 2,876,979 4.5299 -1.05%
2016-06-15 0 8.590 8.590 8.600 8.460 8.750 3,547,150 30,440,884 8.5818 4.577 4.577 4.583 4.508 4.662 6,656,931 4.5728 -1.83%
2016-06-14 0 8.750 8.740 8.750 8.740 8.780 1,584,107 13,860,842 8.7499 4.662 4.657 4.662 4.657 4.678 2,972,891 4.6624 0.23%
2016-06-13 0 8.730 8.720 8.730 8.690 8.770 2,764,000 24,201,324 8.7559 4.652 4.646 4.652 4.630 4.673 5,187,195 4.6656 -0.80%
2016-06-10 0 8.800 8.760 8.800 8.670 8.990 1,350,976 11,863,677 8.7816 4.689 4.668 4.689 4.620 4.790 2,535,375 4.6793 -2.44%
2016-06-08 0 9.020 9.000 9.020 9.000 9.050 2,118,939 19,126,138 9.0263 4.806 4.796 4.806 4.796 4.822 3,976,610 4.8097 -0.33%
2016-06-07 0 9.050 9.030 9.050 9.000 9.060 6,180,000 55,840,870 9.0357 4.822 4.812 4.822 4.796 4.828 11,597,997 4.8147 0.22%
2016-06-06 0 9.030 9.050 9.060 8.950 9.060 5,566,426 50,209,330 9.0200 4.812 4.822 4.828 4.769 4.828 10,446,503 4.8063 0.44%
2016-06-03 0 8.990 8.970 9.010 8.950 9.080 1,344,146 12,067,995 8.9782 4.790 4.780 4.801 4.769 4.838 2,522,557 4.7840 -0.77%
2016-06-02 0 9.060 9.050 9.060 8.950 9.080 2,345,588 21,133,730 9.0100 4.828 4.822 4.828 4.769 4.838 4,401,962 4.8010 0.22%
2016-06-01 0 9.040 9.040 9.050 9.010 9.200 658,000 5,998,307 9.1160 4.817 4.817 4.822 4.801 4.902 1,234,868 4.8574 -0.77%
2016-05-31 0 9.110 9.430 9.500 8.800 9.500 9,304,391 83,393,354 8.9628 4.854 5.025 5.062 4.689 5.062 17,461,537 4.7758 3.05%
2016-05-30 0 8.840 8.840 8.860 8.670 8.880 1,031,500 9,074,805 8.7977 4.710 4.710 4.721 4.620 4.732 1,935,815 4.6878 1.38%
2016-05-27 0 8.720 8.720 8.740 8.670 8.800 478,500 4,183,167 8.7423 4.646 4.646 4.657 4.620 4.689 898,000 4.6583 -0.23%
2016-05-26 0 8.740 8.740 8.760 8.600 8.790 774,000 6,771,344 8.7485 4.657 4.657 4.668 4.583 4.684 1,452,565 4.6616 0.92%
2016-05-25 0 8.660 8.660 8.680 8.540 8.680 968,036 8,338,614 8.6140 4.614 4.614 4.625 4.551 4.625 1,816,712 4.5899 0.70%
2016-05-24 0 8.600 8.600 8.620 8.530 8.670 4,003,833 34,545,854 8.6282 4.583 4.583 4.593 4.545 4.620 7,513,987 4.5975 -0.69%
2016-05-23 0 8.660 8.650 8.670 8.600 8.690 458,492 3,967,219 8.6528 4.614 4.609 4.620 4.583 4.630 860,451 4.6106 0.46%
2016-05-20 0 8.620 8.620 8.630 8.490 8.690 2,774,866 23,804,169 8.5785 4.593 4.593 4.599 4.524 4.630 5,207,587 4.5711 0.70%
2016-05-19 0 8.560 8.560 8.570 8.520 8.620 8,611,000 73,910,139 8.5832 4.561 4.561 4.567 4.540 4.593 16,160,251 4.5736 -0.23%
2016-05-18 0 8.580 8.560 8.580 8.550 8.650 3,848,500 33,066,667 8.5921 4.572 4.561 4.572 4.556 4.609 7,222,474 4.5783 -1.15%
2016-05-17 0 8.680 8.650 8.680 8.460 8.740 4,510,000 38,533,278 8.5440 4.625 4.609 4.625 4.508 4.657 8,463,910 4.5527 2.00%
2016-05-16 0 8.510 8.500 8.510 8.410 8.700 3,499,500 29,672,330 8.4790 4.535 4.529 4.535 4.481 4.636 6,567,506 4.5181 -2.18%
2016-05-13 0 8.700 8.690 8.700 8.640 9.040 1,212,500 10,604,680 8.7461 4.636 4.630 4.636 4.604 4.817 2,275,497 4.6604 -3.33%
2016-05-12 0 9.000 8.980 9.000 8.990 9.090 2,661,500 23,962,762 9.0035 4.796 4.785 4.796 4.790 4.844 4,994,833 4.7975 -0.11%
2016-05-11 0 9.010 9.000 9.010 9.000 9.060 4,315,500 39,012,519 9.0401 4.801 4.796 4.801 4.796 4.828 8,098,892 4.8170 -0.44%
2016-05-10 0 9.050 9.050 9.090 9.010 9.080 800,600 7,231,426 9.0325 4.822 4.822 4.844 4.801 4.838 1,502,485 4.8130 0.56%
2016-05-09 0 9.000 9.000 9.010 8.980 9.040 1,817,863 16,371,462 9.0059 4.796 4.796 4.801 4.785 4.817 3,411,581 4.7988 -0.44%
2016-05-06 0 9.040 9.020 9.040 8.850 9.150 3,811,018 34,284,416 8.9961 4.817 4.806 4.817 4.716 4.876 7,152,132 4.7936 -1.53%
2016-05-05 0 9.180 9.170 9.220 9.170 9.300 724,000 6,666,063 9.2073 4.892 4.886 4.913 4.886 4.956 1,358,730 4.9061 -1.50%
2016-05-04 0 9.320 9.290 9.300 9.270 9.390 958,403 8,931,619 9.3193 4.966 4.950 4.956 4.940 5.003 1,798,633 4.9658 1.08%
2016-05-03 0 9.420 9.410 9.420 9.410 9.620 2,292,900 21,856,835 9.5324 4.913 4.908 4.913 4.908 5.017 4,396,424 4.9715 -1.46%
2016-04-29 0 9.560 9.540 9.560 9.360 9.640 4,139,500 39,557,641 9.5561 4.986 4.975 4.986 4.882 5.028 7,937,110 4.9839 1.16%
2016-04-28 0 9.450 9.450 9.460 9.320 9.450 557,500 5,247,270 9.4121 4.929 4.929 4.934 4.861 4.929 1,068,955 4.9088 0.96%
2016-04-27 0 9.360 9.350 9.360 9.270 9.420 593,500 5,565,485 9.3774 4.882 4.876 4.882 4.835 4.913 1,137,982 4.8907 -0.64%
2016-04-26 0 9.420 9.410 9.430 9.300 9.510 1,209,567 11,364,407 9.3954 4.913 4.908 4.918 4.850 4.960 2,319,233 4.9001 0.96%
2016-04-25 0 9.330 9.310 9.320 9.150 9.340 1,380,000 12,760,019 9.2464 4.866 4.856 4.861 4.772 4.871 2,646,023 4.8223 1.08%
2016-04-22 0 9.230 9.210 9.240 9.210 9.410 5,331,447 49,296,716 9.2464 4.814 4.803 4.819 4.803 4.908 10,222,558 4.8223 -1.81%
2016-04-21 0 9.400 9.400 9.420 9.350 9.500 5,133,175 48,360,278 9.4211 4.902 4.902 4.913 4.876 4.955 9,842,390 4.9135 -1.57%
2016-04-20 0 9.550 9.550 9.570 9.470 9.610 3,322,267 31,735,212 9.5523 4.981 4.981 4.991 4.939 5.012 6,370,141 4.9819 -0.10%
