Cowell e Holdings Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01415  2015-03-31    
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
2026-07-16 0 23.30 23.28 23.30 22.70 24.34 5,470,220 129,658,741 23.703 23.30 23.28 23.30 22.70 24.34 5,470,220 23.703 2.92%
2026-07-15 0 22.64 22.62 22.64 21.78 23.00 3,149,336 70,351,809 22.339 22.64 22.62 22.64 21.78 23.00 3,149,336 22.339 1.52%
2026-07-14 0 22.30 22.28 22.34 21.42 22.84 4,675,986 103,135,314 22.056 22.30 22.28 22.34 21.42 22.84 4,675,986 22.056 -2.36%
2026-07-13 0 22.84 22.76 22.84 22.46 23.44 3,560,400 81,073,394 22.771 22.84 22.76 22.84 22.46 23.44 3,560,400 22.771 -1.81%
2026-07-10 0 23.26 23.24 23.26 23.20 24.18 2,187,397 51,771,190 23.668 23.26 23.24 23.26 23.20 24.18 2,187,397 23.668 -1.69%
2026-07-09 0 23.66 23.52 23.66 23.16 23.86 3,017,000 71,029,730 23.543 23.66 23.52 23.66 23.16 23.86 3,017,000 23.543 1.55%
2026-07-08 0 23.30 23.30 23.32 22.60 23.48 2,191,200 50,731,174 23.152 23.30 23.30 23.32 22.60 23.48 2,191,200 23.152 2.19%
2026-07-07 0 22.80 22.76 22.80 22.70 23.52 2,185,000 50,099,004 22.929 22.80 22.76 22.80 22.70 23.52 2,185,000 22.929 -2.06%
2026-07-06 0 23.28 23.14 23.28 22.92 24.70 3,066,600 71,492,350 23.313 23.28 23.14 23.28 22.92 24.70 3,066,600 23.313 -1.69%
2026-07-03 0 23.68 23.66 23.68 23.54 24.54 2,590,900 62,311,288 24.050 23.68 23.66 23.68 23.54 24.54 2,590,900 24.050 2.51%
2026-07-02 0 23.10 23.08 23.14 22.92 24.28 3,270,100 76,965,083 23.536 23.10 23.08 23.14 22.92 24.28 3,270,100 23.536 -1.53%
2026-06-30 0 23.46 23.44 23.46 22.68 23.56 3,141,800 73,148,453 23.282 23.46 23.44 23.46 22.68 23.56 3,141,800 23.282 0.69%
2026-06-29 0 23.30 23.24 23.30 21.74 23.68 5,455,400 125,749,556 23.051 23.30 23.24 23.30 21.74 23.68 5,455,400 23.050 5.33%
2026-06-26 0 22.12 22.10 22.12 21.08 23.80 10,721,987 236,563,166 22.063 22.12 22.10 22.12 21.08 23.80 10,721,987 22.063 -7.99%
2026-06-25 0 24.04 24.00 24.04 23.38 24.72 4,380,000 104,308,006 23.815 24.04 24.00 24.04 23.38 24.72 4,380,000 23.815 -1.96%
2026-06-24 0 24.52 24.50 24.52 23.90 25.10 3,065,340 75,230,048 24.542 24.52 24.50 24.52 23.90 25.10 3,065,340 24.542 -0.49%
2026-06-23 0 24.64 24.62 24.64 24.32 25.78 3,098,510 77,005,146 24.852 24.64 24.62 24.64 24.32 25.78 3,098,510 24.852 -2.99%
2026-06-22 0 25.40 25.34 25.40 24.72 26.20 2,439,900 61,408,216 25.168 25.40 25.34 25.40 24.72 26.20 2,439,900 25.168 -2.16%
2026-06-18 0 25.96 25.76 25.96 25.32 27.00 2,108,950 54,110,960 25.658 25.96 25.76 25.96 25.32 27.00 2,108,950 25.658 -0.69%
2026-06-17 0 26.14 26.12 26.14 25.64 27.06 3,072,367 80,599,025 26.234 26.14 26.12 26.14 25.64 27.06 3,072,367 26.234 -0.76%
2026-06-16 0 26.34 26.32 26.34 26.10 27.00 1,859,098 49,254,596 26.494 26.34 26.32 26.34 26.10 27.00 1,859,098 26.494 -1.35%
2026-06-15 0 26.70 26.58 26.70 24.88 26.80 4,025,250 105,641,837 26.245 26.70 26.58 26.70 24.88 26.80 4,025,250 26.245 6.71%
2026-06-12 0 25.02 24.98 25.02 24.60 25.70 6,031,958 150,762,531 24.994 25.02 24.98 25.02 24.60 25.70 6,031,958 24.994 -0.08%
2026-06-11 0 25.04 25.04 25.06 24.56 25.92 2,285,000 57,255,542 25.057 25.04 25.04 25.06 24.56 25.92 2,285,000 25.057 -1.49%
2026-06-10 0 25.42 25.40 25.42 24.54 27.24 5,677,300 143,760,090 25.322 25.42 25.40 25.42 24.54 27.24 5,677,300 25.322 -6.68%
2026-06-09 0 27.24 27.24 27.26 26.94 28.12 2,301,115 62,882,118 27.327 27.24 27.24 27.26 26.94 28.12 2,301,115 27.327 -0.44%
2026-06-08 0 27.36 27.30 27.38 26.92 28.44 3,126,000 86,129,240 27.553 27.36 27.30 27.38 26.92 28.44 3,126,000 27.553 -3.29%
2026-06-05 0 28.64 28.60 28.64 28.20 29.48 2,680,000 77,206,450 28.808 28.29 28.25 28.29 27.86 29.12 2,713,157 28.456 -0.42%
2026-06-04 0 28.76 28.74 28.76 28.42 29.14 1,845,000 53,240,431 28.857 28.41 28.39 28.41 28.07 28.78 1,867,826 28.504 -0.90%
2026-06-03 0 29.02 29.02 29.04 28.70 30.44 2,080,000 61,432,852 29.535 28.67 28.67 28.69 28.35 30.07 2,105,733 29.174 -1.89%
2026-06-02 0 29.58 29.58 29.60 28.14 29.92 2,974,408 87,431,753 29.395 29.22 29.22 29.24 27.80 29.55 3,011,207 29.035 3.43%
2026-06-01 0 28.60 28.54 28.60 28.28 29.24 1,967,000 56,400,335 28.673 28.25 28.19 28.25 27.93 28.88 1,991,335 28.323 0.85%
2026-05-29 0 28.36 28.34 28.36 27.50 29.02 3,208,092 90,855,300 28.321 28.01 27.99 28.01 27.16 28.67 3,247,782 27.975 -0.63%
2026-05-28 0 28.54 28.52 28.54 27.68 28.80 2,527,000 71,539,230 28.310 28.19 28.17 28.19 27.34 28.45 2,558,264 27.964 -1.25%
2026-05-27 0 28.90 28.88 28.90 28.54 30.58 4,162,000 120,945,290 29.059 28.55 28.53 28.55 28.19 30.21 4,213,492 28.704 -3.28%
2026-05-26 0 29.88 29.86 29.88 28.06 30.36 3,765,000 110,753,765 29.417 29.51 29.50 29.51 27.72 29.99 3,811,580 29.057 -0.53%
2026-05-22 0 30.04 30.02 30.04 29.32 30.18 2,792,000 83,375,332 29.862 29.67 29.65 29.67 28.96 29.81 2,826,542 29.497 2.46%
2026-05-21 0 29.32 29.24 29.32 29.00 30.24 2,148,000 63,501,240 29.563 28.96 28.88 28.96 28.65 29.87 2,174,575 29.202 -0.88%
2026-05-20 0 29.58 29.54 29.58 28.80 29.58 2,525,000 73,830,710 29.240 29.22 29.18 29.22 28.45 29.22 2,556,239 28.883 0.48%
2026-05-19 0 29.44 29.38 29.44 28.36 29.46 2,367,338 68,856,629 29.086 29.08 29.02 29.08 28.01 29.10 2,396,626 28.731 -0.81%
2026-05-18 0 29.68 29.60 29.68 28.80 30.30 5,966,000 175,160,458 29.360 29.32 29.24 29.32 28.45 29.93 6,039,811 29.001 -2.56%
2026-05-15 0 30.46 30.46 30.48 29.84 31.94 3,630,000 110,733,070 30.505 30.09 30.09 30.11 29.48 31.55 3,674,910 30.132 -2.12%
2026-05-14 0 31.12 30.98 31.12 30.32 31.66 2,465,066 76,160,113 30.896 30.74 30.60 30.74 29.95 31.27 2,495,563 30.518 -0.58%
2026-05-13 0 31.30 31.26 31.32 30.32 31.86 3,325,000 103,618,420 31.163 30.92 30.88 30.94 29.95 31.47 3,366,136 30.783 2.15%
2026-05-12 0 30.64 30.60 30.64 30.38 32.06 2,358,000 72,558,980 30.771 30.27 30.23 30.27 30.01 31.67 2,387,173 30.395 -3.28%
2026-05-11 0 31.68 31.60 31.68 30.42 32.28 4,072,000 127,000,160 31.189 31.29 31.21 31.29 30.05 31.89 4,122,378 30.807 -0.94%
2026-05-08 0 31.98 31.92 31.98 31.38 32.26 2,333,000 74,193,530 31.802 31.59 31.53 31.59 31.00 31.87 2,361,864 31.413 0.50%
2026-05-07 0 31.82 31.80 31.82 31.14 32.68 5,739,000 183,004,430 31.888 31.43 31.41 31.43 30.76 32.28 5,810,002 31.498 1.53%
2026-05-06 0 31.34 31.32 31.34 30.38 33.14 7,980,100 249,390,122 31.252 30.96 30.94 30.96 30.01 32.74 8,078,829 30.870 -4.86%
2026-05-05 0 32.94 32.84 32.94 32.06 32.98 775,000 25,288,650 32.631 32.54 32.44 32.54 31.67 32.58 784,588 32.232 0.12%
2026-05-04 0 32.90 32.72 32.90 32.00 33.74 1,742,000 57,672,450 33.107 32.50 32.32 32.50 31.61 33.33 1,763,552 32.702 4.11%
2026-04-30 0 31.60 31.54 31.60 30.92 32.60 5,568,984 175,163,910 31.454 31.21 31.15 31.21 30.54 32.20 5,637,883 31.069 -2.29%
2026-04-29 0 32.34 32.12 32.34 31.82 33.12 4,376,900 141,329,724 32.290 31.94 31.73 31.94 31.43 32.72 4,431,050 31.895 -0.25%
2026-04-28 0 32.42 32.42 32.44 31.92 33.58 5,260,005 171,531,502 32.611 32.02 32.02 32.04 31.53 33.17 5,325,081 32.212 -2.93%
2026-04-27 0 33.40 33.38 33.40 29.50 33.88 14,874,987 484,342,792 32.561 32.99 32.97 32.99 29.14 33.47 15,059,018 32.163 13.22%
2026-04-24 0 29.50 29.46 29.50 28.32 29.54 3,242,000 94,470,490 29.140 29.14 29.10 29.14 27.97 29.18 3,282,110 28.783 -0.14%
2026-04-23 0 29.54 29.46 29.54 29.10 30.44 3,795,000 111,871,260 29.479 29.18 29.10 29.18 28.74 30.07 3,841,951 29.118 -1.47%
2026-04-22 0 29.98 29.96 29.98 27.50 30.34 7,433,600 219,205,492 29.489 29.61 29.59 29.61 27.16 29.97 7,525,567 29.128 8.31%
2026-04-21 0 27.68 27.68 27.70 27.46 28.26 3,652,068 100,974,335 27.649 27.34 27.34 27.36 27.12 27.91 3,697,251 27.311 -1.42%
2026-04-20 0 28.08 28.06 28.08 27.98 29.06 3,330,016 94,038,663 28.240 27.74 27.72 27.74 27.64 28.70 3,371,215 27.895 -1.06%
2026-04-17 0 28.38 28.22 28.38 27.90 28.76 3,251,000 91,971,190 28.290 28.03 27.88 28.03 27.56 28.41 3,291,221 27.944 1.07%
2026-04-16 0 28.08 28.06 28.08 26.70 28.08 3,862,000 106,369,370 27.543 27.74 27.72 27.74 26.37 27.74 3,909,780 27.206 2.86%
2026-04-15 0 27.30 27.26 27.30 27.14 28.10 3,479,000 95,511,380 27.454 26.97 26.93 26.97 26.81 27.76 3,522,042 27.118 -1.66%
2026-04-14 0 27.76 27.74 27.76 27.46 28.76 3,208,007 89,660,973 27.949 27.42 27.40 27.42 27.12 28.41 3,247,696 27.608 0.36%
2026-04-13 0 27.66 27.64 27.66 27.38 28.40 2,555,005 70,779,620 27.702 27.32 27.30 27.32 27.05 28.05 2,586,615 27.364 -1.07%
2026-04-10 0 27.96 27.82 27.96 27.60 28.46 2,302,000 64,494,270 28.017 27.62 27.48 27.62 27.26 28.11 2,330,480 27.674 0.29%
2026-04-09 0 27.88 27.80 27.88 27.58 28.36 2,603,000 72,782,272 27.961 27.54 27.46 27.54 27.24 28.01 2,635,204 27.619 -1.27%
2026-04-08 0 28.24 28.24 28.26 26.92 28.50 8,379,000 234,942,620 28.040 27.89 27.89 27.91 26.59 28.15 8,482,664 27.697 7.79%
2026-04-02 0 26.20 26.20 26.26 25.60 27.00 2,744,000 71,920,480 26.210 25.88 25.88 25.94 25.29 26.67 2,777,948 25.890 -1.73%
2026-04-01 0 26.66 26.64 26.66 25.58 26.92 10,030,000 263,972,180 26.318 26.33 26.31 26.33 25.27 26.59 10,154,090 25.997 2.85%
2026-03-31 0 25.92 25.92 25.94 23.82 27.12 14,055,000 363,907,465 25.892 25.60 25.60 25.62 23.53 26.79 14,228,887 25.575 11.24%
2026-03-30 0 23.30 23.30 23.32 22.92 23.88 5,331,542 123,864,082 23.232 23.02 23.02 23.04 22.64 23.59 5,397,503 22.948 -2.51%
2026-03-27 0 23.90 23.82 23.90 23.30 24.44 2,721,946 64,518,668 23.703 23.61 23.53 23.61 23.02 24.14 2,755,622 23.413 -0.25%
2026-03-26 0 23.96 23.96 24.18 23.88 25.12 3,315,201 80,338,600 24.233 23.67 23.67 23.88 23.59 24.81 3,356,216 23.937 -5.30%
2026-03-25 0 25.30 25.28 25.30 24.44 25.60 5,783,718 145,022,540 25.074 24.99 24.97 24.99 24.14 25.29 5,855,273 24.768 4.63%
2026-03-24 0 24.18 24.18 24.24 23.44 24.50 2,920,856 70,406,301 24.105 23.88 23.88 23.94 23.15 24.20 2,956,992 23.810 1.94%
2026-03-23 0 23.72 23.72 23.86 23.08 24.62 6,491,672 153,221,074 23.603 23.43 23.43 23.57 22.80 24.32 6,571,986 23.314 -4.28%
2026-03-20 0 24.78 24.78 24.90 24.78 25.88 2,430,800 61,106,402 25.138 24.48 24.48 24.60 24.48 25.56 2,460,874 24.831 -2.82%
2026-03-19 0 25.50 25.50 25.54 25.36 26.30 2,850,000 73,431,043 25.765 25.19 25.19 25.23 25.05 25.98 2,885,260 25.450 -2.07%
2026-03-18 0 26.04 26.00 26.04 25.40 26.30 2,760,742 71,719,754 25.978 25.72 25.68 25.72 25.09 25.98 2,794,898 25.661 3.33%
2026-03-17 0 25.20 25.18 25.22 24.98 26.00 3,892,000 98,992,960 25.435 24.89 24.87 24.91 24.67 25.68 3,940,151 25.124 0.48%
2026-03-16 0 25.08 25.08 25.10 24.50 25.52 2,893,800 72,425,568 25.028 24.77 24.77 24.79 24.20 25.21 2,929,602 24.722 -0.24%
2026-03-13 0 25.14 25.14 25.22 24.54 25.30 2,111,000 52,854,070 25.038 24.83 24.83 24.91 24.24 24.99 2,137,117 24.731 -1.72%
2026-03-12 0 25.58 25.58 25.60 25.22 26.40 2,454,000 62,847,716 25.610 25.27 25.27 25.29 24.91 26.08 2,484,361 25.297 0.08%
2026-03-11 0 25.56 25.56 25.58 25.36 26.60 3,564,235 92,483,970 25.948 25.25 25.25 25.27 25.05 26.27 3,608,331 25.631 0.31%
2026-03-10 0 25.48 25.48 25.50 24.38 25.80 5,054,315 128,127,672 25.350 25.17 25.17 25.19 24.08 25.48 5,116,846 25.040 5.99%
2026-03-09 0 24.04 24.00 24.04 22.82 24.30 6,943,494 163,113,283 23.492 23.75 23.71 23.75 22.54 24.00 7,029,398 23.204 -2.67%
2026-03-06 0 24.70 24.70 24.76 24.62 25.38 2,357,518 58,736,711 24.915 24.40 24.40 24.46 24.32 25.07 2,386,685 24.610 -2.45%
2026-03-05 0 25.32 25.28 25.32 24.82 26.54 2,742,000 69,733,001 25.431 25.01 24.97 25.01 24.52 26.22 2,775,924 25.121 -0.24%
2026-03-04 0 25.38 25.30 25.38 24.28 25.58 2,772,000 69,103,280 24.929 25.07 24.99 25.07 23.98 25.27 2,806,295 24.624 0.71%
2026-03-03 0 25.20 25.20 25.24 24.84 27.50 6,207,941 158,984,506 25.610 24.89 24.89 24.93 24.54 27.16 6,284,745 25.297 -6.46%
2026-03-02 0 26.94 26.86 26.94 26.58 27.98 5,283,800 142,890,591 27.043 26.61 26.53 26.61 26.26 27.64 5,349,170 26.713 -3.92%
2026-02-27 0 28.04 28.02 28.10 27.92 28.64 2,245,177 63,339,829 28.212 27.70 27.68 27.76 27.58 28.29 2,272,954 27.867 -0.85%
2026-02-26 0 28.28 28.12 28.28 28.02 29.06 2,795,080 79,033,813 28.276 27.93 27.78 27.93 27.68 28.70 2,829,660 27.930 -2.01%
2026-02-25 0 28.86 28.80 28.86 28.58 29.48 2,102,000 60,829,200 28.939 28.51 28.45 28.51 28.23 29.12 2,128,006 28.585 -1.43%
2026-02-24 0 29.28 29.28 29.30 28.34 29.30 2,715,080 78,643,511 28.965 28.92 28.92 28.94 27.99 28.94 2,748,671 28.611 0.41%
2026-02-23 0 29.16 29.10 29.16 28.50 29.48 1,838,000 53,685,330 29.209 28.80 28.74 28.80 28.15 29.12 1,860,739 28.852 2.46%
2026-02-20 0 28.46 28.44 28.46 28.24 28.80 554,533 15,807,497 28.506 28.11 28.09 28.11 27.89 28.45 561,394 28.158 -0.84%
2026-02-16 0 28.70 28.28 28.70 27.80 28.70 260,000 7,361,960 28.315 28.35 27.93 28.35 27.46 28.35 263,217 27.969 1.27%
2026-02-13 0 28.34 28.26 28.34 27.58 28.38 2,605,000 72,971,320 28.012 27.99 27.91 27.99 27.24 28.03 2,637,229 27.670 -0.28%
2026-02-12 0 28.42 28.38 28.42 27.32 28.54 3,923,100 109,433,018 27.895 28.07 28.03 28.07 26.99 28.19 3,971,636 27.554 0.21%
2026-02-11 0 28.36 28.26 28.36 28.10 29.46 4,348,760 123,518,444 28.403 28.01 27.91 28.01 27.76 29.10 4,402,562 28.056 -2.61%
2026-02-10 0 29.12 29.00 29.12 29.00 29.70 1,782,700 52,041,820 29.193 28.76 28.65 28.76 28.65 29.34 1,804,755 28.836 -0.75%
2026-02-09 0 29.34 29.30 29.34 28.90 29.80 4,664,050 135,784,465 29.113 28.98 28.94 28.98 28.55 29.44 4,721,753 28.757 0.82%
2026-02-06 0 29.10 29.02 29.10 28.70 29.92 4,939,898 144,333,707 29.218 28.74 28.67 28.74 28.35 29.55 5,001,014 28.861 -1.76%
2026-02-05 0 29.62 29.54 29.62 28.68 30.56 6,435,024 187,828,860 29.189 29.26 29.18 29.26 28.33 30.19 6,514,637 28.832 -3.08%
2026-02-04 0 30.56 30.50 30.60 29.72 32.00 5,910,731 179,462,965 30.362 30.19 30.13 30.23 29.36 31.61 5,983,858 29.991 -4.38%
2026-02-03 0 31.96 31.92 31.96 29.44 32.40 10,588,624 334,096,093 31.552 31.57 31.53 31.57 29.08 32.00 10,719,625 31.167 9.38%
2026-02-02 0 29.22 29.20 29.22 28.80 30.02 2,815,885 82,158,150 29.177 28.86 28.84 28.86 28.45 29.65 2,850,723 28.820 -3.50%
2026-01-30 0 30.28 30.24 30.28 30.00 30.90 3,341,736 101,533,790 30.384 29.91 29.87 29.91 29.63 30.52 3,383,079 30.012 1.14%
2026-01-29 0 29.94 29.88 29.94 29.42 31.58 5,288,854 157,610,621 29.801 29.57 29.51 29.57 29.06 31.19 5,354,287 29.436 -3.85%
2026-01-28 0 31.14 31.06 31.14 30.82 32.18 3,871,000 121,651,160 31.426 30.76 30.68 30.76 30.44 31.79 3,918,891 31.042 0.39%
2026-01-27 0 31.02 30.94 31.02 29.72 31.30 2,262,417 69,515,007 30.726 30.64 30.56 30.64 29.36 30.92 2,290,407 30.350 3.68%
2026-01-26 0 29.92 29.92 29.94 29.60 31.10 3,559,018 106,829,988 30.017 29.55 29.55 29.57 29.24 30.72 3,603,050 29.650 -3.98%
2026-01-23 0 31.16 31.16 31.22 30.92 31.96 2,961,565 92,648,634 31.284 30.78 30.78 30.84 30.54 31.57 2,998,205 30.901 -1.95%
2026-01-22 0 31.78 31.78 31.80 31.30 32.74 3,619,051 114,887,377 31.745 31.39 31.39 31.41 30.92 32.34 3,663,825 31.357 0.38%
2026-01-21 0 31.66 31.64 31.66 29.44 32.00 5,573,666 174,580,472 31.322 31.27 31.25 31.27 29.08 31.61 5,642,623 30.940 5.39%
2026-01-20 0 30.04 29.94 30.04 29.32 30.56 3,045,000 90,889,926 29.849 29.67 29.57 29.67 28.96 30.19 3,082,672 29.484 -0.73%
2026-01-19 0 30.26 30.20 30.26 30.14 31.50 2,556,117 78,526,476 30.721 29.89 29.83 29.89 29.77 31.12 2,587,741 30.346 -1.94%
2026-01-16 0 30.86 30.74 30.86 30.30 31.40 2,349,615 72,610,013 30.903 30.48 30.36 30.48 29.93 31.02 2,378,684 30.525 0.72%
2026-01-15 0 30.64 30.62 30.64 29.28 30.86 4,080,669 124,046,671 30.399 30.27 30.25 30.27 28.92 30.48 4,131,154 30.027 3.16%
2026-01-14 0 29.70 29.58 29.70 29.20 30.96 5,306,502 157,672,436 29.713 29.34 29.22 29.34 28.84 30.58 5,372,153 29.350 -0.93%
2026-01-13 0 29.98 29.96 29.98 28.18 30.56 10,480,000 312,244,075 29.794 29.61 29.59 29.61 27.84 30.19 10,609,657 29.430 6.09%
2026-01-09 0 28.26 28.26 28.30 27.50 28.40 1,907,641 53,682,499 28.141 27.91 27.91 27.95 27.16 28.05 1,931,242 27.797 0.28%
2026-01-08 0 28.18 28.16 28.18 27.30 28.44 4,357,791 121,387,645 27.855 27.84 27.82 27.84 26.97 28.09 4,411,705 27.515 -0.91%
2026-01-07 0 28.44 28.40 28.44 27.70 28.82 4,521,764 127,861,790 28.277 28.09 28.05 28.09 27.36 28.47 4,577,707 27.931 2.01%
2026-01-06 0 27.88 27.80 27.88 27.06 28.16 3,441,428 95,180,094 27.657 27.54 27.46 27.54 26.73 27.82 3,484,005 27.319 2.27%
2026-01-05 0 27.26 27.22 27.28 26.96 28.10 5,056,000 137,473,272 27.190 26.93 26.89 26.95 26.63 27.76 5,118,552 26.858 -1.09%
2025-12-31 0 27.56 27.36 27.56 27.02 27.78 1,964,000 53,988,360 27.489 27.22 27.03 27.22 26.69 27.44 1,988,298 27.153 1.77%
2025-12-30 0 27.08 27.06 27.10 26.70 27.48 2,243,478 60,776,003 27.090 26.75 26.73 26.77 26.37 27.14 2,271,234 26.759 0.52%
2025-12-29 0 26.94 26.92 26.94 26.72 28.08 3,254,077 88,550,204 27.212 26.61 26.59 26.61 26.39 27.74 3,294,336 26.880 -3.72%
2025-12-24 0 27.98 27.80 28.00 27.50 28.70 2,213,129 61,658,766 27.860 27.64 27.46 27.66 27.16 28.35 2,240,510 27.520 0.21%
2025-12-23 0 27.92 27.88 27.92 27.20 28.46 2,730,985 75,254,341 27.556 27.58 27.54 27.58 26.87 28.11 2,764,772 27.219 0.14%
2025-12-22 0 27.88 27.86 27.88 27.54 28.46 1,902,304 53,108,295 27.918 27.54 27.52 27.54 27.20 28.11 1,925,839 27.577 0.87%
2025-12-19 0 27.64 27.62 27.70 27.62 28.10 1,749,100 48,588,800 27.779 27.30 27.28 27.36 27.28 27.76 1,770,740 27.440 -0.22%
2025-12-18 0 27.70 27.68 27.70 27.12 28.60 3,686,318 101,934,557 27.652 27.36 27.34 27.36 26.79 28.25 3,731,925 27.314 -3.62%
2025-12-17 0 28.74 28.66 28.74 28.02 28.86 2,575,605 73,653,573 28.597 28.39 28.31 28.39 27.68 28.51 2,607,470 28.247 2.57%
2025-12-16 0 28.02 28.02 28.04 26.82 28.22 2,872,028 79,039,475 27.520 27.68 27.68 27.70 26.49 27.88 2,907,560 27.184 0.72%
2025-12-15 0 27.82 27.82 28.02 27.50 28.96 4,294,000 120,006,860 27.948 27.48 27.48 27.68 27.16 28.61 4,347,125 27.606 -3.87%
2025-12-12 0 28.94 28.94 28.98 28.10 29.26 2,728,335 78,339,533 28.713 28.59 28.59 28.63 27.76 28.90 2,762,090 28.362 1.62%
2025-12-11 0 28.48 28.38 28.48 28.00 29.68 2,549,100 72,698,480 28.519 28.13 28.03 28.13 27.66 29.32 2,580,637 28.171 -1.93%
2025-12-10 0 29.04 28.90 29.06 28.36 29.18 2,051,319 59,099,235 28.810 28.69 28.55 28.70 28.01 28.82 2,076,698 28.458 0.21%
2025-12-09 0 28.98 28.92 29.00 28.70 29.80 2,620,057 76,015,837 29.013 28.63 28.57 28.65 28.35 29.44 2,652,472 28.658 -2.69%
2025-12-08 0 29.78 29.74 29.78 29.44 29.94 1,579,182 47,013,769 29.771 29.42 29.38 29.42 29.08 29.57 1,598,719 29.407 0.95%
2025-12-05 0 29.50 29.48 29.50 29.00 29.80 2,376,070 69,910,993 29.423 29.14 29.12 29.14 28.65 29.44 2,405,466 29.063 -1.01%
2025-12-04 0 29.80 29.80 29.82 29.36 30.94 3,391,000 101,199,400 29.844 29.44 29.44 29.46 29.00 30.56 3,432,953 29.479 -3.68%
2025-12-03 0 30.94 30.82 30.94 30.74 31.50 2,643,909 82,238,731 31.105 30.56 30.44 30.56 30.36 31.12 2,676,619 30.725 0.13%
2025-12-02 0 30.90 30.90 30.92 29.82 31.16 5,233,680 161,185,733 30.798 30.52 30.52 30.54 29.46 30.78 5,298,430 30.421 3.00%
2025-12-01 0 30.00 30.00 30.02 29.14 30.64 4,840,394 145,703,686 30.102 29.63 29.63 29.65 28.78 30.27 4,900,279 29.734 0.60%
2025-11-28 0 29.82 29.82 29.84 29.58 30.40 2,447,021 73,327,507 29.966 29.46 29.46 29.48 29.22 30.03 2,477,295 29.600 -0.33%
2025-11-27 0 29.92 29.92 29.96 28.74 30.30 5,940,076 177,788,020 29.930 29.55 29.55 29.59 28.39 29.93 6,013,566 29.564 4.11%
2025-11-26 0 28.74 28.74 28.76 28.62 29.64 4,274,300 124,442,848 29.114 28.39 28.39 28.41 28.27 29.28 4,327,181 28.758 0.91%
2025-11-25 0 28.48 28.48 28.50 27.52 28.90 7,149,000 203,055,730 28.403 28.13 28.13 28.15 27.18 28.55 7,237,446 28.056 5.40%
2025-11-24 0 27.02 27.00 27.02 26.42 27.08 2,859,000 76,745,253 26.843 26.69 26.67 26.69 26.10 26.75 2,894,371 26.515 2.27%
2025-11-21 0 26.42 26.40 26.42 26.26 27.08 3,187,822 84,520,983 26.514 26.10 26.08 26.10 25.94 26.75 3,227,261 26.190 -3.37%
2025-11-20 0 27.34 27.26 27.34 26.94 28.00 1,586,104 43,359,038 27.337 27.01 26.93 27.01 26.61 27.66 1,605,727 27.003 0.44%
2025-11-19 0 27.22 27.20 27.22 26.92 28.04 2,798,991 76,126,591 27.198 26.89 26.87 26.89 26.59 27.70 2,833,620 26.865 -1.38%
2025-11-18 0 27.60 27.56 27.60 27.12 28.74 4,277,308 118,174,558 27.628 27.26 27.22 27.26 26.79 28.39 4,330,226 27.291 -3.97%
2025-11-17 0 28.74 28.74 28.78 28.50 29.36 1,835,931 52,870,138 28.798 28.39 28.39 28.43 28.15 29.00 1,858,645 28.446 -0.83%
2025-11-14 0 28.98 28.98 29.08 28.88 29.70 3,366,928 97,968,796 29.097 28.63 28.63 28.72 28.53 29.34 3,408,583 28.742 -3.08%
2025-11-13 0 29.90 29.90 29.92 28.98 30.14 2,836,031 84,045,860 29.635 29.53 29.53 29.55 28.63 29.77 2,871,118 29.273 0.81%
2025-11-12 0 29.66 29.66 29.68 28.80 30.42 4,115,379 122,707,355 29.817 29.30 29.30 29.32 28.45 30.05 4,166,294 29.452 1.85%
2025-11-11 0 29.12 29.12 29.18 28.90 30.12 2,411,222 70,706,391 29.324 28.76 28.76 28.82 28.55 29.75 2,441,053 28.966 -1.36%
2025-11-10 0 29.52 29.52 29.54 28.68 29.80 2,288,300 67,251,099 29.389 29.16 29.16 29.18 28.33 29.44 2,316,611 29.030 0.54%
2025-11-07 0 29.36 29.36 29.40 29.28 30.00 1,980,528 58,493,483 29.534 29.00 29.00 29.04 28.92 29.63 2,005,031 29.173 -2.85%
2025-11-06 0 30.22 30.22 30.28 29.10 30.46 5,192,831 155,680,159 29.980 29.85 29.85 29.91 28.74 30.09 5,257,076 29.613 1.27%
2025-11-05 0 29.84 29.82 29.84 28.90 29.96 5,788,615 170,176,045 29.398 29.48 29.46 29.48 28.55 29.59 5,860,231 29.039 -0.27%
2025-11-04 0 29.92 29.92 29.94 29.62 31.76 7,378,843 225,048,396 30.499 29.55 29.55 29.57 29.26 31.37 7,470,133 30.126 -1.90%
2025-11-03 0 30.50 30.46 30.50 29.56 31.00 7,009,673 210,978,072 30.098 30.13 30.09 30.13 29.20 30.62 7,096,396 29.730 -1.36%
2025-10-31 0 30.92 30.92 30.96 30.62 31.62 4,994,880 154,559,485 30.944 30.54 30.54 30.58 30.25 31.23 5,056,676 30.565 -1.78%
2025-10-30 0 31.48 31.44 31.48 30.50 32.74 5,623,199 175,675,876 31.241 31.10 31.06 31.10 30.13 32.34 5,692,768 30.859 -1.99%
2025-10-28 0 32.12 32.12 32.14 31.94 33.92 5,182,356 167,446,837 32.311 31.73 31.73 31.75 31.55 33.51 5,246,471 31.916 -3.43%
2025-10-27 0 33.26 33.26 33.28 33.18 35.00 5,893,749 199,186,632 33.796 32.85 32.85 32.87 32.77 34.57 5,966,666 33.383 -0.30%
2025-10-24 0 33.36 33.36 33.40 32.34 34.18 3,487,842 116,572,747 33.423 32.95 32.95 32.99 31.94 33.76 3,530,993 33.014 3.80%
2025-10-23 0 32.14 32.14 32.18 31.38 32.80 3,761,914 119,756,965 31.834 31.75 31.75 31.79 31.00 32.40 3,808,456 31.445 -2.37%
2025-10-22 0 32.92 32.92 32.94 32.26 34.88 3,700,263 122,291,108 33.049 32.52 32.52 32.54 31.87 34.45 3,746,042 32.645 -3.18%
2025-10-21 0 34.00 34.00 34.10 33.00 35.04 8,594,332 293,532,190 34.154 33.58 33.58 33.68 32.60 34.61 8,700,660 33.737 5.92%
2025-10-20 0 32.10 32.08 32.10 31.72 32.98 3,235,200 103,679,852 32.047 31.71 31.69 31.71 31.33 32.58 3,275,225 31.656 2.29%
2025-10-17 0 31.38 31.36 31.38 31.04 33.16 6,023,229 190,006,329 31.546 31.00 30.98 31.00 30.66 32.75 6,097,748 31.160 -5.42%
2025-10-16 0 33.18 33.16 33.18 32.64 34.10 4,509,095 149,907,727 33.246 32.77 32.75 32.77 32.24 33.68 4,564,881 32.839 -2.07%
2025-10-15 0 33.88 33.84 33.88 32.54 34.08 3,478,000 116,620,310 33.531 33.47 33.43 33.47 32.14 33.66 3,521,029 33.121 1.50%
2025-10-14 0 33.38 33.34 33.40 33.10 36.10 3,911,258 134,099,565 34.286 32.97 32.93 32.99 32.70 35.66 3,959,648 33.867 -3.69%
2025-10-13 0 34.66 34.64 34.66 32.62 35.64 7,529,000 258,588,310 34.346 34.24 34.22 34.24 32.22 35.20 7,622,148 33.926 -5.04%
2025-10-10 0 36.50 36.42 36.50 36.20 38.66 4,283,000 158,764,380 37.069 36.05 35.97 36.05 35.76 38.19 4,335,989 36.615 -5.68%
2025-10-09 0 38.70 38.68 38.72 38.42 40.34 2,034,089 79,852,041 39.257 38.23 38.21 38.25 37.95 39.85 2,059,254 38.777 -1.53%
2025-10-08 0 39.30 39.06 39.30 38.28 39.42 888,166 34,571,340 38.924 38.82 38.58 38.82 37.81 38.94 899,154 38.449 -0.30%
2025-10-06 0 39.42 39.40 39.42 38.98 40.10 1,146,175 45,061,358 39.315 38.94 38.92 38.94 38.50 39.61 1,160,355 38.834 -1.94%
2025-10-03 0 40.20 40.06 40.20 39.60 40.20 936,156 37,348,103 39.895 39.71 39.57 39.71 39.12 39.71 947,738 39.408 0.20%
2025-10-02 0 40.12 40.10 40.12 38.70 40.90 2,295,530 92,138,838 40.138 39.63 39.61 39.63 38.23 40.40 2,323,930 39.648 2.87%
2025-09-30 0 39.00 38.96 39.00 37.76 39.22 4,355,312 168,239,364 38.629 38.52 38.48 38.52 37.30 38.74 4,409,195 38.156 3.28%
2025-09-29 0 37.76 37.72 37.78 36.28 37.78 3,776,434 140,650,720 37.244 37.30 37.26 37.32 35.84 37.32 3,823,156 36.789 2.50%
2025-09-26 0 36.84 36.80 36.84 36.50 38.58 5,971,634 222,908,497 37.328 36.39 36.35 36.39 36.05 38.11 6,045,514 36.872 -4.51%
2025-09-25 0 38.58 38.58 38.60 37.86 40.28 6,222,593 243,083,762 39.065 38.11 38.11 38.13 37.40 39.79 6,299,578 38.587 -3.74%
2025-09-24 0 40.08 40.00 40.08 38.96 40.48 7,166,014 284,217,483 39.662 39.59 39.51 39.59 38.48 39.99 7,254,671 39.177 -1.72%
2025-09-23 0 40.78 40.78 40.80 40.38 43.06 7,738,525 320,488,072 41.415 40.28 40.28 40.30 39.89 42.53 7,834,265 40.909 -0.49%
2025-09-22 0 40.98 40.92 40.98 37.84 41.00 12,182,200 487,048,482 39.980 40.48 40.42 40.48 37.38 40.50 12,332,917 39.492 11.30%
2025-09-19 0 36.82 36.80 36.82 36.42 37.86 3,182,000 117,868,120 37.042 36.37 36.35 36.37 35.97 37.40 3,221,367 36.589 -0.16%
2025-09-18 0 36.88 36.80 36.88 35.50 37.94 5,617,699 206,595,000 36.776 36.43 36.35 36.43 35.07 37.48 5,687,200 36.326 2.73%
2025-09-17 0 35.90 35.80 35.90 35.40 36.50 2,558,405 91,979,728 35.952 35.46 35.36 35.46 34.97 36.05 2,590,057 35.513 -1.05%
2025-09-16 0 36.28 36.18 36.28 35.16 37.00 4,455,890 160,082,038 35.926 35.84 35.74 35.84 34.73 36.55 4,511,018 35.487 0.00%
2025-09-15 0 36.28 36.24 36.28 33.42 36.50 9,397,458 333,233,105 35.460 35.84 35.80 35.84 33.01 36.05 9,513,722 35.027 6.71%
2025-09-12 0 34.00 33.96 34.00 33.88 35.30 3,538,000 122,133,620 34.521 33.58 33.54 33.58 33.47 34.87 3,581,772 34.099 -2.07%
2025-09-11 0 34.72 34.72 34.76 30.50 34.94 11,156,228 376,019,837 33.705 34.30 34.30 34.34 30.13 34.51 11,294,251 33.293 8.64%
2025-09-10 0 31.96 31.94 31.98 31.44 32.66 3,811,000 121,273,940 31.822 31.57 31.55 31.59 31.06 32.26 3,858,149 31.433 -1.36%
2025-09-09 0 32.40 32.36 32.40 32.16 34.00 4,488,802 146,213,094 32.573 32.00 31.96 32.00 31.77 33.58 4,544,337 32.175 -4.59%
2025-09-08 0 33.96 33.86 33.96 32.70 33.96 2,619,340 87,477,680 33.397 33.54 33.45 33.54 32.30 33.54 2,651,746 32.989 2.54%
2025-09-05 0 33.12 33.08 33.16 32.44 33.36 2,734,572 89,961,404 32.898 32.72 32.68 32.75 32.04 32.95 2,768,404 32.496 1.91%
2025-09-04 0 32.50 32.48 32.50 32.12 34.46 5,391,327 178,201,944 33.053 32.10 32.08 32.10 31.73 34.04 5,458,028 32.650 0.81%
2025-09-03 0 32.24 32.20 32.24 32.00 33.14 2,699,157 87,104,390 32.271 31.85 31.81 31.85 31.61 32.74 2,732,551 31.877 -0.49%
2025-09-02 0 32.40 32.38 32.40 32.06 33.94 3,991,500 130,454,640 32.683 32.00 31.98 32.00 31.67 33.53 4,040,882 32.284 -4.54%
2025-09-01 0 33.94 33.92 33.94 33.30 35.28 3,627,351 122,547,128 33.784 33.53 33.51 33.53 32.89 34.85 3,672,228 33.371 -1.91%
2025-08-29 0 34.60 34.60 34.72 33.08 35.20 7,551,000 260,111,900 34.447 34.18 34.18 34.30 32.68 34.77 7,644,420 34.026 0.70%
2025-08-28 0 34.36 34.32 34.36 33.54 35.20 4,835,000 166,105,220 34.355 33.94 33.90 33.94 33.13 34.77 4,894,818 33.935 1.00%
2025-08-27 0 34.02 33.94 34.02 33.38 35.30 7,843,346 269,499,078 34.360 33.60 33.53 33.60 32.97 34.87 7,940,383 33.940 1.92%
2025-08-26 0 33.38 33.36 33.40 31.02 34.50 14,614,000 483,895,160 33.112 32.97 32.95 32.99 30.64 34.08 14,794,802 32.707 6.92%
2025-08-25 0 31.22 31.22 31.24 30.52 32.44 16,072,962 498,397,804 31.009 30.84 30.84 30.86 30.15 32.04 16,271,814 30.630 -1.70%
2025-08-22 0 31.76 31.70 31.76 29.62 32.80 14,245,810 439,092,722 30.823 31.37 31.31 31.37 29.26 32.40 14,422,057 30.446 -0.13%
2025-08-21 0 31.80 31.76 31.80 31.30 32.36 4,159,000 132,278,740 31.805 31.41 31.37 31.41 30.92 31.96 4,210,455 31.417 -0.38%