2016-04-19 0 9.560 9.550 9.560 9.380 9.600 6,929,592 66,148,060 9.5457 4.986 4.981 4.986 4.892 5.007 13,286,854 4.9785 2.58%
2016-04-18 0 9.320 9.310 9.320 9.280 9.360 2,650,403 24,690,277 9.3157 4.861 4.856 4.861 4.840 4.882 5,081,903 4.8585 -0.32%
2016-04-15 0 9.350 9.330 9.350 9.330 9.430 1,759,403 16,499,183 9.3777 4.876 4.866 4.876 4.866 4.918 3,373,493 4.8908 -0.43%
2016-04-14 0 9.390 9.390 9.420 9.370 9.740 2,903,952 27,664,825 9.5266 4.897 4.897 4.913 4.887 5.080 5,568,060 4.9685 -2.80%
2016-04-13 0 9.660 9.650 9.660 9.630 9.820 1,694,000 16,446,120 9.7085 5.038 5.033 5.038 5.022 5.121 3,248,089 5.0633 -0.72%
2016-04-12 0 9.730 9.720 9.750 9.710 9.960 1,309,828 12,781,010 9.7578 5.075 5.069 5.085 5.064 5.195 2,511,474 5.0890 -0.82%
2016-04-11 0 9.810 9.780 9.810 9.610 9.860 872,730 8,546,271 9.7926 5.116 5.101 5.116 5.012 5.142 1,673,379 5.1072 2.29%
2016-04-08 0 9.590 9.550 9.590 9.500 9.700 1,183,281 11,284,927 9.5370 5.002 4.981 5.002 4.955 5.059 2,268,832 4.9739 0.00%
2016-04-07 0 9.590 9.590 9.600 9.390 9.690 19,358,700 184,546,306 9.5330 5.002 5.002 5.007 4.897 5.054 37,118,522 4.9718 2.79%
2016-04-06 0 9.330 9.320 9.370 9.310 9.550 3,154,106 29,563,646 9.3731 4.866 4.861 4.887 4.856 4.981 6,047,707 4.8884 -1.89%
2016-04-05 0 9.510 9.490 9.530 9.480 9.550 4,700,743 44,781,679 9.5265 4.960 4.949 4.970 4.944 4.981 9,013,241 4.9684 0.11%
2016-04-01 0 9.500 9.500 9.510 9.420 9.720 4,852,178 46,161,090 9.5135 4.955 4.955 4.960 4.913 5.069 9,303,604 4.9616 -0.84%
2016-03-31 0 9.580 9.560 9.590 9.560 9.710 4,119,000 39,757,564 9.6522 4.996 4.986 5.002 4.986 5.064 7,897,803 5.0340 -1.03%
2016-03-30 0 9.680 9.650 9.670 9.630 9.710 1,328,000 12,861,582 9.6849 5.048 5.033 5.043 5.022 5.064 2,546,318 5.0511 0.73%
2016-03-29 0 9.610 9.580 9.610 9.540 9.830 3,875,500 37,311,351 9.6275 5.012 4.996 5.012 4.975 5.127 7,430,914 5.0211 -1.84%
2016-03-24 0 9.790 9.750 9.780 9.720 9.860 1,897,559 18,601,665 9.8029 5.106 5.085 5.101 5.069 5.142 3,638,394 5.1126 -0.81%
2016-03-23 0 9.870 9.850 9.880 9.830 9.920 2,731,252 26,987,251 9.8809 5.148 5.137 5.153 5.127 5.174 5,236,924 5.1533 -0.10%
2016-03-22 0 9.880 9.870 9.880 9.800 10.00 1,747,051 17,252,223 9.8751 5.153 5.148 5.153 5.111 5.215 3,349,809 5.1502 -0.50%
2016-03-21 0 9.930 9.920 9.940 9.800 10.10 4,118,600 41,152,485 9.9919 5.179 5.174 5.184 5.111 5.268 7,897,036 5.2111 -0.90%
2016-03-18 0 10.02 9.990 10.02 9.890 10.14 2,567,106 25,697,011 10.010 5.226 5.210 5.226 5.158 5.288 4,922,189 5.2206 0.40%
2016-03-17 0 9.980 9.980 9.990 9.880 10.02 2,181,500 21,724,345 9.9584 5.205 5.205 5.210 5.153 5.226 4,182,825 5.1937 0.91%
2016-03-16 0 9.890 9.860 9.890 9.860 9.960 1,225,500 12,104,377 9.8771 5.158 5.142 5.158 5.142 5.195 2,349,783 5.1513 0.20%
2016-03-15 0 9.870 9.860 9.870 9.820 10.06 994,500 9,826,405 9.8807 5.148 5.142 5.148 5.121 5.247 1,906,862 5.1532 -1.50%
2016-03-14 0 10.02 10.00 10.04 9.880 10.16 2,489,900 24,857,649 9.9834 5.226 5.215 5.236 5.153 5.299 4,774,154 5.2067 0.30%
2016-03-11 0 9.990 9.980 10.00 9.980 10.04 1,265,000 12,649,218 9.9994 5.210 5.205 5.215 5.205 5.236 2,425,521 5.2151 -0.10%
2016-03-10 0 10.00 10.00 10.02 9.930 10.08 1,744,913 17,443,726 9.9969 5.215 5.215 5.226 5.179 5.257 3,345,710 5.2138 0.00%
2016-03-09 0 10.00 10.00 10.02 10.00 10.06 1,559,481 15,612,501 10.011 5.215 5.215 5.226 5.215 5.247 2,990,161 5.2213 -0.60%
2016-03-08 0 10.06 10.02 10.08 10.00 10.26 659,903 6,633,950 10.053 5.247 5.226 5.257 5.215 5.351 1,265,303 5.2430 -0.20%
2016-03-07 0 10.08 10.06 10.10 10.06 10.34 765,413 7,782,639 10.168 5.257 5.247 5.268 5.247 5.393 1,467,609 5.3029 -0.98%
2016-03-04 0 10.18 10.16 10.20 10.10 10.24 1,663,000 16,952,140 10.194 5.309 5.299 5.320 5.268 5.341 3,188,649 5.3164 0.79%
2016-03-03 0 10.10 10.10 10.14 9.800 10.44 2,668,270 26,961,858 10.105 5.268 5.268 5.288 5.111 5.445 5,116,162 5.2699 -2.88%
2016-03-02 0 10.40 10.38 10.40 10.34 10.50 574,500 5,973,490 10.398 5.424 5.414 5.424 5.393 5.476 1,101,551 5.4228 -0.19%
2016-03-01 0 10.42 10.40 10.44 10.34 10.52 1,270,500 13,221,995 10.407 5.434 5.424 5.445 5.393 5.487 2,436,067 5.4276 0.39%
2016-02-29 0 10.38 10.34 10.38 10.30 10.44 1,430,728 14,810,453 10.352 5.414 5.393 5.414 5.372 5.445 2,743,289 5.3988 -0.76%
2016-02-26 0 10.46 10.42 10.46 10.30 10.48 1,970,350 20,528,875 10.419 5.455 5.434 5.455 5.372 5.466 3,777,964 5.4338 1.16%
2016-02-25 0 10.34 10.28 10.34 10.24 10.52 1,694,500 17,571,270 10.370 5.393 5.361 5.393 5.341 5.487 3,249,048 5.4081 -1.52%
2016-02-24 0 10.50 10.48 10.52 10.34 10.54 2,469,000 25,812,915 10.455 5.476 5.466 5.487 5.393 5.497 4,734,080 5.4526 1.94%
2016-02-23 0 10.30 10.30 10.34 10.24 10.34 1,696,850 17,495,085 10.310 5.372 5.372 5.393 5.341 5.393 3,253,553 5.3772 0.59%