2025-08-20 0 31.92 31.82 31.92 30.60 32.50 4,900,000 155,856,630 31.808 31.53 31.43 31.53 30.23 32.10 4,960,622 31.419 2.44%
2025-08-19 0 31.16 31.04 31.16 30.76 32.04 3,726,400 116,601,918 31.291 30.78 30.66 30.78 30.38 31.65 3,772,503 30.908 -0.70%
2025-08-18 0 31.38 31.36 31.38 29.30 31.66 6,945,000 213,031,000 30.674 31.00 30.98 31.00 28.94 31.27 7,030,923 30.299 3.56%
2025-08-15 0 30.30 30.28 30.30 29.24 30.46 6,030,100 181,200,550 30.049 29.93 29.91 29.93 28.88 30.09 6,104,704 29.682 2.16%
2025-08-14 0 29.66 29.64 29.66 29.40 31.90 5,711,000 171,373,260 30.008 29.30 29.28 29.30 29.04 31.51 5,781,656 29.641 -5.90%
2025-08-13 0 31.52 31.50 31.52 30.10 32.20 4,468,000 140,871,100 31.529 31.13 31.12 31.13 29.73 31.81 4,523,277 31.144 3.41%
2025-08-12 0 30.48 30.46 30.48 28.94 30.50 5,277,000 158,638,500 30.062 30.11 30.09 30.11 28.59 30.13 5,342,286 29.695 4.17%
2025-08-11 0 29.26 29.18 29.26 28.92 29.90 2,473,000 72,323,690 29.245 28.90 28.82 28.90 28.57 29.53 2,503,596 28.888 0.34%
2025-08-08 0 29.16 29.00 29.16 29.00 29.86 3,443,000 101,174,320 29.386 28.80 28.65 28.80 28.65 29.50 3,485,596 29.026 -2.34%
2025-08-07 0 29.86 29.84 29.88 28.78 30.80 21,285,000 634,090,290 29.791 29.50 29.48 29.51 28.43 30.42 21,548,335 29.426 9.62%
2025-08-06 0 27.24 27.22 27.24 26.62 27.40 4,450,106 120,515,363 27.082 26.91 26.89 26.91 26.29 27.07 4,505,162 26.751 -0.66%
2025-08-05 0 27.42 27.42 27.44 26.94 27.86 2,319,303 63,395,705 27.334 27.08 27.08 27.10 26.61 27.52 2,347,997 27.000 1.03%
2025-08-04 0 27.14 27.10 27.14 26.34 27.22 1,265,027 34,161,202 27.004 26.81 26.77 26.81 26.02 26.89 1,280,678 26.674 1.84%
2025-08-01 0 26.65 26.65 26.75 26.60 27.80 3,430,000 92,822,750 27.062 26.32 26.32 26.42 26.27 27.46 3,472,435 26.731 0.38%
2025-07-31 0 26.55 26.55 26.60 26.40 28.00 6,274,000 168,772,950 26.900 26.23 26.23 26.27 26.08 27.66 6,351,621 26.572 -3.80%
2025-07-30 0 27.60 27.60 27.65 27.50 29.10 4,183,860 116,825,720 27.923 27.26 27.26 27.31 27.16 28.74 4,235,622 27.582 -5.15%
2025-07-29 0 29.10 28.95 29.10 28.00 29.10 2,673,039 76,487,542 28.615 28.74 28.60 28.74 27.66 28.74 2,706,109 28.265 2.83%
2025-07-28 0 28.30 28.20 28.30 28.10 29.00 3,738,000 106,107,850 28.386 27.95 27.86 27.95 27.76 28.65 3,784,246 28.039 -1.91%
2025-07-25 0 28.85 28.70 28.85 28.15 28.90 2,123,000 60,742,950 28.612 28.50 28.35 28.50 27.81 28.55 2,149,265 28.262 1.41%
2025-07-24 0 28.45 28.45 28.50 27.95 28.85 2,054,000 58,430,175 28.447 28.10 28.10 28.15 27.61 28.50 2,079,412 28.099 0.89%
2025-07-23 0 28.20 28.05 28.20 27.65 28.30 2,341,000 65,419,300 27.945 27.86 27.71 27.86 27.31 27.95 2,369,963 27.604 0.71%
2025-07-22 0 28.00 27.95 28.00 27.90 29.10 4,974,921 140,313,945 28.204 27.66 27.61 27.66 27.56 28.74 5,036,470 27.860 -3.78%
2025-07-21 0 29.10 29.00 29.15 28.90 30.35 2,857,000 84,442,275 29.556 28.74 28.65 28.79 28.55 29.98 2,892,346 29.195 -2.35%
2025-07-18 0 29.80 29.70 29.80 28.85 30.00 2,494,399 73,439,032 29.442 29.44 29.34 29.44 28.50 29.63 2,525,259 29.082 0.68%
2025-07-17 0 29.60 29.55 29.60 28.85 30.10 3,087,000 91,434,425 29.619 29.24 29.19 29.24 28.50 29.73 3,125,192 29.257 1.37%
2025-07-16 0 29.20 29.10 29.20 28.75 29.60 2,743,100 79,964,905 29.151 28.84 28.74 28.84 28.40 29.24 2,777,037 28.795 0.00%
2025-07-15 0 29.20 29.10 29.20 27.90 29.40 6,193,476 179,237,940 28.940 28.84 28.74 28.84 27.56 29.04 6,270,101 28.586 5.61%
2025-07-14 0 27.65 27.60 27.65 27.15 28.45 5,146,300 141,260,110 27.449 27.31 27.26 27.31 26.82 28.10 5,209,969 27.113 -1.43%
2025-07-11 0 28.05 28.05 28.15 27.95 29.10 4,825,000 137,406,625 28.478 27.71 27.71 27.81 27.61 28.74 4,884,694 28.130 -2.09%
2025-07-10 0 28.65 28.65 28.70 27.60 28.95 4,254,000 121,749,575 28.620 28.30 28.30 28.35 27.26 28.60 4,306,630 28.270 1.78%
2025-07-09 0 28.15 28.05 28.15 27.60 28.40 1,388,000 38,833,225 27.978 27.81 27.71 27.81 27.26 28.05 1,405,172 27.636 0.54%
2025-07-08 0 28.00 27.95 28.00 27.75 29.10 3,941,234 111,350,702 28.253 27.66 27.61 27.66 27.41 28.74 3,989,994 27.907 -1.93%
2025-07-07 0 28.55 28.55 28.60 28.15 29.20 2,548,440 72,569,830 28.476 28.20 28.20 28.25 27.81 28.84 2,579,969 28.128 -2.06%
2025-07-04 0 29.15 29.10 29.15 28.55 29.80 2,905,139 84,272,131 29.008 28.79 28.74 28.79 28.20 29.44 2,941,081 28.653 0.00%
2025-07-03 0 29.15 29.15 29.20 27.25 30.00 11,571,285 337,851,625 29.197 28.79 28.79 28.84 26.92 29.63 11,714,443 28.841 4.11%
2025-07-02 0 28.00 27.80 28.00 27.10 28.00 3,890,000 107,110,475 27.535 27.66 27.46 27.66 26.77 27.66 3,938,127 27.198 2.75%
2025-06-30 0 27.25 27.25 27.30 26.20 27.50 5,060,000 137,156,625 27.106 26.92 26.92 26.97 25.88 27.16 5,122,602 26.775 4.81%
2025-06-27 0 26.00 26.00 26.05 25.75 27.15 6,119,000 160,277,425 26.193 25.68 25.68 25.73 25.44 26.82 6,194,703 25.873 -3.70%
2025-06-26 0 27.00 27.00 27.05 26.50 27.30 2,896,290 77,656,224 26.812 26.67 26.67 26.72 26.18 26.97 2,932,123 26.485 0.00%
2025-06-25 0 27.00 27.00 27.05 26.60 27.85 3,735,200 100,756,175 26.975 26.67 26.67 26.72 26.27 27.51 3,781,411 26.645 -2.00%
2025-06-24 0 27.55 27.45 27.55 25.80 27.70 5,131,000 139,207,250 27.131 27.21 27.11 27.21 25.48 27.36 5,194,480 26.799 7.20%
2025-06-23 0 25.70 25.65 25.70 25.35 26.45 2,278,050 58,366,987 25.622 25.39 25.34 25.39 25.04 26.13 2,306,234 25.308 -2.10%
2025-06-20 0 26.25 26.15 26.25 26.00 27.45 4,342,028 114,296,296 26.323 25.93 25.83 25.93 25.68 27.11 4,395,747 26.002 -1.69%
2025-06-19 0 26.70 26.55 26.70 26.20 28.10 6,581,761 179,440,987 27.263 26.37 26.23 26.37 25.88 27.76 6,663,190 26.930 -2.38%
2025-06-18 0 27.35 27.20 27.35 25.75 27.45 7,277,679 194,210,502 26.686 27.02 26.87 27.02 25.44 27.11 7,367,717 26.360 3.80%
2025-06-17 0 26.35 26.35 26.40 25.10 27.30 11,307,770 299,067,471 26.448 26.03 26.03 26.08 24.79 26.97 11,447,668 26.125 5.82%
2025-06-16 0 24.90 24.85 24.90 23.80 25.10 4,989,895 123,285,519 24.707 24.60 24.55 24.60 23.51 24.79 5,051,629 24.405 3.32%
2025-06-13 0 24.10 24.00 24.10 23.90 25.50 3,963,531 96,439,046 24.332 23.81 23.71 23.81 23.61 25.19 4,012,567 24.034 -4.37%
2025-06-12 0 25.20 25.05 25.25 24.25 25.45 7,635,190 190,588,018 24.962 24.89 24.74 24.94 23.95 25.14 7,729,652 24.657 2.65%
2025-06-11 0 24.55 24.50 24.55 24.35 25.00 4,280,009 105,275,818 24.597 24.25 24.20 24.25 24.05 24.69 4,332,961 24.297 0.41%
2025-06-10 0 24.45 24.40 24.45 23.30 24.60 6,204,487 148,813,941 23.985 24.15 24.10 24.15 23.02 24.30 6,281,248 23.692 0.20%
2025-06-09 0 24.40 24.35 24.40 23.60 24.60 10,067,224 243,917,022 24.229 24.10 24.05 24.10 23.31 24.30 10,191,774 23.933 5.17%
2025-06-06 0 23.20 23.15 23.20 23.00 24.00 4,238,000 99,309,548 23.433 22.92 22.87 22.92 22.72 23.71 4,290,432 23.147 -3.33%
2025-06-05 0 24.00 23.85 24.00 22.50 24.40 12,001,000 284,443,242 23.702 23.71 23.56 23.71 22.23 24.10 12,149,475 23.412 7.87%
2025-06-04 0 22.25 22.20 22.25 22.00 22.55 2,617,000 58,295,945 22.276 21.98 21.93 21.98 21.73 22.27 2,649,377 22.004 1.14%
2025-06-03 0 22.00 21.85 22.00 21.60 22.20 2,402,134 52,678,066 21.930 21.73 21.58 21.73 21.34 21.93 2,431,853 21.662 1.85%
2025-06-02 0 21.60 21.55 21.60 21.45 22.35 1,577,500 34,167,014 21.659 21.34 21.29 21.34 21.19 22.08 1,597,017 21.394 -3.36%
2025-05-30 0 22.35 22.35 22.40 20.25 22.65 7,300,000 161,289,609 22.095 22.08 22.08 22.13 20.00 22.37 7,390,315 21.824 -2.19%
2025-05-29 0 22.85 22.85 22.90 22.15 23.30 7,756,500 175,624,554 22.642 22.57 22.57 22.62 21.88 23.02 7,852,462 22.366 3.63%
2025-05-28 0 22.05 22.00 22.05 21.55 22.15 1,536,000 33,610,300 21.882 21.78 21.73 21.78 21.29 21.88 1,555,003 21.614 0.46%
2025-05-27 0 21.95 21.90 21.95 21.55 22.25 1,553,469 33,906,583 21.826 21.68 21.63 21.68 21.29 21.98 1,572,688 21.560 0.23%
2025-05-26 0 21.90 21.90 21.95 21.15 22.10 4,920,000 106,921,675 21.732 21.63 21.63 21.68 20.89 21.83 4,980,870 21.466 -0.23%
2025-05-23 0 21.95 21.90 22.00 21.75 22.65 3,769,000 83,520,300 22.160 21.68 21.63 21.73 21.48 22.37 3,815,630 21.889 -2.88%
2025-05-22 0 22.60 22.60 22.65 22.30 23.20 2,817,600 64,168,460 22.774 22.32 22.32 22.37 22.03 22.92 2,852,459 22.496 -0.66%
2025-05-21 0 22.75 22.65 22.75 22.40 22.90 2,009,000 45,576,350 22.686 22.47 22.37 22.47 22.13 22.62 2,033,855 22.409 0.22%
2025-05-20 0 22.70 22.65 22.70 22.20 23.00 2,400,000 54,281,800 22.617 22.42 22.37 22.42 21.93 22.72 2,429,692 22.341 0.67%
2025-05-19 0 22.55 22.50 22.55 22.10 23.00 4,286,125 95,823,875 22.357 22.27 22.23 22.27 21.83 22.72 4,339,152 22.084 -2.59%
2025-05-16 0 23.15 23.10 23.15 23.05 23.45 2,105,359 48,839,630 23.198 22.87 22.82 22.87 22.77 23.16 2,131,406 22.914 -1.49%
2025-05-15 0 23.50 23.45 23.50 23.30 24.25 4,301,556 101,318,441 23.554 23.21 23.16 23.21 23.02 23.95 4,354,774 23.266 -2.29%
2025-05-14 0 24.05 24.05 24.10 23.50 24.55 5,248,000 125,759,050 23.963 23.76 23.76 23.81 23.21 24.25 5,312,928 23.670 0.21%
2025-05-13 0 24.00 24.00 24.05 23.85 25.45 15,576,800 381,588,420 24.497 23.71 23.71 23.76 23.56 25.14 15,769,514 24.198 -7.69%
2025-05-12 0 26.00 25.95 26.00 22.45 26.65 35,614,000 872,322,375 24.494 25.68 25.63 25.68 22.18 26.32 36,054,612 24.194 18.45%
2025-05-09 0 21.95 21.90 21.95 21.35 22.35 2,944,000 64,047,350 21.755 21.68 21.63 21.68 21.09 22.08 2,980,423 21.489 -0.68%
2025-05-08 0 22.10 22.05 22.10 21.85 22.50 4,122,000 91,664,550 22.238 21.83 21.78 21.83 21.58 22.23 4,172,997 21.966 0.45%
2025-05-07 0 22.00 22.00 22.05 21.95 24.05 11,839,895 266,295,600 22.491 21.73 21.73 21.78 21.68 23.76 11,986,377 22.217 -5.98%
2025-05-06 0 23.40 23.40 23.45 21.60 23.90 13,224,159 296,298,840 22.406 23.11 23.11 23.16 21.34 23.61 13,387,766 22.132 0.86%
2025-05-02 0 23.20 23.15 23.25 21.80 23.40 1,987,000 45,609,123 22.954 22.92 22.87 22.97 21.53 23.11 2,011,583 22.673 4.27%
2025-04-30 0 22.25 22.25 22.30 21.65 22.55 4,134,000 91,212,125 22.064 21.98 21.98 22.03 21.39 22.27 4,185,145 21.794 0.45%
2025-04-29 0 22.15 22.10 22.15 21.90 22.90 4,081,000 90,497,275 22.175 21.88 21.83 21.88 21.63 22.62 4,131,490 21.904 -0.89%
2025-04-28 0 22.35 22.30 22.35 22.30 23.60 4,026,000 91,467,250 22.719 22.08 22.03 22.08 22.03 23.31 4,075,809 22.441 -4.69%
2025-04-25 0 23.45 23.40 23.45 22.10 24.30 16,980,000 400,235,775 23.571 23.16 23.11 23.16 21.83 24.00 17,190,074 23.283 6.11%
2025-04-24 0 22.10 22.10 22.15 21.25 22.65 7,294,000 159,271,475 21.836 21.83 21.83 21.88 20.99 22.37 7,384,240 21.569 -0.67%
2025-04-23 0 22.25 22.25 22.30 21.60 22.60 14,030,400 310,461,894 22.128 21.98 21.98 22.03 21.34 22.32 14,203,982 21.857 7.23%
2025-04-22 0 20.75 20.70 20.75 19.34 20.80 7,923,000 160,568,985 20.266 20.50 20.45 20.50 19.10 20.55 8,021,022 20.019 4.90%
2025-04-17 0 19.78 19.72 19.78 18.86 19.84 7,657,000 148,582,930 19.405 19.54 19.48 19.54 18.63 19.60 7,751,731 19.168 2.59%
2025-04-16 0 19.28 19.26 19.28 19.20 20.50 12,706,000 249,302,941 19.621 19.04 19.02 19.04 18.97 20.25 12,863,197 19.381 -7.97%
2025-04-15 0 20.95 20.90 20.95 20.50 22.10 9,017,000 190,002,519 21.072 20.69 20.64 20.69 20.25 21.83 9,128,557 20.814 -1.18%
2025-04-14 0 21.20 21.15 21.20 20.25 23.35 29,515,382 634,227,345 21.488 20.94 20.89 20.94 20.00 23.06 29,880,542 21.225 2.42%
2025-04-11 0 20.70 20.70 20.75 19.20 21.60 23,843,283 493,520,910 20.699 20.45 20.45 20.50 18.97 21.34 24,138,269 20.446 4.23%
2025-04-10 0 19.86 19.86 19.88 19.80 34.10 41,499,746 905,578,601 21.821 19.62 19.62 19.64 19.56 33.68 42,013,175 21.555 3.98%
2025-04-09 0 19.10 19.06 19.10 16.26 19.30 36,308,216 641,913,212 17.680 18.87 18.83 18.87 16.06 19.06 36,757,416 17.464 5.64%
2025-04-08 0 18.08 18.06 18.08 15.74 20.00 53,572,115 934,737,094 17.448 17.86 17.84 17.86 15.55 19.76 54,234,902 17.235 6.98%
2025-04-07 0 16.90 16.90 16.92 15.50 21.20 32,900,244 576,794,590 17.532 16.69 16.69 16.71 15.31 20.94 33,307,281 17.317 -32.13%
2025-04-03 0 24.90 24.85 24.90 24.55 29.35 20,310,773 530,826,591 26.135 24.60 24.55 24.60 24.25 28.99 20,562,055 25.816 -17.82%
2025-04-02 0 30.30 30.30 30.35 29.10 30.95 3,574,000 108,036,725 30.229 29.93 29.93 29.98 28.74 30.57 3,618,217 29.859 2.71%
2025-04-01 0 29.50 29.40 29.50 28.30 30.00 3,824,137 112,305,616 29.368 29.14 29.04 29.14 27.95 29.63 3,871,449 29.009 2.79%
2025-03-31 0 28.70 28.60 28.70 27.80 29.40 4,069,000 116,246,900 28.569 28.35 28.25 28.35 27.46 29.04 4,119,341 28.220 -2.38%
2025-03-28 0 29.40 29.35 29.40 29.05 30.70 2,901,000 86,271,057 29.738 29.04 28.99 29.04 28.69 30.32 2,936,891 29.375 -4.23%
2025-03-27 0 30.70 30.65 30.70 29.05 30.90 2,796,000 84,181,650 30.108 30.32 30.28 30.32 28.69 30.52 2,830,592 29.740 1.15%
2025-03-26 0 30.35 30.30 30.35 29.85 30.80 1,447,399 43,877,071 30.314 29.98 29.93 29.98 29.49 30.42 1,465,306 29.944 -0.33%
2025-03-25 0 30.45 30.40 30.55 30.05 32.65 3,376,400 103,681,054 30.708 30.08 30.03 30.18 29.68 32.25 3,418,172 30.332 -4.99%
2025-03-24 0 32.05 32.05 32.15 30.85 33.35 5,334,364 170,531,982 31.969 31.66 31.66 31.76 30.47 32.94 5,400,360 31.578 -0.62%
2025-03-21 0 32.25 32.25 32.30 30.40 33.60 11,645,767 376,287,620 32.311 31.86 31.86 31.91 30.03 33.19 11,789,847 31.916 8.22%
2025-03-20 0 29.80 29.80 30.00 29.80 31.30 1,780,000 53,917,100 30.291 29.44 29.44 29.63 29.44 30.92 1,802,022 29.920 -3.56%
2025-03-19 0 30.90 30.85 31.00 28.65 31.40 5,769,546 175,940,266 30.495 30.52 30.47 30.62 28.30 31.02 5,840,926 30.122 7.48%
2025-03-18 0 28.75 28.60 28.75 28.30 28.95 2,059,000 58,936,775 28.624 28.40 28.25 28.40 27.95 28.60 2,084,474 28.274 1.23%
2025-03-17 0 28.40 28.35 28.40 27.45 29.10 3,991,000 114,216,172 28.618 28.05 28.00 28.05 27.11 28.74 4,040,376 28.269 2.16%
2025-03-14 0 27.80 27.75 27.80 27.20 29.15 5,929,407 163,772,707 27.620 27.46 27.41 27.46 26.87 28.79 6,002,765 27.283 -3.64%
2025-03-13 0 28.85 28.85 28.90 28.65 29.50 3,669,000 106,274,300 28.966 28.50 28.50 28.55 28.30 29.14 3,714,392 28.611 1.76%
2025-03-12 0 28.35 28.35 28.40 27.70 28.80 4,240,200 119,724,375 28.236 28.00 28.00 28.05 27.36 28.45 4,292,659 27.890 0.89%
2025-03-11 0 28.10 28.05 28.10 27.70 28.85 5,444,000 152,265,600 27.969 27.76 27.71 27.76 27.36 28.50 5,511,352 27.628 -2.60%
2025-03-10 0 28.85 28.75 28.90 27.90 29.70 6,150,000 175,492,800 28.535 28.50 28.40 28.55 27.56 29.34 6,226,087 28.187 -2.20%
2025-03-07 0 29.50 29.50 29.60 28.75 30.35 5,996,666 176,537,841 29.439 29.14 29.14 29.24 28.40 29.98 6,070,856 29.080 -3.44%
2025-03-06 0 30.55 30.45 30.55 30.15 31.40 5,741,194 176,907,737 30.814 30.18 30.08 30.18 29.78 31.02 5,812,223 30.437 1.16%
2025-03-05 0 30.20 30.20 30.25 29.35 30.45 2,065,000 61,699,284 29.879 29.83 29.83 29.88 28.99 30.08 2,090,548 29.513 1.34%
2025-03-04 0 29.80 29.45 29.80 28.65 29.90 2,038,167 59,831,943 29.356 29.44 29.09 29.44 28.30 29.53 2,063,383 28.997 1.02%
2025-03-03 0 29.50 29.50 29.55 29.10 30.20 2,591,000 76,545,600 29.543 29.14 29.14 29.19 28.74 29.83 2,623,055 29.182 -1.34%
2025-02-28 0 29.90 29.90 30.00 29.60 32.00 4,171,134 126,703,220 30.376 29.53 29.53 29.63 29.24 31.61 4,222,739 30.005 -6.56%
2025-02-27 0 32.00 32.00 32.05 31.20 33.40 3,116,000 100,263,583 32.177 31.61 31.61 31.66 30.82 32.99 3,154,551 31.784 0.79%
2025-02-26 0 31.75 31.70 31.75 31.60 33.55 3,529,221 113,035,118 32.028 31.36 31.31 31.36 31.21 33.14 3,572,884 31.637 -2.46%
2025-02-25 0 32.55 32.50 32.65 30.20 32.95 3,779,000 121,556,000 32.166 32.15 32.10 32.25 29.83 32.55 3,825,753 31.773 4.49%
2025-02-24 0 31.15 31.00 31.15 30.25 31.90 2,724,336 84,942,440 31.179 30.77 30.62 30.77 29.88 31.51 2,758,041 30.798 -0.95%
2025-02-21 0 31.45 31.35 31.45 30.80 32.00 2,564,050 80,300,454 31.318 31.07 30.97 31.07 30.42 31.61 2,595,772 30.935 0.96%
2025-02-20 0 31.15 31.15 31.20 29.15 31.85 4,285,898 132,144,797 30.833 30.77 30.77 30.82 28.79 31.46 4,338,923 30.456 5.95%
2025-02-19 0 29.40 29.40 29.50 28.10 29.80 2,346,000 68,513,700 29.205 29.04 29.04 29.14 27.76 29.44 2,375,024 28.848 2.98%
2025-02-18 0 28.55 28.50 28.55 28.25 29.00 1,192,000 34,073,350 28.585 28.20 28.15 28.20 27.90 28.65 1,206,747 28.236 -0.17%
2025-02-17 0 28.60 28.55 28.60 28.00 30.00 3,687,800 105,775,150 28.683 28.25 28.20 28.25 27.66 29.63 3,733,425 28.332 -3.70%
2025-02-14 0 29.70 29.65 29.70 29.00 30.40 4,583,000 136,971,599 29.887 29.34 29.29 29.34 28.65 30.03 4,639,700 29.522 4.03%
2025-02-13 0 28.55 28.50 28.55 28.50 29.65 3,678,032 106,785,662 29.033 28.20 28.15 28.20 28.15 29.29 3,723,536 28.679 -3.87%
2025-02-12 0 29.70 29.65 29.70 28.25 29.90 4,379,000 128,386,400 29.319 29.34 29.29 29.34 27.90 29.53 4,433,176 28.960 5.13%
2025-02-11 0 28.25 28.15 28.25 27.70 28.55 1,316,200 37,119,370 28.202 27.90 27.81 27.90 27.36 28.20 1,332,484 27.857 -0.88%
2025-02-10 0 28.50 28.40 28.50 28.00 29.70 3,514,400 100,451,610 28.583 28.15 28.05 28.15 27.66 29.34 3,557,880 28.234 -1.89%
2025-02-07 0 29.05 29.00 29.05 28.15 29.20 4,083,600 117,620,910 28.803 28.69 28.65 28.69 27.81 28.84 4,134,122 28.451 1.93%
2025-02-06 0 28.50 28.45 28.55 26.65 29.35 11,207,752 318,748,432 28.440 28.15 28.10 28.20 26.32 28.99 11,346,413 28.092 8.57%
2025-02-05 0 26.25 26.20 26.25 25.50 26.85 2,136,000 56,236,650 26.328 25.93 25.88 25.93 25.19 26.52 2,162,426 26.006 0.96%
2025-02-04 0 26.00 25.90 26.00 25.30 26.60 1,462,000 38,190,000 26.122 25.68 25.58 25.68 24.99 26.27 1,480,088 25.803 2.77%
2025-02-03 0 25.30 25.30 25.40 24.90 25.70 883,000 22,310,116 25.266 24.99 24.99 25.09 24.60 25.39 893,924 24.957 -1.56%
2025-01-28 0 25.70 25.70 25.85 25.30 25.85 364,000 9,323,900 25.615 25.39 25.39 25.53 24.99 25.53 368,503 25.302 -0.58%
2025-01-27 0 25.85 25.85 25.95 25.80 27.40 2,309,500 60,643,450 26.258 25.53 25.53 25.63 25.48 27.07 2,338,073 25.937 -5.31%
2025-01-24 0 27.30 27.30 27.40 26.95 27.85 2,766,000 75,723,839 27.377 26.97 26.97 27.07 26.62 27.51 2,800,221 27.042 1.87%
2025-01-23 0 26.80 26.75 26.80 26.05 27.10 1,992,000 53,006,379 26.610 26.47 26.42 26.47 25.73 26.77 2,016,645 26.284 1.13%
2025-01-22 0 26.50 26.50 26.70 26.30 27.85 4,057,000 108,505,125 26.745 26.18 26.18 26.37 25.98 27.51 4,107,193 26.418 -4.85%
2025-01-21 0 27.85 27.75 27.90 27.20 28.50 4,452,704 123,741,671 27.790 27.51 27.41 27.56 26.87 28.15 4,507,792 27.451 2.77%
2025-01-20 0 27.10 27.05 27.10 26.85 27.65 1,828,000 49,836,688 27.263 26.77 26.72 26.77 26.52 27.31 1,850,616 26.930 1.69%
2025-01-17 0 26.65 26.60 26.65 26.20 27.85 3,900,000 104,115,050 26.696 26.32 26.27 26.32 25.88 27.51 3,948,250 26.370 -5.50%
2025-01-16 0 28.20 28.15 28.20 27.75 28.60 1,743,000 49,093,257 28.166 27.86 27.81 27.86 27.41 28.25 1,764,564 27.822 1.44%
2025-01-15 0 27.80 27.80 27.90 27.35 28.00 2,108,034 58,589,193 27.793 27.46 27.46 27.56 27.02 27.66 2,134,114 27.454 1.65%
2025-01-14 0 27.35 27.30 27.35 25.80 27.50 2,200,000 59,404,800 27.002 27.02 26.97 27.02 25.48 27.16 2,227,218 26.672 4.79%
2025-01-13 0 26.10 26.10 26.15 25.85 27.20 1,778,009 46,745,034 26.291 25.78 25.78 25.83 25.53 26.87 1,800,006 25.969 -2.97%
2025-01-10 0 26.90 26.85 26.95 26.70 27.45 1,557,000 42,260,793 27.142 26.57 26.52 26.62 26.37 27.11 1,576,263 26.811 0.00%
2025-01-09 0 26.90 26.75 26.90 25.85 27.00 1,744,968 46,573,344 26.690 26.57 26.42 26.57 25.53 26.67 1,766,557 26.364 4.06%
2025-01-08 0 25.85 25.80 25.85 25.65 27.60 3,750,125 98,181,373 26.181 25.53 25.48 25.53 25.34 27.26 3,796,521 25.861 -6.68%
2025-01-07 0 27.70 27.70 27.75 27.20 27.85 1,667,000 45,910,451 27.541 27.36 27.36 27.41 26.87 27.51 1,687,624 27.204 1.65%
2025-01-06 0 27.25 27.20 27.30 26.95 28.30 1,985,251 54,282,489 27.343 26.92 26.87 26.97 26.62 27.95 2,009,812 27.009 -2.33%
2025-01-03 0 27.90 27.85 27.90 27.65 28.30 1,750,000 48,918,950 27.954 27.56 27.51 27.56 27.31 27.95 1,771,651 27.612 0.36%
2025-01-02 0 27.80 27.75 27.80 27.30 28.35 2,772,000 76,736,725 27.683 27.46 27.41 27.46 26.97 28.00 2,806,295 27.344 -1.77%
2024-12-31 0 28.30 28.20 28.30 27.30 28.40 2,343,000 65,205,213 27.830 27.95 27.86 27.95 26.97 28.05 2,371,987 27.490 3.28%
2024-12-30 0 27.40 27.35 27.45 27.30 28.80 2,161,000 59,623,700 27.591 27.07 27.02 27.11 26.97 28.45 2,187,736 27.254 -2.49%
2024-12-27 0 28.10 28.00 28.10 27.85 29.60 4,483,004 128,050,861 28.564 27.76 27.66 27.76 27.51 29.24 4,538,467 28.215 -3.10%
2024-12-24 0 29.00 28.90 29.00 28.20 29.10 1,568,500 44,994,450 28.686 28.65 28.55 28.65 27.86 28.74 1,587,905 28.336 0.69%
2024-12-23 0 28.80 28.80 28.90 28.60 29.35 2,277,000 65,981,700 28.978 28.45 28.45 28.55 28.25 28.99 2,305,171 28.623 0.70%
2024-12-20 0 28.60 28.60 28.65 28.40 29.15 2,903,770 83,807,811 28.862 28.25 28.25 28.30 28.05 28.79 2,939,695 28.509 -1.04%
2024-12-19 0 28.90 28.80 28.90 27.60 29.15 3,292,562 94,729,412 28.771 28.55 28.45 28.55 27.26 28.79 3,333,297 28.419 2.85%
2024-12-18 0 28.10 28.05 28.10 27.60 28.45 1,558,820 43,625,302 27.986 27.76 27.71 27.76 27.26 28.10 1,578,106 27.644 2.18%
2024-12-17 0 27.50 27.50 27.60 27.30 28.20 1,699,000 47,263,900 27.819 27.16 27.16 27.26 26.97 27.86 1,720,020 27.479 -0.36%
2024-12-16 0 27.60 27.60 27.65 26.55 27.85 4,026,514 110,292,479 27.392 27.26 27.26 27.31 26.23 27.51 4,076,329 27.057 0.55%
2024-12-13 0 27.45 27.45 27.50 27.15 27.70 1,040,636 28,568,035 27.453 27.11 27.11 27.16 26.82 27.36 1,053,511 27.117 -0.72%
2024-12-12 0 27.65 27.50 27.65 27.20 28.20 2,401,000 66,244,850 27.591 27.31 27.16 27.31 26.87 27.86 2,430,705 27.253 0.73%
2024-12-11 0 27.45 27.45 27.50 27.00 27.85 1,244,000 34,176,450 27.473 27.11 27.11 27.16 26.67 27.51 1,259,391 27.137 1.67%
2024-12-10 0 27.00 27.00 27.05 26.85 29.45 4,680,000 128,867,900 27.536 26.67 26.67 26.72 26.52 29.09 4,737,900 27.199 -5.59%
2024-12-09 0 28.60 28.50 28.60 27.55 28.70 5,644,892 159,458,088 28.248 28.25 28.15 28.25 27.21 28.35 5,714,730 27.903 4.00%
2024-12-06 0 27.50 27.35 27.50 26.70 27.80 3,476,000 95,026,528 27.338 27.16 27.02 27.16 26.37 27.46 3,519,005 27.004 -1.08%
2024-12-05 0 27.80 27.75 27.80 27.10 28.10 2,297,000 63,937,950 27.835 27.46 27.41 27.46 26.77 27.76 2,325,418 27.495 1.09%
2024-12-04 0 27.50 27.50 27.55 26.95 27.75 3,569,000 98,060,088 27.476 27.16 27.16 27.21 26.62 27.41 3,613,155 27.140 2.23%
2024-12-03 0 26.90 26.85 26.90 26.70 27.70 1,820,009 49,168,442 27.016 26.57 26.52 26.57 26.37 27.36 1,842,526 26.685 -0.74%
2024-12-02 0 27.10 27.10 27.15 25.30 27.40 5,357,000 144,019,431 26.884 26.77 26.77 26.82 24.99 27.07 5,423,276 26.556 7.75%
2024-11-29 0 25.15 25.15 25.20 24.40 25.25 1,714,000 42,784,150 24.962 24.84 24.84 24.89 24.10 24.94 1,735,205 24.657 3.07%
2024-11-28 0 24.40 24.40 24.50 24.25 25.00 1,336,000 32,807,475 24.557 24.10 24.10 24.20 23.95 24.69 1,352,529 24.256 -1.81%
2024-11-27 0 24.85 24.85 24.95 23.25 25.20 3,497,000 86,238,350 24.661 24.55 24.55 24.65 22.97 24.89 3,540,264 24.359 5.30%
2024-11-26 0 23.60 23.45 23.60 23.00 23.70 1,745,462 40,903,120 23.434 23.31 23.16 23.31 22.72 23.41 1,767,057 23.148 0.43%
2024-11-25 0 23.50 23.45 23.50 23.25 24.00 2,385,522 56,286,538 23.595 23.21 23.16 23.21 22.97 23.71 2,415,035 23.307 -0.21%
2024-11-22 0 23.55 23.50 23.65 23.15 24.75 4,144,035 99,325,776 23.968 23.26 23.21 23.36 22.87 24.45 4,195,304 23.675 -1.88%
2024-11-21 0 24.00 24.00 24.05 23.70 24.60 3,162,800 75,828,380 23.975 23.71 23.71 23.76 23.41 24.30 3,201,930 23.682 -1.03%
2024-11-20 0 24.25 24.15 24.25 23.95 24.95 3,339,000 81,026,373 24.267 23.95 23.85 23.95 23.66 24.65 3,380,310 23.970 -1.62%
2024-11-19 0 24.65 24.65 24.70 24.10 25.30 2,867,000 70,771,273 24.685 24.35 24.35 24.40 23.81 24.99 2,902,470 24.383 0.82%
2024-11-18 0 24.45 24.45 24.60 24.30 25.30 2,793,000 69,131,633 24.752 24.15 24.15 24.30 24.00 24.99 2,827,555 24.449 -3.17%
2024-11-15 0 25.25 25.20 25.25 25.00 26.20 2,584,000 66,324,393 25.667 24.94 24.89 24.94 24.69 25.88 2,615,969 25.354 -0.98%
2024-11-14 0 25.50 25.40 25.50 25.30 26.50 2,019,000 52,139,150 25.824 25.19 25.09 25.19 24.99 26.18 2,043,979 25.509 -4.32%
2024-11-13 0 26.65 26.60 26.65 25.20 26.65 4,588,000 117,738,150 25.662 26.32 26.27 26.32 24.89 26.32 4,644,762 25.349 2.30%
2024-11-12 0 26.05 26.00 26.05 25.60 27.25 4,241,000 112,522,384 26.532 25.73 25.68 25.73 25.29 26.92 4,293,469 26.208 -0.57%
2024-11-11 0 26.20 26.15 26.20 24.95 26.50 6,322,000 161,926,586 25.613 25.88 25.83 25.88 24.65 26.18 6,400,215 25.300 0.19%
2024-11-08 0 26.15 26.10 26.15 25.80 28.50 8,152,000 217,544,250 26.686 25.83 25.78 25.83 25.48 28.15 8,252,855 26.360 -5.94%
2024-11-07 0 27.80 27.65 27.80 26.70 28.25 4,309,840 119,223,637 27.663 27.46 27.31 27.46 26.37 27.90 4,363,161 27.325 0.72%
2024-11-06 0 27.60 27.55 27.60 26.65 28.75 10,014,202 278,761,469 27.837 27.26 27.21 27.26 26.32 28.40 10,138,096 27.496 3.37%
2024-11-05 0 26.70 26.65 26.70 23.25 27.00 17,348,270 449,311,841 25.900 26.37 26.32 26.37 22.97 26.67 17,562,900 25.583 13.86%
2024-11-04 0 23.45 23.20 23.45 23.10 23.95 2,534,000 59,329,900 23.414 23.16 22.92 23.16 22.82 23.66 2,565,350 23.127 0.43%
2024-11-01 0 23.35 23.30 23.35 23.20 24.20 2,290,000 54,003,875 23.583 23.06 23.02 23.06 22.92 23.90 2,318,332 23.294 -3.11%
2024-10-31 0 24.10 24.10 24.20 22.85 24.65 6,326,986 152,325,195 24.076 23.81 23.81 23.90 22.57 24.35 6,405,263 23.781 4.10%
2024-10-30 0 23.15 23.15 23.30 22.90 24.00 3,641,596 85,342,770 23.436 22.87 22.87 23.02 22.62 23.71 3,686,649 23.149 0.00%
2024-10-29 0 23.15 23.10 23.15 21.45 23.60 9,790,698 224,844,753 22.965 22.87 22.82 22.87 21.19 23.31 9,911,827 22.684 8.43%
2024-10-28 0 21.35 21.35 21.55 20.50 21.60 2,640,000 56,296,600 21.325 21.09 21.09 21.29 20.25 21.34 2,672,662 21.064 3.39%
2024-10-25 0 20.65 20.65 20.70 20.55 21.80 5,250,000 110,374,150 21.024 20.40 20.40 20.45 20.30 21.53 5,314,952 20.767 -2.59%
2024-10-24 0 21.20 21.20 21.25 21.15 22.10 2,903,008 62,292,295 21.458 20.94 20.94 20.99 20.89 21.83 2,938,924 21.196 -5.15%
2024-10-23 0 22.35 22.20 22.35 21.90 22.50 2,956,000 65,725,200 22.235 22.08 21.93 22.08 21.63 22.23 2,992,571 21.963 0.90%
2024-10-22 0 22.15 22.10 22.15 21.80 22.80 4,933,426 109,939,309 22.285 21.88 21.83 21.88 21.53 22.52 4,994,462 22.012 -3.49%
2024-10-21 0 22.95 22.95 23.05 22.25 23.50 5,647,000 129,264,200 22.891 22.67 22.67 22.77 21.98 23.21 5,716,864 22.611 3.85%
2024-10-18 0 22.10 22.05 22.10 21.50 22.45 4,466,000 98,025,150 21.949 21.83 21.78 21.83 21.24 22.18 4,521,253 21.681 2.31%
2024-10-17 0 21.60 21.60 21.65 21.50 22.15 1,217,000 26,529,414 21.799 21.34 21.34 21.39 21.24 21.88 1,232,057 21.533 -0.69%
2024-10-16 0 21.75 21.75 21.90 21.10 22.10 2,255,027 49,226,096 21.830 21.48 21.48 21.63 20.84 21.83 2,282,926 21.563 2.35%
2024-10-15 0 21.25 21.25 21.30 21.10 23.00 4,504,000 98,282,175 21.821 20.99 20.99 21.04 20.84 22.72 4,559,723 21.554 -7.21%
2024-10-14 0 22.90 22.85 22.90 22.20 23.45 4,281,788 97,928,677 22.871 22.62 22.57 22.62 21.93 23.16 4,334,762 22.591 -2.76%
2024-10-10 0 23.55 23.50 23.55 23.35 24.45 3,886,458 92,882,488 23.899 23.26 23.21 23.26 23.06 24.15 3,934,541 23.607 0.21%
2024-10-09 0 23.50 23.30 23.50 22.60 24.40 6,062,000 142,429,575 23.496 23.21 23.02 23.21 22.32 24.10 6,136,998 23.208 3.30%
2024-10-08 0 22.75 22.75 22.85 22.00 24.35 7,336,532 167,991,310 22.898 22.47 22.47 22.57 21.73 24.05 7,427,299 22.618 -7.14%
2024-10-07 0 24.50 24.45 24.50 22.90 25.25 6,903,000 167,619,625 24.282 24.20 24.15 24.20 22.62 24.94 6,988,403 23.985 8.41%
2024-10-04 0 22.60 22.55 22.60 21.15 22.70 3,979,000 87,712,671 22.044 22.32 22.27 22.32 20.89 22.42 4,028,228 21.775 1.57%
2024-10-03 0 22.25 22.25 22.30 21.55 23.20 3,621,000 80,486,356 22.228 21.98 21.98 22.03 21.29 22.92 3,665,799 21.956 -4.09%
2024-10-02 0 23.20 23.15 23.20 22.40 23.40 3,353,425 76,706,287 22.874 22.92 22.87 22.92 22.13 23.11 3,394,913 22.594 2.43%
2024-09-30 0 22.65 22.60 22.65 21.95 23.50 9,463,373 211,787,120 22.380 22.37 22.32 22.37 21.68 23.21 9,580,453 22.106 -1.52%
2024-09-27 0 23.00 22.90 23.00 22.45 23.45 4,640,624 106,838,575 23.023 22.72 22.62 22.72 22.18 23.16 4,698,037 22.741 2.91%
2024-09-26 0 22.35 22.35 22.40 21.50 22.50 3,513,000 77,684,880 22.114 22.08 22.08 22.13 21.24 22.23 3,556,462 21.843 4.68%
2024-09-25 0 21.35 21.35 21.40 21.25 22.85 4,124,000 90,371,700 21.914 21.09 21.09 21.14 20.99 22.57 4,175,022 21.646 -3.17%
2024-09-24 0 22.05 22.00 22.05 21.35 22.35 2,360,000 52,117,407 22.084 21.78 21.73 21.78 21.09 22.08 2,389,198 21.814 3.28%
2024-09-23 0 21.35 21.30 21.35 21.00 22.30 1,868,000 40,217,865 21.530 21.09 21.04 21.09 20.74 22.03 1,891,111 21.267 -1.16%
2024-09-20 0 21.60 21.55 21.65 20.85 21.85 3,167,000 68,246,570 21.549 21.34 21.29 21.39 20.60 21.58 3,206,182 21.286 3.60%
2024-09-19 0 20.85 20.80 20.85 20.00 21.15 2,735,000 56,695,550 20.730 20.60 20.55 20.60 19.76 20.89 2,768,837 20.476 4.25%
2024-09-17 0 20.00 20.00 20.10 19.80 20.55 1,135,000 22,710,270 20.009 19.76 19.76 19.85 19.56 20.30 1,149,042 19.765 -2.68%
2024-09-16 0 20.55 20.45 20.55 20.30 20.85 523,000 10,697,250 20.454 20.30 20.20 20.30 20.05 20.60 529,470 20.204 -1.44%
2024-09-13 0 20.85 20.85 20.95 20.80 21.40 1,258,000 26,476,100 21.046 20.60 20.60 20.69 20.55 21.14 1,273,564 20.789 -0.71%
2024-09-12 0 21.00 20.90 21.00 20.80 21.60 1,346,000 28,423,170 21.117 20.74 20.64 20.74 20.55 21.34 1,362,653 20.859 -1.18%
2024-09-11 0 21.25 21.15 21.25 20.35 21.35 2,264,777 47,793,230 21.103 20.99 20.89 20.99 20.10 21.09 2,292,797 20.845 3.16%
2024-09-10 0 20.60 20.60 20.70 20.15 21.10 2,525,500 52,052,622 20.611 20.35 20.35 20.45 19.90 20.84 2,556,745 20.359 -1.44%
2024-09-09 0 20.90 20.85 20.95 20.50 21.50 2,069,000 43,238,200 20.898 20.64 20.60 20.69 20.25 21.24 2,094,597 20.643 -2.79%
2024-09-05 0 21.50 21.40 21.50 21.10 21.85 1,994,000 42,576,275 21.352 21.24 21.14 21.24 20.84 21.58 2,018,669 21.091 -2.27%
2024-09-04 0 22.00 22.00 22.05 21.25 22.35 3,469,000 75,213,450 21.682 21.73 21.73 21.78 20.99 22.08 3,511,918 21.417 -2.22%
2024-09-03 0 22.50 22.35 22.50 22.25 22.85 756,282 16,978,895 22.451 22.23 22.08 22.23 21.98 22.57 765,639 22.176 -0.44%
2024-09-02 0 22.60 22.50 22.60 22.15 22.95 933,000 20,987,700 22.495 22.32 22.23 22.32 21.88 22.67 944,543 22.220 -1.53%
2024-08-30 0 22.95 22.90 22.95 22.40 23.40 3,092,000 71,095,850 22.994 22.67 22.62 22.67 22.13 23.11 3,130,254 22.712 2.23%
2024-08-29 0 22.45 22.35 22.45 21.45 22.90 2,314,500 51,641,600 22.312 22.18 22.08 22.18 21.19 22.62 2,343,135 22.040 1.58%
2024-08-28 0 22.10 22.10 22.15 21.40 22.30 1,029,000 22,501,822 21.868 21.83 21.83 21.88 21.14 22.03 1,041,731 21.600 -0.67%
2024-08-27 0 22.25 22.20 22.30 21.85 22.80 2,983,000 66,127,050 22.168 21.98 21.93 22.03 21.58 22.52 3,019,905 21.897 -3.05%
2024-08-26 0 22.95 22.95 23.15 22.75 23.55 1,332,000 30,831,000 23.146 22.67 22.67 22.87 22.47 23.26 1,348,479 22.864 0.22%
2024-08-23 0 22.90 22.90 23.00 22.85 23.60 1,271,000 29,323,283 23.071 22.62 22.62 22.72 22.57 23.31 1,286,725 22.789 -1.29%
2024-08-22 0 23.20 23.20 23.30 22.90 23.70 872,334 20,228,256 23.189 22.92 22.92 23.02 22.62 23.41 883,126 22.905 -0.43%
2024-08-21 0 23.30 23.30 23.45 22.10 24.10 2,950,000 69,259,700 23.478 23.02 23.02 23.16 21.83 23.81 2,986,497 23.191 3.33%
2024-08-20 0 22.55 22.45 22.60 22.10 23.05 1,814,000 40,851,929 22.520 22.27 22.18 22.32 21.83 22.77 1,836,443 22.245 0.00%
2024-08-19 0 22.55 22.55 22.60 22.40 23.65 1,976,000 45,168,740 22.859 22.27 22.27 22.32 22.13 23.36 2,000,447 22.579 -3.84%
2024-08-16 0 23.45 23.40 23.45 21.00 23.65 7,348,000 167,169,138 22.750 23.16 23.11 23.16 20.74 23.36 7,438,908 22.472 10.87%
2024-08-15 0 21.15 21.10 21.15 20.80 21.50 1,377,000 29,137,300 21.160 20.89 20.84 20.89 20.55 21.24 1,394,036 20.901 -0.94%
2024-08-14 0 21.35 21.30 21.35 21.05 21.85 1,331,064 28,430,497 21.359 21.09 21.04 21.09 20.79 21.58 1,347,532 21.098 -0.47%
2024-08-13 0 21.45 21.30 21.45 21.10 21.50 1,090,400 23,287,254 21.357 21.19 21.04 21.19 20.84 21.24 1,103,890 21.096 2.14%
2024-08-12 0 21.00 20.95 21.10 20.95 21.55 940,324 19,958,432 21.225 20.74 20.69 20.84 20.69 21.29 951,958 20.966 -1.18%
2024-08-09 0 21.25 21.20 21.25 21.05 21.60 3,147,268 67,200,483 21.352 20.99 20.94 20.99 20.79 21.34 3,186,206 21.091 1.92%
2024-08-08 0 20.85 20.85 20.90 20.00 21.40 2,732,408 57,176,402 20.925 20.60 20.60 20.64 19.76 21.14 2,766,213 20.670 1.46%
2024-08-07 0 20.55 20.55 20.70 19.68 20.75 2,680,000 54,600,838 20.373 20.30 20.30 20.45 19.44 20.50 2,713,157 20.124 5.06%
2024-08-06 0 19.56 19.56 19.58 19.12 19.80 2,818,000 54,981,908 19.511 19.32 19.32 19.34 18.89 19.56 2,852,864 19.273 2.30%
2024-08-05 0 19.12 19.08 19.12 18.86 20.25 6,429,000 124,099,231 19.303 18.89 18.85 18.89 18.63 20.00 6,508,539 19.067 -5.58%
2024-08-02 0 20.25 20.20 20.25 20.00 20.70 2,294,000 46,540,600 20.288 20.00 19.95 20.00 19.76 20.45 2,322,381 20.040 -3.34%
2024-08-01 0 20.95 20.80 20.95 20.65 21.75 1,683,000 35,366,650 21.014 20.69 20.55 20.69 20.40 21.48 1,703,822 20.757 -2.10%
2024-07-31 0 21.40 21.40 21.45 20.40 21.55 2,299,586 48,699,310 21.177 21.14 21.14 21.19 20.15 21.29 2,328,036 20.919 4.65%
2024-07-30 0 20.45 20.35 20.45 20.30 21.10 2,924,000 59,861,514 20.473 20.20 20.10 20.20 20.05 20.84 2,960,175 20.222 -3.99%
2024-07-29 0 21.30 21.30 21.35 20.90 21.80 3,452,000 73,782,800 21.374 21.04 21.04 21.09 20.64 21.53 3,494,708 21.113 1.91%
2024-07-26 0 20.90 20.90 20.95 20.20 21.35 3,530,398 73,750,508 20.890 20.64 20.64 20.69 19.95 21.09 3,574,076 20.635 2.96%
2024-07-25 0 20.30 20.25 20.30 19.92 22.00 9,396,000 193,071,593 20.548 20.05 20.00 20.05 19.68 21.73 9,512,246 20.297 -7.94%
2024-07-24 0 22.05 22.00 22.05 21.90 23.05 3,986,000 88,770,200 22.271 21.78 21.73 21.78 21.63 22.77 4,035,314 21.998 -3.29%
2024-07-23 0 22.80 22.80 22.85 22.70 23.80 2,142,000 49,483,176 23.101 22.52 22.52 22.57 22.42 23.51 2,168,501 22.819 -1.94%
2024-07-22 0 23.25 23.25 23.35 22.50 23.90 3,605,000 83,449,974 23.148 22.97 22.97 23.06 22.23 23.61 3,649,601 22.866 -1.06%
2024-07-19 0 23.50 23.50 23.60 23.00 23.80 2,200,000 51,739,725 23.518 23.21 23.21 23.31 22.72 23.51 2,227,218 23.231 0.43%
2024-07-18 0 23.40 23.40 23.45 22.40 23.95 3,076,000 70,498,550 22.919 23.11 23.11 23.16 22.13 23.66 3,114,056 22.639 0.00%
2024-07-17 0 23.40 23.35 23.40 23.30 25.15 5,443,824 130,524,035 23.977 23.11 23.06 23.11 23.02 24.84 5,511,174 23.684 -6.96%
2024-07-16 0 25.15 25.15 25.20 24.00 25.20 4,896,200 121,434,779 24.802 24.84 24.84 24.89 23.71 24.89 4,956,775 24.499 5.23%
2024-07-15 0 23.90 23.90 23.95 23.80 25.35 3,710,236 89,516,869 24.127 23.61 23.61 23.66 23.51 25.04 3,756,139 23.832 -4.40%
2024-07-12 0 25.00 24.95 25.00 24.05 25.35 5,090,646 126,687,748 24.886 24.69 24.65 24.69 23.76 25.04 5,153,627 24.582 -0.60%
2024-07-11 0 25.15 25.10 25.15 24.15 25.70 5,567,236 138,891,720 24.948 24.84 24.79 24.84 23.85 25.39 5,636,113 24.643 3.29%
2024-07-10 0 24.35 24.25 24.35 24.00 24.80 2,695,441 65,697,027 24.373 24.05 23.95 24.05 23.71 24.50 2,728,789 24.076 0.00%
2024-07-09 0 24.35 24.25 24.35 22.15 24.75 6,837,898 164,401,449 24.043 24.05 23.95 24.05 21.88 24.45 6,922,496 23.749 7.03%
2024-07-08 0 22.75 22.70 22.75 22.30 23.40 3,126,600 71,103,450 22.742 22.47 22.42 22.47 22.03 23.11 3,165,282 22.464 -2.78%
2024-07-05 0 23.40 23.30 23.40 22.50 23.85 2,235,000 51,732,256 23.146 23.11 23.02 23.11 22.23 23.56 2,262,651 22.864 -0.43%
2024-07-04 0 23.50 23.50 23.55 23.45 24.50 3,497,000 84,001,069 24.021 23.21 23.21 23.26 23.16 24.20 3,540,264 23.727 -0.42%
2024-07-03 0 23.60 23.60 23.65 23.20 24.50 4,059,622 97,156,092 23.932 23.31 23.31 23.36 22.92 24.20 4,109,847 23.640 2.16%
2024-07-02 0 23.10 23.05 23.10 22.90 24.80 5,695,800 134,707,380 23.650 22.82 22.77 22.82 22.62 24.50 5,766,268 23.361 -5.91%
2024-06-28 0 24.55 24.50 24.55 23.20 24.80 5,593,540 135,887,642 24.294 24.25 24.20 24.25 22.92 24.50 5,662,743 23.997 5.14%
2024-06-27 0 23.35 23.30 23.35 22.35 23.85 3,908,000 91,318,264 23.367 23.06 23.02 23.06 22.08 23.56 3,956,349 23.081 3.09%
2024-06-26 0 22.65 22.65 22.70 22.40 23.35 3,061,000 69,678,684 22.763 22.37 22.37 22.42 22.13 23.06 3,098,870 22.485 -0.44%
2024-06-25 0 22.75 22.75 22.95 22.30 23.15 2,081,000 47,213,656 22.688 22.47 22.47 22.67 22.03 22.87 2,106,746 22.411 -1.09%
2024-06-24 0 23.00 22.95 23.00 22.25 23.55 4,500,000 102,232,900 22.718 22.72 22.67 22.72 21.98 23.26 4,555,673 22.441 -0.65%
2024-06-21 0 23.15 23.15 23.25 22.70 24.00 3,927,622 91,731,753 23.356 22.87 22.87 22.97 22.42 23.71 3,976,214 23.070 -3.54%
2024-06-20 0 24.00 23.95 24.00 23.15 24.45 3,158,500 75,718,200 23.973 23.71 23.66 23.71 22.87 24.15 3,197,577 23.680 1.27%
2024-06-19 0 23.70 23.65 23.70 23.25 24.45 4,004,000 94,757,750 23.666 23.41 23.36 23.41 22.97 24.15 4,053,537 23.377 -2.87%
2024-06-18 0 24.40 24.25 24.40 23.70 24.80 5,196,100 126,111,255 24.270 24.10 23.95 24.10 23.41 24.50 5,260,385 23.974 1.04%
2024-06-17 0 24.15 24.10 24.15 21.90 24.50 9,588,000 227,825,350 23.762 23.85 23.81 23.85 21.63 24.20 9,706,621 23.471 8.30%
2024-06-14 0 22.30 22.25 22.30 21.05 22.45 3,468,725 75,300,017 21.708 22.03 21.98 22.03 20.79 22.18 3,511,640 21.443 2.53%
2024-06-13 0 21.75 21.65 21.75 20.95 21.75 3,152,000 67,721,507 21.485 21.48 21.39 21.48 20.69 21.48 3,190,996 21.223 4.57%
2024-06-12 0 20.80 20.75 20.80 20.40 21.95 6,295,000 132,929,350 21.117 20.55 20.50 20.55 20.15 21.68 6,372,881 20.859 2.46%
2024-06-11 0 20.30 20.30 20.35 19.20 20.65 6,184,696 123,219,014 19.923 20.05 20.05 20.10 18.97 20.40 6,261,212 19.680 -1.69%
2024-06-07 0 20.65 20.65 20.70 20.35 22.60 8,674,744 182,064,163 20.988 20.40 20.40 20.45 20.10 22.32 8,782,067 20.731 -8.63%
2024-06-06 0 22.60 22.60 22.70 22.10 23.10 4,820,000 109,770,274 22.774 22.32 22.32 22.42 21.83 22.82 4,879,632 22.496 3.43%
2024-06-05 0 21.85 21.85 21.90 21.65 22.15 1,527,000 33,382,600 21.862 21.58 21.58 21.63 21.39 21.88 1,545,892 21.594 -0.46%
2024-06-04 0 21.95 21.95 22.00 21.20 22.20 2,456,000 53,773,000 21.895 21.68 21.68 21.73 20.94 21.93 2,486,385 21.627 1.62%
2024-06-03 0 21.60 21.55 21.65 21.20 21.85 2,108,400 45,342,510 21.506 21.34 21.29 21.39 20.94 21.58 2,134,485 21.243 1.65%
2024-05-31 0 21.25 21.25 21.30 21.20 22.60 3,564,000 77,787,400 21.826 20.99 20.99 21.04 20.94 22.32 3,608,093 21.559 -3.41%
2024-05-30 0 22.00 21.85 22.00 20.90 22.00 3,741,000 81,117,400 21.683 21.73 21.58 21.73 20.64 21.73 3,787,283 21.418 4.02%
2024-05-29 0 21.15 21.15 21.25 20.95 21.65 1,790,915 38,023,456 21.231 20.89 20.89 20.99 20.69 21.39 1,813,072 20.972 -0.94%
2024-05-28 0 21.35 21.30 21.40 21.05 22.50 4,825,249 104,541,329 21.666 21.09 21.04 21.14 20.79 22.23 4,884,946 21.401 1.18%
2024-05-27 0 21.10 21.10 21.25 20.60 21.65 5,253,818 111,064,062 21.140 20.84 20.84 20.99 20.35 21.39 5,318,818 20.881 0.96%
2024-05-24 0 20.90 20.85 20.90 20.60 21.65 4,826,219 101,389,530 21.008 20.64 20.60 20.64 20.35 21.39 4,885,928 20.751 -1.88%
2024-05-23 0 21.30 21.30 21.35 21.00 21.95 2,863,726 61,324,523 21.414 21.04 21.04 21.09 20.74 21.68 2,899,156 21.153 -2.07%
2024-05-22 0 21.75 21.70 21.75 20.30 22.05 8,118,000 174,934,050 21.549 21.48 21.43 21.48 20.05 21.78 8,218,435 21.286 6.10%
2024-05-21 0 20.50 20.45 20.50 19.44 20.65 6,743,321 136,450,864 20.235 20.25 20.20 20.25 19.20 20.40 6,826,748 19.988 4.70%
2024-05-20 0 19.58 19.54 19.58 19.02 19.70 2,171,141 42,091,369 19.387 19.34 19.30 19.34 18.79 19.46 2,198,002 19.150 1.03%
2024-05-17 0 19.38 19.32 19.38 19.16 20.05 2,574,000 50,429,996 19.592 19.14 19.08 19.14 18.93 19.80 2,605,845 19.353 -2.42%
2024-05-16 0 19.86 19.84 19.88 18.88 20.15 3,117,949 61,679,714 19.782 19.62 19.60 19.64 18.65 19.90 3,156,524 19.540 4.20%
2024-05-14 0 19.06 19.02 19.06 18.86 20.20 6,652,920 130,275,330 19.582 18.83 18.79 18.83 18.63 19.95 6,735,229 19.342 1.06%
2024-05-13 0 18.86 18.84 18.86 18.22 19.20 4,205,666 79,224,210 18.838 18.63 18.61 18.63 18.00 18.97 4,257,698 18.607 -0.21%
2024-05-10 0 18.90 18.90 18.92 18.54 19.70 4,357,933 82,614,303 18.957 18.67 18.67 18.69 18.31 19.46 4,411,849 18.726 -0.21%
2024-05-09 0 18.94 18.88 18.94 18.40 18.98 4,410,000 82,742,200 18.762 18.71 18.65 18.71 18.18 18.75 4,464,560 18.533 3.50%
2024-05-08 0 18.30 18.30 18.32 18.28 19.46 5,699,598 106,606,734 18.704 18.08 18.08 18.10 18.06 19.22 5,770,113 18.476 -5.96%
2024-05-07 0 19.46 19.46 19.52 19.28 20.30 4,971,813 98,341,961 19.780 19.22 19.22 19.28 19.04 20.05 5,033,324 19.538 -0.82%
2024-05-06 0 19.62 19.62 19.70 18.50 19.80 10,283,000 197,443,610 19.201 19.38 19.38 19.46 18.27 19.56 10,410,220 18.966 6.75%
2024-05-03 0 18.38 18.38 18.40 18.10 18.60 3,447,000 63,380,700 18.387 18.16 18.16 18.18 17.88 18.37 3,489,646 18.163 2.45%
2024-05-02 0 17.94 17.90 17.94 17.70 18.20 515,000 9,271,300 18.003 17.72 17.68 17.72 17.48 17.98 521,372 17.783 0.34%
2024-04-30 0 17.88 17.84 17.88 17.58 18.08 1,416,000 25,436,920 17.964 17.66 17.62 17.66 17.37 17.86 1,433,519 17.744 0.45%
2024-04-29 0 17.80 17.78 17.80 17.64 18.18 3,315,000 59,436,760 17.930 17.58 17.56 17.58 17.42 17.96 3,356,013 17.711 1.48%
2024-04-26 0 17.54 17.54 17.56 17.20 17.98 2,590,000 45,513,200 17.573 17.33 17.33 17.35 16.99 17.76 2,622,043 17.358 2.10%
2024-04-25 0 17.18 17.14 17.18 17.02 17.62 1,760,000 30,481,700 17.319 16.97 16.93 16.97 16.81 17.40 1,781,774 17.107 -0.46%
2024-04-24 0 17.26 17.26 17.28 17.00 17.80 1,822,000 31,672,360 17.383 17.05 17.05 17.07 16.79 17.58 1,844,542 17.171 1.29%
2024-04-23 0 17.04 17.04 17.12 16.30 17.28 3,728,000 63,054,600 16.914 16.83 16.83 16.91 16.10 17.07 3,774,122 16.707 4.54%
2024-04-22 0 16.30 16.28 16.30 15.48 16.42 2,306,000 37,297,220 16.174 16.10 16.08 16.10 15.29 16.22 2,334,530 15.976 5.30%
2024-04-19 0 15.48 15.46 15.50 15.40 16.42 5,031,550 79,502,533 15.801 15.29 15.27 15.31 15.21 16.22 5,093,800 15.608 -5.72%
2024-04-18 0 16.42 16.42 16.50 16.10 16.62 1,642,000 26,909,760 16.388 16.22 16.22 16.30 15.90 16.42 1,662,315 16.188 0.37%
2024-04-17 0 16.36 16.36 16.46 16.10 16.56 3,161,000 51,519,760 16.299 16.16 16.16 16.26 15.90 16.36 3,200,107 16.099 1.49%
2024-04-16 0 16.12 16.12 16.14 16.00 16.96 2,473,062 40,187,036 16.250 15.92 15.92 15.94 15.80 16.75 2,503,658 16.051 -4.05%
2024-04-15 0 16.80 16.80 16.84 16.10 17.22 3,205,000 53,293,140 16.628 16.59 16.59 16.63 15.90 17.01 3,244,652 16.425 0.00%
2024-04-12 0 16.80 16.80 16.84 16.80 17.38 2,278,000 38,594,890 16.942 16.59 16.59 16.63 16.59 17.17 2,306,183 16.735 -1.52%
2024-04-11 0 17.06 17.06 17.08 16.70 17.14 2,236,000 37,806,900 16.908 16.85 16.85 16.87 16.50 16.93 2,263,663 16.702 0.59%
2024-04-10 0 16.96 16.96 17.06 16.92 17.60 1,409,256 24,040,077 17.059 16.75 16.75 16.85 16.71 17.38 1,426,691 16.850 -2.19%
2024-04-09 0 17.34 17.34 17.36 16.98 17.40 1,445,000 24,903,180 17.234 17.13 17.13 17.15 16.77 17.19 1,462,877 17.023 2.73%
2024-04-08 0 16.88 16.86 16.88 16.60 17.20 2,169,573 36,768,293 16.947 16.67 16.65 16.67 16.40 16.99 2,196,415 16.740 0.24%
2024-04-05 0 16.84 16.84 16.86 16.40 17.20 2,160,000 36,116,400 16.721 16.63 16.63 16.65 16.20 16.99 2,186,723 16.516 -2.55%
2024-04-03 0 17.28 17.22 17.28 17.02 18.44 7,147,615 125,254,468 17.524 17.07 17.01 17.07 16.81 18.21 7,236,044 17.310 -6.39%
2024-04-02 0 18.46 18.36 18.46 18.30 19.40 3,480,896 65,691,300 18.872 18.23 18.14 18.23 18.08 19.16 3,523,961 18.641 -1.39%
2024-03-28 0 18.72 18.70 18.72 17.50 19.06 3,831,000 71,409,820 18.640 18.49 18.47 18.49 17.29 18.83 3,878,397 18.412 5.76%
2024-03-27 0 17.70 17.70 17.76 17.54 18.30 2,260,500 40,244,210 17.803 17.48 17.48 17.54 17.33 18.08 2,288,467 17.586 -0.34%
2024-03-26 0 17.76 17.76 17.82 17.72 19.44 5,677,500 104,773,790 18.454 17.54 17.54 17.60 17.50 19.20 5,747,741 18.229 -3.16%
2024-03-25 0 18.34 18.34 18.38 18.10 19.20 5,749,632 108,213,721 18.821 18.12 18.12 18.16 17.88 18.97 5,820,766 18.591 -0.76%
2024-03-22 0 18.48 18.48 18.58 17.06 19.46 10,937,000 203,938,700 18.647 18.25 18.25 18.35 16.85 19.22 11,072,311 18.419 5.12%
2024-03-21 0 17.58 17.52 17.58 17.12 18.40 3,621,000 63,751,780 17.606 17.37 17.31 17.37 16.91 18.18 3,665,799 17.391 -1.68%
2024-03-20 0 17.88 17.88 17.90 17.72 18.60 2,285,000 41,232,680 18.045 17.66 17.66 17.68 17.50 18.37 2,313,270 17.824 1.59%
2024-03-19 0 17.60 17.60 17.70 17.00 18.38 6,296,659 112,917,948 17.933 17.38 17.38 17.48 16.79 18.16 6,374,560 17.714 1.73%
2024-03-18 0 17.30 17.28 17.30 15.80 17.48 6,052,500 102,473,977 16.931 17.09 17.07 17.09 15.61 17.27 6,127,381 16.724 7.45%
2024-03-15 0 16.10 16.10 16.12 15.62 16.16 4,154,000 66,404,880 15.986 15.90 15.90 15.92 15.43 15.96 4,205,393 15.790 0.50%
2024-03-14 0 16.02 16.00 16.02 15.90 17.00 3,896,613 63,007,173 16.170 15.82 15.80 15.82 15.71 16.79 3,944,821 15.972 -5.21%
2024-03-13 0 16.90 16.86 16.90 16.32 17.12 2,593,582 43,466,804 16.759 16.69 16.65 16.69 16.12 16.91 2,625,669 16.555 2.80%
2024-03-12 0 16.44 16.42 16.46 16.18 16.84 5,649,000 92,561,240 16.385 16.24 16.22 16.26 15.98 16.63 5,718,889 16.185 -1.79%
2024-03-11 0 16.74 16.72 16.74 16.40 17.18 2,690,739 44,779,027 16.642 16.54 16.52 16.54 16.20 16.97 2,724,028 16.439 -0.12%
2024-03-08 0 16.76 16.76 16.82 16.30 16.94 4,141,000 68,471,170 16.535 16.56 16.56 16.61 16.10 16.73 4,192,232 16.333 0.36%
2024-03-07 0 16.70 16.70 16.72 16.44 17.68 5,121,500 85,845,170 16.762 16.50 16.50 16.52 16.24 17.46 5,184,862 16.557 -4.24%
2024-03-06 0 17.44 17.44 17.54 16.72 18.34 5,918,300 102,573,660 17.332 17.23 17.23 17.33 16.52 18.12 5,991,520 17.120 -5.22%
2024-03-05 0 18.40 18.34 18.42 18.24 18.90 2,760,000 51,030,800 18.489 18.18 18.12 18.19 18.02 18.67 2,794,146 18.263 -3.06%
2024-03-04 0 18.98 18.98 19.14 18.58 19.38 1,934,496 36,805,072 19.026 18.75 18.75 18.91 18.35 19.14 1,958,429 18.793 0.32%
2024-03-01 0 18.92 18.92 18.94 18.32 19.20 2,300,829 43,660,186 18.976 18.69 18.69 18.71 18.10 18.97 2,329,295 18.744 3.28%
2024-02-29 0 18.32 18.32 18.38 18.24 18.82 2,429,000 44,928,740 18.497 18.10 18.10 18.16 18.02 18.59 2,459,051 18.271 -1.51%
2024-02-28 0 18.60 18.60 18.68 18.44 20.05 4,636,600 88,990,382 19.193 18.37 18.37 18.45 18.21 19.80 4,693,963 18.958 0.22%
2024-02-27 0 18.56 18.54 18.60 18.04 18.74 2,326,000 42,894,620 18.441 18.33 18.31 18.37 17.82 18.51 2,354,777 18.216 -0.75%
2024-02-26 0 18.70 18.68 18.70 17.56 19.10 5,196,500 97,063,585 18.679 18.47 18.45 18.47 17.35 18.87 5,260,790 18.450 5.65%
2024-02-23 0 17.70 17.62 17.70 16.40 18.08 5,427,569 93,981,664 17.316 17.48 17.40 17.48 16.20 17.86 5,494,718 17.104 3.63%
2024-02-22 0 17.08 17.08 17.10 16.88 17.80 4,069,000 69,879,044 17.174 16.87 16.87 16.89 16.67 17.58 4,119,341 16.964 -3.06%
2024-02-21 0 17.62 17.60 17.62 16.50 17.78 2,924,304 51,084,996 17.469 17.40 17.38 17.40 16.30 17.56 2,960,483 17.256 6.53%
2024-02-20 0 16.54 16.50 16.54 16.30 17.44 4,713,000 78,571,637 16.671 16.34 16.30 16.34 16.10 17.23 4,771,309 16.468 -4.28%
2024-02-19 0 17.28 17.22 17.28 16.74 17.88 4,134,244 70,847,593 17.137 17.07 17.01 17.07 16.54 17.66 4,185,392 16.927 -3.14%
2024-02-16 0 17.84 17.74 17.84 17.56 17.88 1,152,500 20,455,883 17.749 17.62 17.52 17.62 17.35 17.66 1,166,759 17.532 0.68%
2024-02-15 0 17.72 17.60 17.72 17.10 17.82 881,000 15,397,160 17.477 17.50 17.38 17.50 16.89 17.60 891,900 17.263 1.03%
2024-02-14 0 17.54 17.52 17.60 17.24 18.26 1,634,500 28,722,390 17.573 17.33 17.31 17.38 17.03 18.04 1,654,722 17.358 -3.94%
2024-02-09 0 18.26 18.14 18.26 17.96 18.38 482,000 8,726,800 18.105 18.04 17.92 18.04 17.74 18.16 487,963 17.884 -0.76%
2024-02-08 0 18.40 18.38 18.40 17.08 18.68 5,298,000 97,212,891 18.349 18.18 18.16 18.18 16.87 18.45 5,363,546 18.125 7.10%
2024-02-07 0 17.18 17.18 17.24 16.96 18.22 5,514,000 97,142,180 17.617 16.97 16.97 17.03 16.75 18.00 5,582,218 17.402 0.35%
2024-02-06 0 17.12 17.12 17.22 16.12 17.22 4,130,080 69,631,416 16.860 16.91 16.91 17.01 15.92 17.01 4,181,177 16.654 5.16%
2024-02-05 0 16.28 16.20 16.32 15.38 16.76 3,610,000 58,225,520 16.129 16.08 16.00 16.12 15.19 16.56 3,654,662 15.932 2.39%
2024-02-02 0 15.90 15.84 15.90 15.66 17.14 3,933,230 64,075,624 16.291 15.71 15.65 15.71 15.47 16.93 3,981,891 16.092 -4.10%
2024-02-01 0 16.58 16.56 16.58 15.90 16.88 3,396,000 56,095,690 16.518 16.38 16.36 16.38 15.71 16.67 3,438,015 16.316 3.62%
2024-01-31 0 16.00 16.00 16.06 15.24 16.54 6,866,000 108,477,639 15.799 15.80 15.80 15.86 15.05 16.34 6,950,945 15.606 -4.42%
2024-01-30 0 16.74 16.72 16.74 16.60 17.90 1,870,000 31,688,600 16.946 16.54 16.52 16.54 16.40 17.68 1,893,135 16.739 -6.27%
2024-01-29 0 17.86 17.76 17.86 16.90 17.94 2,100,000 36,659,660 17.457 17.64 17.54 17.64 16.69 17.72 2,125,981 17.244 3.12%
2024-01-26 0 17.32 17.30 17.32 17.18 18.80 5,691,758 100,497,864 17.657 17.11 17.09 17.11 16.97 18.57 5,762,176 17.441 -8.26%
2024-01-25 0 18.88 18.80 18.88 18.26 19.14 2,478,092 46,550,534 18.785 18.65 18.57 18.65 18.04 18.91 2,508,751 18.555 -0.42%
2024-01-24 0 18.96 18.90 18.98 18.22 19.12 2,959,000 55,310,021 18.692 18.73 18.67 18.75 18.00 18.89 2,995,608 18.464 3.38%
2024-01-23 0 18.34 18.32 18.34 17.80 18.60 2,285,000 41,771,980 18.281 18.12 18.10 18.12 17.58 18.37 2,313,270 18.058 2.00%
2024-01-22 0 17.98 17.98 18.02 17.84 18.98 1,851,000 33,706,034 18.210 17.76 17.76 17.80 17.62 18.75 1,873,900 17.987 -3.95%
2024-01-19 0 18.72 18.62 18.74 18.34 19.48 3,071,210 58,006,887 18.887 18.49 18.39 18.51 18.12 19.24 3,109,207 18.656 2.52%
2024-01-18 0 18.26 18.18 18.26 17.60 18.58 8,985,443 161,431,978 17.966 18.04 17.96 18.04 17.38 18.35 9,096,610 17.746 -1.19%
2024-01-17 0 18.48 18.38 18.50 17.20 20.70 11,260,320 206,052,722 18.299 18.25 18.16 18.27 16.99 20.45 11,399,631 18.075 -9.19%
2024-01-16 0 20.35 20.35 20.40 20.30 20.85 1,262,000 25,851,450 20.485 20.10 20.10 20.15 20.05 20.60 1,277,613 20.234 -0.49%
2024-01-15 0 20.45 20.45 20.55 19.76 20.90 4,115,000 83,221,040 20.224 20.20 20.20 20.30 19.52 20.64 4,165,910 19.977 -1.21%
2024-01-12 0 20.70 20.70 20.75 20.50 21.05 1,967,000 40,771,650 20.728 20.45 20.45 20.50 20.25 20.79 1,991,335 20.475 -3.04%
2024-01-11 0 21.35 21.25 21.35 20.40 21.45 2,308,000 48,910,800 21.192 21.09 20.99 21.09 20.15 21.19 2,336,554 20.933 3.39%
2024-01-10 0 20.65 20.65 20.70 20.10 21.45 2,522,000 52,508,400 20.820 20.40 20.40 20.45 19.85 21.19 2,553,202 20.566 0.24%
2024-01-09 0 20.60 20.60 20.65 20.45 21.85 2,305,000 48,351,850 20.977 20.35 20.35 20.40 20.20 21.58 2,333,517 20.721 0.49%
2024-01-08 0 20.50 20.45 20.50 20.20 21.60 3,821,000 78,536,123 20.554 20.25 20.20 20.25 19.95 21.34 3,868,273 20.303 -3.98%
2024-01-05 0 21.35 21.35 21.40 21.30 22.45 3,020,000 65,153,350 21.574 21.09 21.09 21.14 21.04 22.18 3,057,363 21.310 -2.73%
2024-01-04 0 21.95 21.95 22.00 21.10 22.80 3,034,000 67,175,125 22.141 21.68 21.68 21.73 20.84 22.52 3,071,536 21.870 2.57%
2024-01-03 0 21.40 21.35 21.40 21.10 22.90 5,801,440 125,326,634 21.603 21.14 21.09 21.14 20.84 22.62 5,873,215 21.339 -6.14%
2024-01-02 0 22.80 22.80 22.85 22.35 23.70 2,756,000 62,726,221 22.760 22.52 22.52 22.57 22.08 23.41 2,790,097 22.482 -1.08%
2023-12-29 0 23.05 23.00 23.05 21.05 23.30 4,894,000 110,457,325 22.570 22.77 22.72 22.77 20.79 23.02 4,954,548 22.294 6.71%
2023-12-28 0 21.60 21.60 21.65 21.20 21.90 2,208,864 47,658,264 21.576 21.34 21.34 21.39 20.94 21.63 2,236,192 21.312 0.47%
2023-12-27 0 21.50 21.45 21.50 20.30 22.50 6,433,000 137,715,875 21.408 21.24 21.19 21.24 20.05 22.23 6,512,588 21.146 2.14%
2023-12-22 0 21.05 21.05 21.10 20.80 21.70 1,876,000 39,560,950 21.088 20.79 20.79 20.84 20.55 21.43 1,899,210 20.830 -2.55%
2023-12-21 0 21.60 21.50 21.60 20.30 21.75 4,484,000 94,601,650 21.098 21.34 21.24 21.34 20.05 21.48 4,539,475 20.840 -0.69%
2023-12-20 0 21.75 21.75 21.80 21.25 22.25 3,265,390 71,012,731 21.747 21.48 21.48 21.53 20.99 21.98 3,305,789 21.481 -0.68%
2023-12-19 0 21.90 21.90 21.95 20.55 22.20 3,103,000 67,136,950 21.636 21.63 21.63 21.68 20.30 21.93 3,141,390 21.372 4.29%
2023-12-18 0 21.00 20.95 21.00 20.55 22.45 3,880,000 82,368,050 21.229 20.74 20.69 20.74 20.30 22.18 3,928,003 20.969 -5.62%
2023-12-15 0 22.25 22.25 22.30 21.75 22.65 3,471,743 77,253,645 22.252 21.98 21.98 22.03 21.48 22.37 3,514,695 21.980 2.30%
2023-12-14 0 21.75 21.65 21.75 20.75 21.90 4,020,600 86,292,617 21.463 21.48 21.39 21.48 20.50 21.63 4,070,342 21.200 4.82%
2023-12-13 0 20.75 20.70 20.75 20.35 21.40 2,004,000 41,901,250 20.909 20.50 20.45 20.50 20.10 21.14 2,028,793 20.653 0.00%
2023-12-12 0 20.75 20.70 20.80 19.80 21.30 2,768,240 57,748,579 20.861 20.50 20.45 20.55 19.56 21.04 2,802,488 20.606 4.48%
2023-12-11 0 19.86 19.74 19.86 19.30 19.92 1,955,526 38,418,287 19.646 19.62 19.50 19.62 19.06 19.68 1,979,719 19.406 2.69%
2023-12-08 0 19.34 19.34 19.44 18.92 19.52 2,968,800 57,212,989 19.271 19.10 19.10 19.20 18.69 19.28 3,005,530 19.036 -0.10%
2023-12-07 0 19.36 19.34 19.36 18.74 19.70 2,899,000 55,522,240 19.152 19.12 19.10 19.12 18.51 19.46 2,934,866 18.918 -0.21%
2023-12-06 0 19.40 19.36 19.44 18.54 19.66 2,990,000 57,738,370 19.311 19.16 19.12 19.20 18.31 19.42 3,026,992 19.075 4.19%
2023-12-05 0 18.62 18.52 18.62 18.40 19.22 3,347,000 63,015,760 18.828 18.39 18.29 18.39 18.18 18.99 3,388,409 18.597 -3.02%
2023-12-04 0 19.20 19.18 19.20 18.94 20.20 3,730,000 72,265,740 19.374 18.97 18.95 18.97 18.71 19.95 3,776,147 19.137 -4.00%
2023-12-01 0 20.00 20.00 20.05 19.16 20.10 1,756,000 34,713,470 19.769 19.76 19.76 19.80 18.93 19.85 1,777,725 19.527 1.83%
2023-11-30 0 19.64 19.64 19.70 19.42 20.35 3,004,109 59,272,272 19.730 19.40 19.40 19.46 19.18 20.10 3,041,275 19.489 -1.70%
2023-11-29 0 19.98 19.98 20.00 19.44 21.65 7,491,000 152,645,026 20.377 19.74 19.74 19.76 19.20 21.39 7,583,678 20.128 -4.17%
2023-11-28 0 20.85 20.80 20.85 19.92 21.65 9,718,000 204,699,520 21.064 20.60 20.55 20.60 19.68 21.39 9,838,230 20.807 3.99%
2023-11-27 0 20.05 20.00 20.10 19.52 20.20 1,747,519 34,918,087 19.982 19.80 19.76 19.85 19.28 19.95 1,769,139 19.737 2.30%
2023-11-24 0 19.60 19.56 19.62 19.20 19.94 2,432,000 47,573,120 19.561 19.36 19.32 19.38 18.97 19.70 2,462,088 19.322 -0.10%
2023-11-23 0 19.62 19.62 19.70 19.12 19.84 1,850,000 36,286,054 19.614 19.38 19.38 19.46 18.89 19.60 1,872,888 19.374 1.98%
2023-11-22 0 19.24 19.20 19.24 19.00 20.40 4,193,000 81,122,096 19.347 19.00 18.97 19.00 18.77 20.15 4,244,875 19.111 -3.61%
2023-11-21 0 19.96 19.96 20.00 19.50 20.10 2,235,000 44,294,619 19.819 19.72 19.72 19.76 19.26 19.85 2,262,651 19.576 -0.20%
2023-11-20 0 20.00 19.98 20.00 19.94 20.60 3,289,000 66,728,750 20.289 19.76 19.74 19.76 19.70 20.35 3,329,691 20.041 0.00%
2023-11-17 0 20.00 19.96 20.00 19.50 20.30 4,328,000 86,222,290 19.922 19.76 19.72 19.76 19.26 20.05 4,381,545 19.679 2.99%
2023-11-16 0 19.42 19.34 19.42 19.02 19.72 2,480,000 48,188,400 19.431 19.18 19.10 19.18 18.79 19.48 2,510,682 19.193 1.36%
2023-11-15 0 19.16 19.12 19.16 18.86 19.66 3,404,000 65,543,480 19.255 18.93 18.89 18.93 18.63 19.42 3,446,114 19.020 1.70%
2023-11-14 0 18.84 18.80 18.84 18.42 19.28 3,119,000 59,121,849 18.955 18.61 18.57 18.61 18.19 19.04 3,157,588 18.724 1.51%
2023-11-13 0 18.56 18.50 18.56 18.38 19.30 3,558,000 66,718,748 18.752 18.33 18.27 18.33 18.16 19.06 3,602,019 18.523 2.32%
2023-11-10 0 18.14 18.14 18.16 17.32 18.32 3,724,000 66,788,490 17.935 17.92 17.92 17.94 17.11 18.10 3,770,073 17.715 2.25%
2023-11-09 0 17.74 17.74 17.76 17.50 19.00 4,893,000 88,696,212 18.127 17.52 17.52 17.54 17.29 18.77 4,953,536 17.906 -4.42%
2023-11-08 0 18.56 18.52 18.56 18.48 19.62 3,372,000 63,351,860 18.788 18.33 18.29 18.33 18.25 19.38 3,413,718 18.558 -4.13%
2023-11-07 0 19.36 19.34 19.36 19.26 19.86 2,113,000 41,335,979 19.563 19.12 19.10 19.12 19.02 19.62 2,139,142 19.324 0.21%
2023-11-06 0 19.32 19.32 19.34 19.00 19.98 6,284,000 122,506,661 19.495 19.08 19.08 19.10 18.77 19.74 6,361,745 19.257 3.43%