2016-02-22 0 10.24 10.22 10.26 10.22 10.28 1,000,400 10,256,122 10.252 5.341 5.330 5.351 5.330 5.361 1,918,175 5.3468 -0.39%
2016-02-19 0 10.28 10.24 10.30 9.930 10.60 3,785,131 39,049,830 10.317 5.361 5.341 5.372 5.179 5.528 7,257,640 5.3805 3.42%
2016-02-18 0 9.940 9.900 9.960 9.710 9.970 1,796,500 17,507,791 9.7455 5.184 5.163 5.195 5.064 5.200 3,444,623 5.0826 3.33%
2016-02-17 0 9.620 9.620 9.630 9.390 9.650 238,000 2,281,682 9.5869 5.017 5.017 5.022 4.897 5.033 456,343 4.9999 1.37%
2016-02-16 0 9.490 9.460 9.500 9.420 9.730 860,000 8,155,312 9.4829 4.949 4.934 4.955 4.913 5.075 1,648,971 4.9457 -1.86%
2016-02-15 0 9.670 9.660 9.670 9.650 9.750 298,500 2,893,087 9.6921 5.043 5.038 5.043 5.033 5.085 572,346 5.0548 1.36%
2016-02-12 0 9.540 9.520 9.570 9.470 9.750 1,208,238 11,659,218 9.6498 4.975 4.965 4.991 4.939 5.085 2,316,685 5.0327 -2.45%
2016-02-11 0 9.780 9.780 9.830 9.590 10.04 819,625 8,013,282 9.7768 5.101 5.101 5.127 5.002 5.236 1,571,555 5.0989 -2.98%
2016-02-05 0 10.08 10.06 10.08 10.00 10.10 602,000 6,060,170 10.067 5.257 5.247 5.257 5.215 5.268 1,154,279 5.2502 -0.20%
2016-02-04 0 10.10 10.04 10.10 10.00 10.10 1,059,579 10,652,422 10.053 5.268 5.236 5.268 5.215 5.268 2,031,645 5.2432 0.60%
2016-02-03 0 10.04 10.02 10.04 9.900 10.06 841,500 8,406,582 9.9900 5.236 5.226 5.236 5.163 5.247 1,613,499 5.2102 0.00%
2016-02-02 0 10.04 10.00 10.06 9.900 10.10 703,000 7,041,900 10.017 5.236 5.215 5.247 5.163 5.268 1,347,938 5.2242 0.50%
2016-02-01 0 9.990 9.970 10.00 9.910 10.00 479,500 4,769,401 9.9466 5.210 5.200 5.215 5.168 5.215 919,397 5.1875 0.91%
2016-01-29 0 9.900 9.900 9.920 9.850 9.940 1,070,500 10,581,447 9.8846 5.163 5.163 5.174 5.137 5.184 2,052,585 5.1552 0.30%
2016-01-28 0 9.870 9.840 9.870 9.770 9.900 1,022,646 10,090,358 9.8669 5.148 5.132 5.148 5.095 5.163 1,960,829 5.1460 1.13%
2016-01-27 0 9.760 9.750 9.760 9.650 9.760 598,000 5,822,503 9.7366 5.090 5.085 5.090 5.033 5.090 1,146,610 5.0780 1.04%
2016-01-26 0 9.660 9.650 9.660 9.630 9.850 621,965 6,029,756 9.6947 5.038 5.033 5.038 5.022 5.137 1,192,561 5.0561 -0.82%
2016-01-25 0 9.740 9.710 9.740 9.690 9.820 1,406,672 13,720,467 9.7538 5.080 5.064 5.080 5.054 5.121 2,697,164 5.0870 -0.20%
2016-01-22 0 9.760 9.760 9.770 9.630 9.830 1,756,500 17,034,323 9.6979 5.090 5.090 5.095 5.022 5.127 3,367,927 5.0578 2.52%
2016-01-21 0 9.520 9.490 9.540 9.410 9.740 2,526,000 24,115,961 9.5471 4.965 4.949 4.975 4.908 5.080 4,843,372 4.9792 -2.26%
2016-01-20 0 9.740 9.700 9.740 9.590 9.740 1,212,258 11,538,117 9.5179 5.080 5.059 5.080 5.002 5.080 2,324,393 4.9639 2.31%
2016-01-19 0 9.520 9.520 9.540 9.360 9.640 1,641,619 15,672,379 9.5469 4.965 4.965 4.975 4.882 5.028 3,147,653 4.9791 -0.73%
2016-01-18 0 9.590 9.590 9.600 9.530 9.650 1,466,500 13,962,655 9.5211 5.002 5.002 5.007 4.970 5.033 2,811,879 4.9656 0.31%
2016-01-15 0 9.560 9.530 9.570 9.400 9.680 1,519,906 14,348,763 9.4406 4.986 4.970 4.991 4.902 5.048 2,914,280 4.9236 2.91%
2016-01-14 0 9.290 9.260 9.290 9.230 9.510 1,165,174 10,909,309 9.3628 4.845 4.829 4.845 4.814 4.960 2,234,114 4.8831 -3.13%
2016-01-13 0 9.590 9.580 9.590 9.520 9.680 447,760 4,311,006 9.6279 5.002 4.996 5.002 4.965 5.048 858,539 5.0213 -0.42%
2016-01-12 0 9.630 9.630 9.640 9.600 9.780 488,539 4,717,439 9.6562 5.022 5.022 5.028 5.007 5.101 936,728 5.0361 0.73%
2016-01-11 0 9.560 9.560 9.570 9.550 9.800 759,500 7,376,387 9.7122 4.986 4.986 4.991 4.981 5.111 1,456,271 5.0653 -3.73%
2016-01-08 0 9.930 9.930 9.960 9.730 9.960 424,960 4,202,988 9.8903 5.179 5.179 5.195 5.075 5.195 814,822 5.1582 0.91%
2016-01-07 0 9.840 9.800 9.840 9.740 10.02 773,826 7,640,688 9.8739 5.132 5.111 5.132 5.080 5.226 1,483,740 5.1496 -1.80%
2016-01-06 0 10.02 9.990 10.02 9.900 10.16 707,969 7,086,965 10.010 5.226 5.210 5.226 5.163 5.299 1,357,465 5.2207 0.50%
2016-01-05 0 9.970 9.980 10.00 9.940 10.12 325,403 3,246,312 9.9763 5.200 5.205 5.215 5.184 5.278 623,930 5.2030 -0.30%
2016-01-04 0 10.00 9.990 10.00 9.860 10.06 508,957 5,081,911 9.9850 5.215 5.210 5.215 5.142 5.247 975,878 5.2075 0.00%
2015-12-31 0 10.00 9.990 10.02 9.990 10.08 223,500 2,242,785 10.035 5.215 5.210 5.226 5.210 5.257 428,541 5.2335 0.10%
2015-12-30 0 9.990 9.980 9.990 9.980 10.00 406,400 4,063,362 9.9984 5.210 5.205 5.210 5.205 5.215 779,235 5.2146 0.10%
2015-12-29 0 9.980 9.970 9.980 9.850 10.00 507,070 5,066,780 9.9923 5.205 5.200 5.205 5.137 5.215 972,260 5.2113 1.42%
2015-12-28 0 9.840 9.830 9.850 9.600 10.02 116,000 1,143,570 9.8584 5.132 5.127 5.137 5.007 5.226 222,419 5.1415 -1.80%
2015-12-24 0 10.02 9.960 10.02 9.950 10.06 176,000 1,758,035 9.9888 5.226 5.195 5.226 5.189 5.247 337,464 5.2096 0.20%
2015-12-23 0 10.00 10.00 10.02 9.980 10.10 714,600 7,162,245 10.023 5.215 5.215 5.226 5.205 5.268 1,370,180 5.2272 0.10%