2023-11-03 0 18.68 18.68 18.70 17.84 18.86 4,543,000 83,582,460 18.398 18.45 18.45 18.47 17.62 18.63 4,599,205 18.173 2.64%
2023-11-02 0 18.20 18.16 18.20 18.02 19.04 2,054,000 37,809,240 18.408 17.98 17.94 17.98 17.80 18.81 2,079,412 18.183 -2.15%
2023-11-01 0 18.60 18.58 18.60 18.02 18.96 2,655,109 49,158,218 18.515 18.37 18.35 18.37 17.80 18.73 2,687,958 18.288 -0.85%
2023-10-31 0 18.76 18.72 18.76 18.50 19.58 2,139,000 40,378,020 18.877 18.53 18.49 18.53 18.27 19.34 2,165,463 18.646 -3.30%
2023-10-30 0 19.40 19.34 19.40 18.00 19.58 6,052,369 116,026,394 19.170 19.16 19.10 19.16 17.78 19.34 6,127,248 18.936 6.48%
2023-10-27 0 18.22 18.22 18.30 17.66 18.36 3,256,847 58,928,817 18.094 18.00 18.00 18.08 17.44 18.14 3,297,140 17.873 1.11%
2023-10-26 0 18.02 18.02 18.04 17.46 18.20 2,652,000 47,716,380 17.993 17.80 17.80 17.82 17.25 17.98 2,684,810 17.773 0.22%
2023-10-25 0 17.98 17.94 17.98 17.46 18.18 5,407,255 96,757,268 17.894 17.76 17.72 17.76 17.25 17.96 5,474,153 17.675 4.78%
2023-10-24 0 17.16 17.14 17.16 16.72 17.68 4,807,000 81,948,400 17.048 16.95 16.93 16.95 16.52 17.46 4,866,472 16.839 -0.46%
2023-10-20 0 17.24 17.20 17.26 16.60 17.28 3,483,000 59,337,580 17.036 17.03 16.99 17.05 16.40 17.07 3,526,091 16.828 2.13%
2023-10-19 0 16.88 16.86 16.88 15.96 16.96 3,386,000 56,176,941 16.591 16.67 16.65 16.67 15.76 16.75 3,427,891 16.388 2.68%
2023-10-18 0 16.44 16.34 16.46 15.74 17.14 2,644,500 42,949,210 16.241 16.24 16.14 16.26 15.55 16.93 2,677,217 16.042 -0.48%
2023-10-17 0 16.52 16.52 16.54 16.28 17.52 3,772,000 62,803,860 16.650 16.32 16.32 16.34 16.08 17.31 3,818,667 16.447 -4.51%
2023-10-16 0 17.30 17.28 17.30 16.80 17.84 4,860,945 84,755,075 17.436 17.09 17.07 17.09 16.59 17.62 4,921,084 17.223 -1.59%
2023-10-13 0 17.58 17.52 17.60 17.38 17.98 2,906,219 51,373,294 17.677 17.37 17.31 17.38 17.17 17.76 2,942,174 17.461 -1.57%
2023-10-12 0 17.86 17.84 17.86 17.08 17.98 7,263,000 128,023,500 17.627 17.64 17.62 17.64 16.87 17.76 7,352,857 17.411 5.68%
2023-10-11 0 16.90 16.90 16.92 16.00 17.50 8,533,278 144,308,326 16.911 16.69 16.69 16.71 15.80 17.29 8,638,851 16.705 6.96%
2023-10-10 0 15.80 15.78 15.80 15.16 16.28 4,339,000 68,465,220 15.779 15.61 15.59 15.61 14.97 16.08 4,392,682 15.586 5.05%
2023-10-09 0 15.04 15.00 15.08 14.60 15.48 1,992,000 30,089,560 15.105 14.86 14.82 14.90 14.42 15.29 2,016,645 14.921 0.80%
2023-10-06 0 14.92 14.88 14.92 14.60 15.02 514,000 7,646,360 14.876 14.74 14.70 14.74 14.42 14.84 520,359 14.694 2.19%
2023-10-05 0 14.60 14.60 14.66 14.42 15.12 1,200,000 17,600,692 14.667 14.42 14.42 14.48 14.24 14.94 1,214,846 14.488 -3.69%
2023-10-04 0 15.16 15.10 15.16 15.08 15.54 471,000 7,151,580 15.184 14.97 14.92 14.97 14.90 15.35 476,827 14.998 -2.19%
2023-10-03 0 15.50 15.34 15.50 15.00 15.54 778,000 11,873,366 15.261 15.31 15.15 15.31 14.82 15.35 787,625 15.075 -0.77%
2023-09-29 0 15.62 15.56 15.62 15.38 15.76 614,000 9,571,020 15.588 15.43 15.37 15.43 15.19 15.57 621,596 15.397 1.56%
2023-09-28 0 15.38 15.34 15.40 15.28 15.90 1,603,000 24,833,786 15.492 15.19 15.15 15.21 15.09 15.71 1,622,832 15.303 -3.75%
2023-09-27 0 15.98 15.92 15.98 15.60 16.40 2,882,000 45,890,520 15.923 15.78 15.73 15.78 15.41 16.20 2,917,656 15.729 -1.48%
2023-09-26 0 16.22 16.20 16.26 15.88 16.40 3,145,000 50,818,700 16.159 16.02 16.00 16.06 15.69 16.20 3,183,910 15.961 1.37%
2023-09-25 0 16.00 16.00 16.02 15.84 16.40 2,963,000 47,697,480 16.098 15.80 15.80 15.82 15.65 16.20 2,999,658 15.901 -1.72%
2023-09-22 0 16.28 16.24 16.28 14.60 16.50 7,211,600 114,106,178 15.823 16.08 16.04 16.08 14.42 16.30 7,300,821 15.629 8.68%
2023-09-21 0 14.98 14.98 15.00 14.30 15.10 3,242,800 48,184,248 14.859 14.80 14.80 14.82 14.13 14.92 3,282,919 14.677 3.45%
2023-09-20 0 14.48 14.38 14.48 14.14 14.52 2,804,000 40,191,340 14.334 14.30 14.20 14.30 13.97 14.34 2,838,691 14.158 0.42%
2023-09-19 0 14.42 14.36 14.42 14.30 14.76 1,219,000 17,618,120 14.453 14.24 14.18 14.24 14.13 14.58 1,234,081 14.276 -1.77%
2023-09-18 0 14.68 14.64 14.78 14.62 15.20 1,467,200 21,857,606 14.898 14.50 14.46 14.60 14.44 15.01 1,485,352 14.715 -1.34%
2023-09-15 0 14.88 14.86 14.88 14.24 15.20 2,262,000 33,639,560 14.872 14.70 14.68 14.70 14.07 15.01 2,289,985 14.690 3.91%
2023-09-14 0 14.32 14.30 14.32 13.84 14.38 1,499,000 21,164,300 14.119 14.14 14.13 14.14 13.67 14.20 1,517,545 13.946 1.13%
2023-09-13 0 14.16 14.16 14.24 13.96 15.00 4,682,000 66,982,618 14.306 13.99 13.99 14.07 13.79 14.82 4,739,925 14.132 -5.09%
2023-09-12 0 14.92 14.90 14.92 14.70 15.42 2,281,000 34,294,491 15.035 14.74 14.72 14.74 14.52 15.23 2,309,220 14.851 1.50%
2023-09-11 0 14.70 14.62 14.70 14.22 14.86 1,980,176 28,877,774 14.583 14.52 14.44 14.52 14.05 14.68 2,004,674 14.405 1.94%
2023-09-07 0 14.42 14.42 14.46 14.26 15.50 4,904,000 71,570,208 14.594 14.24 14.24 14.28 14.09 15.31 4,964,672 14.416 -6.97%
2023-09-06 0 15.50 15.42 15.50 14.92 15.68 1,909,000 29,425,080 15.414 15.31 15.23 15.31 14.74 15.49 1,932,618 15.226 1.17%
2023-09-05 0 15.32 15.28 15.36 15.16 15.54 1,521,000 23,292,660 15.314 15.13 15.09 15.17 14.97 15.35 1,539,818 15.127 -0.78%
2023-09-04 0 15.44 15.44 15.50 15.12 15.70 1,861,000 28,549,200 15.341 15.25 15.25 15.31 14.94 15.51 1,884,024 15.153 -0.13%
2023-08-31 0 15.46 15.46 15.48 14.90 15.60 1,894,000 29,138,260 15.385 15.27 15.27 15.29 14.72 15.41 1,917,432 15.196 1.71%
2023-08-30 0 15.20 15.20 15.30 15.04 15.90 4,224,000 65,680,820 15.549 15.01 15.01 15.11 14.86 15.71 4,276,259 15.359 1.06%
2023-08-29 0 15.04 15.02 15.04 14.40 15.26 3,820,519 57,117,059 14.950 14.86 14.84 14.86 14.22 15.07 3,867,786 14.767 3.44%
2023-08-28 0 14.54 14.50 14.54 14.22 14.86 2,401,000 34,997,500 14.576 14.36 14.32 14.36 14.05 14.68 2,430,705 14.398 2.25%
2023-08-25 0 14.22 14.20 14.28 14.22 14.80 1,796,605 26,070,093 14.511 14.05 14.03 14.11 14.05 14.62 1,818,832 14.333 -3.27%
2023-08-24 0 14.70 14.70 14.72 14.46 15.02 3,204,000 47,291,520 14.760 14.52 14.52 14.54 14.28 14.84 3,243,639 14.580 0.41%
2023-08-23 0 14.64 14.64 14.76 14.12 14.88 3,796,000 55,269,887 14.560 14.46 14.46 14.58 13.95 14.70 3,842,964 14.382 1.39%
2023-08-22 0 14.44 14.44 14.50 13.66 14.50 4,443,000 63,108,720 14.204 14.26 14.26 14.32 13.49 14.32 4,497,968 14.030 5.56%
2023-08-21 0 13.68 13.64 13.68 13.46 13.96 1,701,000 23,238,120 13.661 13.51 13.47 13.51 13.30 13.79 1,722,045 13.494 0.29%
2023-08-18 0 13.64 13.64 13.68 13.58 14.04 1,724,000 23,732,620 13.766 13.47 13.47 13.51 13.41 13.87 1,745,329 13.598 -2.71%
2023-08-17 0 14.02 14.02 14.04 13.54 14.20 3,117,000 43,541,660 13.969 13.85 13.85 13.87 13.37 14.03 3,155,563 13.798 0.86%
2023-08-16 0 13.90 13.84 13.90 13.74 14.20 1,538,000 21,394,360 13.911 13.73 13.67 13.73 13.57 14.03 1,557,028 13.741 0.00%
2023-08-15 0 13.90 13.90 13.92 13.40 14.24 5,921,000 82,407,360 13.918 13.73 13.73 13.75 13.24 14.07 5,994,254 13.748 1.61%
2023-08-14 0 13.68 13.68 13.70 12.62 13.74 6,614,100 87,540,290 13.235 13.51 13.51 13.53 12.47 13.57 6,695,929 13.074 2.09%
2023-08-11 0 13.40 13.40 13.42 12.24 13.86 10,223,000 136,142,480 13.317 13.24 13.24 13.26 12.09 13.69 10,349,478 13.155 3.72%
2023-08-10 0 12.92 12.92 12.94 12.62 13.20 2,960,038 37,899,225 12.804 12.76 12.76 12.78 12.47 13.04 2,996,659 12.647 -1.82%
2023-08-09 0 13.16 13.16 13.20 12.92 13.44 2,027,000 26,694,600 13.170 13.00 13.00 13.04 12.76 13.28 2,052,078 13.009 -1.05%
2023-08-08 0 13.30 13.30 13.34 13.10 13.76 2,973,000 39,710,180 13.357 13.14 13.14 13.18 12.94 13.59 3,009,782 13.194 -2.78%
2023-08-07 0 13.68 13.68 13.76 13.36 13.88 1,595,000 21,904,260 13.733 13.51 13.51 13.59 13.20 13.71 1,614,733 13.565 0.29%
2023-08-04 0 13.64 13.60 13.64 13.22 14.34 5,888,000 79,991,909 13.586 13.47 13.43 13.47 13.06 14.16 5,960,846 13.420 -2.71%
2023-08-03 0 14.02 14.00 14.02 13.92 14.38 1,451,000 20,502,412 14.130 13.85 13.83 13.85 13.75 14.20 1,468,952 13.957 0.14%
2023-08-02 0 14.00 13.98 14.02 13.90 14.66 4,574,000 65,718,760 14.368 13.83 13.81 13.85 13.73 14.48 4,630,589 14.192 -3.58%
2023-08-01 0 14.52 14.48 14.52 14.30 14.78 3,924,000 57,250,522 14.590 14.34 14.30 14.34 14.13 14.60 3,972,547 14.412 0.00%
2023-07-31 0 14.52 14.52 14.54 14.30 14.98 4,569,000 66,345,401 14.521 14.34 14.34 14.36 14.13 14.80 4,625,527 14.343 1.26%
2023-07-28 0 14.34 14.32 14.34 13.34 14.50 3,945,000 55,788,139 14.142 14.16 14.14 14.16 13.18 14.32 3,993,807 13.969 5.44%
2023-07-27 0 13.60 13.60 13.66 13.46 13.70 1,516,000 20,547,189 13.554 13.43 13.43 13.49 13.30 13.53 1,534,756 13.388 0.74%
2023-07-26 0 13.50 13.50 13.52 13.40 13.92 2,530,000 34,447,941 13.616 13.34 13.34 13.35 13.24 13.75 2,561,301 13.449 -2.88%
2023-07-25 0 13.90 13.90 13.94 13.70 14.12 2,904,000 40,539,410 13.960 13.73 13.73 13.77 13.53 13.95 2,939,928 13.789 3.12%
2023-07-24 0 13.48 13.46 13.48 13.36 13.90 1,769,000 23,933,323 13.529 13.32 13.30 13.32 13.20 13.73 1,790,886 13.364 -1.61%
2023-07-21 0 13.70 13.66 13.70 13.50 14.10 3,674,000 50,438,540 13.729 13.53 13.49 13.53 13.34 13.93 3,719,454 13.561 -1.44%
2023-07-20 0 13.90 13.88 13.90 13.56 15.18 8,627,000 121,732,534 14.111 13.73 13.71 13.73 13.39 14.99 8,733,732 13.938 -8.19%
2023-07-19 0 15.14 15.14 15.18 14.80 15.46 1,840,000 27,657,880 15.032 14.95 14.95 14.99 14.62 15.27 1,862,764 14.848 -2.45%
2023-07-18 0 15.52 15.50 15.52 14.92 15.56 3,371,000 51,577,460 15.300 15.33 15.31 15.33 14.74 15.37 3,412,706 15.113 1.31%
2023-07-14 0 15.32 15.30 15.32 15.30 15.96 2,699,000 41,811,280 15.491 15.13 15.11 15.13 15.11 15.76 2,732,392 15.302 -3.65%
2023-07-13 0 15.90 15.88 15.90 15.52 16.14 2,528,000 40,272,184 15.931 15.71 15.69 15.71 15.33 15.94 2,559,276 15.736 3.79%
2023-07-12 0 15.32 15.30 15.32 15.26 15.84 1,062,486 16,439,225 15.472 15.13 15.11 15.13 15.07 15.65 1,075,631 15.283 -2.42%
2023-07-11 0 15.70 15.66 15.70 15.32 15.78 727,000 11,341,030 15.600 15.51 15.47 15.51 15.13 15.59 735,994 15.409 1.29%
2023-07-10 0 15.50 15.50 15.54 15.40 16.08 3,810,000 59,626,362 15.650 15.31 15.31 15.35 15.21 15.88 3,857,137 15.459 1.44%
2023-07-07 0 15.28 15.24 15.30 15.08 15.74 1,686,832 25,838,153 15.318 15.09 15.05 15.11 14.90 15.55 1,707,701 15.130 -2.92%
2023-07-06 0 15.74 15.62 15.74 15.20 16.00 4,559,000 70,557,940 15.477 15.55 15.43 15.55 15.01 15.80 4,615,403 15.287 -1.63%
2023-07-05 0 16.00 15.96 16.02 15.78 16.42 1,579,000 25,398,540 16.085 15.80 15.76 15.82 15.59 16.22 1,598,535 15.889 -1.48%
2023-07-04 0 16.24 16.24 16.28 15.64 16.48 4,079,039 66,166,571 16.221 16.04 16.04 16.08 15.45 16.28 4,129,504 16.023 1.37%
2023-07-03 0 16.02 16.02 16.04 14.52 16.28 7,942,000 123,845,970 15.594 15.82 15.82 15.84 14.34 16.08 8,040,257 15.403 10.64%
2023-06-30 0 14.48 14.48 14.52 14.36 14.80 3,215,000 46,889,328 14.585 14.30 14.30 14.34 14.18 14.62 3,254,776 14.406 0.42%
2023-06-29 0 14.42 14.40 14.44 14.08 15.00 4,467,000 64,013,040 14.330 14.24 14.22 14.26 13.91 14.82 4,522,265 14.155 -1.90%
2023-06-28 0 14.70 14.66 14.70 14.66 15.32 4,769,000 70,900,180 14.867 14.52 14.48 14.52 14.48 15.13 4,828,001 14.685 -4.42%
2023-06-27 0 15.38 15.34 15.40 14.86 15.50 4,733,200 72,341,532 15.284 15.19 15.15 15.21 14.68 15.31 4,791,759 15.097 0.79%
2023-06-26 0 15.26 15.26 15.30 15.16 15.72 2,248,000 34,655,900 15.416 15.07 15.07 15.11 14.97 15.53 2,275,812 15.228 -0.91%
2023-06-23 0 15.40 15.36 15.40 15.10 15.90 2,200,000 33,836,900 15.380 15.21 15.17 15.21 14.92 15.71 2,227,218 15.192 -3.14%
2023-06-21 0 15.90 15.88 15.90 15.74 16.80 3,826,000 61,135,755 15.979 15.71 15.69 15.71 15.55 16.59 3,873,335 15.784 -4.10%
2023-06-20 0 16.58 16.58 16.60 16.42 18.12 8,735,224 147,779,370 16.918 16.38 16.38 16.40 16.22 17.90 8,843,295 16.711 -7.17%
2023-06-19 0 17.86 17.76 17.86 17.06 17.94 3,317,700 57,928,471 17.460 17.64 17.54 17.64 16.85 17.72 3,358,746 17.247 1.59%
2023-06-16 0 17.58 17.56 17.58 16.96 17.92 2,981,004 52,482,558 17.606 17.37 17.35 17.37 16.75 17.70 3,017,885 17.391 0.92%
2023-06-15 0 17.42 17.40 17.42 16.82 18.36 4,481,200 77,630,288 17.324 17.21 17.19 17.21 16.61 18.14 4,536,641 17.112 -2.24%
2023-06-14 0 17.82 17.82 17.86 16.86 18.38 6,659,354 118,060,260 17.729 17.60 17.60 17.64 16.65 18.16 6,741,743 17.512 5.44%
2023-06-13 0 16.90 16.90 16.96 15.62 16.98 5,390,400 88,341,047 16.389 16.69 16.69 16.75 15.43 16.77 5,457,089 16.188 7.78%
2023-06-12 0 15.68 15.56 15.68 15.12 15.84 3,075,150 47,289,521 15.378 15.49 15.37 15.49 14.94 15.65 3,113,195 15.190 0.38%
2023-06-09 0 15.62 15.62 15.64 15.28 16.16 6,050,448 94,628,645 15.640 15.43 15.43 15.45 15.09 15.96 6,125,303 15.449 2.36%
2023-06-08 0 15.26 15.22 15.26 15.20 16.24 4,017,000 62,550,441 15.571 15.07 15.03 15.07 15.01 16.04 4,066,698 15.381 -4.51%
2023-06-07 0 15.98 15.96 16.00 15.34 16.78 12,840,354 206,886,157 16.112 15.78 15.76 15.80 15.15 16.57 12,999,213 15.915 4.86%
2023-06-06 0 15.24 15.24 15.26 14.22 18.32 18,030,400 284,099,174 15.757 15.05 15.05 15.07 14.05 18.10 18,253,470 15.564 -19.11%
2023-06-05 0 18.84 18.82 18.86 18.30 19.00 5,720,801 107,220,561 18.742 18.61 18.59 18.63 18.08 18.77 5,791,578 18.513 1.29%
2023-06-02 0 18.60 18.60 18.68 18.30 18.94 5,058,656 94,150,532 18.612 18.37 18.37 18.45 18.08 18.71 5,121,241 18.384 0.65%
2023-06-01 0 18.48 18.48 18.50 18.00 18.98 5,117,961 94,631,793 18.490 18.25 18.25 18.27 17.78 18.75 5,181,280 18.264 2.10%
2023-05-31 0 18.10 18.08 18.10 17.42 18.40 4,833,110 86,371,217 17.871 17.88 17.86 17.88 17.21 18.18 4,892,905 17.652 0.11%
2023-05-30 0 18.08 18.08 18.10 16.86 18.26 5,485,561 96,933,221 17.671 17.86 17.86 17.88 16.65 18.04 5,553,428 17.455 5.12%
2023-05-29 0 17.20 17.10 17.20 16.84 17.92 4,682,294 81,257,556 17.354 16.99 16.89 16.99 16.63 17.70 4,740,223 17.142 -2.71%
2023-05-25 0 17.68 17.68 17.70 17.48 18.60 4,833,000 86,086,165 17.812 17.46 17.46 17.48 17.27 18.37 4,892,793 17.594 -3.91%
2023-05-24 0 18.40 18.36 18.40 18.10 18.70 3,131,977 57,546,821 18.374 18.18 18.14 18.18 17.88 18.47 3,170,725 18.149 -1.81%
2023-05-23 0 18.74 18.70 18.74 18.20 19.00 4,488,000 84,004,910 18.718 18.51 18.47 18.51 17.98 18.77 4,543,525 18.489 2.85%
2023-05-22 0 18.22 18.22 18.26 17.90 18.70 4,815,000 88,315,994 18.342 18.00 18.00 18.04 17.68 18.47 4,874,571 18.118 -2.57%
2023-05-19 0 18.70 18.66 18.70 18.40 19.14 3,664,700 68,933,664 18.810 18.47 18.43 18.47 18.18 18.91 3,710,039 18.580 -0.53%
2023-05-18 0 18.80 18.80 18.84 17.98 18.94 4,778,000 88,915,520 18.609 18.57 18.57 18.61 17.76 18.71 4,837,113 18.382 5.15%
2023-05-17 0 17.88 17.86 17.88 17.80 18.40 3,894,000 70,111,080 18.005 17.66 17.64 17.66 17.58 18.18 3,942,176 17.785 -1.65%
2023-05-16 0 18.18 18.16 18.20 17.38 19.30 12,781,000 234,343,283 18.335 17.96 17.94 17.98 17.17 19.06 12,939,125 18.111 6.32%
2023-05-15 0 17.10 17.10 17.14 16.50 17.20 4,137,000 69,880,510 16.892 16.89 16.89 16.93 16.30 16.99 4,188,182 16.685 2.15%
2023-05-12 0 16.74 16.72 16.74 15.86 17.00 4,852,000 80,093,620 16.507 16.54 16.52 16.54 15.67 16.79 4,912,028 16.306 2.32%
2023-05-11 0 16.36 16.36 16.38 15.90 16.52 3,676,723 59,931,524 16.300 16.16 16.16 16.18 15.71 16.32 3,722,211 16.101 0.86%
2023-05-10 0 16.22 16.22 16.24 15.10 16.46 4,539,000 72,548,690 15.983 16.02 16.02 16.04 14.92 16.26 4,595,156 15.788 7.13%
2023-05-09 0 15.14 15.12 15.14 14.44 15.76 4,012,000 60,793,110 15.153 14.95 14.94 14.95 14.26 15.57 4,061,636 14.968 1.61%
2023-05-08 0 14.90 14.90 14.96 14.72 15.22 1,005,000 15,011,697 14.937 14.72 14.72 14.78 14.54 15.03 1,017,434 14.754 -0.93%
2023-05-05 0 15.04 15.04 15.12 14.60 15.42 2,129,000 32,134,772 15.094 14.86 14.86 14.94 14.42 15.23 2,155,340 14.909 2.73%
2023-05-04 0 14.64 14.64 14.66 14.40 14.98 2,038,000 29,676,620 14.562 14.46 14.46 14.48 14.22 14.80 2,063,214 14.384 0.00%
2023-05-03 0 14.64 14.62 14.64 14.42 14.84 953,000 13,921,573 14.608 14.46 14.44 14.46 14.24 14.66 964,790 14.430 -3.56%
2023-05-02 0 15.18 15.14 15.18 14.62 15.40 1,285,000 19,250,280 14.981 14.99 14.95 14.99 14.44 15.21 1,300,898 14.798 0.40%
2023-04-28 0 15.12 15.08 15.10 15.00 15.36 1,585,000 24,066,702 15.184 14.94 14.90 14.92 14.82 15.17 1,604,609 14.998 1.20%
2023-04-27 0 14.94 14.94 15.02 14.62 15.38 2,049,000 30,456,505 14.864 14.76 14.76 14.84 14.44 15.19 2,074,350 14.682 0.67%
2023-04-26 0 14.84 14.82 14.84 14.80 15.54 1,446,000 21,775,637 15.059 14.66 14.64 14.66 14.62 15.35 1,463,890 14.875 -2.11%
2023-04-25 0 15.16 15.16 15.20 14.80 15.80 3,467,000 52,161,692 15.045 14.97 14.97 15.01 14.62 15.61 3,509,893 14.861 -4.05%
2023-04-24 0 15.80 15.76 15.80 15.52 16.30 1,359,000 21,412,941 15.756 15.61 15.57 15.61 15.33 16.10 1,375,813 15.564 -1.25%
2023-04-21 0 16.00 15.98 16.00 15.80 16.58 3,747,000 60,024,840 16.019 15.80 15.78 15.80 15.61 16.38 3,793,357 15.824 -2.91%
2023-04-20 0 16.48 16.44 16.50 16.40 17.44 3,527,000 58,946,566 16.713 16.28 16.24 16.30 16.20 17.23 3,570,636 16.509 -4.19%
2023-04-19 0 17.20 17.20 17.24 16.98 17.70 4,280,000 73,768,003 17.236 16.99 16.99 17.03 16.77 17.48 4,332,952 17.025 -2.27%
2023-04-18 0 17.60 17.60 17.62 16.56 17.80 4,150,000 71,549,358 17.241 17.38 17.38 17.40 16.36 17.58 4,201,343 17.030 2.92%
2023-04-17 0 17.10 17.04 17.10 16.72 18.08 5,928,442 102,030,113 17.210 16.89 16.83 16.89 16.52 17.86 6,001,788 17.000 -5.11%
2023-04-14 0 18.02 18.00 18.04 17.80 20.70 7,199,150 133,676,112 18.568 17.80 17.78 17.82 17.58 20.45 7,288,217 18.341 -8.34%
2023-04-13 0 19.66 19.66 19.68 18.50 20.30 6,202,710 121,788,203 19.635 19.42 19.42 19.44 18.27 20.05 6,279,449 19.395 4.02%
2023-04-12 0 18.90 18.90 18.96 18.72 21.05 8,691,500 171,678,703 19.753 18.67 18.67 18.73 18.49 20.79 8,799,030 19.511 0.53%
2023-04-11 0 18.80 18.70 18.80 18.40 19.10 2,675,299 50,262,916 18.788 18.57 18.47 18.57 18.18 18.87 2,708,397 18.558 1.18%
2023-04-06 0 18.58 18.58 18.60 18.16 18.70 1,014,043 18,670,460 18.412 18.35 18.35 18.37 17.94 18.47 1,026,589 18.187 0.22%
2023-04-04 0 18.54 18.54 18.64 17.86 18.96 3,522,000 65,480,840 18.592 18.31 18.31 18.41 17.64 18.73 3,565,574 18.365 1.98%
2023-04-03 0 18.18 18.16 18.18 17.78 18.80 3,757,346 67,997,621 18.097 17.96 17.94 17.96 17.56 18.57 3,803,831 17.876 -3.19%
2023-03-31 0 18.78 18.66 18.78 18.04 18.78 2,631,156 48,491,177 18.430 18.55 18.43 18.55 17.82 18.55 2,663,708 18.204 0.64%
2023-03-30 0 18.66 18.62 18.66 17.92 19.28 6,412,000 119,044,994 18.566 18.43 18.39 18.43 17.70 19.04 6,491,328 18.339 -1.69%
2023-03-29 0 18.98 18.86 18.98 18.56 19.78 5,208,000 100,138,427 19.228 18.75 18.63 18.75 18.33 19.54 5,272,433 18.993 0.00%
2023-03-28 0 18.98 18.98 19.00 18.82 20.70 6,803,859 133,053,396 19.556 18.75 18.75 18.77 18.59 20.45 6,888,035 19.317 -5.01%
2023-03-27 0 19.98 19.98 20.00 19.44 20.60 9,118,757 183,205,740 20.091 19.74 19.74 19.76 19.20 20.35 9,231,573 19.846 1.94%
2023-03-24 0 19.60 19.56 19.60 17.74 20.10 15,687,741 303,727,779 19.361 19.36 19.32 19.36 17.52 19.85 15,881,828 19.124 12.26%
2023-03-23 0 17.46 17.34 17.46 16.58 17.48 2,880,000 49,412,060 17.157 17.25 17.13 17.25 16.38 17.27 2,915,631 16.947 5.31%
2023-03-22 0 16.58 16.54 16.58 16.50 17.16 1,962,000 32,841,760 16.739 16.38 16.34 16.38 16.30 16.95 1,986,274 16.534 0.12%
2023-03-21 0 16.56 16.46 16.56 16.02 16.74 1,683,060 27,716,628 16.468 16.36 16.26 16.36 15.82 16.54 1,703,883 16.267 2.48%
2023-03-20 0 16.16 16.16 16.22 15.60 16.62 3,041,000 49,157,140 16.165 15.96 15.96 16.02 15.41 16.42 3,078,623 15.967 -2.65%
2023-03-17 0 16.60 16.60 16.64 16.02 16.98 3,745,048 62,278,767 16.630 16.40 16.40 16.44 15.82 16.77 3,791,381 16.426 5.20%
2023-03-16 0 15.78 15.76 15.78 15.68 17.00 2,613,000 42,132,680 16.124 15.59 15.57 15.59 15.49 16.79 2,645,328 15.927 -6.63%
2023-03-15 0 16.90 16.90 16.92 16.38 17.50 3,343,050 57,399,262 17.170 16.69 16.69 16.71 16.18 17.29 3,384,410 16.960 1.93%
2023-03-14 0 16.58 16.58 16.60 16.14 17.42 2,650,950 43,863,644 16.546 16.38 16.38 16.40 15.94 17.21 2,683,747 16.344 -2.47%
2023-03-13 0 17.00 16.96 17.16 15.20 17.74 13,012,089 218,551,368 16.796 16.79 16.75 16.95 15.01 17.52 13,173,073 16.591 12.29%
2023-03-10 0 15.14 15.14 15.16 14.82 16.04 2,682,000 41,111,602 15.329 14.95 14.95 14.97 14.64 15.84 2,715,181 15.141 -5.96%
2023-03-09 0 16.10 16.10 16.12 14.90 16.20 3,487,080 55,161,427 15.819 15.90 15.90 15.92 14.72 16.00 3,530,222 15.625 7.05%
2023-03-08 0 15.04 15.04 15.06 14.68 15.22 1,446,000 21,628,646 14.958 14.86 14.86 14.88 14.50 15.03 1,463,890 14.775 -2.08%
2023-03-07 0 15.36 15.26 15.36 14.92 15.50 1,770,000 27,096,685 15.309 15.17 15.07 15.17 14.74 15.31 1,791,898 15.122 -0.78%
2023-03-06 0 15.48 15.46 15.48 14.30 15.48 2,764,985 41,825,728 15.127 15.29 15.27 15.29 14.13 15.29 2,799,193 14.942 8.25%
2023-03-03 0 14.30 14.30 14.46 14.26 14.94 1,344,000 19,387,600 14.425 14.13 14.13 14.28 14.09 14.76 1,360,628 14.249 -2.05%
2023-03-02 0 14.60 14.60 14.66 14.50 15.20 1,262,000 18,613,970 14.750 14.42 14.42 14.48 14.32 15.01 1,277,613 14.569 -4.33%
2023-03-01 0 15.26 15.20 15.26 14.24 15.58 1,985,000 30,161,936 15.195 15.07 15.01 15.07 14.07 15.39 2,009,558 15.009 8.84%
2023-02-28 0 14.02 14.00 14.12 14.02 15.20 2,010,000 28,793,107 14.325 13.85 13.83 13.95 13.85 15.01 2,034,867 14.150 -5.01%
2023-02-27 0 14.76 14.72 14.80 14.58 15.58 1,630,000 24,360,670 14.945 14.58 14.54 14.62 14.40 15.39 1,650,166 14.763 -4.65%
2023-02-24 0 15.48 15.38 15.48 15.32 15.88 948,000 14,764,429 15.574 15.29 15.19 15.29 15.13 15.69 959,729 15.384 1.18%
2023-02-23 0 15.30 15.22 15.38 15.20 15.68 1,526,000 23,510,192 15.406 15.11 15.03 15.19 15.01 15.49 1,544,879 15.218 -1.29%
2023-02-22 0 15.50 15.42 15.50 15.32 15.92 1,293,000 20,185,172 15.611 15.31 15.23 15.31 15.13 15.73 1,308,997 15.420 0.26%
2023-02-21 0 15.46 15.22 15.46 15.10 16.10 3,300,000 51,064,658 15.474 15.27 15.03 15.27 14.92 15.90 3,340,827 15.285 -0.51%
2023-02-20 0 15.54 15.54 15.56 15.50 15.94 1,165,000 18,280,260 15.691 15.35 15.35 15.37 15.31 15.75 1,179,413 15.499 -2.39%
2023-02-17 0 15.92 15.92 16.00 15.80 17.10 2,813,000 45,971,146 16.342 15.73 15.73 15.80 15.61 16.89 2,847,802 16.143 -5.80%
2023-02-16 0 16.90 16.72 16.90 16.52 17.34 1,875,000 31,819,480 16.970 16.69 16.52 16.69 16.32 17.13 1,898,197 16.763 -0.71%
2023-02-15 0 17.02 17.02 17.04 16.88 17.40 1,610,000 27,393,325 17.015 16.81 16.81 16.83 16.67 17.19 1,629,919 16.807 0.59%
2023-02-14 0 16.92 16.80 16.92 16.68 17.50 1,926,000 32,639,150 16.947 16.71 16.59 16.71 16.48 17.29 1,949,828 16.740 -0.47%
2023-02-13 0 17.00 16.94 17.00 16.56 17.10 1,930,000 32,469,489 16.824 16.79 16.73 16.79 16.36 16.89 1,953,878 16.618 -1.16%
2023-02-10 0 17.20 17.10 17.20 17.06 17.80 2,883,000 49,925,380 17.317 16.99 16.89 16.99 16.85 17.58 2,918,668 17.106 -2.16%
2023-02-09 0 17.58 17.48 17.58 16.12 17.58 4,071,062 69,787,255 17.142 17.37 17.27 17.37 15.92 17.37 4,121,429 16.933 7.33%
2023-02-08 0 16.38 16.18 16.38 15.38 16.50 2,063,000 33,459,970 16.219 16.18 15.98 16.18 15.19 16.30 2,088,523 16.021 5.13%
2023-02-07 0 15.58 15.50 15.58 15.36 16.20 1,142,000 18,042,300 15.799 15.39 15.31 15.39 15.17 16.00 1,156,129 15.606 0.91%
2023-02-06 0 15.44 15.32 15.44 15.20 15.74 1,431,000 22,021,926 15.389 15.25 15.13 15.25 15.01 15.55 1,448,704 15.201 -3.26%
2023-02-03 0 15.96 15.84 16.00 15.52 16.06 821,000 13,003,975 15.839 15.76 15.65 15.80 15.33 15.86 831,157 15.646 -0.13%
2023-02-02 0 15.98 15.88 16.00 15.80 16.60 2,337,000 37,759,200 16.157 15.78 15.69 15.80 15.61 16.40 2,365,913 15.960 -0.13%
2023-02-01 0 16.00 15.90 16.00 15.38 16.10 2,072,152 32,803,852 15.831 15.80 15.71 15.80 15.19 15.90 2,097,788 15.637 4.17%
2023-01-31 0 15.36 15.22 15.40 15.08 15.78 1,206,000 18,489,620 15.331 15.17 15.03 15.21 14.90 15.59 1,220,920 15.144 1.72%
2023-01-30 0 15.10 15.10 15.20 14.80 15.84 3,615,090 54,878,381 15.180 14.92 14.92 15.01 14.62 15.65 3,659,815 14.995 -3.21%
2023-01-27 0 15.60 15.60 15.70 15.60 16.16 2,214,000 34,884,221 15.756 15.41 15.41 15.51 15.41 15.96 2,241,391 15.564 -4.18%
2023-01-26 0 16.28 16.22 16.28 14.56 16.30 4,169,000 65,383,580 15.683 16.08 16.02 16.08 14.38 16.10 4,220,578 15.492 12.43%
2023-01-20 0 14.48 14.48 14.52 14.00 14.74 1,214,000 17,515,680 14.428 14.30 14.30 14.34 13.83 14.56 1,229,019 14.252 0.00%
2023-01-19 0 14.48 14.40 14.48 13.94 14.50 1,715,947 24,443,638 14.245 14.30 14.22 14.30 13.77 14.32 1,737,176 14.071 0.56%
2023-01-18 0 14.40 14.32 14.40 14.22 14.96 1,519,000 21,973,607 14.466 14.22 14.14 14.22 14.05 14.78 1,537,793 14.289 0.28%
2023-01-17 0 14.36 14.36 14.38 14.02 15.14 4,585,217 66,735,153 14.554 14.18 14.18 14.20 13.85 14.95 4,641,945 14.377 2.43%
2023-01-16 0 14.02 14.02 14.10 12.94 14.18 4,071,836 55,816,967 13.708 13.85 13.85 13.93 12.78 14.01 4,122,212 13.541 7.35%
2023-01-13 0 13.06 13.06 13.08 12.98 13.56 2,051,000 27,103,338 13.215 12.90 12.90 12.92 12.82 13.39 2,076,375 13.053 0.62%
2023-01-12 0 12.98 12.98 13.00 12.80 13.48 922,000 12,033,444 13.052 12.82 12.82 12.84 12.64 13.32 933,407 12.892 0.15%
2023-01-11 0 12.96 12.96 13.00 12.94 13.44 2,594,000 34,097,834 13.145 12.80 12.80 12.84 12.78 13.28 2,626,093 12.984 -1.97%
2023-01-10 0 13.22 13.22 13.28 12.48 13.30 3,381,030 44,337,083 13.114 13.06 13.06 13.12 12.33 13.14 3,422,860 12.953 5.59%
2023-01-09 0 12.52 12.52 12.60 11.60 12.84 4,569,280 56,818,333 12.435 12.37 12.37 12.45 11.46 12.68 4,625,811 12.283 9.06%
2023-01-06 0 11.48 11.44 11.48 10.66 11.58 3,637,000 41,159,230 11.317 11.34 11.30 11.34 10.53 11.44 3,681,996 11.179 7.49%
2023-01-05 0 10.68 10.68 10.70 10.46 10.94 1,305,000 13,984,480 10.716 10.55 10.55 10.57 10.33 10.81 1,321,145 10.585 1.14%
2023-01-04 0 10.56 10.54 10.56 10.10 11.00 5,006,000 52,226,610 10.433 10.43 10.41 10.43 9.977 10.87 5,067,934 10.305 -4.00%
2023-01-03 0 11.00 11.00 11.10 10.42 11.20 2,592,000 28,048,560 10.821 10.87 10.87 10.96 10.29 11.06 2,624,068 10.689 1.29%
2022-12-30 0 10.86 10.86 10.88 10.74 11.28 1,685,000 18,439,560 10.943 10.73 10.73 10.75 10.61 11.14 1,705,847 10.810 -0.37%
2022-12-29 0 10.90 10.90 11.00 10.70 11.02 1,209,000 13,105,780 10.840 10.77 10.77 10.87 10.57 10.89 1,223,958 10.708 -0.91%
2022-12-28 0 11.00 10.92 11.00 10.66 11.16 1,042,300 11,470,590 11.005 10.87 10.79 10.87 10.53 11.02 1,055,195 10.871 3.58%
2022-12-23 0 10.62 10.62 10.64 10.58 10.90 678,000 7,231,760 10.666 10.49 10.49 10.51 10.45 10.77 686,388 10.536 -2.57%
2022-12-22 0 10.90 10.88 10.90 10.54 11.08 1,467,000 15,929,840 10.859 10.77 10.75 10.77 10.41 10.94 1,485,150 10.726 3.22%
2022-12-21 0 10.56 10.48 10.64 10.40 10.70 701,300 7,423,987 10.586 10.43 10.35 10.51 10.27 10.57 709,976 10.457 0.19%
2022-12-20 0 10.54 10.52 10.56 10.40 10.86 1,630,000 17,287,890 10.606 10.41 10.39 10.43 10.27 10.73 1,650,166 10.476 -2.41%
2022-12-19 0 10.80 10.80 10.82 10.74 11.04 1,192,000 12,921,581 10.840 10.67 10.67 10.69 10.61 10.91 1,206,747 10.708 -1.64%
2022-12-16 0 10.98 10.92 10.98 10.64 11.08 1,486,999 16,178,582 10.880 10.85 10.79 10.85 10.51 10.94 1,505,396 10.747 -0.90%
2022-12-15 0 11.08 11.06 11.08 10.50 11.20 1,270,000 13,856,020 10.910 10.94 10.92 10.94 10.37 11.06 1,285,712 10.777 3.75%
2022-12-14 0 10.68 10.68 10.70 10.52 10.96 1,383,230 14,859,597 10.743 10.55 10.55 10.57 10.39 10.83 1,400,343 10.611 0.75%
2022-12-13 0 10.60 10.60 10.62 10.48 11.28 916,200 9,780,422 10.675 10.47 10.47 10.49 10.35 11.14 927,535 10.545 -2.75%
2022-12-12 0 10.90 10.90 10.98 10.40 11.46 4,188,955 45,772,976 10.927 10.77 10.77 10.85 10.27 11.32 4,240,780 10.794 0.18%
2022-12-09 0 10.88 10.88 10.90 10.82 11.52 5,128,000 56,592,850 11.036 10.75 10.75 10.77 10.69 11.38 5,191,443 10.901 -3.37%
2022-12-08 0 11.26 11.26 11.30 11.20 11.72 1,189,000 13,536,870 11.385 11.12 11.12 11.16 11.06 11.58 1,203,710 11.246 -1.40%
2022-12-07 0 11.42 11.40 11.42 11.30 12.10 2,880,380 33,876,474 11.761 11.28 11.26 11.28 11.16 11.95 2,916,016 11.617 0.18%
2022-12-06 0 11.40 11.40 11.42 11.10 11.64 3,436,500 39,090,741 11.375 11.26 11.26 11.28 10.96 11.50 3,479,016 11.236 -3.23%
2022-12-05 0 11.78 11.76 11.78 11.60 13.20 5,907,000 70,822,220 11.990 11.64 11.62 11.64 11.46 13.04 5,980,081 11.843 -8.26%
2022-12-02 0 12.84 12.84 12.94 12.82 13.68 1,492,000 19,490,693 13.064 12.68 12.68 12.78 12.66 13.51 1,510,459 12.904 -5.59%
2022-12-01 0 13.60 13.60 13.64 12.60 13.70 3,637,000 48,395,100 13.306 13.43 13.43 13.47 12.45 13.53 3,681,996 13.144 7.59%
2022-11-30 0 12.64 12.64 12.66 12.22 12.80 2,349,250 29,461,474 12.541 12.49 12.49 12.51 12.07 12.64 2,378,315 12.388 -1.71%
2022-11-29 0 12.86 12.80 12.86 12.46 13.00 1,448,090 18,482,389 12.763 12.70 12.64 12.70 12.31 12.84 1,466,006 12.607 3.38%
2022-11-28 0 12.44 12.36 12.44 11.86 12.52 799,000 9,767,631 12.225 12.29 12.21 12.29 11.72 12.37 808,885 12.075 1.80%
2022-11-25 0 12.22 12.22 12.26 12.22 12.64 856,210 10,641,171 12.428 12.07 12.07 12.11 12.07 12.49 866,803 12.276 -3.32%
2022-11-24 0 12.64 12.44 12.64 12.40 12.82 1,455,000 18,194,954 12.505 12.49 12.29 12.49 12.25 12.66 1,473,001 12.352 -0.63%
2022-11-23 0 12.72 12.52 12.72 12.24 12.80 861,000 10,771,748 12.511 12.56 12.37 12.56 12.09 12.64 871,652 12.358 1.92%
2022-11-22 0 12.48 12.48 12.60 12.22 12.90 683,004 8,507,389 12.456 12.33 12.33 12.45 12.07 12.74 691,454 12.304 -2.19%
2022-11-21 0 12.76 12.70 12.76 12.36 12.92 838,021 10,585,813 12.632 12.60 12.54 12.60 12.21 12.76 848,389 12.478 -0.78%
2022-11-18 0 12.86 12.80 12.86 12.72 13.50 967,973 12,717,926 13.139 12.70 12.64 12.70 12.56 13.34 979,949 12.978 -1.98%
2022-11-17 0 13.12 12.98 13.12 12.90 13.24 726,998 9,477,438 13.036 12.96 12.82 12.96 12.74 13.08 735,992 12.877 -0.61%
2022-11-16 0 13.20 13.20 13.36 12.96 13.52 2,083,046 27,491,576 13.198 13.04 13.04 13.20 12.80 13.35 2,108,817 13.036 -1.64%
2022-11-15 0 13.42 13.42 13.50 13.06 13.88 2,729,148 36,713,559 13.452 13.26 13.26 13.34 12.90 13.71 2,762,913 13.288 2.60%
2022-11-14 0 13.08 13.08 13.20 12.98 13.90 1,630,997 21,483,378 13.172 12.92 12.92 13.04 12.82 13.73 1,651,175 13.011 -3.54%
2022-11-11 0 13.56 13.50 13.56 13.00 14.50 3,096,000 41,574,501 13.429 13.39 13.34 13.39 12.84 14.32 3,134,303 13.264 2.42%
2022-11-10 0 13.24 13.24 13.36 12.44 13.64 2,290,217 30,057,843 13.125 13.08 13.08 13.20 12.29 13.47 2,318,551 12.964 1.07%
2022-11-09 0 13.10 13.10 13.18 12.90 14.28 4,753,970 64,180,618 13.500 12.94 12.94 13.02 12.74 14.11 4,812,785 13.335 0.92%
2022-11-08 0 12.98 12.92 12.98 12.20 13.52 5,454,636 70,549,510 12.934 12.82 12.76 12.82 12.05 13.35 5,522,120 12.776 6.22%
2022-11-07 0 12.22 12.04 12.22 11.78 12.74 2,509,230 31,006,542 12.357 12.07 11.89 12.07 11.64 12.58 2,540,274 12.206 3.74%
2022-11-04 0 11.78 11.76 11.84 11.22 12.14 2,828,000 33,398,150 11.810 11.64 11.62 11.70 11.08 11.99 2,862,988 11.665 7.48%
2022-11-03 0 10.96 10.96 10.98 10.94 11.86 3,352,031 37,694,330 11.245 10.83 10.83 10.85 10.81 11.72 3,393,502 11.108 -8.67%
2022-11-02 0 12.00 12.00 12.16 10.48 12.26 3,994,600 45,890,918 11.488 11.85 11.85 12.01 10.35 12.11 4,044,021 11.348 11.11%
2022-11-01 0 10.80 10.64 10.80 9.170 10.84 3,443,097 35,433,554 10.291 10.67 10.51 10.67 9.058 10.71 3,485,695 10.165 12.50%
2022-10-31 0 9.600 9.540 9.600 9.370 9.970 1,432,036 13,834,119 9.6605 9.483 9.423 9.483 9.255 9.848 1,449,753 9.5424 1.05%
2022-10-28 0 9.500 9.480 9.500 9.390 10.38 2,549,000 24,622,630 9.6597 9.384 9.364 9.384 9.275 10.25 2,580,536 9.5417 -9.52%
2022-10-27 0 10.50 10.40 10.50 10.38 10.96 1,670,000 17,701,850 10.600 10.37 10.27 10.37 10.25 10.83 1,690,661 10.470 2.14%
2022-10-26 0 10.28 10.20 10.28 10.00 10.58 2,483,000 25,515,110 10.276 10.15 10.08 10.15 9.878 10.45 2,513,719 10.150 0.98%
2022-10-25 0 10.18 10.10 10.18 9.870 10.50 2,407,000 24,566,367 10.206 10.06 9.977 10.06 9.749 10.37 2,436,779 10.081 -3.42%
2022-10-24 0 10.54 10.52 10.54 10.34 11.08 2,457,800 26,039,730 10.595 10.41 10.39 10.41 10.21 10.94 2,488,208 10.465 -4.87%
2022-10-21 0 11.08 10.98 11.08 10.82 11.40 719,700 7,907,212 10.987 10.94 10.85 10.94 10.69 11.26 728,604 10.853 2.03%
2022-10-20 0 10.86 10.74 10.86 10.50 11.54 3,787,523 41,678,064 11.004 10.73 10.61 10.73 10.37 11.40 3,834,382 10.870 -0.37%
2022-10-19 0 10.90 10.86 10.92 10.88 11.48 2,106,000 23,351,783 11.088 10.77 10.73 10.79 10.75 11.34 2,132,055 10.953 -5.05%
2022-10-18 0 11.48 11.34 11.50 10.64 11.56 1,654,100 18,482,634 11.174 11.34 11.20 11.36 10.51 11.42 1,674,564 11.037 7.29%
2022-10-17 0 10.70 10.56 10.70 9.900 10.88 2,756,105 28,420,700 10.312 10.57 10.43 10.57 9.779 10.75 2,790,203 10.186 -0.56%
2022-10-14 0 10.76 10.64 10.76 10.50 11.26 3,513,000 38,093,884 10.844 10.63 10.51 10.63 10.37 11.12 3,556,462 10.711 4.26%
2022-10-13 0 10.32 10.20 10.34 10.10 10.78 1,893,000 19,685,244 10.399 10.19 10.08 10.21 9.977 10.65 1,916,420 10.272 -1.34%
2022-10-12 0 10.46 10.30 10.48 9.650 10.90 4,662,000 47,378,702 10.163 10.33 10.17 10.35 9.532 10.77 4,719,678 10.039 -2.24%
2022-10-11 0 10.70 10.60 10.70 10.40 10.96 2,127,000 22,574,598 10.613 10.57 10.47 10.57 10.27 10.83 2,153,315 10.484 1.90%
2022-10-10 0 10.50 10.46 10.50 10.36 11.66 2,861,000 30,610,375 10.699 10.37 10.33 10.37 10.23 11.52 2,896,396 10.568 -9.95%
2022-10-07 0 11.66 11.60 11.66 11.58 11.90 1,124,000 13,166,560 11.714 11.52 11.46 11.52 11.44 11.75 1,137,906 11.571 -0.68%
2022-10-06 0 11.74 11.74 11.86 11.12 11.92 1,934,000 22,322,934 11.542 11.60 11.60 11.72 10.98 11.77 1,957,927 11.401 -2.17%
2022-10-05 0 12.00 11.90 12.00 11.80 12.38 2,432,050 29,227,050 12.018 11.85 11.75 11.85 11.66 12.23 2,462,139 11.871 5.26%
2022-10-03 0 11.40 11.32 11.40 11.20 11.94 1,442,000 16,543,673 11.473 11.26 11.18 11.26 11.06 11.79 1,459,840 11.333 -1.21%
2022-09-30 0 11.54 11.52 11.54 10.76 11.74 8,999,001 100,621,849 11.181 11.40 11.38 11.40 10.63 11.60 9,110,335 11.045 -2.86%
2022-09-29 0 11.88 11.84 11.88 11.66 12.70 6,677,000 80,328,780 12.031 11.73 11.70 11.73 11.52 12.54 6,759,607 11.884 -3.57%
2022-09-28 0 12.32 12.30 12.32 11.94 14.78 10,525,210 133,057,143 12.642 12.17 12.15 12.17 11.79 14.60 10,655,426 12.487 -14.80%
2022-09-27 0 14.46 14.42 14.52 13.56 14.90 4,089,000 57,285,149 14.010 14.28 14.24 14.34 13.39 14.72 4,139,589 13.838 -1.77%
2022-09-26 0 14.72 14.62 14.72 13.58 15.14 4,259,790 62,069,047 14.571 14.54 14.44 14.54 13.41 14.95 4,312,492 14.393 6.20%
2022-09-23 0 13.86 13.80 13.86 13.82 15.52 3,597,000 52,697,186 14.650 13.69 13.63 13.69 13.65 15.33 3,641,502 14.471 -10.70%
2022-09-22 0 15.52 15.50 15.52 14.50 15.82 3,311,000 50,020,908 15.108 15.33 15.31 15.33 14.32 15.63 3,351,963 14.923 1.17%
2022-09-21 0 15.34 15.26 15.34 15.08 16.36 2,552,000 40,242,660 15.769 15.15 15.07 15.15 14.90 16.16 2,583,573 15.576 -6.58%
2022-09-20 0 16.42 16.32 16.42 16.04 16.88 1,459,000 24,149,060 16.552 16.22 16.12 16.22 15.84 16.67 1,477,051 16.350 3.66%
2022-09-19 0 15.84 15.80 15.84 15.66 16.18 1,273,000 20,233,816 15.895 15.65 15.61 15.65 15.47 15.98 1,288,749 15.700 -1.00%
2022-09-16 0 16.00 15.96 16.00 15.88 16.44 1,737,271 27,941,330 16.084 15.80 15.76 15.80 15.69 16.24 1,758,764 15.887 -1.48%
2022-09-15 0 16.24 16.18 16.24 15.82 17.38 2,487,500 40,906,730 16.445 16.04 15.98 16.04 15.63 17.17 2,518,275 16.244 -4.02%
2022-09-14 0 16.92 16.90 16.92 16.92 17.80 1,746,900 30,200,280 17.288 16.71 16.69 16.71 16.71 17.58 1,768,512 17.077 -3.64%
2022-09-13 0 17.56 17.54 17.56 16.72 18.16 2,550,572 45,124,698 17.692 17.35 17.33 17.35 16.52 17.94 2,582,127 17.476 5.02%
2022-09-09 0 16.72 16.70 16.80 16.70 17.20 1,015,298 17,182,524 16.924 16.52 16.50 16.59 16.50 16.99 1,027,859 16.717 -2.11%
2022-09-08 0 17.08 17.00 17.08 16.08 17.12 3,681,177 61,231,487 16.634 16.87 16.79 16.87 15.88 16.91 3,726,720 16.430 8.93%
2022-09-07 0 15.68 15.68 15.80 15.56 16.56 1,832,000 29,015,830 15.838 15.49 15.49 15.61 15.37 16.36 1,854,665 15.645 -3.57%
2022-09-06 0 16.26 16.24 16.26 15.88 16.40 1,372,000 22,147,448 16.143 16.06 16.04 16.06 15.69 16.20 1,388,974 15.945 2.52%
2022-09-05 0 15.86 15.86 15.96 15.50 15.98 1,091,510 17,216,425 15.773 15.67 15.67 15.76 15.31 15.78 1,105,014 15.580 2.19%
2022-09-02 0 15.52 15.52 15.56 15.22 15.82 1,285,000 20,039,881 15.595 15.33 15.33 15.37 15.03 15.63 1,300,898 15.405 0.52%
2022-09-01 0 15.44 15.40 15.44 15.22 15.98 2,868,000 44,578,547 15.543 15.25 15.21 15.25 15.03 15.78 2,903,483 15.353 -3.38%
2022-08-31 0 15.98 15.96 15.98 15.44 17.08 5,295,000 85,483,300 16.144 15.78 15.76 15.78 15.25 16.87 5,360,509 15.947 -6.55%
2022-08-30 0 17.10 16.92 17.10 16.60 17.18 1,119,000 18,940,460 16.926 16.89 16.71 16.89 16.40 16.97 1,132,844 16.719 0.00%
2022-08-29 0 17.10 17.02 17.14 16.70 17.40 1,155,000 19,674,062 17.034 16.89 16.81 16.93 16.50 17.19 1,169,290 16.826 -1.72%
2022-08-26 0 17.40 17.36 17.40 16.94 18.10 2,873,258 50,728,684 17.656 17.19 17.15 17.19 16.73 17.88 2,908,806 17.440 3.57%
2022-08-25 0 16.80 16.78 16.80 16.56 17.04 756,000 12,727,080 16.835 16.59 16.57 16.59 16.36 16.83 765,353 16.629 0.72%
2022-08-24 0 16.68 16.68 16.72 16.50 17.18 1,148,050 19,258,874 16.775 16.48 16.48 16.52 16.30 16.97 1,162,254 16.570 -0.24%
2022-08-23 0 16.72 16.72 16.78 16.12 16.96 2,437,000 40,643,961 16.678 16.52 16.52 16.57 15.92 16.75 2,467,150 16.474 2.58%
2022-08-22 0 16.30 16.24 16.30 16.10 17.24 3,237,030 53,394,504 16.495 16.10 16.04 16.10 15.90 17.03 3,277,078 16.293 -4.45%
2022-08-19 0 17.06 17.00 17.06 16.64 17.64 2,415,100 40,931,665 16.948 16.85 16.79 16.85 16.44 17.42 2,444,979 16.741 -2.29%
2022-08-18 0 17.46 17.40 17.46 16.50 17.82 2,973,358 51,876,263 17.447 17.25 17.19 17.25 16.30 17.60 3,010,144 17.234 3.56%
2022-08-17 0 16.86 16.82 16.86 16.82 17.94 3,396,657 58,804,580 17.313 16.65 16.61 16.65 16.61 17.72 3,438,680 17.101 -4.20%
2022-08-16 0 17.60 17.54 17.60 16.74 17.76 5,889,788 102,779,442 17.450 17.38 17.33 17.38 16.54 17.54 5,962,656 17.237 3.53%
2022-08-15 0 17.00 16.96 17.00 15.30 17.14 6,951,774 112,829,806 16.230 16.79 16.75 16.79 15.11 16.93 7,037,780 16.032 8.42%
2022-08-12 0 15.68 15.68 15.70 15.30 16.60 4,329,172 69,092,405 15.960 15.49 15.49 15.51 15.11 16.40 4,382,732 15.765 -5.54%
2022-08-11 0 16.60 16.58 16.60 15.88 16.76 2,650,000 43,501,030 16.416 16.40 16.38 16.40 15.69 16.56 2,682,785 16.215 4.01%
2022-08-10 0 15.96 15.90 15.96 15.76 16.50 2,021,513 32,247,113 15.952 15.76 15.71 15.76 15.57 16.30 2,046,523 15.757 -1.24%
2022-08-09 0 16.16 16.14 16.16 15.72 16.44 1,697,187 27,312,524 16.093 15.96 15.94 15.96 15.53 16.24 1,718,184 15.896 -0.12%
2022-08-08 0 16.18 16.08 16.18 15.50 16.44 5,134,400 82,541,536 16.076 15.98 15.88 15.98 15.31 16.24 5,197,922 15.880 7.01%
2022-08-05 0 15.12 15.10 15.20 14.74 15.36 2,036,054 30,822,113 15.138 14.94 14.92 15.01 14.56 15.17 2,061,244 14.953 2.58%
2022-08-04 0 14.74 14.74 14.76 13.82 15.48 6,483,456 96,805,332 14.931 14.56 14.56 14.58 13.65 15.29 6,563,668 14.749 9.02%
2022-08-03 0 13.52 13.38 13.52 13.10 13.80 4,386,000 59,113,440 13.478 13.35 13.22 13.35 12.94 13.63 4,440,263 13.313 2.58%
2022-08-02 0 13.18 13.12 13.18 13.04 13.92 4,132,300 55,467,902 13.423 13.02 12.96 13.02 12.88 13.75 4,183,424 13.259 -5.59%
2022-08-01 0 13.96 13.96 14.02 13.42 14.36 2,131,246 29,918,844 14.038 13.79 13.79 13.85 13.26 14.18 2,157,613 13.867 1.31%
2022-07-29 0 13.78 13.66 13.78 13.36 14.26 3,548,000 48,585,180 13.694 13.61 13.49 13.61 13.20 14.09 3,591,895 13.526 -2.68%
2022-07-28 0 14.16 14.12 14.18 14.10 14.58 1,783,000 25,526,610 14.317 13.99 13.95 14.01 13.93 14.40 1,805,059 14.142 -1.39%
2022-07-27 0 14.36 14.32 14.36 13.00 14.58 5,683,356 79,794,166 14.040 14.18 14.14 14.18 12.84 14.40 5,753,670 13.868 8.46%
2022-07-26 0 13.24 13.20 13.24 12.96 13.32 1,914,198 25,184,374 13.157 13.08 13.04 13.08 12.80 13.16 1,937,880 12.996 0.15%
2022-07-25 0 13.22 13.14 13.22 12.84 13.30 2,110,000 27,658,066 13.108 13.06 12.98 13.06 12.68 13.14 2,136,105 12.948 2.16%
2022-07-22 0 12.94 12.94 13.04 12.84 13.18 1,696,001 22,065,957 13.011 12.78 12.78 12.88 12.68 13.02 1,716,984 12.852 -0.15%
2022-07-21 0 12.96 12.96 13.00 12.68 13.28 2,807,000 36,680,640 13.068 12.80 12.80 12.84 12.53 13.12 2,841,728 12.908 -0.15%
2022-07-20 0 12.98 12.96 12.98 12.54 13.12 3,758,311 48,494,284 12.903 12.82 12.80 12.82 12.39 12.96 3,804,808 12.746 3.67%
2022-07-19 0 12.52 12.52 12.58 12.08 13.18 5,181,000 64,926,560 12.532 12.37 12.37 12.43 11.93 13.02 5,245,099 12.379 -3.69%
2022-07-18 0 13.00 12.94 13.00 12.52 13.12 5,966,952 77,361,454 12.965 12.84 12.78 12.84 12.37 12.96 6,040,774 12.807 1.72%
2022-07-15 0 12.78 12.72 12.78 11.70 13.00 9,900,200 125,207,974 12.647 12.62 12.56 12.62 11.56 12.84 10,022,684 12.492 6.68%
2022-07-14 0 11.98 11.92 11.98 11.02 12.06 8,249,200 97,585,681 11.830 11.83 11.77 11.83 10.89 11.91 8,351,258 11.685 7.73%
2022-07-13 0 11.12 11.10 11.12 9.660 11.22 4,195,000 44,788,800 10.677 10.98 10.96 10.98 9.542 11.08 4,246,900 10.546 14.88%
2022-07-12 0 9.680 9.540 9.680 9.200 10.52 6,608,000 64,906,530 9.8224 9.562 9.423 9.562 9.088 10.39 6,689,753 9.7024 -7.81%
2022-07-11 0 10.50 10.48 10.50 10.42 11.66 3,098,000 33,326,320 10.757 10.37 10.35 10.37 10.29 11.52 3,136,328 10.626 -7.08%
2022-07-08 0 11.30 11.26 11.30 10.74 12.00 3,855,894 43,486,736 11.278 11.16 11.12 11.16 10.61 11.85 3,903,599 11.140 -4.56%
2022-07-07 0 11.84 11.76 11.84 11.20 12.20 4,223,917 49,975,657 11.832 11.70 11.62 11.70 11.06 12.05 4,276,175 11.687 2.78%
2022-07-06 0 11.52 11.50 11.58 11.12 11.70 2,441,208 27,781,562 11.380 11.38 11.36 11.44 10.98 11.56 2,471,410 11.241 1.05%
2022-07-05 0 11.40 11.28 11.40 11.08 11.50 2,204,424 24,885,797 11.289 11.26 11.14 11.26 10.94 11.36 2,231,697 11.151 3.07%
2022-07-04 0 11.06 11.06 11.20 10.08 11.80 7,044,225 79,901,443 11.343 10.92 10.92 11.06 9.957 11.66 7,131,375 11.204 8.43%
2022-06-30 0 10.20 10.20 10.32 9.990 10.58 2,900,439 29,892,284 10.306 10.08 10.08 10.19 9.868 10.45 2,936,323 10.180 -1.73%
2022-06-29 0 10.38 10.32 10.38 10.02 10.80 4,714,232 49,105,335 10.416 10.25 10.19 10.25 9.898 10.67 4,772,556 10.289 -0.19%
2022-06-28 0 10.40 10.38 10.42 8.870 10.40 5,225,626 51,740,226 9.9012 10.27 10.25 10.29 8.762 10.27 5,290,277 9.7802 14.54%
2022-06-27 0 9.080 9.050 9.080 8.910 9.360 3,539,372 32,329,286 9.1342 8.969 8.939 8.969 8.801 9.246 3,583,161 9.0226 -1.20%
2022-06-24 0 9.190 9.160 9.190 8.840 9.380 5,199,221 47,719,031 9.1781 9.078 9.048 9.078 8.732 9.265 5,263,545 9.0659 4.43%
2022-06-23 0 8.800 8.800 8.820 8.300 8.900 4,305,830 37,559,309 8.7229 8.692 8.692 8.712 8.199 8.791 4,359,101 8.6163 6.02%
2022-06-22 0 8.300 8.300 8.310 7.420 9.000 11,069,050 93,741,465 8.4688 8.199 8.199 8.208 7.329 8.890 11,205,995 8.3653 9.79%
2022-06-21 0 7.560 7.520 7.560 7.250 7.600 2,334,000 17,489,100 7.4932 7.468 7.428 7.468 7.161 7.507 2,362,876 7.4016 2.44%
2022-06-20 0 7.380 7.380 7.400 6.950 7.400 3,076,000 22,133,160 7.1954 7.290 7.290 7.310 6.865 7.310 3,114,056 7.1075 0.14%
2022-06-17 0 7.370 7.360 7.440 7.330 7.550 1,657,000 12,304,150 7.4256 7.280 7.270 7.349 7.240 7.458 1,677,500 7.3348 -0.41%
2022-06-16 0 7.400 7.380 7.400 7.230 7.440 886,000 6,491,450 7.3267 7.310 7.290 7.310 7.142 7.349 896,961 7.2372 -0.13%
2022-06-15 0 7.410 7.410 7.420 7.280 7.610 1,122,000 8,363,880 7.4544 7.319 7.319 7.329 7.191 7.517 1,135,881 7.3633 1.79%
2022-06-14 0 7.280 7.220 7.280 7.090 7.320 896,000 6,448,520 7.1970 7.191 7.132 7.191 7.003 7.231 907,085 7.1091 -0.55%
2022-06-13 0 7.320 7.310 7.320 7.310 7.420 758,000 5,577,090 7.3576 7.231 7.221 7.231 7.221 7.329 767,378 7.2677 -2.53%
2022-06-10 0 7.510 7.450 7.510 7.320 7.550 795,000 5,922,480 7.4497 7.418 7.359 7.418 7.231 7.458 804,836 7.3586 0.13%
2022-06-09 0 7.500 7.460 7.500 7.400 7.600 622,000 4,669,870 7.5078 7.408 7.369 7.408 7.310 7.507 629,695 7.4161 0.54%
2022-06-08 0 7.460 7.460 7.470 7.450 7.650 1,141,000 8,581,575 7.5211 7.369 7.369 7.379 7.359 7.557 1,155,116 7.4292 -1.19%
2022-06-07 0 7.550 7.510 7.550 7.340 7.800 1,259,000 9,479,280 7.5292 7.458 7.418 7.458 7.250 7.705 1,274,576 7.4372 -1.69%
2022-06-06 0 7.680 7.620 7.700 7.110 7.880 4,526,000 34,290,040 7.5762 7.586 7.527 7.606 7.023 7.784 4,581,995 7.4836 6.67%
2022-06-02 0 7.200 7.170 7.200 7.080 7.270 1,003,000 7,166,250 7.1448 7.112 7.082 7.112 6.993 7.181 1,015,409 7.0575 -0.96%
2022-06-01 0 7.270 7.250 7.270 7.140 7.500 1,227,000 8,888,067 7.2437 7.181 7.161 7.181 7.053 7.408 1,242,180 7.1552 -1.62%
2022-05-31 0 7.390 7.360 7.390 6.950 7.470 6,140,000 44,518,241 7.2505 7.300 7.270 7.300 6.865 7.379 6,215,963 7.1619 5.57%
2022-05-30 0 7.000 6.990 7.000 6.920 7.100 1,204,000 8,443,540 7.0129 6.914 6.905 6.914 6.835 7.013 1,218,896 6.9272 -0.28%
2022-05-27 0 7.020 7.020 7.030 6.900 7.120 1,278,000 8,925,520 6.9840 6.934 6.934 6.944 6.816 7.033 1,293,811 6.8986 0.57%
2022-05-26 0 6.980 6.960 6.980 6.650 7.020 1,503,000 10,281,065 6.8404 6.895 6.875 6.895 6.569 6.934 1,521,595 6.7568 2.20%
2022-05-25 0 6.830 6.790 6.830 6.700 6.920 843,000 5,727,880 6.7946 6.747 6.707 6.747 6.618 6.835 853,429 6.7116 -1.44%
2022-05-24 0 6.930 6.920 6.950 6.870 7.170 1,579,000 10,956,378 6.9388 6.845 6.835 6.865 6.786 7.082 1,598,535 6.8540 -2.81%
2022-05-23 0 7.130 7.130 7.150 6.650 7.210 3,389,000 23,765,010 7.0124 7.043 7.043 7.063 6.569 7.122 3,430,928 6.9267 -0.42%
2022-05-20 0 7.160 7.160 7.170 7.080 7.250 1,021,000 7,280,510 7.1308 7.072 7.072 7.082 6.993 7.161 1,033,632 7.0436 0.85%
2022-05-19 0 7.100 7.060 7.100 7.020 7.260 1,149,000 8,166,080 7.1071 7.013 6.974 7.013 6.934 7.171 1,163,215 7.0203 -3.40%
2022-05-18 0 7.350 7.290 7.350 7.210 7.390 747,000 5,432,645 7.2726 7.260 7.201 7.260 7.122 7.300 756,242 7.1837 -0.41%
2022-05-17 0 7.380 7.350 7.380 7.140 7.460 1,617,000 11,823,226 7.3118 7.290 7.260 7.290 7.053 7.369 1,637,005 7.2225 3.07%
2022-05-16 0 7.160 7.120 7.160 7.060 7.330 967,000 6,933,590 7.1702 7.072 7.033 7.072 6.974 7.240 978,964 7.0826 0.56%
2022-05-13 0 7.120 7.120 7.130 7.100 7.360 1,519,896 10,924,682 7.1878 7.033 7.033 7.043 7.013 7.270 1,538,700 7.0999 -0.56%
2022-05-12 0 7.160 7.160 7.170 7.160 7.620 2,744,000 20,036,110 7.3018 7.072 7.072 7.082 7.072 7.527 2,777,948 7.2126 -5.91%
2022-05-11 0 7.610 7.610 7.630 7.250 7.680 3,179,750 23,984,460 7.5429 7.517 7.517 7.537 7.161 7.586 3,219,089 7.4507 3.68%
2022-05-10 0 7.340 7.340 7.350 7.150 8.160 6,284,001 46,441,547 7.3904 7.250 7.250 7.260 7.063 8.060 6,361,746 7.3001 -12.10%
2022-05-06 0 8.350 8.350 8.360 8.010 8.460 2,139,468 17,484,959 8.1726 8.248 8.248 8.258 7.912 8.357 2,165,937 8.0727 -0.36%
2022-05-05 0 8.380 8.370 8.380 8.020 8.590 2,459,000 20,233,882 8.2285 8.278 8.268 8.278 7.922 8.485 2,489,422 8.1279 0.12%
2022-05-04 0 8.370 8.370 8.380 8.200 8.510 1,289,000 10,709,319 8.3082 8.268 8.268 8.278 8.100 8.406 1,304,947 8.2067 -2.67%
2022-05-03 0 8.600 8.600 8.610 8.410 8.990 1,925,250 16,527,820 8.5848 8.495 8.495 8.505 8.307 8.880 1,949,069 8.4799 -3.59%
2022-04-29 0 8.920 8.920 8.940 8.650 9.430 6,210,000 55,810,730 8.9872 8.811 8.811 8.831 8.544 9.315 6,286,829 8.8774 3.12%
2022-04-28 0 8.650 8.650 8.660 8.170 8.700 2,482,000 21,130,790 8.5136 8.544 8.544 8.554 8.070 8.594 2,512,707 8.4096 4.22%
2022-04-27 0 8.300 8.300 8.320 8.260 8.480 2,501,000 20,908,646 8.3601 8.199 8.199 8.218 8.159 8.376 2,531,942 8.2579 -1.07%
2022-04-26 0 8.390 8.360 8.390 7.850 8.580 4,207,000 35,037,700 8.3284 8.287 8.258 8.287 7.754 8.475 4,259,048 8.2266 6.20%
2022-04-25 0 7.900 7.880 7.900 7.570 7.980 1,939,000 15,090,860 7.7828 7.803 7.784 7.803 7.477 7.882 1,962,989 7.6877 -1.13%
2022-04-22 0 7.990 7.960 7.990 7.650 8.110 2,591,000 20,583,190 7.9441 7.892 7.863 7.892 7.557 8.011 2,623,055 7.8470 0.88%
2022-04-21 0 7.920 7.920 7.930 7.260 7.980 4,692,460 36,433,101 7.7642 7.823 7.823 7.833 7.171 7.882 4,750,514 7.6693 5.60%
2022-04-20 0 7.500 7.500 7.510 7.180 7.700 3,030,140 22,530,833 7.4356 7.408 7.408 7.418 7.092 7.606 3,067,628 7.3447 4.02%
2022-04-19 0 7.210 7.200 7.210 7.020 7.250 2,130,000 15,166,660 7.1205 7.122 7.112 7.122 6.934 7.161 2,156,352 7.0335 -0.55%
2022-04-14 0 7.250 7.220 7.250 7.140 7.420 1,857,000 13,474,825 7.2562 7.161 7.132 7.161 7.053 7.329 1,879,975 7.1676 0.97%
2022-04-13 0 7.180 7.180 7.190 7.020 7.290 1,205,000 8,614,160 7.1487 7.092 7.092 7.102 6.934 7.201 1,219,908 7.0613 0.00%
2022-04-12 0 7.180 7.140 7.200 6.900 7.370 2,836,000 20,119,650 7.0944 7.092 7.053 7.112 6.816 7.280 2,871,087 7.0077 -1.37%
2022-04-11 0 7.280 7.160 7.280 6.810 7.360 3,850,000 27,211,655 7.0680 7.191 7.072 7.191 6.727 7.270 3,897,632 6.9816 -2.28%
2022-04-08 0 7.450 7.450 7.470 7.290 7.600 2,344,000 17,412,970 7.4287 7.359 7.359 7.379 7.201 7.507 2,373,000 7.3380 -1.06%
2022-04-07 0 7.530 7.530 7.540 7.220 7.580 3,947,000 29,364,567 7.4397 7.438 7.438 7.448 7.132 7.487 3,995,832 7.3488 -0.26%
2022-04-06 0 7.550 7.550 7.560 7.500 8.000 4,904,000 37,261,737 7.5982 7.458 7.458 7.468 7.408 7.902 4,964,672 7.5054 -6.44%
2022-04-04 0 8.070 7.990 8.080 7.590 8.120 2,792,000 22,171,120 7.9409 7.971 7.892 7.981 7.497 8.021 2,826,542 7.8439 4.81%
2022-04-01 0 7.700 7.680 7.700 7.470 7.700 2,607,000 19,751,765 7.5764 7.606 7.586 7.606 7.379 7.606 2,639,253 7.4838 0.00%
2022-03-31 0 7.700 7.660 7.700 7.520 7.740 2,241,000 17,087,010 7.6247 7.606 7.566 7.606 7.428 7.645 2,268,725 7.5315 -0.90%
2022-03-30 0 7.770 7.720 7.770 7.480 7.870 4,346,000 33,436,617 7.6937 7.675 7.626 7.675 7.389 7.774 4,399,768 7.5996 0.13%
2022-03-29 0 7.760 7.700 7.770 7.430 7.890 6,084,000 46,397,691 7.6262 7.665 7.606 7.675 7.339 7.794 6,159,270 7.5330 -2.63%
2022-03-28 0 7.970 7.900 7.970 7.440 8.200 3,497,000 27,357,203 7.8230 7.873 7.803 7.873 7.349 8.100 3,540,264 7.7274 -0.25%
2022-03-25 0 7.990 7.950 7.990 7.340 8.290 8,112,000 62,672,973 7.7260 7.892 7.853 7.892 7.250 8.189 8,212,361 7.6315 -1.84%
2022-03-24 0 8.140 8.120 8.140 7.870 8.400 1,733,000 14,162,384 8.1722 8.041 8.021 8.041 7.774 8.297 1,754,440 8.0723 1.50%
2022-03-23 0 8.020 7.980 8.020 7.780 8.350 3,199,000 25,784,167 8.0601 7.922 7.882 7.922 7.685 8.248 3,238,578 7.9616 2.30%
2022-03-22 0 7.840 7.800 7.840 7.490 7.920 2,047,000 15,880,928 7.7581 7.744 7.705 7.744 7.398 7.823 2,072,325 7.6633 2.22%
2022-03-21 0 7.670 7.630 7.670 7.500 8.200 3,675,000 28,535,585 7.7648 7.576 7.537 7.576 7.408 8.100 3,720,467 7.6699 2.68%
2022-03-18 0 7.470 7.460 7.470 7.010 7.660 12,034,756 89,538,529 7.4400 7.379 7.369 7.379 6.924 7.566 12,183,648 7.3491 3.03%
2022-03-17 0 7.250 7.250 7.260 6.900 7.400 4,031,000 28,717,851 7.1242 7.161 7.161 7.171 6.816 7.310 4,080,871 7.0372 6.62%
2022-03-16 0 6.800 6.740 6.800 5.870 6.800 5,109,000 32,994,475 6.4581 6.717 6.658 6.717 5.798 6.717 5,172,208 6.3792 20.14%
2022-03-15 0 5.660 5.660 5.670 5.470 6.100 5,531,000 31,895,433 5.7667 5.591 5.591 5.601 5.403 6.025 5,599,429 5.6962 -10.16%
2022-03-14 0 6.300 6.280 6.300 6.230 7.210 3,348,000 22,166,154 6.6207 6.223 6.203 6.223 6.154 7.122 3,389,421 6.5398 -12.98%
2022-03-11 0 7.240 7.240 7.250 6.880 7.370 2,654,000 18,884,349 7.1154 7.152 7.152 7.161 6.796 7.280 2,686,835 7.0285 -0.41%
2022-03-10 0 7.270 7.220 7.270 7.130 7.620 1,697,000 12,388,452 7.3002 7.181 7.132 7.181 7.043 7.527 1,717,995 7.2110 -1.76%
2022-03-09 0 7.400 7.360 7.400 7.100 7.400 1,557,000 11,231,510 7.2136 7.310 7.270 7.310 7.013 7.310 1,576,263 7.1254 3.21%
2022-03-08 0 7.170 7.080 7.170 7.050 7.510 2,438,000 17,740,701 7.2767 7.082 6.993 7.082 6.964 7.418 2,468,163 7.1878 0.70%
2022-03-07 0 7.120 7.120 7.140 6.930 8.000 5,753,000 41,503,892 7.2143 7.033 7.033 7.053 6.845 7.902 5,824,175 7.1261 -13.59%
2022-03-04 0 8.240 8.180 8.250 8.100 8.390 1,274,000 10,498,747 8.2408 8.139 8.080 8.149 8.001 8.287 1,289,762 8.1401 -3.51%
2022-03-03 0 8.540 8.510 8.540 8.500 8.740 1,002,000 8,600,989 8.5838 8.436 8.406 8.436 8.396 8.633 1,014,397 8.4789 -1.27%
2022-03-02 0 8.650 8.590 8.650 8.460 8.840 1,744,000 15,093,269 8.6544 8.544 8.485 8.544 8.357 8.732 1,765,577 8.5486 -0.92%
2022-03-01 0 8.730 8.700 8.730 8.450 8.910 1,800,000 15,627,162 8.6818 8.623 8.594 8.623 8.347 8.801 1,822,269 8.5757 -1.02%
2022-02-28 0 8.820 8.760 8.830 8.360 8.820 1,796,000 15,515,796 8.6391 8.712 8.653 8.722 8.258 8.712 1,818,220 8.5335 2.80%
2022-02-25 0 8.580 8.560 8.580 8.300 8.670 1,483,000 12,672,815 8.5454 8.475 8.455 8.475 8.199 8.564 1,501,347 8.4410 2.75%
2022-02-24 0 8.350 8.320 8.360 8.150 8.750 2,811,000 23,634,330 8.4078 8.248 8.218 8.258 8.050 8.643 2,845,777 8.3051 -6.60%
2022-02-23 0 8.940 8.880 8.940 7.900 8.990 5,071,000 44,014,178 8.6796 8.831 8.771 8.831 7.803 8.880 5,133,738 8.5735 13.16%
2022-02-22 0 7.900 7.830 7.910 7.810 8.300 3,037,050 24,186,240 7.9637 7.803 7.734 7.813 7.715 8.199 3,074,624 7.8664 -5.39%
2022-02-21 0 8.350 8.350 8.400 8.290 8.590 1,745,000 14,695,321 8.4214 8.248 8.248 8.297 8.189 8.485 1,766,589 8.3185 -0.48%
2022-02-18 0 8.390 8.350 8.390 8.150 8.420 1,222,000 10,177,312 8.3284 8.287 8.248 8.287 8.050 8.317 1,237,118 8.2266 1.70%
2022-02-17 0 8.250 8.200 8.250 8.070 8.690 3,269,000 26,967,435 8.2494 8.149 8.100 8.149 7.971 8.584 3,309,444 8.1486 -5.17%
2022-02-16 0 8.700 8.670 8.700 8.150 8.720 2,418,000 20,728,275 8.5725 8.594 8.564 8.594 8.050 8.613 2,447,915 8.4677 6.75%
2022-02-15 0 8.150 8.130 8.170 7.870 8.250 1,530,000 12,390,190 8.0982 8.050 8.031 8.070 7.774 8.149 1,548,929 7.9992 0.74%
2022-02-14 0 8.090 8.060 8.090 7.810 8.110 1,900,000 15,125,420 7.9607 7.991 7.962 7.991 7.715 8.011 1,923,507 7.8635 0.37%
2022-02-11 0 8.060 8.060 8.070 7.890 8.510 2,695,000 21,778,680 8.0811 7.962 7.962 7.971 7.794 8.406 2,728,342 7.9824 -6.17%
2022-02-10 0 8.590 8.550 8.590 8.360 8.690 1,214,001 10,292,538 8.4782 8.485 8.446 8.485 8.258 8.584 1,229,020 8.3746 2.02%
2022-02-09 0 8.420 8.420 8.500 8.380 8.760 1,860,000 15,859,845 8.5268 8.317 8.317 8.396 8.278 8.653 1,883,012 8.4226 -0.36%
2022-02-08 0 8.450 8.420 8.460 8.010 8.850 2,753,000 23,171,390 8.4168 8.347 8.317 8.357 7.912 8.742 2,787,060 8.3139 -5.06%
2022-02-07 0 8.900 8.900 8.970 8.800 9.200 1,159,000 10,355,560 8.9349 8.791 8.791 8.860 8.692 9.088 1,173,339 8.8257 -3.68%
2022-02-04 0 9.240 9.160 9.240 8.850 9.310 999,000 9,178,112 9.1873 9.127 9.048 9.127 8.742 9.196 1,011,359 9.0750 4.41%
2022-01-31 0 8.850 8.850 8.880 8.810 9.200 625,000 5,615,145 8.9842 8.742 8.742 8.771 8.702 9.088 632,732 8.8744 -1.88%
2022-01-28 0 9.020 8.990 9.060 8.700 9.170 1,467,000 13,158,740 8.9698 8.910 8.880 8.949 8.594 9.058 1,485,150 8.8602 2.27%
2022-01-27 0 8.820 8.820 8.840 8.730 9.450 1,859,000 16,597,920 8.9284 8.712 8.712 8.732 8.623 9.335 1,881,999 8.8193 -5.57%
2022-01-26 0 9.340 9.340 9.350 9.050 9.740 2,024,000 19,135,675 9.4544 9.226 9.226 9.236 8.939 9.621 2,049,041 9.3388 2.30%
2022-01-25 0 9.130 9.130 9.170 9.100 9.700 1,414,000 13,173,360 9.3164 9.018 9.018 9.058 8.989 9.581 1,431,494 9.2025 -5.49%
2022-01-24 0 9.660 9.660 9.680 9.500 9.840 1,484,652 14,370,679 9.6795 9.542 9.542 9.562 9.384 9.720 1,503,020 9.5612 -2.62%
2022-01-21 0 9.920 9.920 9.950 9.850 10.26 1,308,000 13,095,254 10.012 9.799 9.799 9.828 9.730 10.13 1,324,182 9.8893 -0.40%
2022-01-20 0 9.960 9.940 10.00 9.900 10.20 2,259,476 22,648,639 10.024 9.838 9.819 9.878 9.779 10.08 2,287,430 9.9013 -1.78%
2022-01-19 0 10.14 10.00 10.14 9.780 10.30 3,037,000 30,490,465 10.040 10.02 9.878 10.02 9.660 10.17 3,074,573 9.9170 1.91%
2022-01-18 0 9.950 9.900 9.950 9.350 10.20 7,124,000 69,775,320 9.7944 9.828 9.779 9.828 9.236 10.08 7,212,137 9.6747 5.18%
2022-01-17 0 9.460 9.460 9.510 9.350 10.38 8,140,000 78,411,564 9.6329 9.344 9.344 9.394 9.236 10.25 8,240,707 9.5152 -8.86%
2022-01-14 0 10.38 10.38 10.40 10.00 10.80 4,897,000 50,345,980 10.281 10.25 10.25 10.27 9.878 10.67 4,957,585 10.155 -3.89%