2015-12-22 0 9.990 9.970 10.00 9.970 10.06 481,700 4,832,320 10.032 5.210 5.200 5.215 5.200 5.247 923,615 5.2320 -0.30%
2015-12-21 0 10.02 10.00 10.02 10.00 10.12 890,957 8,961,499 10.058 5.226 5.215 5.226 5.215 5.278 1,708,328 5.2458 -1.18%
2015-12-18 0 10.14 10.20 10.22 9.850 10.30 2,225,195 22,539,125 10.129 5.288 5.320 5.330 5.137 5.372 4,266,606 5.2827 2.01%
2015-12-17 0 10.14 10.06 10.16 9.740 10.34 2,124,294 21,464,781 10.104 5.184 5.143 5.194 4.980 5.286 4,155,092 5.1659 4.00%
2015-12-16 0 9.750 9.750 9.760 9.450 9.760 1,090,000 10,526,802 9.6576 4.985 4.985 4.990 4.831 4.990 2,132,026 4.9375 4.17%
2015-12-15 0 9.360 9.350 9.360 9.320 9.450 1,246,729 11,668,539 9.3593 4.785 4.780 4.785 4.765 4.831 2,438,586 4.7850 0.75%
2015-12-14 0 9.290 9.290 9.300 9.250 9.650 1,998,636 18,696,631 9.3547 4.750 4.750 4.755 4.729 4.934 3,909,307 4.7826 -3.93%
2015-12-11 0 9.670 9.630 9.670 9.610 9.690 219,500 2,115,365 9.6372 4.944 4.923 4.944 4.913 4.954 429,339 4.9270 -0.31%
2015-12-10 0 9.700 9.690 9.700 9.600 9.800 654,500 6,342,675 9.6909 4.959 4.954 4.959 4.908 5.010 1,280,194 4.9545 -0.82%
2015-12-09 0 9.780 9.770 9.780 9.700 9.830 789,000 7,717,203 9.7810 5.000 4.995 5.000 4.959 5.026 1,543,274 5.0005 -1.41%
2015-12-08 0 9.920 9.880 9.920 9.800 9.920 257,908 2,549,261 9.8844 5.072 5.051 5.072 5.010 5.072 504,465 5.0534 -0.70%
2015-12-07 0 9.990 9.980 9.990 9.970 10.04 637,500 6,368,037 9.9891 5.107 5.102 5.107 5.097 5.133 1,246,942 5.1069 0.20%
2015-12-04 0 9.970 9.900 9.980 9.850 9.980 296,500 2,938,755 9.9115 5.097 5.061 5.102 5.036 5.102 579,950 5.0673 0.20%
2015-12-03 0 9.950 9.930 9.950 9.930 10.00 574,000 5,728,807 9.9805 5.087 5.077 5.087 5.077 5.113 1,122,737 5.1025 -0.50%
2015-12-02 0 10.00 9.980 10.00 9.900 10.02 1,387,500 13,882,588 10.006 5.113 5.102 5.113 5.061 5.123 2,713,933 5.1153 0.00%
2015-12-01 0 10.00 9.990 10.00 9.970 10.16 3,158,500 31,704,739 10.038 5.113 5.107 5.113 5.097 5.194 6,177,986 5.1319 0.10%
2015-11-30 0 9.990 9.880 9.920 9.840 10.26 14,759,000 147,410,452 9.9878 5.107 5.051 5.072 5.031 5.245 28,868,419 5.1063 -2.06%
2015-11-27 0 10.20 10.18 10.22 9.950 10.28 1,031,700 10,466,196 10.145 5.215 5.205 5.225 5.087 5.256 2,017,992 5.1864 2.20%
2015-11-26 0 9.980 9.980 9.990 9.830 10.18 1,956,320 19,541,080 9.9887 5.102 5.102 5.107 5.026 5.205 3,826,537 5.1067 1.84%
2015-11-25 0 9.800 9.770 9.820 9.770 10.10 1,391,000 13,714,892 9.8597 5.010 4.995 5.020 4.995 5.164 2,720,779 5.0408 -2.58%
2015-11-24 0 10.06 10.02 10.08 9.930 10.28 2,014,500 20,287,819 10.071 5.143 5.123 5.153 5.077 5.256 3,940,337 5.1488 -1.57%
2015-11-23 0 10.22 10.18 10.22 9.840 10.34 2,229,000 22,795,290 10.227 5.225 5.205 5.225 5.031 5.286 4,359,896 5.2284 -0.58%
2015-11-20 0 10.28 10.26 10.30 10.04 10.30 1,347,500 13,854,353 10.282 5.256 5.245 5.266 5.133 5.266 2,635,693 5.2564 0.39%
2015-11-19 0 10.24 10.24 10.26 10.20 10.40 1,399,912 14,439,997 10.315 5.235 5.235 5.245 5.215 5.317 2,738,210 5.2735 -1.16%
2015-11-18 0 10.36 10.34 10.36 10.20 10.36 1,634,000 16,885,355 10.334 5.297 5.286 5.297 5.215 5.297 3,196,083 5.2831 0.00%
2015-11-17 0 10.36 10.34 10.36 9.910 10.48 2,691,500 27,522,905 10.226 5.297 5.286 5.297 5.066 5.358 5,264,540 5.2280 4.23%
2015-11-16 0 9.940 9.920 9.950 9.740 9.960 2,205,586 21,817,552 9.8920 5.082 5.072 5.087 4.980 5.092 4,314,099 5.0573 0.81%
2015-11-13 0 9.860 9.840 9.860 9.570 9.950 3,683,073 36,237,566 9.8389 5.041 5.031 5.041 4.893 5.087 7,204,045 5.0302 2.71%
2015-11-12 0 9.600 9.590 9.600 9.570 9.760 1,419,000 13,640,680 9.6129 4.908 4.903 4.908 4.893 4.990 2,775,546 4.9146 -0.10%
2015-11-11 0 9.610 9.590 9.600 9.560 9.700 1,793,000 17,237,311 9.6137 4.913 4.903 4.908 4.888 4.959 3,507,085 4.9150 -2.04%
2015-11-10 0 9.810 9.800 9.810 9.450 9.890 1,161,148 11,287,690 9.7211 5.015 5.010 5.015 4.831 5.056 2,271,191 4.9699 3.05%
2015-11-09 0 9.520 9.490 9.520 9.410 9.750 1,700,800 16,195,992 9.5226 4.867 4.852 4.867 4.811 4.985 3,326,743 4.8684 -2.46%
2015-11-06 0 9.760 9.740 9.760 9.670 9.950 3,810,079 37,258,007 9.7788 4.990 4.980 4.990 4.944 5.087 7,452,467 4.9994 -1.01%
2015-11-05 0 9.860 9.850 9.860 9.750 9.990 3,131,500 30,833,031 9.8461 5.041 5.036 5.041 4.985 5.107 6,125,175 5.0338 0.31%
2015-11-04 0 9.830 9.820 9.830 9.600 9.950 6,510,500 63,962,853 9.8246 5.026 5.020 5.026 4.908 5.087 12,734,456 5.0228 3.26%
2015-11-03 0 9.520 9.490 9.550 9.030 9.660 3,396,000 32,208,364 9.4842 4.867 4.852 4.882 4.617 4.939 6,642,533 4.8488 3.70%
2015-11-02 0 9.180 9.180 9.210 9.160 9.400 585,500 5,437,113 9.2863 4.693 4.693 4.709 4.683 4.806 1,145,231 4.7476 -1.61%
2015-10-30 0 9.330 9.310 9.360 9.290 9.600 1,534,701 14,380,157 9.3700 4.770 4.760 4.785 4.750 4.908 3,001,856 4.7904 -3.32%
2015-10-29 0 9.650 9.640 9.660 9.470 9.880 3,845,800 37,202,066 9.6734 4.934 4.928 4.939 4.842 5.051 7,522,336 4.9455 1.69%
2015-10-28 0 9.490 9.460 9.490 9.180 9.500 1,355,392 12,711,584 9.3785 4.852 4.836 4.852 4.693 4.857 2,651,130 4.7948 2.37%
2015-10-27 0 9.270 9.210 9.270 9.000 9.270 1,452,625 13,342,651 9.1852 4.739 4.709 4.739 4.601 4.739 2,841,316 4.6959 1.87%
2015-10-26 0 9.100 9.090 9.110 8.920 9.130 1,650,175 14,943,716 9.0558 4.652 4.647 4.657 4.560 4.668 3,227,722 4.6298 1.34%
2015-10-23 0 8.980 8.940 8.990 8.770 9.180 632,500 5,665,930 8.9580 4.591 4.571 4.596 4.484 4.693 1,237,162 4.5798 0.79%
2015-10-22 0 8.910 8.900 8.910 8.510 8.930 686,353 6,108,004 8.8992 4.555 4.550 4.555 4.351 4.565 1,342,498 4.5497 0.22%
2015-10-20 0 8.890 8.890 8.900 8.800 8.940 1,070,500 9,512,359 8.8859 4.545 4.545 4.550 4.499 4.571 2,093,885 4.5429 0.34%
2015-10-19 0 8.860 8.850 8.860 8.700 8.920 450,501 3,984,300 8.8442 4.530 4.525 4.530 4.448 4.560 881,174 4.5216 0.68%
2015-10-16 0 8.800 8.800 8.810 8.800 8.940 875,785 7,722,388 8.8177 4.499 4.499 4.504 4.499 4.571 1,713,024 4.5080 -0.11%
2015-10-15 0 8.810 8.800 8.820 8.730 8.970 858,861 7,573,699 8.8183 4.504 4.499 4.509 4.463 4.586 1,679,921 4.5084 -0.11%
2015-10-14 0 8.820 8.810 8.870 8.750 9.000 1,226,082 10,868,767 8.8646 4.509 4.504 4.535 4.473 4.601 2,398,201 4.5321 -0.56%
2015-10-13 0 8.870 8.860 8.870 8.820 9.080 629,536 5,582,764 8.8681 4.535 4.530 4.535 4.509 4.642 1,231,365 4.5338 -0.34%
2015-10-12 0 8.900 8.880 8.900 8.760 8.920 1,523,320 13,522,005 8.8767 4.550 4.540 4.550 4.479 4.560 2,979,595 4.5382 2.30%
2015-10-09 0 8.700 8.700 8.710 8.550 8.900 3,808,198 33,048,321 8.6782 4.448 4.448 4.453 4.371 4.550 7,448,787 4.4367 -2.14%
2015-10-08 0 8.890 8.880 8.900 8.800 9.090 1,174,000 10,452,017 8.9029 4.545 4.540 4.550 4.499 4.647 2,296,329 4.5516 -1.00%
2015-10-07 0 8.980 8.960 8.980 8.910 9.080 1,789,000 16,075,815 8.9859 4.591 4.581 4.591 4.555 4.642 3,499,262 4.5941 -0.11%
2015-10-06 0 8.990 8.940 9.000 8.920 9.410 1,795,500 16,189,440 9.0167 4.596 4.571 4.601 4.560 4.811 3,511,975 4.6098 1.01%
2015-10-05 0 8.900 8.900 8.950 8.860 8.990 1,937,580 17,264,372 8.9103 4.550 4.550 4.576 4.530 4.596 3,789,882 4.5554 1.37%
2015-10-02 0 8.780 8.760 8.780 8.760 9.100 1,801,100 16,007,486 8.8876 4.489 4.479 4.489 4.479 4.652 3,522,929 4.5438 -1.79%
2015-09-30 0 8.940 8.900 8.940 8.760 9.000 2,624,500 23,416,217 8.9222 4.571 4.550 4.571 4.479 4.601 5,133,489 4.5615 0.11%
2015-09-29 0 8.930 8.900 8.960 8.620 8.990 975,000 8,650,177 8.8720 4.565 4.550 4.581 4.407 4.596 1,907,088 4.5358 -0.56%
2015-09-25 0 8.980 8.980 8.990 8.900 9.050 1,232,500 11,073,755 8.9848 4.591 4.591 4.596 4.550 4.627 2,410,755 4.5935 0.11%
2015-09-24 0 8.970 8.970 8.990 8.510 9.140 2,660,100 23,604,114 8.8734 4.586 4.586 4.596 4.351 4.673 5,203,122 4.5365 0.34%
2015-09-23 0 8.940 8.910 8.970 8.320 8.990 83,406,326 675,655,429 8.1008 4.571 4.555 4.586 4.254 4.596 163,141,726 4.1415 5.92%
2015-09-22 0 8.440 8.430 8.440 8.330 8.450 692,233 5,833,885 8.4276 4.315 4.310 4.315 4.259 4.320 1,353,999 4.3086 2.18%
2015-09-21 0 8.260 8.250 8.270 8.030 8.400 687,328 5,614,150 8.1681 4.223 4.218 4.228 4.105 4.295 1,344,405 4.1759 -0.36%
2015-09-18 0 8.290 8.210 8.360 8.010 8.430 9,949,469 82,169,760 8.2587 4.238 4.197 4.274 4.095 4.310 19,461,036 4.2223 1.97%
2015-09-17 0 8.130 8.100 8.170 8.000 8.290 1,858,500 15,000,325 8.0712 4.156 4.141 4.177 4.090 4.238 3,635,203 4.1264 -0.37%
2015-09-16 0 8.160 8.130 8.140 8.130 8.450 1,169,500 9,616,295 8.2226 4.172 4.156 4.162 4.156 4.320 2,287,527 4.2038 -1.57%
2015-09-15 0 8.290 8.260 8.290 8.150 8.300 675,528 5,583,892 8.2660 4.238 4.223 4.238 4.167 4.243 1,321,324 4.2260 0.00%
2015-09-14 0 8.290 8.290 8.300 8.130 8.530 1,280,894 10,521,660 8.2143 4.238 4.238 4.243 4.156 4.361 2,505,413 4.1996 0.24%
2015-09-11 0 8.270 8.270 8.280 8.270 8.440 780,000 6,493,255 8.3247 4.228 4.228 4.233 4.228 4.315 1,525,670 4.2560 -1.78%
2015-09-10 0 8.420 8.400 8.420 8.270 8.520 1,357,800 11,434,546 8.4214 4.305 4.295 4.305 4.228 4.356 2,655,840 4.3054 0.36%
2015-09-09 0 8.390 8.370 8.400 8.280 8.700 1,937,200 16,260,435 8.3938 4.289 4.279 4.295 4.233 4.448 3,789,139 4.2913 1.94%
2015-09-08 0 8.230 8.220 8.230 8.070 8.240 988,500 8,079,912 8.1739 4.208 4.202 4.208 4.126 4.213 1,933,494 4.1789 2.36%
2015-09-07 0 8.040 8.040 8.060 7.920 8.180 635,500 5,125,172 8.0648 4.110 4.110 4.121 4.049 4.182 1,243,030 4.1231 -0.37%
2015-09-04 0 8.070 8.070 8.090 7.830 8.110 2,255,094 18,096,320 8.0246 4.126 4.126 4.136 4.003 4.146 4,410,936 4.1026 2.41%
2015-09-02 0 7.880 7.860 7.880 7.800 8.150 2,017,000 15,924,575 7.8952 4.029 4.018 4.029 3.988 4.167 3,945,227 4.0364 -3.43%
2015-09-01 0 8.160 8.150 8.160 8.060 8.200 1,079,500 8,800,540 8.1524 4.172 4.167 4.172 4.121 4.192 2,111,488 4.1679 2.00%
2015-08-31 0 8.000 7.980 8.000 7.820 8.070 1,099,000 8,765,277 7.9757 4.090 4.080 4.090 3.998 4.126 2,149,630 4.0776 0.50%