2022-01-13 0 10.80 10.70 10.80 8.890 11.42 22,706,500 227,962,482 10.040 10.67 10.57 10.67 8.781 11.28 22,987,422 9.9168 -4.26%
2022-01-12 0 11.28 11.28 11.30 11.18 12.90 5,498,100 65,102,221 11.841 11.14 11.14 11.16 11.04 12.74 5,566,122 11.696 -8.29%
2022-01-11 0 12.30 12.30 12.34 12.30 13.46 2,656,000 33,647,620 12.669 12.15 12.15 12.19 12.15 13.30 2,688,860 12.514 -7.93%
2022-01-10 0 13.36 13.22 13.36 12.86 13.66 1,863,000 24,770,530 13.296 13.20 13.06 13.20 12.70 13.49 1,886,049 13.134 1.98%
2022-01-07 0 13.10 13.10 13.12 12.84 13.20 2,185,000 28,599,070 13.089 12.94 12.94 12.96 12.68 13.04 2,212,033 12.929 0.00%
2022-01-06 0 13.10 13.08 13.12 12.50 13.42 2,484,300 32,139,732 12.937 12.94 12.92 12.96 12.35 13.26 2,515,035 12.779 -1.36%
2022-01-05 0 13.28 13.26 13.28 13.20 13.76 2,537,506 34,156,710 13.461 13.12 13.10 13.12 13.04 13.59 2,568,900 13.296 -1.48%
2022-01-04 0 13.48 13.48 13.50 13.22 13.96 1,922,000 26,021,341 13.539 13.32 13.32 13.34 13.06 13.79 1,945,779 13.373 -0.15%
2022-01-03 0 13.50 13.44 13.50 12.84 13.50 2,167,000 28,613,892 13.204 13.34 13.28 13.34 12.68 13.34 2,193,810 13.043 2.74%
2021-12-31 0 13.14 13.14 13.18 12.98 13.46 1,061,000 13,910,430 13.111 12.98 12.98 13.02 12.82 13.30 1,074,127 12.950 -0.45%
2021-12-30 0 13.20 13.16 13.20 12.46 13.44 3,008,592 39,135,921 13.008 13.04 13.00 13.04 12.31 13.28 3,045,814 12.849 5.94%
2021-12-29 0 12.46 12.42 12.46 12.02 12.80 1,865,378 22,985,068 12.322 12.31 12.27 12.31 11.87 12.64 1,888,456 12.171 -2.20%
2021-12-28 0 12.74 12.58 12.74 12.20 12.94 1,654,554 20,787,803 12.564 12.58 12.43 12.58 12.05 12.78 1,675,024 12.410 0.47%
2021-12-24 0 12.68 12.66 12.76 12.54 13.48 1,862,524 24,030,319 12.902 12.53 12.51 12.60 12.39 13.32 1,885,567 12.744 -4.08%
2021-12-23 0 13.22 13.20 13.22 12.68 13.30 3,279,000 43,106,230 13.146 13.06 13.04 13.06 12.53 13.14 3,319,567 12.985 3.28%
2021-12-22 0 12.80 12.76 12.80 12.00 12.80 3,721,000 46,629,286 12.531 12.64 12.60 12.64 11.85 12.64 3,767,036 12.378 6.67%
2021-12-21 0 12.00 12.00 12.02 11.20 12.26 2,651,000 31,201,693 11.770 11.85 11.85 11.87 11.06 12.11 2,683,798 11.626 6.19%
2021-12-20 0 11.30 11.12 11.30 10.56 11.98 6,261,000 69,670,071 11.128 11.16 10.98 11.16 10.43 11.83 6,338,460 10.992 -5.04%
2021-12-17 0 11.90 11.82 11.90 11.68 12.14 2,620,000 30,988,160 11.828 11.75 11.68 11.75 11.54 11.99 2,652,414 11.683 -1.98%
2021-12-16 0 12.14 12.14 12.28 11.94 12.34 2,066,000 24,991,340 12.097 11.99 11.99 12.13 11.79 12.19 2,091,560 11.949 -1.46%
2021-12-15 0 12.32 12.26 12.32 11.96 12.46 2,383,920 29,156,247 12.230 12.17 12.11 12.17 11.81 12.31 2,413,414 12.081 0.16%
2021-12-14 0 12.30 12.28 12.30 11.82 12.60 3,394,288 41,426,827 12.205 12.15 12.13 12.15 11.68 12.45 3,436,282 12.056 -0.32%
2021-12-13 0 12.34 12.24 12.34 12.00 12.62 1,956,000 24,077,130 12.309 12.19 12.09 12.19 11.85 12.47 1,980,199 12.159 0.82%
2021-12-10 0 12.24 12.24 12.28 12.10 13.00 4,736,000 59,463,110 12.556 12.09 12.09 12.13 11.95 12.84 4,794,593 12.402 0.16%
2021-12-09 0 12.22 12.16 12.22 10.96 12.68 9,555,000 115,487,046 12.087 12.07 12.01 12.07 10.83 12.53 9,673,213 11.939 10.89%
2021-12-08 0 11.02 11.02 11.04 10.90 11.50 1,805,000 20,018,640 11.091 10.89 10.89 10.91 10.77 11.36 1,827,331 10.955 0.36%
2021-12-07 0 10.98 10.96 10.98 10.38 11.12 3,384,000 36,370,790 10.748 10.85 10.83 10.85 10.25 10.98 3,425,866 10.617 0.73%
2021-12-06 0 10.90 10.90 10.92 10.54 11.20 2,737,000 29,665,970 10.839 10.77 10.77 10.79 10.41 11.06 2,770,862 10.706 -1.27%
2021-12-03 0 11.04 11.02 11.04 10.70 11.38 3,474,000 38,338,687 11.036 10.91 10.89 10.91 10.57 11.24 3,516,980 10.901 -2.30%
2021-12-02 0 11.30 11.26 11.32 10.90 11.72 4,957,000 55,771,212 11.251 11.16 11.12 11.18 10.77 11.58 5,018,327 11.114 1.44%
2021-12-01 0 11.14 11.14 11.20 11.02 11.60 3,676,000 41,477,559 11.283 11.00 11.00 11.06 10.89 11.46 3,721,479 11.145 -1.42%
2021-11-30 0 11.30 11.20 11.30 9.950 11.84 12,848,350 143,366,313 11.158 11.16 11.06 11.16 9.828 11.70 13,007,308 11.022 13.00%
2021-11-29 0 10.00 9.960 10.00 9.460 10.16 5,351,000 52,522,443 9.8154 9.878 9.838 9.878 9.344 10.04 5,417,202 9.6955 1.32%
2021-11-26 0 9.870 9.800 9.870 9.180 10.00 10,179,003 97,518,086 9.5803 9.749 9.680 9.749 9.068 9.878 10,304,936 9.4632 -1.50%
2021-11-25 0 10.02 10.00 10.04 9.780 10.14 3,663,000 36,471,680 9.9568 9.898 9.878 9.917 9.660 10.02 3,708,318 9.8351 1.52%
2021-11-24 0 9.870 9.860 9.870 9.760 10.32 5,721,200 57,182,266 9.9948 9.749 9.740 9.749 9.641 10.19 5,791,982 9.8727 -3.80%
2021-11-23 0 10.26 10.24 10.26 9.740 10.50 9,666,000 98,489,219 10.189 10.13 10.11 10.13 9.621 10.37 9,785,586 10.065 1.18%
2021-11-22 0 10.14 10.14 10.20 9.380 10.72 19,751,200 200,257,122 10.139 10.02 10.02 10.08 9.265 10.59 19,995,559 10.015 7.19%
2021-11-19 0 9.460 9.440 9.460 8.560 9.700 19,558,400 181,924,541 9.3016 9.344 9.325 9.344 8.455 9.581 19,800,374 9.1879 8.61%
2021-11-18 0 8.710 8.700 8.710 7.930 8.850 10,947,094 93,979,999 8.5849 8.604 8.594 8.604 7.833 8.742 11,082,530 8.4800 8.88%
2021-11-17 0 8.000 8.000 8.010 7.880 8.200 4,387,000 35,278,730 8.0417 7.902 7.902 7.912 7.784 8.100 4,441,275 7.9434 1.01%
2021-11-16 0 7.920 7.900 7.950 7.450 8.080 7,313,000 57,726,179 7.8936 7.823 7.803 7.853 7.359 7.981 7,403,475 7.7972 4.90%
2021-11-15 0 7.550 7.540 7.550 7.260 7.660 4,593,000 34,268,980 7.4611 7.458 7.448 7.458 7.171 7.566 4,649,824 7.3700 0.67%
2021-11-12 0 7.500 7.480 7.500 7.060 7.510 8,806,000 64,686,980 7.3458 7.408 7.389 7.408 6.974 7.418 8,914,947 7.2560 5.34%
2021-11-11 0 7.120 7.120 7.130 6.900 7.190 3,415,000 24,101,009 7.0574 7.033 7.033 7.043 6.816 7.102 3,457,250 6.9712 1.86%
2021-11-10 0 6.990 6.950 6.990 6.810 7.100 3,966,000 27,567,230 6.9509 6.905 6.865 6.905 6.727 7.013 4,015,067 6.8659 1.01%
2021-11-09 0 6.920 6.900 6.920 6.380 7.350 9,301,900 63,453,113 6.8215 6.835 6.816 6.835 6.302 7.260 9,416,982 6.7382 -3.49%
2021-11-08 0 7.170 7.160 7.180 6.860 7.320 11,494,000 82,293,810 7.1597 7.082 7.072 7.092 6.776 7.231 11,636,202 7.0722 3.76%
2021-11-05 0 6.910 6.900 6.910 6.680 6.970 7,510,100 51,664,581 6.8793 6.826 6.816 6.826 6.598 6.885 7,603,014 6.7953 2.37%
2021-11-04 0 6.750 6.720 6.750 6.380 6.750 8,810,000 58,616,177 6.6534 6.668 6.638 6.668 6.302 6.668 8,918,996 6.5721 5.63%
2021-11-03 0 6.390 6.390 6.400 6.150 6.550 3,334,000 21,218,380 6.3642 6.312 6.312 6.322 6.075 6.470 3,375,248 6.2865 0.31%
2021-11-02 0 6.370 6.270 6.390 6.230 6.590 6,724,000 43,137,445 6.4154 6.292 6.193 6.312 6.154 6.509 6,807,188 6.3370 -0.78%
2021-11-01 0 6.420 6.390 6.420 6.000 6.470 7,559,300 47,542,423 6.2893 6.342 6.312 6.342 5.927 6.391 7,652,823 6.2124 5.94%
2021-10-29 0 6.060 6.060 6.070 5.920 6.150 3,513,000 21,337,810 6.0740 5.986 5.986 5.996 5.848 6.075 3,556,462 5.9997 2.36%
2021-10-28 0 5.920 5.890 5.920 5.820 6.050 1,328,000 7,853,090 5.9135 5.848 5.818 5.848 5.749 5.976 1,344,430 5.8412 -1.33%
2021-10-27 0 6.000 5.960 6.000 5.840 6.100 3,043,000 18,223,890 5.9888 5.927 5.887 5.927 5.769 6.025 3,080,648 5.9156 0.84%
2021-10-26 0 5.950 5.930 5.950 5.670 5.980 4,195,000 24,433,700 5.8245 5.877 5.858 5.877 5.601 5.907 4,246,900 5.7533 6.25%
2021-10-25 0 5.600 5.600 5.610 5.160 5.700 3,204,000 17,867,830 5.5767 5.532 5.532 5.541 5.097 5.630 3,243,639 5.5086 5.66%
2021-10-22 0 5.300 5.300 5.310 5.180 5.380 1,433,000 7,559,070 5.2750 5.235 5.235 5.245 5.117 5.314 1,450,729 5.2105 -0.75%
2021-10-21 0 5.340 5.340 5.370 5.240 5.550 1,791,000 9,608,680 5.3650 5.275 5.275 5.304 5.176 5.482 1,813,158 5.2994 -3.44%
2021-10-20 0 5.530 5.500 5.530 5.150 5.600 3,987,000 21,660,810 5.4329 5.462 5.433 5.462 5.087 5.532 4,036,327 5.3665 4.14%
2021-10-19 0 5.310 5.300 5.310 4.850 5.370 2,868,000 14,989,940 5.2266 5.245 5.235 5.245 4.791 5.304 2,903,483 5.1627 7.27%
2021-10-18 0 4.950 4.940 4.950 4.870 4.980 903,000 4,457,890 4.9368 4.890 4.880 4.890 4.810 4.919 914,172 4.8764 2.27%
2021-10-15 0 4.840 4.820 4.840 4.760 4.840 327,000 1,572,610 4.8092 4.781 4.761 4.781 4.702 4.781 331,046 4.7504 1.89%
2021-10-12 0 4.750 4.730 4.750 4.720 4.810 469,000 2,229,860 4.7545 4.692 4.672 4.692 4.662 4.751 474,802 4.6964 -1.45%
2021-10-11 0 4.820 4.820 4.850 4.750 4.900 713,000 3,459,410 4.8519 4.761 4.761 4.791 4.692 4.840 721,821 4.7926 1.47%
2021-10-08 0 4.750 4.740 4.750 4.720 4.900 679,000 3,230,070 4.7571 4.692 4.682 4.692 4.662 4.840 687,400 4.6990 -1.25%
2021-10-07 0 4.810 4.750 4.810 4.700 4.890 910,000 4,370,840 4.8031 4.751 4.692 4.751 4.643 4.830 921,258 4.7444 3.22%
2021-10-06 0 4.660 4.660 4.670 4.640 4.750 628,000 2,942,610 4.6857 4.603 4.603 4.613 4.583 4.692 635,770 4.6284 -1.48%
2021-10-05 0 4.730 4.730 4.750 4.590 4.880 883,000 4,186,650 4.7414 4.672 4.672 4.692 4.534 4.820 893,924 4.6834 1.28%
2021-10-04 0 4.670 4.670 4.700 4.650 5.000 871,000 4,109,570 4.7182 4.613 4.613 4.643 4.593 4.939 881,776 4.6606 -4.30%
2021-09-30 0 4.880 4.820 4.880 4.730 4.890 711,000 3,424,080 4.8159 4.820 4.761 4.820 4.672 4.830 719,796 4.7570 -0.20%
2021-09-29 0 4.890 4.870 4.890 4.740 4.910 1,072,000 5,185,570 4.8373 4.830 4.810 4.830 4.682 4.850 1,085,263 4.7782 -0.41%
2021-09-28 0 4.910 4.890 4.910 4.610 4.990 1,966,000 9,515,696 4.8401 4.850 4.830 4.850 4.554 4.929 1,990,323 4.7810 6.74%
2021-09-27 0 4.600 4.560 4.600 4.500 4.840 2,102,000 9,680,520 4.6054 4.544 4.504 4.544 4.445 4.781 2,128,006 4.5491 -2.54%
2021-09-24 0 4.720 4.720 4.730 4.710 4.860 1,250,000 5,945,490 4.7564 4.662 4.662 4.672 4.652 4.801 1,265,465 4.6983 -3.48%
2021-09-23 0 4.890 4.880 4.910 4.870 5.080 1,503,188 7,473,262 4.9716 4.830 4.820 4.850 4.810 5.018 1,521,785 4.9109 -0.41%
2021-09-21 0 4.910 4.910 4.930 4.850 5.050 1,204,000 5,920,040 4.9170 4.850 4.850 4.870 4.791 4.988 1,218,896 4.8569 -1.80%
2021-09-20 0 5.000 5.000 5.010 4.640 5.100 2,214,000 10,817,690 4.8860 4.939 4.939 4.949 4.583 5.038 2,241,391 4.8263 -1.38%
2021-09-17 0 5.070 5.060 5.070 5.050 5.320 1,642,000 8,427,150 5.1322 5.008 4.998 5.008 4.988 5.255 1,662,315 5.0695 -1.55%
2021-09-16 0 5.150 5.150 5.160 5.000 5.500 3,455,000 17,950,510 5.1955 5.087 5.087 5.097 4.939 5.433 3,497,745 5.1320 -7.37%
2021-09-15 0 5.560 5.560 5.570 5.300 5.900 4,474,000 24,781,500 5.5390 5.492 5.492 5.502 5.235 5.828 4,529,352 5.4713 -5.92%
2021-09-14 0 5.910 5.910 5.950 5.820 6.010 1,719,000 10,185,510 5.9253 5.838 5.838 5.877 5.749 5.937 1,740,267 5.8528 -0.34%
2021-09-13 0 5.930 5.930 5.950 5.850 5.990 1,344,000 7,938,680 5.9068 5.858 5.858 5.877 5.779 5.917 1,360,628 5.8346 -1.00%
2021-09-10 0 5.990 5.960 5.990 5.850 6.040 1,294,000 7,686,670 5.9402 5.917 5.887 5.917 5.779 5.966 1,310,009 5.8676 2.22%
2021-09-09 0 5.860 5.850 5.860 5.790 6.080 3,299,000 19,509,550 5.9138 5.788 5.779 5.788 5.719 6.006 3,339,815 5.8415 -3.62%
2021-09-08 0 6.080 6.080 6.090 6.050 6.380 2,687,000 16,588,280 6.1735 6.006 6.006 6.016 5.976 6.302 2,720,243 6.0981 -3.34%
2021-09-07 0 6.290 6.290 6.300 6.290 6.430 2,920,000 18,565,510 6.3581 6.213 6.213 6.223 6.213 6.351 2,956,126 6.2804 -1.41%
2021-09-06 0 6.380 6.370 6.390 6.210 6.440 3,265,000 20,600,060 6.3094 6.302 6.292 6.312 6.134 6.361 3,305,394 6.2323 0.63%
2021-09-03 0 6.340 6.330 6.340 6.000 6.420 6,552,000 41,081,130 6.2700 6.263 6.253 6.263 5.927 6.342 6,633,060 6.1934 2.76%
2021-09-02 0 6.170 6.140 6.170 6.080 6.190 2,856,000 17,519,860 6.1344 6.095 6.065 6.095 6.006 6.114 2,891,334 6.0594 2.15%
2021-09-01 0 6.040 6.040 6.080 5.950 6.150 2,828,000 17,122,490 6.0546 5.966 5.966 6.006 5.877 6.075 2,862,988 5.9806 -1.79%
2021-08-31 0 6.150 6.110 6.150 5.900 6.200 4,446,000 26,990,640 6.0708 6.075 6.035 6.075 5.828 6.124 4,501,005 5.9966 1.49%
2021-08-30 0 6.060 6.060 6.080 5.720 6.150 6,621,000 39,950,720 6.0339 5.986 5.986 6.006 5.650 6.075 6,702,914 5.9602 3.59%
2021-08-27 0 5.850 5.840 5.850 5.390 5.900 5,415,000 30,724,310 5.6739 5.779 5.769 5.779 5.324 5.828 5,481,994 5.6046 6.17%
2021-08-26 0 5.510 5.500 5.520 5.480 6.000 9,657,000 55,916,660 5.7903 5.443 5.433 5.453 5.413 5.927 9,776,475 5.7195 -3.84%
2021-08-25 0 5.730 5.720 5.730 5.330 5.780 10,099,000 56,741,590 5.6185 5.660 5.650 5.660 5.265 5.709 10,223,943 5.5499 6.31%
2021-08-24 0 5.390 5.350 5.390 5.130 5.400 4,141,000 21,947,670 5.3001 5.324 5.285 5.324 5.067 5.334 4,192,232 5.2353 3.06%
2021-08-23 0 5.230 5.160 5.240 5.030 5.330 3,152,000 16,277,090 5.1641 5.166 5.097 5.176 4.969 5.265 3,190,996 5.1009 0.77%
2021-08-20 0 5.190 5.100 5.190 4.890 5.190 3,299,000 16,532,870 5.0115 5.127 5.038 5.127 4.830 5.127 3,339,815 4.9502 0.00%
2021-08-19 0 5.190 5.180 5.190 5.000 5.370 5,416,000 27,954,120 5.1614 5.127 5.117 5.127 4.939 5.304 5,483,006 5.0983 -2.08%
2021-08-18 0 5.300 5.270 5.300 4.720 5.320 7,545,200 38,476,490 5.0995 5.235 5.206 5.235 4.662 5.255 7,638,548 5.0371 9.05%
2021-08-17 0 4.860 4.860 4.870 4.700 5.000 3,438,000 16,685,490 4.8533 4.801 4.801 4.810 4.643 4.939 3,480,534 4.7939 2.53%
2021-08-16 0 4.740 4.740 4.780 4.640 4.940 2,619,000 12,454,210 4.7553 4.682 4.682 4.722 4.583 4.880 2,651,402 4.6972 -3.46%
2021-08-13 0 4.910 4.910 4.930 4.360 5.070 6,974,000 33,123,360 4.7495 4.850 4.850 4.870 4.307 5.008 7,060,281 4.6915 -2.77%
2021-08-12 0 5.050 5.040 5.050 4.920 5.270 2,563,000 12,841,860 5.0105 4.988 4.978 4.988 4.860 5.206 2,594,709 4.9492 -2.13%
2021-08-11 0 5.160 5.160 5.200 5.150 5.360 2,163,000 11,330,930 5.2385 5.097 5.097 5.136 5.087 5.294 2,189,760 5.1745 -2.46%
2021-08-10 0 5.290 5.270 5.290 5.060 5.410 2,300,000 11,984,700 5.2107 5.225 5.206 5.225 4.998 5.344 2,328,455 5.1471 0.19%
2021-08-09 0 5.280 5.280 5.300 4.850 5.430 6,329,000 33,401,080 5.2775 5.215 5.215 5.235 4.791 5.364 6,407,302 5.2130 6.24%
2021-08-06 0 4.970 4.970 4.980 4.670 5.020 3,880,000 19,158,960 4.9379 4.909 4.909 4.919 4.613 4.959 3,928,003 4.8775 4.19%
2021-08-05 0 4.770 4.760 4.770 4.560 4.840 2,181,000 10,377,930 4.7583 4.712 4.702 4.712 4.504 4.781 2,207,983 4.7002 4.84%
2021-08-04 0 4.550 4.550 4.560 4.250 4.700 2,191,000 9,880,190 4.5094 4.494 4.494 4.504 4.198 4.643 2,218,107 4.4543 7.06%
2021-08-03 0 4.250 4.230 4.250 4.200 4.370 955,000 4,074,820 4.2668 4.198 4.178 4.198 4.149 4.317 966,815 4.2147 -0.47%
2021-08-02 0 4.270 4.260 4.270 4.070 4.400 795,000 3,388,760 4.2626 4.218 4.208 4.218 4.020 4.346 804,836 4.2105 -1.39%
2021-07-30 0 4.330 4.320 4.330 4.230 4.490 770,000 3,324,955 4.3181 4.277 4.267 4.277 4.178 4.435 779,526 4.2654 -1.37%
2021-07-29 0 4.390 4.390 4.450 4.320 4.550 787,000 3,485,830 4.4293 4.336 4.336 4.396 4.267 4.494 796,737 4.3751 1.39%
2021-07-28 0 4.330 4.240 4.330 4.100 4.370 1,574,000 6,680,990 4.2446 4.277 4.188 4.277 4.050 4.317 1,593,473 4.1927 3.10%
2021-07-27 0 4.200 4.180 4.200 4.110 4.590 2,302,000 9,897,560 4.2995 4.149 4.129 4.149 4.060 4.534 2,330,480 4.2470 -6.67%
2021-07-26 0 4.500 4.450 4.500 4.370 4.690 1,564,000 7,066,810 4.5184 4.445 4.396 4.445 4.317 4.633 1,583,350 4.4632 -4.05%
2021-07-23 0 4.690 4.660 4.690 4.630 4.850 768,000 3,622,320 4.7166 4.633 4.603 4.633 4.573 4.791 777,502 4.6589 -0.64%
2021-07-22 0 4.720 4.710 4.750 4.720 4.890 559,000 2,686,850 4.8065 4.662 4.652 4.692 4.662 4.830 565,916 4.7478 -1.26%
2021-07-21 0 4.780 4.780 4.790 4.660 4.900 740,000 3,546,820 4.7930 4.722 4.722 4.731 4.603 4.840 749,155 4.7344 3.69%
2021-07-20 0 4.610 4.600 4.610 4.600 4.900 1,850,000 8,731,110 4.7195 4.554 4.544 4.554 4.544 4.840 1,872,888 4.6618 -5.92%
2021-07-19 0 4.900 4.900 4.910 4.880 5.000 774,000 3,811,420 4.9243 4.840 4.840 4.850 4.820 4.939 783,576 4.8641 -1.80%
2021-07-16 0 4.990 4.990 5.000 4.990 5.090 585,000 2,932,290 5.0125 4.929 4.929 4.939 4.929 5.028 592,238 4.9512 -1.96%
2021-07-15 0 5.090 5.050 5.090 4.990 5.140 1,168,000 5,894,790 5.0469 5.028 4.988 5.028 4.929 5.077 1,182,450 4.9852 2.00%
2021-07-14 0 4.990 4.990 5.030 4.990 5.060 1,061,000 5,319,490 5.0137 4.929 4.929 4.969 4.929 4.998 1,074,127 4.9524 -1.38%
2021-07-13 0 5.060 5.030 5.060 4.980 5.100 1,232,000 6,222,080 5.0504 4.998 4.969 4.998 4.919 5.038 1,247,242 4.9887 1.40%
2021-07-12 0 4.990 4.960 4.990 4.970 5.090 605,000 3,042,460 5.0289 4.929 4.899 4.929 4.909 5.028 612,485 4.9674 0.20%
2021-07-09 0 4.980 4.940 4.980 4.770 5.010 649,000 3,203,580 4.9362 4.919 4.880 4.919 4.712 4.949 657,029 4.8759 1.43%
2021-07-08 0 4.910 4.910 4.920 4.890 5.210 2,069,000 10,316,670 4.9863 4.850 4.850 4.860 4.830 5.146 2,094,597 4.9254 -5.39%
2021-07-07 0 5.190 5.180 5.200 5.030 5.280 1,565,000 8,078,620 5.1621 5.127 5.117 5.136 4.969 5.215 1,584,362 5.0990 1.37%
2021-07-06 0 5.120 5.100 5.120 5.020 5.150 852,000 4,332,360 5.0849 5.057 5.038 5.057 4.959 5.087 862,541 5.0228 -0.19%
2021-07-05 0 5.130 5.130 5.160 5.020 5.190 1,565,000 7,999,540 5.1115 5.067 5.067 5.097 4.959 5.127 1,584,362 5.0491 2.81%
2021-07-02 0 4.990 4.990 5.000 4.900 5.200 1,395,000 6,950,960 4.9828 4.929 4.929 4.939 4.840 5.136 1,412,259 4.9219 -1.96%
2021-06-30 0 5.090 5.090 5.120 5.060 5.300 1,759,000 9,075,650 5.1596 5.028 5.028 5.057 4.998 5.235 1,780,762 5.0965 -0.59%
2021-06-29 0 5.120 5.120 5.160 4.980 5.180 1,944,000 9,916,740 5.1012 5.057 5.057 5.097 4.919 5.117 1,968,051 5.0389 -1.16%
2021-06-28 0 5.180 5.180 5.210 5.180 5.330 1,529,700 8,013,566 5.2387 5.117 5.117 5.146 5.117 5.265 1,548,625 5.1746 -1.33%
2021-06-25 0 5.250 5.250 5.260 5.100 5.360 3,562,000 18,769,600 5.2694 5.186 5.186 5.196 5.038 5.294 3,606,069 5.2050 0.38%
2021-06-24 0 5.230 5.230 5.240 4.890 5.340 8,750,000 45,641,590 5.2162 5.166 5.166 5.176 4.830 5.275 8,858,254 5.1524 7.39%
2021-06-23 0 4.870 4.820 4.870 4.600 4.890 2,673,000 12,840,390 4.8037 4.810 4.761 4.810 4.544 4.830 2,706,070 4.7450 4.28%
2021-06-22 0 4.670 4.670 4.690 4.620 4.900 1,377,000 6,475,400 4.7025 4.613 4.613 4.633 4.564 4.840 1,394,036 4.6451 -3.91%
2021-06-21 0 4.860 4.860 4.870 4.440 4.890 4,069,940 19,225,811 4.7239 4.801 4.801 4.810 4.386 4.830 4,120,293 4.6661 8.72%
2021-06-18 0 4.470 4.470 4.540 4.470 4.600 1,482,000 6,698,970 4.5202 4.415 4.415 4.485 4.415 4.544 1,500,335 4.4650 -1.54%
2021-06-17 0 4.540 4.500 4.540 4.290 4.540 849,000 3,781,210 4.4537 4.485 4.445 4.485 4.238 4.485 859,504 4.3993 4.85%
2021-06-16 0 4.330 4.330 4.350 4.230 4.520 1,299,000 5,723,290 4.4059 4.277 4.277 4.297 4.178 4.465 1,315,071 4.3521 -3.99%
2021-06-15 0 4.510 4.500 4.520 4.430 4.650 609,000 2,746,070 4.5091 4.455 4.445 4.465 4.376 4.593 616,534 4.4540 -2.80%
2021-06-11 0 4.640 4.630 4.640 4.600 4.660 722,000 3,346,410 4.6349 4.583 4.573 4.583 4.544 4.603 730,932 4.5783 0.87%
2021-06-10 0 4.600 4.600 4.640 4.600 4.710 764,000 3,550,830 4.6477 4.544 4.544 4.583 4.544 4.652 773,452 4.5909 -0.65%
2021-06-09 0 4.630 4.580 4.630 4.540 4.650 449,000 2,051,190 4.5684 4.573 4.524 4.573 4.485 4.593 454,555 4.5125 -0.43%
2021-06-08 0 4.650 4.640 4.650 4.590 4.710 1,117,000 5,209,611 4.6639 4.593 4.583 4.593 4.534 4.652 1,130,819 4.6069 0.43%
2021-06-07 0 4.630 4.620 4.630 4.550 4.680 544,000 2,517,580 4.6279 4.573 4.564 4.573 4.494 4.623 550,730 4.5713 1.31%
2021-06-04 0 4.570 4.570 4.590 4.560 4.690 1,183,000 5,455,240 4.6114 4.514 4.514 4.534 4.504 4.633 1,197,636 4.5550 -2.35%
2021-06-03 0 4.680 4.670 4.680 4.420 4.730 3,321,000 15,400,490 4.6373 4.623 4.613 4.623 4.366 4.672 3,362,087 4.5806 5.41%
2021-06-02 0 4.440 4.440 4.460 4.420 4.550 997,000 4,434,170 4.4475 4.386 4.386 4.405 4.366 4.494 1,009,335 4.3932 -1.99%
2021-06-01 0 4.530 4.500 4.530 4.400 4.590 746,000 3,338,220 4.4748 4.475 4.445 4.475 4.346 4.534 755,229 4.4201 -0.22%
2021-05-31 0 4.540 4.540 4.550 4.380 4.590 899,000 4,059,040 4.5151 4.485 4.485 4.494 4.326 4.534 910,122 4.4599 3.65%
2021-05-28 0 4.380 4.380 4.400 4.340 4.650 1,208,000 5,413,400 4.4813 4.326 4.326 4.346 4.287 4.593 1,222,945 4.4265 -4.78%
2021-05-27 0 4.600 4.570 4.600 4.470 4.600 1,788,000 8,161,600 4.5647 4.544 4.514 4.544 4.415 4.544 1,810,121 4.5089 2.91%
2021-05-26 0 4.470 4.460 4.480 4.100 4.480 3,416,000 14,881,950 4.3565 4.415 4.405 4.425 4.050 4.425 3,458,262 4.3033 9.02%
2021-05-25 0 4.100 4.080 4.100 4.050 4.180 844,000 3,443,600 4.0801 4.050 4.030 4.050 4.001 4.129 854,442 4.0302 0.24%
2021-05-24 0 4.090 4.090 4.100 4.070 4.200 511,000 2,096,370 4.1025 4.040 4.040 4.050 4.020 4.149 517,322 4.0524 -2.39%
2021-05-21 0 4.190 4.130 4.190 4.080 4.190 311,000 1,280,930 4.1187 4.139 4.080 4.139 4.030 4.139 314,848 4.0684 2.44%
2021-05-20 0 4.090 4.090 4.100 4.050 4.190 671,000 2,767,360 4.1242 4.040 4.040 4.050 4.001 4.139 679,302 4.0738 -2.62%
2021-05-18 0 4.200 4.190 4.200 4.150 4.220 317,000 1,327,620 4.1881 4.149 4.139 4.149 4.099 4.168 320,922 4.1369 1.20%
2021-05-17 0 4.150 4.110 4.150 4.030 4.150 482,000 1,974,240 4.0959 4.099 4.060 4.099 3.981 4.099 487,963 4.0459 2.22%
2021-05-14 0 4.060 4.050 4.060 4.010 4.150 541,703 2,195,801 4.0535 4.010 4.001 4.010 3.961 4.099 548,405 4.0040 -1.69%
2021-05-13 0 4.130 4.110 4.130 4.030 4.140 963,000 3,957,510 4.1096 4.080 4.060 4.080 3.981 4.089 974,914 4.0593 1.47%
2021-05-12 0 4.070 4.060 4.070 4.000 4.280 1,693,000 6,910,870 4.0820 4.020 4.010 4.020 3.951 4.228 1,713,946 4.0321 -3.10%
2021-05-11 0 4.200 4.200 4.290 4.120 4.300 1,080,000 4,561,170 4.2233 4.149 4.149 4.238 4.070 4.247 1,093,362 4.1717 -3.45%
2021-05-10 0 4.350 4.310 4.350 4.260 4.450 788,000 3,418,420 4.3381 4.297 4.257 4.297 4.208 4.396 797,749 4.2851 -1.14%
2021-05-07 0 4.400 4.400 4.410 4.370 4.530 1,156,000 5,133,700 4.4409 4.346 4.346 4.356 4.317 4.475 1,170,302 4.3866 -2.65%
2021-05-06 0 4.520 4.520 4.530 4.500 4.570 529,000 2,393,750 4.5250 4.465 4.465 4.475 4.445 4.514 535,545 4.4697 -0.88%
2021-05-05 0 4.560 4.540 4.550 4.490 4.630 886,000 4,014,910 4.5315 4.504 4.485 4.494 4.435 4.573 896,961 4.4761 -0.87%
2021-05-04 0 4.600 4.550 4.600 4.530 4.620 965,000 4,426,910 4.5875 4.544 4.494 4.544 4.475 4.564 976,939 4.5314 0.22%
2021-05-03 0 4.590 4.550 4.590 4.530 4.630 419,000 1,906,500 4.5501 4.534 4.494 4.534 4.475 4.573 424,184 4.4945 -0.86%
2021-04-30 0 4.630 4.590 4.630 4.510 4.630 894,000 4,089,050 4.5739 4.573 4.534 4.573 4.455 4.573 905,060 4.5180 1.54%
2021-04-29 0 4.560 4.540 4.560 4.530 4.630 767,000 3,501,000 4.5645 4.504 4.485 4.504 4.475 4.573 776,489 4.5088 0.00%
2021-04-28 0 4.560 4.550 4.560 4.540 4.630 544,000 2,485,650 4.5692 4.504 4.494 4.504 4.485 4.573 550,730 4.5134 -0.44%
2021-04-27 0 4.580 4.580 4.600 4.560 4.640 1,111,000 5,128,130 4.6158 4.524 4.524 4.544 4.504 4.583 1,124,745 4.5594 -0.65%
2021-04-26 0 4.610 4.610 4.620 4.560 4.640 786,000 3,609,160 4.5918 4.554 4.554 4.564 4.504 4.583 795,724 4.5357 0.44%
2021-04-23 0 4.590 4.590 4.600 4.540 4.690 693,000 3,186,270 4.5978 4.534 4.534 4.544 4.485 4.633 701,574 4.5416 0.88%
2021-04-22 0 4.550 4.550 4.590 4.530 4.760 1,161,000 5,331,890 4.5925 4.494 4.494 4.534 4.475 4.702 1,175,364 4.5364 -2.99%
2021-04-21 0 4.690 4.610 4.690 4.600 4.700 605,000 2,816,890 4.6560 4.633 4.554 4.633 4.544 4.643 612,485 4.5991 -1.47%
2021-04-20 0 4.760 4.750 4.760 4.730 4.830 1,411,000 6,763,610 4.7935 4.702 4.692 4.702 4.672 4.771 1,428,457 4.7349 -0.21%
2021-04-19 0 4.770 4.750 4.770 4.480 4.800 1,971,000 9,188,850 4.6620 4.712 4.692 4.712 4.425 4.741 1,995,385 4.6051 6.00%
2021-04-16 0 4.500 4.480 4.500 4.420 4.550 1,297,000 5,806,080 4.4765 4.445 4.425 4.445 4.366 4.494 1,313,046 4.4218 0.00%
2021-04-15 0 4.500 4.490 4.500 4.440 4.650 1,858,000 8,338,490 4.4879 4.445 4.435 4.445 4.386 4.593 1,880,987 4.4330 -2.81%
2021-04-14 0 4.630 4.610 4.640 4.600 4.740 675,879 3,126,827 4.6263 4.573 4.554 4.583 4.544 4.682 684,241 4.5698 0.65%
2021-04-13 0 4.600 4.600 4.620 4.600 4.740 943,000 4,395,550 4.6612 4.544 4.544 4.564 4.544 4.682 954,667 4.6043 -1.29%
2021-04-12 0 4.660 4.660 4.670 4.650 4.850 1,149,000 5,430,720 4.7265 4.603 4.603 4.613 4.593 4.791 1,163,215 4.6687 -2.10%
2021-04-09 0 4.760 4.750 4.760 4.720 4.890 1,584,000 7,554,040 4.7690 4.702 4.692 4.702 4.662 4.830 1,603,597 4.7107 -2.06%
2021-04-08 0 4.860 4.850 4.860 4.800 4.890 993,000 4,820,350 4.8543 4.801 4.791 4.801 4.741 4.830 1,005,285 4.7950 -0.41%
2021-04-07 0 4.880 4.860 4.880 4.760 4.890 1,937,000 9,348,800 4.8264 4.820 4.801 4.820 4.702 4.830 1,960,964 4.7675 1.88%
2021-04-01 0 4.790 4.770 4.790 4.700 4.950 1,729,000 8,226,020 4.7577 4.731 4.712 4.731 4.643 4.890 1,750,391 4.6995 1.48%
2021-03-31 0 4.720 4.720 4.740 4.700 4.960 1,397,000 6,676,820 4.7794 4.662 4.662 4.682 4.643 4.899 1,414,283 4.7210 -2.68%
2021-03-30 0 4.850 4.840 4.850 4.830 5.030 1,528,000 7,496,180 4.9059 4.791 4.781 4.791 4.771 4.969 1,546,904 4.8459 -1.22%
2021-03-29 0 4.910 4.810 4.910 4.800 5.060 5,313,000 26,265,550 4.9436 4.850 4.751 4.850 4.741 4.998 5,378,732 4.8832 2.94%
2021-03-26 0 4.770 4.770 4.780 4.600 5.120 6,559,000 31,373,410 4.7833 4.712 4.712 4.722 4.544 5.057 6,640,147 4.7248 -4.41%
2021-03-25 0 4.990 4.990 5.020 4.980 5.220 2,278,000 11,528,150 5.0606 4.929 4.929 4.959 4.919 5.156 2,306,183 4.9988 -2.16%
2021-03-24 0 5.100 5.100 5.150 5.090 5.390 1,479,000 7,642,090 5.1671 5.038 5.038 5.087 5.028 5.324 1,497,298 5.1039 -5.56%
2021-03-23 0 5.400 5.400 5.410 5.280 5.580 1,043,000 5,617,660 5.3861 5.334 5.334 5.344 5.215 5.512 1,055,904 5.3202 -2.00%
2021-03-22 0 5.510 5.510 5.530 5.430 5.600 906,000 4,991,670 5.5096 5.443 5.443 5.462 5.364 5.532 917,209 5.4422 0.55%
2021-03-19 0 5.480 5.420 5.480 5.400 5.600 1,761,940 9,610,110 5.4543 5.413 5.354 5.413 5.334 5.532 1,783,738 5.3876 -1.44%
2021-03-18 0 5.560 5.560 5.590 5.540 5.850 4,785,000 27,177,300 5.6797 5.492 5.492 5.522 5.472 5.779 4,844,199 5.6103 -1.94%
2021-03-17 0 5.670 5.650 5.670 5.020 5.680 7,808,550 42,985,413 5.5049 5.601 5.581 5.601 4.959 5.611 7,905,156 5.4376 13.86%
2021-03-16 0 4.980 4.980 4.990 4.940 5.060 1,199,000 5,983,500 4.9904 4.919 4.919 4.929 4.880 4.998 1,213,834 4.9294 0.00%
2021-03-15 0 4.980 4.980 4.990 4.910 5.030 751,000 3,739,910 4.9799 4.919 4.919 4.929 4.850 4.969 760,291 4.9190 1.43%
2021-03-12 0 4.910 4.910 4.950 4.900 5.300 3,566,000 18,127,010 5.0833 4.850 4.850 4.890 4.840 5.235 3,610,118 5.0212 -3.91%
2021-03-11 0 5.110 5.100 5.110 4.750 5.150 3,232,000 16,217,150 5.0177 5.048 5.038 5.048 4.692 5.087 3,271,986 4.9564 4.50%
2021-03-10 0 4.890 4.860 4.900 4.820 5.120 2,034,000 10,136,930 4.9837 4.830 4.801 4.840 4.761 5.057 2,059,164 4.9228 -0.20%
2021-03-09 0 4.900 4.860 4.900 4.680 5.080 3,983,000 19,337,855 4.8551 4.840 4.801 4.840 4.623 5.018 4,032,277 4.7958 -2.00%
2021-03-08 0 5.000 5.000 5.020 4.850 5.480 6,749,000 33,936,970 5.0284 4.939 4.939 4.959 4.791 5.413 6,832,498 4.9670 -7.06%
2021-03-05 0 5.380 5.370 5.380 5.200 5.480 3,402,390 18,198,685 5.3488 5.314 5.304 5.314 5.136 5.413 3,444,484 5.2834 -3.41%
2021-03-04 0 5.570 5.540 5.570 5.450 5.900 4,842,000 27,315,700 5.6414 5.502 5.472 5.502 5.383 5.828 4,901,905 5.5725 -6.07%
2021-03-03 0 5.930 5.920 5.930 5.880 6.000 1,410,000 8,360,250 5.9293 5.858 5.848 5.858 5.808 5.927 1,427,444 5.8568 -1.33%
2021-03-02 0 6.010 5.930 6.010 5.910 6.230 2,336,000 14,120,105 6.0446 5.937 5.858 5.937 5.838 6.154 2,364,901 5.9707 -2.28%
2021-03-01 0 6.150 6.130 6.150 6.010 6.290 3,540,000 21,642,861 6.1138 6.075 6.055 6.075 5.937 6.213 3,583,796 6.0391 0.16%
2021-02-26 0 6.140 6.140 6.150 5.200 6.140 8,476,000 48,929,520 5.7727 6.065 6.065 6.075 5.136 6.065 8,580,864 5.7022 2.50%
2021-02-25 0 5.990 5.900 5.990 5.880 6.050 3,605,000 21,486,290 5.9601 5.917 5.828 5.917 5.808 5.976 3,649,601 5.8873 1.53%
2021-02-24 0 5.900 5.890 5.900 5.860 6.150 7,078,000 41,827,590 5.9095 5.828 5.818 5.828 5.788 6.075 7,165,568 5.8373 -1.67%
2021-02-23 0 6.000 6.000 6.020 5.860 6.150 4,219,001 25,424,945 6.0263 5.927 5.927 5.946 5.788 6.075 4,271,198 5.9526 -3.23%
2021-02-22 0 6.200 6.180 6.200 6.160 6.630 8,532,000 53,945,630 6.3227 6.124 6.104 6.124 6.085 6.549 8,637,557 6.2455 -7.46%