2015-08-28 0 7.960 7.960 7.970 7.770 8.000 1,023,525 8,128,241 7.9414 4.070 4.070 4.075 3.972 4.090 2,002,002 4.0601 0.89%
2015-08-27 0 7.890 7.890 7.920 7.800 8.190 1,998,600 15,825,284 7.9182 4.034 4.034 4.049 3.988 4.187 3,909,236 4.0482 3.68%
2015-08-26 0 7.610 7.600 7.620 7.600 7.850 2,476,000 19,068,301 7.7013 3.891 3.886 3.896 3.886 4.013 4,843,025 3.9373 -3.18%
2015-08-25 0 7.860 7.850 7.860 7.700 7.930 2,885,500 22,687,025 7.8624 4.018 4.013 4.018 3.937 4.054 5,644,002 4.0197 -1.87%
2015-08-24 0 8.010 7.980 8.010 7.940 8.300 1,549,000 12,445,169 8.0343 4.095 4.080 4.095 4.059 4.243 3,029,825 4.1076 -4.64%
2015-08-21 0 8.400 8.400 8.410 8.320 8.460 4,094,000 34,388,137 8.3996 4.295 4.295 4.300 4.254 4.325 8,007,813 4.2943 -0.59%
2015-08-20 0 8.450 8.450 8.470 8.410 8.500 2,936,492 24,826,270 8.4544 4.320 4.320 4.330 4.300 4.346 5,743,741 4.3223 -0.59%
2015-08-19 0 8.500 8.500 8.510 8.390 8.530 1,815,300 15,424,555 8.4970 4.346 4.346 4.351 4.289 4.361 3,550,704 4.3441 0.00%
2015-08-18 0 8.500 8.500 8.510 8.470 8.570 598,000 5,079,102 8.4935 4.346 4.346 4.351 4.330 4.381 1,169,680 4.3423 0.00%
2015-08-17 0 8.500 8.480 8.500 8.440 8.500 34,500 292,687 8.4837 4.346 4.335 4.346 4.315 4.346 67,482 4.3373 0.83%
2015-08-14 0 8.430 8.420 8.480 8.390 8.460 370,500 3,120,377 8.4221 4.310 4.305 4.335 4.289 4.325 724,693 4.3058 -0.59%
2015-08-13 0 8.480 8.460 8.490 8.430 8.540 1,052,000 8,921,922 8.4809 4.335 4.325 4.341 4.310 4.366 2,057,699 4.3359 -0.12%
2015-08-12 0 8.490 8.480 8.490 8.390 8.550 1,737,500 14,758,165 8.4939 4.341 4.335 4.341 4.289 4.371 3,398,528 4.3425 -0.35%
2015-08-11 0 8.520 8.510 8.580 8.490 8.550 2,412,000 20,531,760 8.5123 4.356 4.351 4.387 4.341 4.371 4,717,842 4.3519 0.35%
2015-08-10 0 8.490 8.470 8.560 8.400 8.580 1,323,000 11,221,340 8.4817 4.341 4.330 4.376 4.295 4.387 2,587,771 4.3363 1.19%
2015-08-07 0 8.390 8.370 8.400 8.360 8.430 942,500 7,914,185 8.3970 4.289 4.279 4.295 4.274 4.310 1,843,518 4.2930 -0.59%
2015-08-06 0 8.440 8.410 8.440 8.370 8.500 1,323,060 11,132,309 8.4141 4.315 4.300 4.315 4.279 4.346 2,587,889 4.3017 -0.12%
2015-08-05 0 8.450 8.450 8.460 8.360 8.500 386,000 3,264,020 8.4560 4.320 4.320 4.325 4.274 4.346 755,011 4.3231 -0.47%
2015-08-04 0 8.490 8.490 8.530 8.490 8.690 374,856 3,187,719 8.5038 4.341 4.341 4.361 4.341 4.443 733,214 4.3476 -0.35%
2015-08-03 0 8.520 8.510 8.530 8.260 8.660 826,531 7,032,400 8.5083 4.356 4.351 4.361 4.223 4.427 1,616,684 4.3499 2.28%
2015-07-31 0 8.330 8.320 8.340 8.260 8.500 1,544,500 12,908,080 8.3574 4.259 4.254 4.264 4.223 4.346 3,021,023 4.2728 0.36%
2015-07-30 0 8.300 8.280 8.360 8.280 8.600 1,075,000 9,007,475 8.3790 4.243 4.233 4.274 4.233 4.397 2,102,686 4.2838 -2.35%
2015-07-29 0 8.500 8.500 8.590 8.250 8.600 1,353,500 11,504,650 8.4999 4.346 4.346 4.392 4.218 4.397 2,647,429 4.3456 3.28%
2015-07-28 0 8.230 8.210 8.250 8.190 8.310 844,000 6,947,197 8.2313 4.208 4.197 4.218 4.187 4.248 1,650,853 4.2082 -0.24%
2015-07-27 0 8.250 8.250 8.330 8.000 8.800 1,608,500 13,576,612 8.4405 4.218 4.218 4.259 4.090 4.499 3,146,206 4.3152 -6.57%
2015-07-24 0 8.830 8.780 8.820 8.750 8.890 1,263,172 11,173,600 8.8457 4.514 4.489 4.509 4.473 4.545 2,470,749 4.5224 0.00%
2015-07-23 0 8.830 8.800 8.830 8.550 8.900 1,004,600 8,697,639 8.6578 4.514 4.499 4.514 4.371 4.550 1,964,985 4.4263 3.76%
2015-07-22 0 8.510 8.500 8.510 8.300 8.520 615,500 5,149,447 8.3663 4.351 4.346 4.351 4.243 4.356 1,203,910 4.2773 2.41%
2015-07-21 0 8.310 8.310 8.320 8.300 8.360 1,357,000 11,269,910 8.3050 4.248 4.248 4.254 4.243 4.274 2,654,275 4.2459 0.12%
2015-07-20 0 8.300 8.300 8.350 8.230 8.550 3,716,300 31,269,939 8.4143 4.243 4.243 4.269 4.208 4.371 7,269,036 4.3018 -2.81%
2015-07-17 0 8.540 8.540 8.550 8.450 8.580 110,000 940,177 8.5471 4.366 4.366 4.371 4.320 4.387 215,159 4.3697 1.43%
2015-07-16 0 8.420 8.420 8.440 8.400 8.550 295,500 2,495,020 8.4434 4.305 4.305 4.315 4.295 4.371 577,994 4.3167 -0.94%
2015-07-15 0 8.500 8.500 8.510 8.450 8.600 761,500 6,471,800 8.4988 4.346 4.346 4.351 4.320 4.397 1,489,484 4.3450 -1.73%
2015-07-14 0 8.650 8.530 8.650 8.500 8.820 267,020 2,332,700 8.7360 4.422 4.361 4.422 4.346 4.509 522,288 4.4663 1.76%
2015-07-13 0 8.500 8.500 8.530 8.440 8.770 1,266,726 10,863,658 8.5762 4.346 4.346 4.361 4.315 4.484 2,477,700 4.3846 0.71%
2015-07-10 0 8.440 8.430 8.480 8.280 8.780 505,500 4,340,525 8.5866 4.315 4.310 4.335 4.233 4.489 988,752 4.3899 5.24%
2015-07-09 0 8.020 8.020 8.060 7.760 8.080 3,181,221 25,137,194 7.9017 4.100 4.100 4.121 3.967 4.131 6,222,428 4.0398 0.12%
2015-07-08 0 8.010 8.010 8.060 8.000 8.390 4,381,487 35,548,760 8.1134 4.095 4.095 4.121 4.090 4.289 8,570,134 4.1480 -3.49%
2015-07-07 0 8.300 8.250 8.300 8.210 8.480 2,576,377 21,441,933 8.3225 4.243 4.218 4.243 4.197 4.335 5,039,361 4.2549 -0.24%