2021-02-19 0 6.700 6.690 6.700 6.380 6.800 10,143,000 66,689,000 6.5749 6.618 6.608 6.618 6.302 6.717 10,268,488 6.4945 0.00%
2021-02-18 0 6.700 6.700 6.720 6.360 6.830 23,887,900 158,743,083 6.6453 6.618 6.618 6.638 6.282 6.747 24,183,438 6.5641 4.20%
2021-02-17 0 6.430 6.420 6.430 5.850 6.540 33,531,000 211,907,995 6.3198 6.351 6.342 6.351 5.779 6.460 33,945,841 6.2425 9.17%
2021-02-16 0 5.890 5.880 5.890 5.880 5.940 4,674,000 27,547,040 5.8937 5.818 5.808 5.818 5.808 5.867 4,731,826 5.8217 -0.17%
2021-02-11 0 5.900 5.880 5.910 5.880 5.930 1,194,000 7,036,580 5.8933 5.828 5.808 5.838 5.808 5.858 1,208,772 5.8213 -0.34%
2021-02-10 0 5.920 5.900 5.930 5.850 5.950 4,969,428 29,305,726 5.8972 5.848 5.828 5.858 5.779 5.877 5,030,909 5.8251 0.00%
2021-02-09 0 5.920 5.900 5.920 5.890 5.990 3,087,000 18,279,640 5.9215 5.848 5.828 5.848 5.818 5.917 3,125,192 5.8491 0.68%
2021-02-08 0 5.880 5.880 5.890 5.880 6.300 8,487,000 50,901,450 5.9976 5.808 5.808 5.818 5.808 6.223 8,592,000 5.9243 -5.92%
2021-02-05 0 6.250 6.240 6.250 5.870 7.000 37,332,749 238,496,762 6.3884 6.174 6.164 6.174 5.798 6.914 37,794,625 6.3103 6.66%
2021-02-04 0 5.860 5.850 5.860 5.830 5.870 2,962,000 17,356,080 5.8596 5.788 5.779 5.788 5.759 5.798 2,998,645 5.7880 0.00%
2021-02-03 0 5.860 5.840 5.860 5.830 5.860 5,021,000 29,291,060 5.8337 5.788 5.769 5.788 5.759 5.788 5,083,119 5.7624 0.34%
2021-02-02 0 5.840 5.830 5.840 5.830 5.870 3,529,000 20,602,400 5.8380 5.769 5.759 5.769 5.759 5.798 3,572,660 5.7667 -0.17%
2021-02-01 0 5.850 5.850 5.860 5.840 5.870 1,856,000 10,866,070 5.8546 5.779 5.779 5.788 5.769 5.798 1,878,962 5.7830 0.17%
2021-01-29 0 5.840 5.830 5.840 5.830 5.840 6,665,000 38,877,080 5.8330 5.769 5.759 5.769 5.759 5.769 6,747,458 5.7617 0.17%
2021-01-28 0 5.830 5.830 5.840 5.830 5.840 4,924,000 28,712,310 5.8311 5.759 5.759 5.769 5.759 5.769 4,984,919 5.7598 0.00%
2021-01-27 0 5.830 5.830 5.840 5.830 5.850 3,695,000 21,565,240 5.8363 5.759 5.759 5.769 5.759 5.779 3,740,714 5.7650 -0.17%
2021-01-26 0 5.840 5.840 5.850 5.840 5.850 4,683,000 27,352,780 5.8409 5.769 5.769 5.779 5.769 5.779 4,740,937 5.7695 -0.17%
2021-01-25 0 5.850 5.840 5.850 5.840 5.870 5,239,000 30,616,860 5.8440 5.779 5.769 5.779 5.769 5.798 5,303,816 5.7726 -0.51%
2021-01-22 0 5.880 5.870 5.880 5.840 5.880 9,712,000 56,796,470 5.8481 5.808 5.798 5.808 5.769 5.808 9,832,156 5.7766 0.51%
2021-01-21 0 5.850 5.840 5.850 5.840 5.860 6,214,000 36,324,440 5.8456 5.779 5.769 5.779 5.769 5.788 6,290,879 5.7741 0.17%
2021-01-20 0 5.840 5.840 5.850 5.840 5.870 7,501,000 43,885,550 5.8506 5.769 5.769 5.779 5.769 5.798 7,593,801 5.7791 -0.17%
2021-01-19 0 5.850 5.850 5.860 5.840 5.870 5,859,000 34,297,610 5.8538 5.779 5.779 5.788 5.769 5.798 5,931,487 5.7823 -0.34%
2021-01-18 0 5.870 5.860 5.870 5.850 5.880 5,291,000 31,008,550 5.8606 5.798 5.788 5.798 5.779 5.808 5,356,460 5.7890 0.17%
2021-01-15 0 5.860 5.860 5.870 5.850 5.880 6,238,000 36,511,825 5.8531 5.788 5.788 5.798 5.779 5.808 6,315,176 5.7816 -0.17%
2021-01-14 0 5.870 5.860 5.870 5.850 5.880 3,386,000 19,823,130 5.8544 5.798 5.788 5.798 5.779 5.808 3,427,891 5.7829 0.17%
2021-01-13 0 5.860 5.850 5.860 5.850 5.890 2,361,000 13,846,950 5.8649 5.788 5.779 5.788 5.779 5.818 2,390,210 5.7932 -0.17%
2021-01-12 0 5.870 5.850 5.870 5.850 5.890 1,668,000 9,786,400 5.8671 5.798 5.779 5.798 5.779 5.818 1,688,636 5.7954 0.00%
2021-01-11 0 5.870 5.860 5.870 5.850 5.940 5,890,000 34,555,070 5.8667 5.798 5.788 5.798 5.779 5.867 5,962,870 5.7950 -0.17%
2021-01-08 0 5.880 5.860 5.880 5.850 5.940 7,398,000 43,370,000 5.8624 5.808 5.788 5.808 5.779 5.867 7,489,527 5.7908 0.00%
2021-01-07 0 5.880 5.870 5.880 5.870 5.920 4,327,000 25,452,650 5.8823 5.808 5.798 5.808 5.798 5.848 4,380,533 5.8104 -0.34%
2021-01-06 0 5.900 5.900 5.910 5.820 6.180 18,879,000 111,760,190 5.9198 5.828 5.828 5.838 5.749 6.104 19,112,568 5.8475 1.37%
2021-01-05 0 5.820 5.820 5.830 5.810 5.850 22,599,000 131,485,710 5.8182 5.749 5.749 5.759 5.739 5.779 22,878,592 5.7471 0.00%
2021-01-04 0 5.820 5.810 5.820 5.810 5.830 13,606,927 79,245,149 5.8239 5.749 5.739 5.749 5.739 5.759 13,775,270 5.7527 -0.34%
2020-12-31 0 5.840 5.830 5.840 5.830 5.850 3,303,000 19,293,890 5.8413 5.769 5.759 5.769 5.759 5.779 3,343,864 5.7699 -0.17%
2020-12-30 0 5.850 5.840 5.850 5.830 5.850 4,215,000 24,591,720 5.8343 5.779 5.769 5.779 5.759 5.779 4,267,147 5.7630 0.34%
2020-12-29 0 5.830 5.830 5.840 5.830 5.840 4,784,000 27,900,490 5.8320 5.759 5.759 5.769 5.759 5.769 4,843,187 5.7608 0.00%
2020-12-28 0 5.830 5.830 5.840 5.830 5.850 8,283,000 48,315,360 5.8331 5.759 5.759 5.769 5.759 5.779 8,385,476 5.7618 0.00%
2020-12-24 0 5.830 5.830 5.840 5.830 5.860 5,180,000 30,248,840 5.8395 5.759 5.759 5.769 5.759 5.788 5,244,086 5.7682 -0.34%
2020-12-23 0 5.850 5.830 5.850 5.830 5.850 8,108,000 47,338,990 5.8386 5.779 5.759 5.779 5.759 5.779 8,208,311 5.7672 0.34%
2020-12-22 0 5.830 5.830 5.840 5.830 5.860 11,630,000 67,874,530 5.8362 5.759 5.759 5.769 5.759 5.788 11,773,885 5.7648 -0.17%
2020-12-21 0 5.840 5.830 5.840 5.830 5.850 5,021,000 29,282,506 5.8320 5.769 5.759 5.769 5.759 5.779 5,083,119 5.7607 -0.17%
2020-12-18 0 5.850 5.830 5.850 5.830 5.850 12,377,488 72,264,144 5.8384 5.779 5.759 5.779 5.759 5.779 12,530,621 5.7670 0.34%
2020-12-17 0 5.830 5.820 5.840 5.780 5.850 18,557,000 107,730,120 5.8054 5.759 5.749 5.769 5.709 5.779 18,786,585 5.7344 0.17%
2020-12-16 0 5.820 5.800 5.820 5.790 5.870 10,818,415 63,019,985 5.8253 5.749 5.729 5.749 5.719 5.798 10,952,259 5.7541 0.52%
2020-12-15 0 5.790 5.770 5.790 5.770 5.840 16,395,000 95,012,215 5.7952 5.719 5.699 5.719 5.699 5.769 16,597,837 5.7244 -0.52%
2020-12-14 0 5.820 5.810 5.820 5.790 5.840 13,408,000 77,867,000 5.8075 5.749 5.739 5.749 5.719 5.769 13,573,882 5.7365 0.00%
2020-12-11 0 5.820 5.810 5.820 5.760 5.900 62,104,810 361,172,579 5.8155 5.749 5.739 5.749 5.690 5.828 62,873,162 5.7445 2.11%
2020-12-10 1 - - - - - 0 0 - 5.630 - - - - 0 - 0.00%
2020-12-09 0 5.700 5.700 5.710 5.510 5.950 20,802,000 118,338,450 5.6888 5.630 5.630 5.640 5.443 5.877 21,059,359 5.6193 -2.73%
2020-12-08 0 5.860 5.860 5.880 5.850 6.240 21,516,000 129,766,570 6.0312 5.788 5.788 5.808 5.779 6.164 21,782,193 5.9575 -3.14%
2020-12-07 0 6.050 6.050 6.070 5.730 6.130 20,188,000 119,960,050 5.9421 5.976 5.976 5.996 5.660 6.055 20,437,763 5.8695 3.60%
2020-12-04 0 5.840 5.840 5.850 5.340 6.000 30,571,001 176,386,835 5.7697 5.769 5.769 5.779 5.275 5.927 30,949,221 5.6992 6.18%
2020-12-03 0 5.500 5.500 5.510 5.130 5.720 30,566,200 166,497,000 5.4471 5.433 5.433 5.443 5.067 5.650 30,944,361 5.3805 0.00%
2020-12-02 0 5.500 5.490 5.500 4.790 5.730 61,244,000 329,118,540 5.3739 5.433 5.423 5.433 4.731 5.660 62,001,702 5.3082 15.30%
2020-12-01 0 4.770 4.770 4.790 4.760 4.940 9,706,000 46,909,276 4.8330 4.712 4.712 4.731 4.702 4.880 9,826,081 4.7740 -0.42%
2020-11-30 0 4.790 4.770 4.790 4.530 4.800 24,917,000 118,187,970 4.7433 4.731 4.712 4.731 4.475 4.741 25,225,270 4.6853 4.81%
2020-11-27 0 4.570 4.560 4.570 4.520 4.670 6,112,000 28,131,720 4.6027 4.514 4.504 4.514 4.465 4.613 6,187,617 4.5465 -1.08%
2020-11-26 0 4.620 4.620 4.640 4.410 4.680 14,492,000 66,383,810 4.5807 4.564 4.564 4.583 4.356 4.623 14,671,293 4.5247 5.72%
2020-11-25 0 4.370 4.360 4.370 4.310 4.650 13,305,000 59,207,730 4.4500 4.317 4.307 4.317 4.257 4.593 13,469,608 4.3957 -4.79%
2020-11-24 0 4.590 4.580 4.590 4.460 4.720 10,370,000 47,712,888 4.6010 4.534 4.524 4.534 4.405 4.662 10,498,296 4.5448 -0.43%
2020-11-23 0 4.610 4.600 4.610 4.510 4.720 17,856,000 82,243,930 4.6060 4.554 4.544 4.554 4.455 4.662 18,076,912 4.5497 4.77%
2020-11-20 0 4.400 4.380 4.400 4.250 4.500 15,803,000 69,807,980 4.4174 4.346 4.326 4.346 4.198 4.445 15,998,513 4.3634 3.53%
2020-11-19 0 4.250 4.240 4.250 4.100 4.290 5,657,000 23,765,050 4.2010 4.198 4.188 4.198 4.050 4.238 5,726,988 4.1497 -0.23%
2020-11-18 0 4.260 4.250 4.260 4.140 4.320 8,243,000 35,107,950 4.2591 4.208 4.198 4.208 4.089 4.267 8,344,981 4.2071 3.65%
2020-11-17 0 4.110 4.110 4.150 4.070 4.440 16,299,000 68,444,993 4.1993 4.060 4.060 4.099 4.020 4.386 16,500,649 4.1480 -6.16%
2020-11-16 0 4.380 4.380 4.400 4.160 4.400 17,749,000 76,577,424 4.3145 4.326 4.326 4.346 4.109 4.346 17,968,588 4.2617 5.54%
2020-11-13 0 4.150 4.150 4.170 3.930 4.290 18,375,000 76,671,050 4.1726 4.099 4.099 4.119 3.882 4.238 18,602,333 4.1216 2.98%
2020-11-12 0 4.030 4.020 4.030 3.900 4.070 10,375,000 41,327,670 3.9834 3.981 3.971 3.981 3.852 4.020 10,503,358 3.9347 6.05%
2020-11-11 0 3.800 3.800 3.810 3.770 4.100 10,266,000 40,050,752 3.9013 3.754 3.754 3.763 3.724 4.050 10,393,010 3.8536 -2.56%
2020-11-10 0 3.900 3.900 3.910 3.820 4.200 15,918,990 62,665,944 3.9366 3.852 3.852 3.862 3.773 4.149 16,115,938 3.8884 -7.14%
2020-11-09 0 4.200 4.180 4.200 3.830 4.310 23,584,200 97,563,679 4.1368 4.149 4.129 4.149 3.783 4.257 23,875,980 4.0863 11.41%
2020-11-06 0 3.770 3.770 3.790 3.720 3.960 11,437,000 43,857,250 3.8347 3.724 3.724 3.744 3.675 3.912 11,578,497 3.7878 -1.57%
2020-11-05 0 3.830 3.810 3.830 3.600 3.870 16,433,000 61,580,600 3.7474 3.783 3.763 3.783 3.556 3.823 16,636,307 3.7016 8.50%
2020-11-04 0 3.530 3.520 3.530 3.460 3.640 5,483,100 19,428,311 3.5433 3.487 3.477 3.487 3.418 3.596 5,550,936 3.5000 -1.40%
2020-11-03 0 3.580 3.570 3.580 3.460 3.730 11,182,000 40,484,230 3.6205 3.536 3.526 3.536 3.418 3.684 11,320,342 3.5762 4.07%
2020-11-02 0 3.440 3.410 3.440 3.350 3.500 3,315,000 11,433,600 3.4490 3.398 3.368 3.398 3.309 3.457 3,356,013 3.4069 1.18%
2020-10-30 0 3.400 3.390 3.400 3.380 3.620 10,333,000 35,644,820 3.4496 3.358 3.349 3.358 3.339 3.576 10,460,838 3.4075 -3.41%
2020-10-29 0 3.520 3.520 3.550 3.500 3.720 7,284,000 26,230,840 3.6012 3.477 3.477 3.507 3.457 3.675 7,374,117 3.5572 -4.61%
2020-10-28 0 3.690 3.690 3.700 3.370 3.850 22,147,284 79,992,251 3.6118 3.645 3.645 3.655 3.329 3.803 22,421,287 3.5677 1.65%
2020-10-27 0 3.630 3.630 3.640 3.600 3.850 10,071,000 37,232,490 3.6970 3.586 3.586 3.596 3.556 3.803 10,195,597 3.6518 -3.97%
2020-10-23 0 3.780 3.780 3.800 3.760 4.020 13,086,000 50,276,870 3.8420 3.734 3.734 3.754 3.714 3.971 13,247,898 3.7951 -5.26%
2020-10-22 0 3.990 3.980 4.000 3.870 4.120 10,489,440 41,564,596 3.9625 3.941 3.931 3.951 3.823 4.070 10,619,214 3.9141 -1.97%
2020-10-21 0 4.070 4.070 4.090 4.030 4.320 11,248,000 46,082,280 4.0969 4.020 4.020 4.040 3.981 4.267 11,387,159 4.0469 -4.46%
2020-10-20 0 4.260 4.260 4.280 4.200 4.560 15,411,000 66,577,586 4.3201 4.208 4.208 4.228 4.149 4.504 15,601,663 4.2673 -6.78%
2020-10-19 0 4.570 4.570 4.580 3.900 4.750 33,026,000 145,076,340 4.3928 4.514 4.514 4.524 3.852 4.692 33,434,593 4.3391 9.38%
2020-10-16 0 5.110 5.110 5.120 5.010 5.300 28,562,000 146,200,878 5.1187 4.127 4.127 4.135 4.046 4.280 35,366,117 4.1339 -1.73%
2020-10-15 0 5.200 5.200 5.210 5.170 5.470 19,969,000 105,633,370 5.2899 4.200 4.200 4.208 4.175 4.418 24,726,069 4.2721 -1.52%
2020-10-14 0 5.280 5.280 5.290 5.030 5.490 23,181,300 121,724,736 5.2510 4.264 4.264 4.272 4.062 4.434 28,703,612 4.2407 -5.55%
2020-10-12 0 5.590 5.590 5.600 5.320 5.830 26,910,500 149,557,090 5.5576 4.515 4.515 4.523 4.296 4.708 33,321,192 4.4883 -1.24%
2020-10-09 0 5.660 5.650 5.660 5.400 5.950 39,066,680 223,602,818 5.7236 4.571 4.563 4.571 4.361 4.805 48,373,251 4.6224 1.07%
2020-10-08 0 5.600 5.600 5.620 4.820 5.770 64,281,760 347,599,999 5.4074 4.523 4.523 4.539 3.893 4.660 79,595,136 4.3671 13.59%
2020-10-07 0 4.930 4.920 4.930 4.620 5.090 43,839,500 214,150,870 4.8849 3.982 3.973 3.982 3.731 4.111 54,283,065 3.9451 -3.71%
2020-10-06 0 5.120 5.120 5.130 4.260 5.130 104,451,000 486,727,515 4.6599 4.135 4.135 4.143 3.440 4.143 129,333,601 3.7633 38.01%
2020-10-05 0 3.710 3.690 3.710 3.410 3.730 24,965,000 89,814,170 3.5976 2.996 2.980 2.996 2.754 3.012 30,912,230 2.9055 9.76%
2020-09-30 0 3.380 3.380 3.390 3.330 3.450 4,449,100 15,008,312 3.3733 2.730 2.730 2.738 2.689 2.786 5,508,977 2.7243 0.60%
2020-09-29 0 3.360 3.360 3.370 3.330 3.580 10,347,000 35,686,900 3.4490 2.714 2.714 2.722 2.689 2.891 12,811,890 2.7855 -0.59%
2020-09-28 0 3.380 3.360 3.380 3.200 3.410 8,885,000 29,810,600 3.3552 2.730 2.714 2.730 2.584 2.754 11,001,609 2.7097 3.36%
2020-09-25 0 3.270 3.260 3.270 3.170 3.350 14,215,000 46,651,335 3.2818 2.641 2.633 2.641 2.560 2.705 17,601,336 2.6504 3.81%
2020-09-24 0 3.150 3.140 3.150 3.080 3.170 4,991,000 15,653,930 3.1364 2.544 2.536 2.544 2.487 2.560 6,179,970 2.5330 -1.87%
2020-09-23 0 3.210 3.200 3.210 3.110 3.230 8,266,000 26,309,030 3.1828 2.592 2.584 2.592 2.512 2.609 10,235,149 2.5705 1.90%
2020-09-22 0 3.150 3.150 3.160 2.900 3.180 17,080,000 52,883,880 3.0962 2.544 2.544 2.552 2.342 2.568 21,148,844 2.5006 10.14%
2020-09-21 0 2.860 2.860 2.880 2.860 2.990 2,655,000 7,713,530 2.9053 2.310 2.310 2.326 2.310 2.415 3,287,481 2.3463 -4.67%
2020-09-18 0 3.000 2.980 3.000 2.880 3.000 2,750,000 8,160,820 2.9676 2.423 2.407 2.423 2.326 2.423 3,405,112 2.3966 3.45%
2020-09-17 0 2.900 2.890 2.900 2.900 2.960 2,245,000 6,546,780 2.9162 2.342 2.334 2.342 2.342 2.391 2,779,810 2.3551 -2.03%
2020-09-16 0 2.960 2.950 2.960 2.920 3.030 2,035,000 6,045,320 2.9707 2.391 2.382 2.391 2.358 2.447 2,519,783 2.3991 -1.99%
2020-09-15 0 3.020 3.010 3.020 2.910 3.050 4,185,000 12,531,690 2.9944 2.439 2.431 2.439 2.350 2.463 5,181,962 2.4183 2.37%
2020-09-14 0 2.950 2.950 2.970 2.820 3.010 5,619,000 16,581,470 2.9510 2.382 2.382 2.399 2.277 2.431 6,957,573 2.3832 4.98%
2020-09-11 0 2.810 2.810 2.840 2.740 2.840 3,853,000 10,749,360 2.7899 2.269 2.269 2.294 2.213 2.294 4,770,872 2.2531 -1.06%
2020-09-10 0 2.840 2.820 2.840 2.800 2.950 4,060,742 11,624,244 2.8626 2.294 2.277 2.294 2.261 2.382 5,028,103 2.3119 -0.35%
2020-09-09 0 2.850 2.840 2.850 2.800 2.900 3,316,406 9,437,581 2.8457 2.302 2.294 2.302 2.261 2.342 4,106,449 2.2982 -2.40%
2020-09-08 0 2.920 2.880 2.920 2.810 3.010 4,132,000 11,948,300 2.8917 2.358 2.326 2.358 2.269 2.431 5,116,336 2.3353 -1.68%
2020-09-07 0 2.970 2.950 2.970 2.930 3.090 6,282,000 18,710,785 2.9785 2.399 2.382 2.399 2.366 2.496 7,778,515 2.4054 -3.26%
2020-09-04 0 3.070 3.070 3.090 2.970 3.110 11,894,000 36,151,020 3.0394 2.479 2.479 2.496 2.399 2.512 14,727,421 2.4547 -3.76%
2020-09-03 0 3.190 3.190 3.200 3.160 3.210 2,652,000 8,449,465 3.1861 2.576 2.576 2.584 2.552 2.592 3,283,767 2.5731 -0.62%
2020-09-02 0 3.210 3.200 3.210 3.140 3.260 5,569,000 17,846,430 3.2046 2.592 2.584 2.592 2.536 2.633 6,895,662 2.5881 0.94%
2020-09-01 0 3.180 3.180 3.200 3.070 3.280 9,796,000 31,342,480 3.1995 2.568 2.568 2.584 2.479 2.649 12,129,630 2.5840 2.25%
2020-08-31 0 3.110 3.110 3.120 3.100 3.260 4,349,351 13,737,925 3.1586 2.512 2.512 2.520 2.504 2.633 5,385,465 2.5509 -2.20%
2020-08-28 0 3.180 3.180 3.200 3.180 3.280 3,146,000 10,064,200 3.1990 2.568 2.568 2.584 2.568 2.649 3,895,449 2.5836 -1.24%
2020-08-27 0 3.220 3.220 3.230 3.180 3.300 4,821,000 15,595,010 3.2348 2.601 2.601 2.609 2.568 2.665 5,969,472 2.6125 -2.13%
2020-08-26 0 3.290 3.260 3.290 3.160 3.390 9,648,000 31,860,120 3.3023 2.657 2.633 2.657 2.552 2.738 11,946,373 2.6669 2.17%
2020-08-25 0 3.220 3.200 3.220 3.130 3.250 4,681,000 14,893,500 3.1817 2.601 2.584 2.601 2.528 2.625 5,796,121 2.5696 -0.62%
2020-08-24 0 3.240 3.230 3.240 3.090 3.290 11,541,000 37,179,620 3.2215 2.617 2.609 2.617 2.496 2.657 14,290,328 2.6017 5.19%
2020-08-21 0 3.080 3.060 3.080 3.050 3.130 3,546,000 10,921,510 3.0800 2.487 2.471 2.487 2.463 2.528 4,390,738 2.4874 -0.32%
2020-08-20 0 3.090 3.090 3.100 3.040 3.110 3,281,957 10,072,119 3.0689 2.496 2.496 2.504 2.455 2.512 4,063,794 2.4785 -0.96%
2020-08-19 0 3.120 3.100 3.120 3.020 3.150 3,191,000 9,834,460 3.0819 2.520 2.504 2.520 2.439 2.544 3,951,169 2.4890 -0.95%
2020-08-18 0 3.150 3.150 3.160 3.120 3.230 3,736,000 11,790,860 3.1560 2.544 2.544 2.552 2.520 2.609 4,626,000 2.5488 -1.25%
2020-08-17 0 3.190 3.190 3.200 3.120 3.220 5,323,000 16,943,560 3.1831 2.576 2.576 2.584 2.520 2.601 6,591,060 2.5707 0.31%
2020-08-14 0 3.180 3.180 3.190 3.130 3.270 8,082,000 25,742,280 3.1851 2.568 2.568 2.576 2.528 2.641 10,007,316 2.5723 -1.24%
2020-08-13 0 3.220 3.210 3.220 3.080 3.310 24,481,000 78,507,662 3.2069 2.601 2.592 2.601 2.487 2.673 30,312,930 2.5899 8.05%
2020-08-12 0 2.980 2.980 3.000 2.750 3.030 21,097,000 60,981,760 2.8905 2.407 2.407 2.423 2.221 2.447 26,122,785 2.3344 -1.32%
2020-08-11 0 3.020 3.010 3.020 2.950 3.210 19,166,002 58,759,666 3.0658 2.439 2.431 2.439 2.382 2.592 23,731,779 2.4760 -4.43%
2020-08-10 0 3.160 3.150 3.160 3.060 3.340 25,970,000 81,757,360 3.1481 2.552 2.544 2.552 2.471 2.697 32,156,644 2.5425 -6.51%
2020-08-07 0 3.380 3.380 3.390 3.220 3.800 62,983,000 218,177,690 3.4641 2.730 2.730 2.738 2.601 3.069 77,986,981 2.7976 -15.29%
2020-08-06 0 3.990 3.980 3.990 3.580 3.990 41,890,802 158,677,721 3.7879 3.222 3.214 3.222 2.891 3.222 51,870,143 3.0591 11.76%
2020-08-05 0 3.570 3.570 3.580 3.520 3.640 7,633,000 27,283,630 3.5744 2.883 2.883 2.891 2.843 2.940 9,451,354 2.8867 -0.56%
2020-08-04 0 3.590 3.580 3.590 3.500 3.780 18,881,000 68,156,380 3.6098 2.899 2.891 2.899 2.827 3.053 23,378,883 2.9153 -0.83%
2020-08-03 0 3.620 3.610 3.620 3.370 3.650 22,001,200 77,360,266 3.5162 2.924 2.915 2.924 2.722 2.948 27,242,386 2.8397 7.74%
2020-07-31 0 3.360 3.360 3.380 3.310 3.440 11,425,300 38,435,965 3.3641 2.714 2.714 2.730 2.673 2.778 14,147,066 2.7169 2.44%
2020-07-30 0 3.280 3.280 3.290 3.180 3.430 18,473,000 61,353,590 3.3213 2.649 2.649 2.657 2.568 2.770 22,873,688 2.6823 2.50%
2020-07-29 0 3.200 3.190 3.200 2.970 3.300 12,359,000 39,105,120 3.1641 2.584 2.576 2.584 2.399 2.665 15,303,195 2.5554 5.26%
2020-07-28 0 3.040 3.040 3.050 2.940 3.050 6,197,000 18,552,950 2.9939 2.455 2.455 2.463 2.374 2.463 7,673,266 2.4179 3.05%
2020-07-27 0 2.950 2.940 2.950 2.870 3.160 9,930,000 29,531,080 2.9739 2.382 2.374 2.382 2.318 2.552 12,295,552 2.4018 -3.59%
2020-07-24 0 3.060 3.060 3.070 3.040 3.250 12,550,000 39,179,740 3.1219 2.471 2.471 2.479 2.455 2.625 15,539,695 2.5213 -2.86%
2020-07-23 0 3.150 3.130 3.150 3.080 3.280 9,851,015 31,102,468 3.1573 2.544 2.528 2.544 2.487 2.649 12,197,751 2.5499 -1.87%
2020-07-22 0 3.210 3.210 3.220 3.180 3.370 8,955,000 29,295,430 3.2714 2.592 2.592 2.601 2.568 2.722 11,088,284 2.6420 -4.75%
2020-07-21 0 3.370 3.360 3.370 3.350 3.540 16,156,015 55,729,395 3.4495 2.722 2.714 2.722 2.705 2.859 20,004,745 2.7858 4.33%
2020-07-20 0 3.230 3.220 3.230 3.120 3.400 11,934,000 38,769,180 3.2486 2.609 2.601 2.609 2.520 2.746 14,776,950 2.6236 -2.42%
2020-07-17 0 3.310 3.310 3.320 2.920 3.450 22,370,043 71,980,101 3.2177 2.673 2.673 2.681 2.358 2.786 27,699,095 2.5986 13.36%
2020-07-16 0 2.920 2.910 2.920 2.900 3.280 19,498,000 58,822,310 3.0168 2.358 2.350 2.358 2.342 2.649 24,142,867 2.4364 -10.15%
2020-07-15 0 3.250 3.250 3.260 3.120 3.530 19,835,000 64,695,210 3.2617 2.625 2.625 2.633 2.520 2.851 24,560,148 2.6342 -3.85%
2020-07-14 0 3.380 3.380 3.400 3.150 3.500 19,404,000 64,926,660 3.3460 2.730 2.730 2.746 2.544 2.827 24,026,474 2.7023 -4.25%
2020-07-13 0 3.530 3.530 3.560 3.490 3.690 12,326,000 44,065,950 3.5750 2.851 2.851 2.875 2.819 2.980 15,262,333 2.8872 0.00%
2020-07-10 0 3.530 3.520 3.530 3.430 3.740 16,618,100 59,285,776 3.5675 2.851 2.843 2.851 2.770 3.020 20,576,909 2.8812 -1.12%
2020-07-09 0 3.570 3.570 3.590 3.450 3.770 29,530,000 106,778,270 3.6159 2.883 2.883 2.899 2.786 3.045 36,564,717 2.9203 2.29%
2020-07-08 0 3.490 3.480 3.490 3.000 3.500 39,709,010 130,941,623 3.2975 2.819 2.810 2.819 2.423 2.827 49,168,598 2.6631 17.11%
2020-07-07 0 2.980 2.970 2.980 2.940 3.230 20,481,000 62,869,240 3.0696 2.407 2.399 2.407 2.374 2.609 25,360,039 2.4791 -3.56%
2020-07-06 0 3.090 3.090 3.100 3.030 3.250 34,995,000 109,488,180 3.1287 2.496 2.496 2.504 2.447 2.625 43,331,604 2.5268 5.10%
2020-07-03 0 2.940 2.930 2.940 2.670 3.000 41,408,000 119,596,360 2.8882 2.374 2.366 2.374 2.156 2.423 51,272,326 2.3326 11.79%
2020-07-02 0 2.630 2.630 2.640 2.600 2.900 52,731,000 144,825,690 2.7465 2.124 2.124 2.132 2.100 2.342 65,292,722 2.2181 -4.71%
2020-06-30 0 2.760 2.750 2.760 2.080 2.800 110,209,000 268,863,170 2.4396 2.229 2.221 2.229 1.680 2.261 136,463,287 1.9702 46.03%
2020-06-29 0 1.890 1.890 1.920 1.860 1.980 9,691,000 18,532,920 1.9124 1.526 1.526 1.551 1.502 1.599 11,999,616 1.5445 -4.55%
2020-06-26 0 1.980 1.980 1.990 1.950 2.070 15,679,398 31,402,270 2.0028 1.599 1.599 1.607 1.575 1.672 19,414,587 1.6175 5.32%
2020-06-24 0 1.880 1.870 1.880 1.730 1.900 9,481,000 17,437,180 1.8392 1.518 1.510 1.518 1.397 1.534 11,739,590 1.4853 6.82%
2020-06-23 0 1.760 1.750 1.770 1.750 1.810 4,347,000 7,711,280 1.7739 1.421 1.413 1.429 1.413 1.462 5,382,554 1.4326 -2.22%
2020-06-22 0 1.800 1.780 1.800 1.740 1.830 6,471,000 11,616,230 1.7951 1.454 1.438 1.454 1.405 1.478 8,012,539 1.4498 2.86%
2020-06-19 0 1.750 1.750 1.770 1.640 1.790 10,643,000 18,610,890 1.7487 1.413 1.413 1.429 1.324 1.446 13,178,404 1.4122 6.71%
2020-06-18 0 1.640 1.640 1.660 1.620 1.670 1,676,000 2,763,660 1.6490 1.324 1.324 1.341 1.308 1.349 2,075,261 1.3317 -1.80%
2020-06-17 0 1.670 1.650 1.670 1.620 1.680 2,263,172 3,741,837 1.6534 1.349 1.333 1.349 1.308 1.357 2,802,311 1.3353 2.45%
2020-06-16 0 1.630 1.630 1.650 1.600 1.660 4,265,000 6,975,450 1.6355 1.316 1.316 1.333 1.292 1.341 5,281,020 1.3209 5.16%
2020-06-15 0 1.550 1.550 1.570 1.540 1.630 5,735,000 9,034,390 1.5753 1.252 1.252 1.268 1.244 1.316 7,101,207 1.2722 -4.32%
2020-06-12 0 1.620 1.620 1.630 1.560 1.630 3,679,000 5,885,130 1.5997 1.308 1.308 1.316 1.260 1.316 4,555,421 1.2919 -0.61%
2020-06-11 0 1.630 1.630 1.640 1.620 1.670 2,141,000 3,515,870 1.6422 1.316 1.316 1.324 1.308 1.349 2,651,035 1.3262 0.00%
2020-06-10 0 1.630 1.630 1.650 1.630 1.670 1,660,000 2,743,170 1.6525 1.316 1.316 1.333 1.316 1.349 2,055,450 1.3346 -0.61%
2020-06-09 0 1.640 1.640 1.660 1.630 1.680 2,497,000 4,127,450 1.6530 1.324 1.324 1.341 1.316 1.357 3,091,842 1.3349 0.61%
2020-06-08 0 1.630 1.640 1.650 1.610 1.700 2,378,000 3,916,400 1.6469 1.316 1.324 1.333 1.300 1.373 2,944,494 1.3301 1.87%
2020-06-05 0 1.600 1.600 1.610 1.560 1.620 2,366,000 3,777,510 1.5966 1.292 1.292 1.300 1.260 1.308 2,929,635 1.2894 2.56%
2020-06-04 0 1.560 1.560 1.570 1.550 1.640 3,171,000 4,997,200 1.5759 1.260 1.260 1.268 1.252 1.324 3,926,404 1.2727 -2.50%
2020-06-03 0 1.600 1.600 1.620 1.600 1.650 2,058,000 3,326,585 1.6164 1.292 1.292 1.308 1.292 1.333 2,548,262 1.3054 -0.62%
2020-06-02 0 1.610 1.610 1.620 1.600 1.670 2,962,000 4,831,970 1.6313 1.300 1.300 1.308 1.292 1.349 3,667,616 1.3175 -1.23%
2020-06-01 0 1.630 1.630 1.650 1.590 1.700 7,647,000 12,600,530 1.6478 1.316 1.316 1.333 1.284 1.373 9,468,689 1.3308 3.82%
2020-05-29 0 1.570 1.570 1.580 1.420 1.610 10,638,000 16,352,140 1.5371 1.268 1.268 1.276 1.147 1.300 13,172,213 1.2414 7.53%
2020-05-28 0 1.460 1.460 1.470 1.360 1.580 17,651,000 25,641,990 1.4527 1.179 1.179 1.187 1.098 1.276 21,855,869 1.1732 -8.18%
2020-05-27 0 1.590 1.590 1.600 1.570 1.780 11,713,000 19,286,110 1.6466 1.284 1.284 1.292 1.268 1.438 14,503,303 1.3298 -9.14%
2020-05-26 0 1.750 1.740 1.750 1.700 1.930 21,873,000 38,461,210 1.7584 1.413 1.405 1.413 1.373 1.559 27,083,645 1.4201 -9.49%
2020-05-25 0 2.400 2.400 2.420 2.200 2.450 17,775,000 42,311,670 2.3804 1.561 1.561 1.574 1.431 1.594 27,321,309 1.5487 6.19%
2020-05-22 0 2.260 2.240 2.260 2.200 2.310 8,624,000 19,415,090 2.2513 1.470 1.457 1.470 1.431 1.503 13,255,638 1.4647 -3.00%
2020-05-21 0 2.330 2.330 2.340 2.320 2.390 3,616,000 8,482,770 2.3459 1.516 1.516 1.522 1.509 1.555 5,558,023 1.5262 -1.69%
2020-05-20 0 2.370 2.370 2.380 2.330 2.420 4,448,000 10,590,560 2.3810 1.542 1.542 1.548 1.516 1.574 6,836,860 1.5490 1.28%
2020-05-19 0 2.340 2.340 2.350 2.320 2.370 2,982,000 6,981,060 2.3411 1.522 1.522 1.529 1.509 1.542 4,583,524 1.5231 1.74%
2020-05-18 0 2.300 2.300 2.310 2.260 2.400 6,225,000 14,402,910 2.3137 1.496 1.496 1.503 1.470 1.561 9,568,222 1.5053 -3.36%
2020-05-15 0 2.380 2.370 2.390 2.330 2.420 4,069,000 9,681,260 2.3793 1.548 1.542 1.555 1.516 1.574 6,254,313 1.5479 0.00%
2020-05-14 0 2.380 2.380 2.390 2.350 2.420 3,961,000 9,448,770 2.3855 1.548 1.548 1.555 1.529 1.574 6,088,310 1.5520 -0.83%
2020-05-13 0 2.400 2.400 2.420 2.350 2.500 7,157,000 17,544,070 2.4513 1.561 1.561 1.574 1.529 1.626 11,000,765 1.5948 -0.83%
2020-05-12 0 2.420 2.400 2.430 2.300 2.440 5,558,000 13,224,720 2.3794 1.574 1.561 1.581 1.496 1.587 8,543,000 1.5480 3.42%
2020-05-11 0 2.340 2.340 2.360 2.330 2.410 5,833,000 13,778,650 2.3622 1.522 1.522 1.535 1.516 1.568 8,965,693 1.5368 0.43%
2020-05-08 0 2.330 2.320 2.330 2.280 2.390 7,180,000 16,723,640 2.3292 1.516 1.509 1.516 1.483 1.555 11,036,118 1.5154 0.43%
2020-05-07 0 2.320 2.310 2.330 2.190 2.400 17,461,000 40,472,850 2.3179 1.509 1.503 1.516 1.425 1.561 26,838,671 1.5080 3.57%
2020-05-06 0 2.240 2.230 2.240 2.040 2.240 19,800,003 43,098,606 2.1767 1.457 1.451 1.457 1.327 1.457 30,433,867 1.4161 9.27%
2020-05-05 0 2.050 2.050 2.060 2.040 2.070 1,344,000 2,759,660 2.0533 1.334 1.334 1.340 1.327 1.347 2,065,814 1.3359 0.99%
2020-05-04 0 2.030 2.030 2.040 2.030 2.080 2,256,000 4,607,400 2.0423 1.321 1.321 1.327 1.321 1.353 3,467,616 1.3287 -2.40%
2020-04-29 0 2.080 2.070 2.080 2.060 2.090 1,539,000 3,194,340 2.0756 1.353 1.347 1.353 1.340 1.360 2,365,541 1.3504 0.00%
2020-04-28 0 2.080 2.080 2.090 2.020 2.110 3,501,000 7,250,320 2.0709 1.353 1.353 1.360 1.314 1.373 5,381,260 1.3473 0.97%
2020-04-27 0 2.060 2.060 2.070 2.040 2.090 1,564,000 3,223,140 2.0608 1.340 1.340 1.347 1.327 1.360 2,403,968 1.3408 0.00%
2020-04-24 0 2.060 2.040 2.060 2.030 2.070 1,883,000 3,859,690 2.0498 1.340 1.327 1.340 1.321 1.347 2,894,291 1.3336 0.00%
2020-04-23 0 2.060 2.060 2.080 2.060 2.110 2,203,000 4,579,910 2.0789 1.340 1.340 1.353 1.340 1.373 3,386,152 1.3525 -1.90%
2020-04-22 0 2.100 2.100 2.110 2.030 2.120 2,750,000 5,715,610 2.0784 1.366 1.366 1.373 1.321 1.379 4,226,925 1.3522 0.96%
2020-04-21 0 2.080 2.080 2.090 2.050 2.130 4,098,000 8,532,520 2.0821 1.353 1.353 1.360 1.334 1.386 6,298,887 1.3546 -3.70%
2020-04-20 0 2.160 2.150 2.160 2.110 2.180 6,317,000 13,561,690 2.1469 1.405 1.399 1.405 1.373 1.418 9,709,632 1.3967 2.86%
2020-04-17 0 2.100 2.090 2.100 2.040 2.180 10,420,000 21,847,400 2.0967 1.366 1.360 1.366 1.327 1.418 16,016,205 1.3641 3.45%
2020-04-16 0 2.030 2.020 2.030 1.950 2.030 4,150,000 8,242,600 1.9862 1.321 1.314 1.321 1.269 1.321 6,378,815 1.2922 3.57%
2020-04-15 0 1.960 1.960 1.970 1.960 2.030 4,445,000 8,887,480 1.9994 1.275 1.275 1.282 1.275 1.321 6,832,249 1.3008 -1.01%
2020-04-14 0 1.980 1.960 1.980 1.950 1.990 2,299,000 4,534,890 1.9725 1.288 1.275 1.288 1.269 1.295 3,533,710 1.2833 0.00%
2020-04-09 0 1.980 1.980 1.990 1.970 2.010 3,153,000 6,266,260 1.9874 1.288 1.288 1.295 1.282 1.308 4,846,362 1.2930 -0.50%
2020-04-08 0 1.990 1.990 2.000 1.940 2.020 7,085,000 14,054,970 1.9838 1.295 1.295 1.301 1.262 1.314 10,890,097 1.2906 -0.50%
2020-04-07 0 2.000 1.990 2.000 1.890 2.020 11,311,000 22,079,140 1.9520 1.301 1.295 1.301 1.230 1.314 17,385,728 1.2700 5.26%
2020-04-06 0 1.900 1.890 1.900 1.860 1.940 5,665,057 10,758,413 1.8991 1.236 1.230 1.236 1.210 1.262 8,707,554 1.2355 2.15%
2020-04-03 0 1.860 1.860 1.870 1.820 1.900 4,439,000 8,233,130 1.8547 1.210 1.210 1.217 1.184 1.236 6,823,026 1.2067 -1.59%
2020-04-02 0 1.890 1.870 1.890 1.860 1.920 4,715,000 8,920,730 1.8920 1.230 1.217 1.230 1.210 1.249 7,247,256 1.2309 0.53%
2020-04-01 0 1.880 1.880 1.900 1.820 1.940 7,481,000 14,088,520 1.8832 1.223 1.223 1.236 1.184 1.262 11,498,774 1.2252 2.73%