2015-07-06 0 8.320 8.310 8.330 8.200 8.590 3,196,500 26,721,230 8.3595 4.254 4.248 4.259 4.192 4.392 6,252,314 4.2738 0.12%
2015-07-03 0 8.310 8.270 8.280 8.200 8.390 2,481,500 20,526,814 8.2719 4.248 4.228 4.233 4.192 4.289 4,853,783 4.2290 1.22%
2015-07-02 0 8.210 8.200 8.210 8.090 8.310 5,251,940 43,029,772 8.1931 4.197 4.192 4.197 4.136 4.248 10,272,729 4.1887 1.86%
2015-06-30 0 8.060 8.050 8.120 8.050 8.480 3,270,000 26,930,315 8.2356 4.121 4.116 4.151 4.116 4.335 6,396,079 4.2104 -5.18%
2015-06-29 0 8.500 8.500 8.520 8.450 8.750 940,000 8,011,975 8.5234 4.346 4.346 4.356 4.320 4.473 1,838,628 4.3576 -2.52%
2015-06-26 0 8.720 8.720 8.730 8.680 8.870 4,012,278 35,110,240 8.7507 4.458 4.458 4.463 4.438 4.535 7,847,965 4.4738 -0.68%
2015-06-25 0 8.780 8.750 8.780 8.670 8.800 3,833,000 33,563,776 8.7565 4.489 4.473 4.489 4.433 4.499 7,497,300 4.4768 1.50%
2015-06-24 0 8.650 8.650 8.670 8.620 9.110 5,736,000 50,917,297 8.8768 4.422 4.422 4.433 4.407 4.657 11,219,544 4.5383 -4.95%
2015-06-23 0 9.100 9.100 9.110 9.000 9.220 1,590,100 14,523,900 9.1340 4.652 4.652 4.657 4.601 4.714 3,110,216 4.6697 0.11%
2015-06-22 0 9.090 9.090 9.100 9.060 9.240 1,579,500 14,450,860 9.1490 4.647 4.647 4.652 4.632 4.724 3,089,482 4.6774 0.78%
2015-06-19 0 9.020 9.000 9.040 8.870 9.560 7,259,658 66,102,068 9.1054 4.611 4.601 4.622 4.535 4.888 14,199,800 4.6551 -4.95%
2015-06-18 0 9.490 9.470 9.480 9.470 9.600 2,922,759 27,843,994 9.5266 4.852 4.842 4.847 4.842 4.908 5,716,880 4.8705 0.11%
2015-06-17 0 9.480 9.450 9.500 9.460 9.650 4,038,500 38,557,240 9.5474 4.847 4.831 4.857 4.836 4.934 7,899,255 4.8811 -0.84%
2015-06-16 0 9.560 9.520 9.550 9.540 9.680 1,883,500 18,081,192 9.5998 4.888 4.867 4.882 4.877 4.949 3,684,102 4.9079 0.31%
2015-06-15 0 9.530 9.450 9.500 9.410 9.540 2,442,061 23,221,188 9.5088 4.872 4.831 4.857 4.811 4.877 4,776,641 4.8614 0.21%
2015-06-12 0 9.510 9.510 9.530 9.480 9.620 2,135,528 20,402,830 9.5540 4.862 4.862 4.872 4.847 4.918 4,177,066 4.8845 -1.14%
2015-06-11 0 9.620 9.580 9.640 9.480 9.660 1,522,002 14,583,914 9.5821 4.918 4.898 4.928 4.847 4.939 2,977,017 4.8988 1.05%
2015-06-10 0 9.520 9.530 9.600 9.400 9.690 3,640,142 34,705,314 9.5341 4.867 4.872 4.908 4.806 4.954 7,120,072 4.8743 -0.52%
2015-06-09 0 9.570 9.560 9.570 9.550 9.700 1,423,800 13,672,473 9.6028 4.893 4.888 4.893 4.882 4.959 2,784,935 4.9094 -0.52%
2015-06-08 0 9.620 9.620 9.710 9.580 9.770 10,191,556 98,382,025 9.6533 4.918 4.918 4.964 4.898 4.995 19,934,556 4.9353 0.31%
2015-06-05 0 9.590 9.580 9.650 9.550 9.840 1,014,277 9,807,542 9.6695 4.903 4.898 4.934 4.882 5.031 1,983,913 4.9435 -1.13%
2015-06-04 0 9.700 9.700 9.780 9.690 9.850 653,500 6,364,082 9.7385 4.959 4.959 5.000 4.954 5.036 1,278,238 4.9788 -1.42%
2015-06-03 0 9.840 9.800 9.850 9.760 9.850 605,500 5,950,015 9.8266 5.031 5.010 5.036 4.990 5.036 1,184,350 5.0239 0.00%
2015-06-02 0 9.840 9.780 9.840 9.730 9.940 881,431 8,686,357 9.8548 5.031 5.000 5.031 4.974 5.082 1,724,068 5.0383 -0.51%
2015-06-01 0 9.890 9.850 9.900 9.570 9.900 465,000 4,548,085 9.7808 5.056 5.036 5.061 4.893 5.061 909,534 5.0005 0.71%
2015-05-29 0 9.820 9.820 9.830 9.800 9.900 1,081,000 10,682,905 9.8824 5.020 5.020 5.026 5.010 5.061 2,114,422 5.0524 -1.01%
2015-05-28 0 9.920 9.900 9.920 9.900 10.06 1,343,124 13,394,704 9.9728 5.072 5.061 5.072 5.061 5.143 2,627,134 5.0986 -0.30%
2015-05-27 0 9.950 9.940 9.950 9.900 9.990 1,008,000 10,015,808 9.9363 5.087 5.082 5.087 5.061 5.107 1,971,635 5.0799 -0.20%
2015-05-26 0 9.970 9.950 10.00 9.870 10.04 578,500 5,759,230 9.9555 5.097 5.087 5.113 5.046 5.133 1,131,539 5.0897 0.71%
2015-05-22 0 9.900 9.890 9.910 9.900 10.00 598,100 5,951,843 9.9513 5.061 5.056 5.066 5.061 5.113 1,169,876 5.0876 -0.80%
2015-05-21 0 9.980 9.970 9.980 9.860 10.00 836,179 8,317,352 9.9469 5.102 5.097 5.102 5.041 5.113 1,635,556 5.0853 1.22%
2015-05-20 0 9.860 9.840 9.900 9.840 9.960 3,860,500 38,313,205 9.9244 5.041 5.031 5.061 5.031 5.092 7,551,090 5.0739 -1.00%
2015-05-19 0 9.960 9.960 9.990 9.810 9.990 1,727,423 17,212,745 9.9644 5.092 5.092 5.107 5.015 5.107 3,378,818 5.0943 -0.60%
2015-05-18 0 10.02 10.00 10.02 9.910 10.18 2,414,260 24,172,101 10.012 5.123 5.113 5.123 5.066 5.205 4,722,262 5.1188 0.30%
2015-05-15 0 9.990 9.990 10.00 9.850 10.04 3,233,500 32,180,770 9.9523 5.107 5.107 5.113 5.036 5.133 6,324,685 5.0881 0.91%
2015-05-14 0 9.900 9.900 9.950 9.870 9.990 229,500 2,284,330 9.9535 5.061 5.061 5.087 5.046 5.107 448,899 5.0887 0.00%
2015-05-13 0 9.900 9.900 9.930 9.850 10.00 1,311,500 12,984,522 9.9005 5.061 5.061 5.077 5.036 5.113 2,565,278 5.0616 -1.00%
2015-05-12 0 10.00 9.990 10.04 9.860 10.08 2,645,438 26,413,415 9.9845 5.113 5.107 5.133 5.041 5.153 5,174,443 5.1046 1.63%
2015-05-11 0 9.840 9.830 9.840 9.680 9.940 831,550 8,149,725 9.8006 5.031 5.026 5.031 4.949 5.082 1,626,501 5.0106 0.41%
2015-05-08 0 9.800 9.800 9.900 9.640 9.960 1,230,303 12,055,487 9.7988 5.010 5.010 5.061 4.928 5.092 2,406,457 5.0096 0.20%
2015-05-07 0 9.780 9.750 9.810 9.590 9.980 917,000 8,989,522 9.8032 5.000 4.985 5.015 4.903 5.102 1,793,640 5.0119 -2.00%
2015-05-06 0 9.980 9.960 10.00 9.860 10.08 321,500 3,201,635 9.9584 5.102 5.092 5.113 5.041 5.153 628,850 5.0913 0.30%
2015-05-05 0 9.950 9.950 10.00 9.950 10.14 2,240,191 22,427,912 10.012 5.087 5.087 5.113 5.087 5.184 4,381,785 5.1184 -0.70%
2015-05-04 0 10.02 9.970 10.02 9.920 10.38 4,284,790 42,936,801 10.021 5.123 5.097 5.123 5.072 5.307 8,380,995 5.1231 0.00%
2015-04-30 0 10.02 9.980 10.00 9.850 10.12 5,930,054 59,498,870 10.033 5.123 5.102 5.113 5.036 5.174 11,599,111 5.1296 -1.57%
2015-04-29 0 10.18 10.08 10.18 9.800 10.28 1,911,337 18,992,483 9.9368 5.205 5.153 5.205 5.010 5.256 3,738,551 5.0802 4.09%
2015-04-28 0 9.780 9.770 9.780 9.650 9.980 1,671,352 16,237,957 9.7155 5.000 4.995 5.000 4.934 5.102 3,269,144 4.9670 -1.21%
2015-04-27 0 9.900 9.900 9.910 9.800 10.00 750,000 7,444,760 9.9263 5.061 5.061 5.066 5.010 5.113 1,466,991 5.0749 0.92%
2015-04-24 0 9.810 9.800 9.850 9.720 10.22 4,233,582 42,066,456 9.9364 5.015 5.010 5.036 4.969 5.225 8,280,833 5.0800 -1.80%
2015-04-23 0 9.990 9.990 10.08 9.960 10.70 8,661,600 87,596,439 10.113 5.107 5.107 5.153 5.092 5.470 16,941,981 5.1704 0.40%
2015-04-22 0 9.950 9.900 9.950 9.900 10.10 5,001,500 49,781,317 9.9533 5.087 5.061 5.087 5.061 5.164 9,782,871 5.0886 0.61%
2015-04-21 0 9.890 9.860 9.900 9.800 9.930 165,035 1,627,501 9.8616 5.056 5.041 5.061 5.010 5.077 322,806 5.0417 -0.10%
2015-04-20 0 9.900 9.880 9.910 9.700 9.960 1,049,000 10,364,350 9.8802 5.061 5.051 5.066 4.959 5.092 2,051,831 5.0513 0.00%
2015-04-17 0 9.900 9.910 9.920 9.880 10.02 2,546,000 25,262,209 9.9223 5.061 5.066 5.072 5.051 5.123 4,979,944 5.0728 -1.20%
2015-04-16 0 10.02 10.02 10.06 9.950 10.26 10,624,084 106,789,345 10.052 5.123 5.123 5.143 5.087 5.245 20,780,575 5.1389 -0.60%
2015-04-15 0 10.08 10.06 10.08 9.700 10.18 7,898,794 78,541,287 9.9435 5.153 5.143 5.153 4.959 5.205 15,449,942 5.0836 5.88%
2015-04-14 0 9.520 9.510 9.570 9.380 9.580 3,020,054 28,693,915 9.5011 4.867 4.862 4.893 4.796 4.898 5,907,188 4.8575 0.95%
2015-04-13 0 9.430 9.430 9.440 9.330 9.850 3,951,949 38,000,019 9.6155 4.821 4.821 4.826 4.770 5.036 7,729,963 4.9159 -3.58%
2015-04-10 0 9.780 9.710 9.780 9.500 9.800 6,860,000 66,651,637 9.7160 5.000 4.964 5.000 4.857 5.010 13,418,074 4.9673 1.24%
2015-04-09 0 9.660 9.660 9.670 9.620 9.710 1,605,500 15,525,140 9.6700 4.939 4.939 4.944 4.918 4.964 3,140,338 4.9438 -0.31%
2015-04-08 0 9.690 9.680 9.690 9.620 9.780 4,930,530 47,861,064 9.7071 4.954 4.949 4.954 4.918 5.000 9,644,055 4.9628 -0.21%
2015-04-02 0 9.710 9.700 9.710 9.570 9.720 2,483,444 24,015,588 9.6703 4.964 4.959 4.964 4.893 4.969 4,857,585 4.9439 0.31%
2015-04-01 0 9.680 9.650 9.680 9.600 9.750 639,762 6,191,578 9.6779 4.949 4.934 4.949 4.908 4.985 1,251,366 4.9479 0.41%
2015-03-31 0 9.640 9.650 9.700 9.590 9.700 1,211,300 11,699,965 9.6590 4.928 4.934 4.959 4.903 4.959 2,369,288 4.9382 -1.13%
2015-03-30 0 9.750 9.700 9.780 9.580 9.800 1,098,500 10,609,400 9.6581 4.985 4.959 5.000 4.898 5.010 2,148,652 4.9377 -0.10%
2015-03-27 0 9.760 9.760 9.800 9.720 9.800 302,500 2,954,310 9.7663 4.990 4.990 5.010 4.969 5.010 591,686 4.9930 0.00%
2015-03-26 0 9.760 9.740 9.760 9.620 9.780 1,462,000 14,274,330 9.7636 4.990 4.980 4.990 4.918 5.000 2,859,654 4.9916 -0.81%
2015-03-25 0 9.840 9.800 9.850 9.750 9.980 3,736,000 36,818,282 9.8550 5.031 5.010 5.036 4.985 5.102 7,307,569 5.0384 0.10%
2015-03-24 0 9.830 9.830 9.850 9.650 9.850 5,478,395 53,412,989 9.7498 5.026 5.026 5.036 4.934 5.036 10,715,672 4.9846 0.72%
2015-03-23 0 9.760 9.760 9.770 9.460 9.790 3,900,000 37,641,819 9.6517 4.990 4.990 4.995 4.836 5.005 7,628,351 4.9345 1.67%
2015-03-20 0 9.600 9.600 9.640 9.250 9.870 10,005,500 95,204,305 9.5152 4.908 4.908 4.928 4.729 5.046 19,570,632 4.8647 -2.83%
2015-03-19 0 9.880 9.880 9.900 9.760 10.00 13,609,446 134,632,425 9.8926 5.051 5.051 5.061 4.990 5.113 26,619,905 5.0576 0.71%
2015-03-18 0 9.810 9.800 9.810 9.660 9.860 9,746,000 95,055,952 9.7533 5.015 5.010 5.015 4.939 5.041 19,063,054 4.9864 -0.10%
2015-03-17 0 9.820 9.790 9.820 9.700 9.910 14,493,946 142,094,803 9.8037 5.020 5.005 5.020 4.959 5.066 28,349,976 5.0122 0.20%
2015-03-16 0 9.800 9.780 9.840 9.300 9.890 27,187,001 263,523,790 9.6930 5.010 5.000 5.031 4.755 5.056 53,177,432 4.9556 4.81%
2015-03-13 0 9.350 9.260 9.350 9.010 9.410 27,007,158 248,751,274 9.2106 4.780 4.734 4.780 4.606 4.811 52,825,662 4.7089 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 4.601 4.601 4.611 4.509 4.657 258,405,501 4.5943

Webb-site Database - Powered By Linux Group

Back to top