2020-03-31 0 1.830 1.830 1.840 1.820 2.020 15,297,000 28,766,880 1.8806 1.191 1.191 1.197 1.184 1.314 23,512,465 1.2235 -7.11%
2020-03-30 0 1.970 1.950 1.970 1.900 2.050 11,128,331 21,935,345 1.9711 1.282 1.269 1.282 1.236 1.334 17,104,955 1.2824 -1.50%
2020-03-27 0 2.000 2.000 2.010 1.830 2.150 44,380,015 88,106,608 1.9853 1.301 1.301 1.308 1.191 1.399 68,214,914 1.2916 32.45%
2020-03-26 0 1.510 1.510 1.520 1.460 1.610 6,088,000 9,294,115 1.5266 0.982 0.982 0.989 0.950 1.047 9,357,644 0.9932 -4.43%
2020-03-25 0 1.580 1.580 1.590 1.310 1.610 10,628,000 15,453,600 1.4540 1.028 1.028 1.034 0.852 1.047 16,335,914 0.9460 25.40%
2020-03-24 0 1.260 1.260 1.280 1.240 1.290 3,793,000 4,796,430 1.2645 0.820 0.820 0.833 0.807 0.839 5,830,083 0.8227 5.00%
2020-03-23 0 1.200 1.200 1.220 1.180 1.280 2,418,000 2,920,950 1.2080 0.781 0.781 0.794 0.768 0.833 3,716,620 0.7859 -6.98%
2020-03-20 0 1.290 1.290 1.300 1.210 1.300 6,103,000 7,690,040 1.2600 0.839 0.839 0.846 0.787 0.846 9,380,700 0.8198 6.61%
2020-03-19 0 1.210 1.210 1.220 1.160 1.270 8,005,000 9,608,000 1.2002 0.787 0.787 0.794 0.755 0.826 12,304,196 0.7809 -2.42%
2020-03-18 0 1.240 1.240 1.250 1.240 1.420 4,961,000 6,562,490 1.3228 0.807 0.807 0.813 0.807 0.924 7,625,373 0.8606 -7.46%
2020-03-17 0 1.340 1.340 1.350 1.260 1.370 5,518,000 7,243,575 1.3127 0.872 0.872 0.878 0.820 0.891 8,481,518 0.8540 -2.19%
2020-03-16 0 1.370 1.370 1.380 1.330 1.520 5,452,000 7,694,530 1.4113 0.891 0.891 0.898 0.865 0.989 8,380,072 0.9182 -8.67%
2020-03-13 0 1.500 1.490 1.500 1.350 1.520 6,544,062 9,328,900 1.4256 0.976 0.969 0.976 0.878 0.989 10,058,641 0.9275 1.35%
2020-03-12 0 1.480 1.480 1.490 1.470 1.580 4,967,000 7,462,482 1.5024 0.963 0.963 0.969 0.956 1.028 7,634,596 0.9775 -6.33%
2020-03-11 0 1.580 1.580 1.590 1.580 1.660 1,874,000 3,038,000 1.6211 1.028 1.028 1.034 1.028 1.080 2,880,458 1.0547 -3.66%
2020-03-10 0 1.640 1.640 1.650 1.540 1.650 4,128,000 6,650,210 1.6110 1.067 1.067 1.073 1.002 1.073 6,344,999 1.0481 2.50%
2020-03-09 0 1.600 1.600 1.610 1.600 1.700 4,605,000 7,609,566 1.6525 1.041 1.041 1.047 1.041 1.106 7,078,179 1.0751 -8.57%
2020-03-06 0 1.750 1.740 1.750 1.730 1.800 1,700,000 2,969,540 1.7468 1.139 1.132 1.139 1.126 1.171 2,613,008 1.1364 -3.31%
2020-03-05 0 1.810 1.800 1.810 1.770 1.820 2,048,000 3,688,900 1.8012 1.178 1.171 1.178 1.152 1.184 3,147,907 1.1719 1.69%
2020-03-04 0 1.780 1.770 1.780 1.720 1.790 1,768,840 3,095,648 1.7501 1.158 1.152 1.158 1.119 1.165 2,718,820 1.1386 0.00%
2020-03-03 0 1.780 1.780 1.790 1.760 1.840 4,092,000 7,396,550 1.8076 1.158 1.158 1.165 1.145 1.197 6,289,665 1.1760 0.00%
2020-03-02 0 1.780 1.770 1.780 1.700 1.800 2,901,512 5,124,260 1.7661 1.158 1.152 1.158 1.106 1.171 4,459,809 1.1490 4.09%
2020-02-28 0 1.710 1.710 1.720 1.690 1.810 7,267,000 12,523,960 1.7234 1.113 1.113 1.119 1.099 1.178 11,169,842 1.1212 -7.07%
2020-02-27 0 1.840 1.840 1.850 1.810 1.860 2,617,000 4,797,430 1.8332 1.197 1.197 1.204 1.178 1.210 4,022,496 1.1927 -2.13%
2020-02-26 0 1.880 1.870 1.880 1.850 1.910 2,696,000 5,088,900 1.8876 1.223 1.217 1.223 1.204 1.243 4,143,924 1.2280 -1.57%
2020-02-25 0 1.910 1.910 1.930 1.870 1.940 3,308,000 6,289,800 1.9014 1.243 1.243 1.256 1.217 1.262 5,084,607 1.2370 -1.55%
2020-02-24 0 1.940 1.940 1.950 1.900 1.970 4,586,000 8,846,945 1.9291 1.262 1.262 1.269 1.236 1.282 7,048,975 1.2551 -2.02%
2020-02-21 0 1.980 1.970 1.980 1.960 2.020 4,773,000 9,481,480 1.9865 1.288 1.282 1.288 1.275 1.314 7,336,405 1.2924 -2.94%
2020-02-20 0 2.040 2.030 2.040 1.960 2.060 4,662,000 9,345,000 2.0045 1.327 1.321 1.327 1.275 1.340 7,165,791 1.3041 2.00%
2020-02-19 0 2.000 2.000 2.020 2.000 2.040 3,383,000 6,816,260 2.0149 1.301 1.301 1.314 1.301 1.327 5,199,887 1.3108 -1.48%
2020-02-18 0 2.030 2.030 2.040 2.000 2.090 6,077,000 12,353,480 2.0328 1.321 1.321 1.327 1.301 1.360 9,340,737 1.3225 -4.25%
2020-02-17 0 2.120 2.120 2.130 2.060 2.150 4,884,000 10,304,320 2.1098 1.379 1.379 1.386 1.340 1.399 7,507,020 1.3726 1.92%
2020-02-14 0 2.080 2.060 2.080 2.060 2.130 4,835,000 10,112,200 2.0915 1.353 1.340 1.353 1.340 1.386 7,431,703 1.3607 -0.95%
2020-02-13 0 2.100 2.100 2.110 2.060 2.160 7,171,000 15,189,050 2.1181 1.366 1.366 1.373 1.340 1.405 11,022,284 1.3780 1.94%
2020-02-12 0 2.060 2.050 2.060 2.000 2.070 4,304,000 8,823,030 2.0500 1.340 1.334 1.340 1.301 1.347 6,615,523 1.3337 3.00%
2020-02-11 0 2.000 2.000 2.020 1.990 2.050 3,547,000 7,163,440 2.0196 1.301 1.301 1.314 1.295 1.334 5,451,965 1.3139 0.00%
2020-02-10 0 2.000 2.000 2.020 1.990 2.060 5,682,159 11,460,145 2.0169 1.301 1.301 1.314 1.295 1.340 8,733,841 1.3122 -3.38%
2020-02-07 0 2.070 2.070 2.080 2.020 2.120 6,082,000 12,573,505 2.0673 1.347 1.347 1.353 1.314 1.379 9,348,422 1.3450 0.49%
2020-02-06 0 2.060 2.060 2.070 1.970 2.120 5,493,453 11,339,333 2.0642 1.340 1.340 1.347 1.282 1.379 8,443,788 1.3429 2.49%
2020-02-05 0 2.010 2.010 2.020 2.000 2.160 10,332,654 21,425,183 2.0735 1.308 1.308 1.314 1.301 1.405 15,881,948 1.3490 -3.37%
2020-02-04 0 2.080 2.060 2.080 1.960 2.110 9,316,000 19,149,702 2.0556 1.353 1.340 1.353 1.275 1.373 14,319,286 1.3373 6.12%
2020-02-03 0 1.960 1.960 1.970 1.800 1.970 7,232,000 13,739,640 1.8998 1.275 1.275 1.282 1.171 1.282 11,116,045 1.2360 2.08%
2020-01-31 0 1.920 1.910 1.920 1.860 1.980 7,670,000 14,739,400 1.9217 1.249 1.243 1.249 1.210 1.288 11,789,279 1.2502 1.59%
2020-01-30 0 1.890 1.870 1.890 1.790 2.150 15,520,171 29,507,663 1.9012 1.230 1.217 1.230 1.165 1.399 23,855,493 1.2369 -10.00%
2020-01-29 0 2.100 2.080 2.100 2.010 2.170 5,642,000 11,811,690 2.0935 1.366 1.353 1.366 1.308 1.412 8,672,114 1.3620 -4.98%
2020-01-24 0 2.210 2.210 2.220 2.130 2.250 8,657,000 18,976,350 2.1920 1.438 1.438 1.444 1.386 1.464 13,306,361 1.4261 -2.21%
2020-01-23 0 2.260 2.250 2.260 2.180 2.440 9,434,000 21,727,170 2.3031 1.470 1.464 1.470 1.418 1.587 14,500,660 1.4984 -4.24%
2020-01-22 0 2.360 2.350 2.360 2.260 2.380 10,114,000 23,498,730 2.3234 1.535 1.529 1.535 1.470 1.548 15,545,863 1.5116 3.96%
2020-01-21 0 2.270 2.260 2.270 2.220 2.450 10,361,000 24,048,710 2.3211 1.477 1.470 1.477 1.444 1.594 15,925,518 1.5101 -8.10%
2020-01-20 0 2.470 2.460 2.470 2.360 2.500 11,475,000 28,070,225 2.4462 1.607 1.600 1.607 1.535 1.626 17,637,807 1.5915 3.35%
2020-01-17 0 2.390 2.380 2.390 2.350 2.430 5,572,000 13,302,920 2.3875 1.555 1.548 1.555 1.529 1.581 8,564,519 1.5533 0.42%
2020-01-16 0 2.380 2.360 2.380 2.330 2.430 6,432,000 15,253,770 2.3715 1.548 1.535 1.548 1.516 1.581 9,886,394 1.5429 1.28%
2020-01-15 0 2.350 2.340 2.350 2.300 2.420 6,809,000 16,013,050 2.3517 1.529 1.522 1.529 1.496 1.574 10,465,867 1.5300 -1.26%
2020-01-14 0 2.380 2.360 2.380 2.350 2.480 10,795,000 25,969,460 2.4057 1.548 1.535 1.548 1.529 1.613 16,592,604 1.5651 -0.42%
2020-01-13 0 2.390 2.380 2.390 2.270 2.450 14,143,000 33,680,095 2.3814 1.555 1.548 1.555 1.477 1.594 21,738,693 1.5493 2.14%
2020-01-10 0 2.340 2.330 2.340 2.200 2.360 23,604,050 53,910,860 2.2840 1.522 1.516 1.522 1.431 1.535 36,280,930 1.4859 7.83%
2020-01-09 0 2.170 2.160 2.170 2.020 2.180 13,289,000 28,448,160 2.1407 1.412 1.405 1.412 1.314 1.418 20,426,041 1.3927 8.50%
2020-01-08 0 2.000 2.000 2.010 1.910 2.100 12,784,000 25,592,840 2.0019 1.301 1.301 1.308 1.243 1.366 19,649,823 1.3024 -0.50%
2020-01-07 0 2.010 2.010 2.020 1.870 2.080 22,080,000 44,397,790 2.0108 1.308 1.308 1.314 1.217 1.353 33,938,368 1.3082 8.06%
2020-01-06 0 1.860 1.850 1.860 1.820 1.890 5,163,000 9,596,980 1.8588 1.210 1.204 1.210 1.184 1.230 7,935,860 1.2093 -2.11%
2020-01-03 0 1.900 1.890 1.900 1.870 1.950 5,915,000 11,302,820 1.9109 1.236 1.230 1.236 1.217 1.269 9,091,732 1.2432 0.53%
2020-01-02 0 1.890 1.890 1.900 1.860 1.920 3,126,000 5,888,260 1.8836 1.230 1.230 1.236 1.210 1.249 4,804,861 1.2255 0.53%
2019-12-31 0 1.880 1.860 1.880 1.840 1.890 1,052,000 1,963,340 1.8663 1.223 1.210 1.223 1.197 1.230 1,616,991 1.2142 0.53%
2019-12-30 0 1.870 1.860 1.870 1.860 1.920 3,866,000 7,297,950 1.8877 1.217 1.210 1.217 1.210 1.249 5,942,289 1.2281 1.08%
2019-12-27 0 1.850 1.840 1.850 1.840 1.940 9,925,000 18,930,070 1.9073 1.204 1.197 1.204 1.197 1.262 15,255,358 1.2409 -1.60%
2019-12-24 0 1.880 1.870 1.880 1.860 1.900 2,103,000 3,948,660 1.8776 1.223 1.217 1.223 1.210 1.236 3,232,445 1.2216 0.00%
2019-12-23 0 1.880 1.880 1.890 1.750 1.940 12,553,000 23,489,200 1.8712 1.223 1.223 1.230 1.139 1.262 19,294,762 1.2174 8.05%
2019-12-20 0 1.740 1.740 1.770 1.740 1.840 8,169,000 14,633,270 1.7913 1.132 1.132 1.152 1.132 1.197 12,556,274 1.1654 -2.79%
2019-12-19 0 1.790 1.780 1.790 1.710 1.820 8,039,000 14,026,700 1.7448 1.165 1.158 1.165 1.113 1.184 12,356,456 1.1352 0.00%
2019-12-18 0 1.790 1.790 1.800 1.750 1.870 28,857,000 51,745,070 1.7932 1.165 1.165 1.171 1.139 1.217 44,355,050 1.1666 15.48%
2019-12-17 0 1.550 1.540 1.550 1.460 1.600 11,347,000 17,512,290 1.5433 1.008 1.002 1.008 0.950 1.041 17,441,063 1.0041 6.16%
2019-12-16 0 1.460 1.450 1.460 1.300 1.480 6,736,842 9,394,099 1.3944 0.950 0.943 0.950 0.846 0.963 10,354,956 0.9072 13.18%
2019-12-13 0 1.290 1.290 1.310 1.290 1.330 2,109,505 2,764,911 1.3107 0.839 0.839 0.852 0.839 0.865 3,242,444 0.8527 -0.77%
2019-12-12 0 1.300 1.290 1.300 1.230 1.310 3,613,000 4,673,970 1.2937 0.846 0.839 0.846 0.800 0.852 5,553,411 0.8416 3.17%
2019-12-11 0 1.260 1.260 1.270 1.240 1.270 1,501,099 1,886,128 1.2565 0.820 0.820 0.826 0.807 0.826 2,307,285 0.8175 -0.79%
2019-12-10 0 1.270 1.270 1.280 1.260 1.330 2,730,000 3,526,710 1.2918 0.826 0.826 0.833 0.820 0.865 4,196,184 0.8405 0.00%
2019-12-09 0 1.270 1.270 1.280 1.230 1.300 5,049,000 6,428,080 1.2731 0.826 0.826 0.833 0.800 0.846 7,760,635 0.8283 2.42%
2019-12-06 0 1.240 1.230 1.240 1.120 1.240 4,972,000 5,940,360 1.1948 0.807 0.800 0.807 0.729 0.807 7,642,281 0.7773 10.71%
2019-12-05 0 1.120 1.120 1.130 1.090 1.140 1,968,000 2,188,560 1.1121 0.729 0.729 0.735 0.709 0.742 3,024,942 0.7235 -0.88%
2019-12-04 0 1.130 1.120 1.130 1.110 1.140 314,000 353,180 1.1248 0.735 0.729 0.735 0.722 0.742 482,638 0.7318 -1.74%
2019-12-03 0 1.150 1.120 1.150 1.110 1.150 1,262,000 1,426,950 1.1307 0.748 0.729 0.748 0.722 0.748 1,939,774 0.7356 0.00%
2019-12-02 0 1.150 1.140 1.170 1.150 1.170 390,000 450,740 1.1557 0.748 0.742 0.761 0.748 0.761 599,455 0.7519 -1.71%
2019-11-29 0 1.170 1.160 1.170 1.150 1.170 554,000 644,670 1.1637 0.761 0.755 0.761 0.748 0.761 851,533 0.7571 -0.85%
2019-11-28 0 1.180 1.170 1.190 1.170 1.200 474,000 560,330 1.1821 0.768 0.761 0.774 0.761 0.781 728,568 0.7691 -0.84%
2019-11-27 0 1.190 1.190 1.200 1.170 1.190 1,165,000 1,372,550 1.1782 0.774 0.774 0.781 0.761 0.774 1,790,679 0.7665 1.71%
2019-11-26 0 1.170 1.170 1.190 1.160 1.230 1,157,000 1,360,410 1.1758 0.761 0.761 0.774 0.755 0.800 1,778,383 0.7650 -3.31%
2019-11-25 0 1.210 1.200 1.210 1.190 1.230 550,000 660,050 1.2001 0.787 0.781 0.787 0.774 0.800 845,385 0.7808 1.68%
2019-11-22 0 1.190 1.190 1.200 1.180 1.210 407,000 487,490 1.1978 0.774 0.774 0.781 0.768 0.787 625,585 0.7793 -1.65%
2019-11-21 0 1.210 1.210 1.220 1.170 1.220 1,175,000 1,417,520 1.2064 0.787 0.787 0.794 0.761 0.794 1,806,050 0.7849 0.00%
2019-11-20 0 1.210 1.200 1.210 1.180 1.220 689,000 821,175 1.1918 0.787 0.781 0.787 0.768 0.794 1,059,037 0.7754 -0.82%
2019-11-19 0 1.220 1.200 1.220 1.150 1.220 1,262,000 1,516,750 1.2019 0.794 0.781 0.794 0.748 0.794 1,939,774 0.7819 4.27%
2019-11-18 0 1.170 1.170 1.200 1.150 1.200 376,000 444,080 1.1811 0.761 0.761 0.781 0.748 0.781 577,936 0.7684 -1.68%
2019-11-15 0 1.190 1.160 1.190 1.150 1.200 879,000 1,028,210 1.1697 0.774 0.755 0.774 0.748 0.781 1,351,079 0.7610 0.00%
2019-11-14 0 1.190 1.190 1.200 1.190 1.220 810,000 967,760 1.1948 0.774 0.774 0.781 0.774 0.794 1,245,022 0.7773 0.85%
2019-11-13 0 1.180 1.180 1.200 1.170 1.240 1,679,000 1,999,140 1.1907 0.768 0.768 0.781 0.761 0.807 2,580,730 0.7746 -4.84%
2019-11-12 0 1.240 1.240 1.250 1.210 1.250 608,000 749,410 1.2326 0.807 0.807 0.813 0.787 0.813 934,535 0.8019 2.48%
2019-11-11 0 1.210 1.210 1.220 1.210 1.240 983,000 1,202,490 1.2233 0.787 0.787 0.794 0.787 0.807 1,510,934 0.7959 -3.20%
2019-11-08 0 1.250 1.250 1.260 1.250 1.280 666,000 841,750 1.2639 0.813 0.813 0.820 0.813 0.833 1,023,684 0.8223 -1.57%
2019-11-07 0 1.270 1.260 1.270 1.240 1.270 839,000 1,055,790 1.2584 0.826 0.820 0.826 0.807 0.826 1,289,597 0.8187 -0.78%
2019-11-06 0 1.280 1.280 1.290 1.280 1.310 1,068,000 1,376,610 1.2890 0.833 0.833 0.839 0.833 0.852 1,641,584 0.8386 -2.29%
2019-11-05 0 1.310 1.290 1.310 1.260 1.320 3,903,000 5,066,930 1.2982 0.852 0.839 0.852 0.820 0.859 5,999,160 0.8446 3.97%
2019-11-04 0 1.260 1.260 1.270 1.240 1.280 1,676,000 2,109,100 1.2584 0.820 0.820 0.826 0.807 0.833 2,576,119 0.8187 0.00%
2019-11-01 0 1.260 1.250 1.260 1.240 1.270 602,000 756,970 1.2574 0.820 0.813 0.820 0.807 0.826 925,312 0.8181 0.80%
2019-10-31 0 1.250 1.230 1.250 1.230 1.310 2,851,000 3,640,290 1.2768 0.813 0.800 0.813 0.800 0.852 4,382,169 0.8307 -0.79%
2019-10-30 0 1.260 1.230 1.260 1.220 1.260 728,000 899,940 1.2362 0.820 0.800 0.820 0.794 0.820 1,118,982 0.8042 0.80%
2019-10-29 0 1.250 1.240 1.250 1.230 1.250 403,000 500,500 1.2419 0.813 0.807 0.813 0.800 0.813 619,437 0.8080 -0.79%
2019-10-28 0 1.260 1.240 1.260 1.230 1.260 490,000 610,560 1.2460 0.820 0.807 0.820 0.800 0.820 753,161 0.8107 0.80%
2019-10-25 0 1.250 1.240 1.250 1.220 1.280 552,000 686,180 1.2431 0.813 0.807 0.813 0.794 0.833 848,459 0.8087 0.00%
2019-10-24 0 1.250 1.240 1.250 1.220 1.250 449,000 555,240 1.2366 0.813 0.807 0.813 0.794 0.813 690,142 0.8045 -0.79%
2019-10-23 0 1.260 1.250 1.260 1.250 1.270 582,000 731,960 1.2577 0.820 0.813 0.820 0.813 0.826 894,571 0.8182 -0.79%
2019-10-22 0 1.270 1.270 1.290 1.250 1.300 816,000 1,044,240 1.2797 0.826 0.826 0.839 0.813 0.846 1,254,244 0.8326 0.00%
2019-10-21 0 1.270 1.260 1.270 1.240 1.270 251,000 316,130 1.2595 0.826 0.820 0.826 0.807 0.826 385,803 0.8194 -0.78%
2019-10-18 0 1.280 1.270 1.280 1.270 1.320 1,047,000 1,346,760 1.2863 0.833 0.826 0.833 0.826 0.859 1,609,306 0.8369 0.00%
2019-10-17 0 1.280 1.270 1.280 1.240 1.290 1,070,000 1,362,010 1.2729 0.833 0.826 0.833 0.807 0.839 1,644,658 0.8281 0.79%
2019-10-16 0 1.270 1.240 1.270 1.230 1.270 753,000 942,370 1.2515 0.826 0.807 0.826 0.800 0.826 1,157,409 0.8142 0.00%
2019-10-15 0 1.270 1.250 1.270 1.250 1.290 414,000 524,860 1.2678 0.826 0.813 0.826 0.813 0.839 636,344 0.8248 -1.55%
2019-10-14 0 1.290 1.270 1.290 1.270 1.330 1,233,000 1,585,840 1.2862 0.839 0.826 0.839 0.826 0.865 1,895,200 0.8368 -1.53%
2019-10-11 0 1.310 1.300 1.310 1.260 1.330 2,894,000 3,755,860 1.2978 0.852 0.846 0.852 0.820 0.865 4,448,263 0.8443 2.34%
2019-10-10 0 1.280 1.270 1.280 1.210 1.330 3,165,000 4,023,060 1.2711 0.833 0.826 0.833 0.787 0.865 4,864,807 0.8270 5.79%
2019-10-09 0 1.210 1.190 1.200 1.170 1.220 568,000 681,290 1.1995 0.787 0.774 0.781 0.761 0.794 873,052 0.7804 -1.63%
2019-10-08 0 1.230 1.210 1.230 1.210 1.260 976,000 1,204,480 1.2341 0.800 0.787 0.800 0.787 0.820 1,500,174 0.8029 0.00%
2019-10-04 0 1.230 1.220 1.230 1.190 1.280 2,216,000 2,712,020 1.2238 0.800 0.794 0.800 0.774 0.833 3,406,133 0.7962 2.50%
2019-10-03 0 1.200 1.200 1.220 1.180 1.230 921,000 1,109,020 1.2041 0.781 0.781 0.794 0.768 0.800 1,415,636 0.7834 -4.00%
2019-10-02 0 1.250 1.250 1.260 1.220 1.260 650,000 805,590 1.2394 0.813 0.813 0.820 0.794 0.820 999,091 0.8063 0.81%
2019-09-30 0 1.240 1.230 1.240 1.210 1.250 272,000 334,810 1.2309 0.807 0.800 0.807 0.787 0.813 418,081 0.8008 0.81%
2019-09-27 0 1.230 1.220 1.230 1.210 1.250 433,000 531,040 1.2264 0.800 0.794 0.800 0.787 0.813 665,549 0.7979 0.82%
2019-09-26 0 1.220 1.220 1.230 1.210 1.250 437,000 537,270 1.2295 0.794 0.794 0.800 0.787 0.813 671,697 0.7999 0.00%
2019-09-25 0 1.220 1.210 1.230 1.210 1.240 886,000 1,083,670 1.2231 0.794 0.787 0.800 0.787 0.807 1,361,839 0.7957 -1.61%
2019-09-24 0 1.240 1.240 1.250 1.240 1.280 883,000 1,110,100 1.2572 0.807 0.807 0.813 0.807 0.833 1,357,227 0.8179 -1.59%
2019-09-23 0 1.260 1.260 1.270 1.250 1.320 1,383,000 1,759,630 1.2723 0.820 0.820 0.826 0.813 0.859 2,125,759 0.8278 -3.82%
2019-09-20 0 1.310 1.310 1.320 1.310 1.400 3,320,000 4,449,900 1.3403 0.852 0.852 0.859 0.852 0.911 5,103,052 0.8720 -2.24%
2019-09-19 0 1.340 1.340 1.350 1.310 1.380 5,369,000 7,227,200 1.3461 0.872 0.872 0.878 0.852 0.898 8,252,495 0.8758 0.75%
2019-09-18 0 1.330 1.330 1.340 1.220 1.350 8,356,000 10,925,020 1.3074 0.865 0.865 0.872 0.794 0.878 12,843,705 0.8506 9.02%
2019-09-17 0 1.220 1.220 1.240 1.210 1.230 431,000 527,010 1.2228 0.794 0.794 0.807 0.787 0.800 662,474 0.7955 -0.81%
2019-09-16 0 1.230 1.220 1.240 1.220 1.270 653,000 807,000 1.2358 0.800 0.794 0.807 0.794 0.826 1,003,703 0.8040 -3.15%
2019-09-13 0 1.270 1.270 1.280 1.250 1.280 904,000 1,141,590 1.2628 0.826 0.826 0.833 0.813 0.833 1,389,506 0.8216 0.79%
2019-09-12 0 1.260 1.260 1.280 1.210 1.280 2,220,000 2,802,160 1.2622 0.820 0.820 0.833 0.787 0.833 3,412,282 0.8212 1.61%
2019-09-11 0 1.240 1.220 1.240 1.200 1.250 1,269,158 1,561,189 1.2301 0.807 0.794 0.807 0.781 0.813 1,950,777 0.8003 3.33%
2019-09-10 0 1.200 1.200 1.220 1.190 1.240 704,000 861,090 1.2231 0.781 0.781 0.794 0.774 0.807 1,082,093 0.7958 -2.44%
2019-09-09 0 1.230 1.230 1.240 1.200 1.270 1,033,000 1,266,080 1.2256 0.800 0.800 0.807 0.781 0.826 1,587,787 0.7974 -0.81%
2019-09-06 0 1.240 1.240 1.250 1.220 1.250 2,121,000 2,619,730 1.2351 0.807 0.807 0.813 0.794 0.813 3,260,112 0.8036 3.33%
2019-09-05 0 1.200 1.190 1.200 1.190 1.220 967,000 1,163,030 1.2027 0.781 0.774 0.781 0.774 0.794 1,486,341 0.7825 0.84%
2019-09-04 0 1.190 1.180 1.190 1.140 1.190 757,000 880,110 1.1626 0.774 0.768 0.774 0.742 0.774 1,163,557 0.7564 4.39%
2019-09-03 0 1.140 1.140 1.150 1.130 1.160 241,000 276,820 1.1486 0.742 0.742 0.748 0.735 0.755 370,432 0.7473 0.88%
2019-09-02 0 1.130 1.130 1.140 1.110 1.170 339,000 387,720 1.1437 0.735 0.735 0.742 0.722 0.761 521,065 0.7441 -0.88%
2019-08-30 0 1.140 1.140 1.160 1.130 1.210 1,138,175 1,331,389 1.1698 0.742 0.742 0.755 0.735 0.787 1,749,448 0.7610 -1.72%
2019-08-29 0 1.160 1.160 1.190 1.160 1.180 368,000 428,120 1.1634 0.755 0.755 0.774 0.755 0.768 565,639 0.7569 -1.69%
2019-08-28 0 1.180 1.190 1.200 1.160 1.200 694,000 818,590 1.1795 0.768 0.774 0.781 0.755 0.781 1,066,722 0.7674 -2.48%
2019-08-27 0 1.210 1.210 1.220 1.210 1.240 154,000 188,010 1.2208 0.787 0.787 0.794 0.787 0.807 236,708 0.7943 0.83%
2019-08-26 0 1.200 1.190 1.210 1.180 1.210 696,000 829,930 1.1924 0.781 0.774 0.787 0.768 0.787 1,069,796 0.7758 -3.23%
2019-08-23 0 1.240 1.240 1.250 1.230 1.280 619,000 776,170 1.2539 0.807 0.807 0.813 0.800 0.833 951,442 0.8158 -1.59%
2019-08-22 0 1.260 1.260 1.280 1.250 1.310 195,000 248,270 1.2732 0.820 0.820 0.833 0.813 0.852 299,727 0.8283 -3.08%
2019-08-21 0 1.300 1.300 1.310 1.290 1.320 257,000 334,980 1.3034 0.846 0.846 0.852 0.839 0.859 395,025 0.8480 -2.26%
2019-08-20 0 1.330 1.320 1.330 1.300 1.340 842,000 1,113,430 1.3224 0.865 0.859 0.865 0.846 0.872 1,294,208 0.8603 0.76%
2019-08-19 0 1.320 1.300 1.320 1.270 1.320 795,000 1,031,700 1.2977 0.859 0.846 0.859 0.826 0.859 1,221,966 0.8443 3.94%
2019-08-16 0 1.270 1.250 1.280 1.220 1.290 562,000 701,720 1.2486 0.826 0.813 0.833 0.794 0.839 863,830 0.8123 0.79%
2019-08-15 0 1.260 1.250 1.260 1.220 1.260 1,008,000 1,257,340 1.2474 0.820 0.813 0.820 0.794 0.820 1,549,360 0.8115 -0.79%
2019-08-14 0 1.270 1.240 1.280 1.210 1.350 932,000 1,170,950 1.2564 0.826 0.807 0.833 0.787 0.878 1,432,543 0.8174 4.10%
2019-08-13 0 1.220 1.220 1.240 1.200 1.250 791,000 970,480 1.2269 0.794 0.794 0.807 0.781 0.813 1,215,817 0.7982 -4.69%
2019-08-12 0 1.280 1.270 1.280 1.260 1.310 495,000 633,570 1.2799 0.833 0.826 0.833 0.820 0.852 760,847 0.8327 1.59%
2019-08-09 0 1.260 1.250 1.260 1.250 1.400 2,054,000 2,701,500 1.3152 0.820 0.813 0.820 0.813 0.911 3,157,129 0.8557 -0.79%
2019-08-08 0 1.270 1.270 1.290 1.210 1.280 835,000 1,044,370 1.2507 0.826 0.826 0.839 0.787 0.833 1,283,448 0.8137 4.96%
2019-08-07 0 1.210 1.210 1.240 1.170 1.240 1,044,000 1,261,120 1.2080 0.787 0.787 0.807 0.761 0.807 1,604,695 0.7859 2.54%
2019-08-06 0 1.180 1.180 1.190 1.110 1.190 1,802,000 2,076,890 1.1525 0.768 0.768 0.774 0.722 0.774 2,769,789 0.7498 -2.48%
2019-08-05 0 1.210 1.210 1.230 1.190 1.260 1,344,000 1,640,490 1.2206 0.787 0.787 0.800 0.774 0.820 2,065,814 0.7941 -6.92%
2019-08-02 0 1.300 1.300 1.310 1.270 1.350 1,754,000 2,272,780 1.2958 0.846 0.846 0.852 0.826 0.878 2,696,010 0.8430 -5.11%
2019-08-01 0 1.370 1.370 1.380 1.360 1.390 438,000 600,910 1.3719 0.891 0.891 0.898 0.885 0.904 673,234 0.8926 0.00%
2019-07-31 0 1.370 1.370 1.380 1.360 1.420 746,000 1,026,720 1.3763 0.891 0.891 0.898 0.885 0.924 1,146,650 0.8954 -1.44%
2019-07-30 0 1.390 1.390 1.420 1.390 1.420 510,000 715,500 1.4029 0.904 0.904 0.924 0.904 0.924 783,903 0.9127 -0.71%
2019-07-29 0 1.400 1.400 1.410 1.380 1.420 552,000 771,050 1.3968 0.911 0.911 0.917 0.898 0.924 848,459 0.9088 -1.41%
2019-07-26 0 1.420 1.410 1.440 1.420 1.460 366,000 527,970 1.4425 0.924 0.917 0.937 0.924 0.950 562,565 0.9385 -2.07%
2019-07-25 0 1.450 1.450 1.470 1.440 1.490 1,637,000 2,395,860 1.4636 0.943 0.943 0.956 0.937 0.969 2,516,173 0.9522 0.69%
2019-07-24 0 1.440 1.430 1.440 1.400 1.490 1,585,000 2,288,880 1.4441 0.937 0.930 0.937 0.911 0.969 2,436,246 0.9395 4.35%
2019-07-23 0 1.380 1.380 1.390 1.370 1.400 620,000 859,030 1.3855 0.898 0.898 0.904 0.891 0.911 952,980 0.9014 0.73%
2019-07-22 0 1.370 1.360 1.370 1.360 1.390 451,000 619,660 1.3740 0.891 0.885 0.891 0.885 0.904 693,216 0.8939 -1.44%
2019-07-19 0 1.390 1.380 1.390 1.360 1.410 768,000 1,068,900 1.3918 0.904 0.898 0.904 0.885 0.917 1,180,465 0.9055 0.72%
2019-07-18 0 1.380 1.360 1.390 1.360 1.400 557,000 767,630 1.3782 0.898 0.885 0.904 0.885 0.911 856,145 0.8966 0.00%
2019-07-17 0 1.380 1.380 1.400 1.370 1.410 722,000 1,000,070 1.3851 0.898 0.898 0.911 0.891 0.917 1,109,760 0.9012 -1.43%
2019-07-16 0 1.400 1.380 1.400 1.380 1.410 441,000 613,000 1.3900 0.911 0.898 0.911 0.898 0.917 677,845 0.9043 0.00%
2019-07-15 0 1.400 1.390 1.400 1.370 1.420 297,000 414,040 1.3941 0.911 0.904 0.911 0.891 0.924 456,508 0.9070 1.45%
2019-07-12 0 1.380 1.380 1.390 1.380 1.420 948,000 1,314,500 1.3866 0.898 0.898 0.904 0.898 0.924 1,457,136 0.9021 -1.43%
2019-07-11 0 1.400 1.400 1.410 1.390 1.440 698,000 987,850 1.4153 0.911 0.911 0.917 0.904 0.937 1,072,871 0.9208 0.72%
2019-07-10 0 1.390 1.390 1.400 1.380 1.430 451,000 630,900 1.3989 0.904 0.904 0.911 0.898 0.930 693,216 0.9101 -0.71%
2019-07-09 0 1.400 1.390 1.400 1.310 1.420 1,708,000 2,335,100 1.3672 0.911 0.904 0.911 0.852 0.924 2,625,305 0.8895 -1.41%
2019-07-08 0 1.420 1.410 1.420 1.400 1.440 536,000 756,500 1.4114 0.924 0.917 0.924 0.911 0.937 823,866 0.9182 -2.07%
2019-07-05 0 1.450 1.440 1.450 1.440 1.470 454,000 660,820 1.4556 0.943 0.937 0.943 0.937 0.956 697,827 0.9470 0.69%
2019-07-04 0 1.440 1.440 1.460 1.440 1.480 760,100 1,114,383 1.4661 0.937 0.937 0.950 0.937 0.963 1,168,322 0.9538 -1.37%
2019-07-03 0 1.460 1.460 1.480 1.460 1.500 690,000 1,018,060 1.4754 0.950 0.950 0.963 0.950 0.976 1,060,574 0.9599 -2.67%
2019-07-02 0 1.500 1.500 1.510 1.470 1.550 2,995,000 4,500,090 1.5025 0.976 0.976 0.982 0.956 1.008 4,603,506 0.9775 7.14%
2019-06-28 0 1.400 1.390 1.400 1.380 1.420 1,342,100 1,866,242 1.3905 0.911 0.904 0.911 0.898 0.924 2,062,893 0.9047 -2.78%
2019-06-27 0 1.440 1.450 1.460 1.400 1.470 1,274,000 1,839,650 1.4440 0.937 0.943 0.950 0.911 0.956 1,958,219 0.9395 2.86%
2019-06-26 0 1.400 1.390 1.410 1.380 1.410 541,000 756,530 1.3984 0.911 0.904 0.917 0.898 0.917 831,552 0.9098 -0.71%
2019-06-25 0 1.410 1.400 1.410 1.380 1.420 515,000 717,760 1.3937 0.917 0.911 0.917 0.898 0.924 791,588 0.9067 0.00%
2019-06-24 0 1.410 1.410 1.440 1.410 1.470 775,000 1,106,640 1.4279 0.917 0.917 0.937 0.917 0.956 1,191,224 0.9290 -4.08%
2019-06-21 0 1.470 1.450 1.500 1.440 1.520 1,345,000 1,985,360 1.4761 0.956 0.943 0.976 0.937 0.989 2,067,351 0.9603 -0.68%
2019-06-20 0 1.480 1.470 1.480 1.450 1.490 885,000 1,306,630 1.4764 0.963 0.956 0.963 0.943 0.969 1,360,301 0.9605 0.00%
2019-06-19 0 1.480 1.470 1.490 1.440 1.490 2,720,000 3,988,160 1.4662 0.963 0.956 0.969 0.937 0.969 4,180,813 0.9539 6.47%
2019-06-18 0 1.390 1.390 1.410 1.350 1.410 761,000 1,046,280 1.3749 0.904 0.904 0.917 0.878 0.917 1,169,706 0.8945 2.21%
2019-06-17 0 1.360 1.360 1.370 1.360 1.410 502,000 690,380 1.3753 0.885 0.885 0.891 0.885 0.917 771,606 0.8947 -1.45%
2019-06-14 0 1.380 1.370 1.390 1.370 1.390 441,000 610,190 1.3837 0.898 0.891 0.904 0.891 0.904 677,845 0.9002 -0.72%
2019-06-13 0 1.390 1.380 1.400 1.310 1.420 1,089,000 1,495,570 1.3733 0.904 0.898 0.911 0.852 0.924 1,673,862 0.8935 -2.11%
2019-06-12 0 1.420 1.380 1.420 1.380 1.440 1,059,000 1,492,580 1.4094 0.924 0.898 0.924 0.898 0.937 1,627,751 0.9170 -4.05%
2019-06-11 0 1.480 1.470 1.480 1.460 1.510 1,041,000 1,550,120 1.4891 0.963 0.956 0.963 0.950 0.982 1,600,083 0.9688 0.68%
2019-06-10 0 1.470 1.460 1.490 1.360 1.490 1,121,000 1,609,630 1.4359 0.956 0.950 0.969 0.885 0.969 1,723,048 0.9342 5.00%
2019-06-06 0 1.400 1.380 1.410 1.360 1.430 572,000 789,380 1.3800 0.911 0.898 0.917 0.885 0.930 879,200 0.8978 -0.71%
2019-06-05 0 1.410 1.400 1.410 1.400 1.450 762,000 1,091,640 1.4326 0.917 0.911 0.917 0.911 0.943 1,171,243 0.9320 0.00%
2019-06-04 0 1.410 1.400 1.410 1.390 1.440 222,000 312,070 1.4057 0.917 0.911 0.917 0.904 0.937 341,228 0.9145 0.71%
2019-06-03 0 1.400 1.380 1.400 1.360 1.430 811,000 1,131,890 1.3957 0.911 0.898 0.911 0.885 0.930 1,246,559 0.9080 1.45%
2019-05-31 0 1.380 1.370 1.410 1.360 1.450 615,000 864,870 1.4063 0.898 0.891 0.917 0.885 0.943 945,294 0.9149 -1.43%
2019-05-30 0 1.400 1.380 1.410 1.360 1.430 507,000 709,570 1.3995 0.911 0.898 0.917 0.885 0.930 779,291 0.9105 0.00%
2019-05-29 0 1.400 1.380 1.400 1.380 1.440 386,000 547,650 1.4188 0.911 0.898 0.911 0.898 0.937 593,307 0.9230 0.00%
2019-05-28 0 1.400 1.390 1.410 1.380 1.430 1,292,000 1,818,540 1.4075 0.911 0.904 0.917 0.898 0.930 1,985,886 0.9157 1.45%
2019-05-27 0 1.380 1.360 1.380 1.330 1.480 1,862,000 2,521,890 1.3544 0.898 0.885 0.898 0.865 0.963 2,862,013 0.8812 -2.82%
2019-05-24 0 1.420 1.410 1.440 1.400 1.500 1,275,000 1,829,940 1.4352 0.924 0.917 0.937 0.911 0.976 1,959,756 0.9338 -0.70%
2019-05-23 0 1.430 1.420 1.430 1.410 1.480 442,000 636,540 1.4401 0.930 0.924 0.930 0.917 0.963 679,382 0.9369 -3.38%
2019-05-22 0 1.480 1.480 1.490 1.460 1.520 866,000 1,294,370 1.4947 0.963 0.963 0.969 0.950 0.989 1,331,097 0.9724 2.07%
2019-05-21 0 1.450 1.440 1.470 1.440 1.530 1,237,000 1,834,570 1.4831 0.943 0.937 0.956 0.937 0.995 1,901,348 0.9649 -3.85%
2019-05-20 0 1.620 1.610 1.620 1.580 1.670 2,821,000 4,560,030 1.6165 0.981 0.975 0.981 0.957 1.011 4,658,058 0.9790 -2.41%
2019-05-17 0 1.660 1.650 1.660 1.610 1.730 2,473,000 4,076,230 1.6483 1.005 0.999 1.005 0.975 1.048 4,083,438 0.9982 -2.35%
2019-05-16 0 1.700 1.690 1.700 1.660 1.710 1,649,000 2,791,700 1.6930 1.030 1.023 1.030 1.005 1.036 2,722,842 1.0253 1.80%
2019-05-15 0 1.670 1.670 1.680 1.610 1.720 1,943,000 3,265,830 1.6808 1.011 1.011 1.017 0.975 1.042 3,208,297 1.0179 3.73%
2019-05-14 0 1.610 1.600 1.610 1.560 1.610 1,744,000 2,775,500 1.5915 0.975 0.969 0.975 0.945 0.975 2,879,707 0.9638 -2.42%
2019-05-10 0 1.650 1.640 1.650 1.590 1.670 3,823,000 6,246,880 1.6340 0.999 0.993 0.999 0.963 1.011 6,312,569 0.9896 4.43%
2019-05-09 0 1.580 1.570 1.580 1.570 1.690 4,330,000 6,911,360 1.5962 0.957 0.951 0.957 0.951 1.023 7,149,731 0.9667 -4.82%
2019-05-08 0 1.660 1.660 1.670 1.650 1.700 1,994,000 3,336,450 1.6732 1.005 1.005 1.011 0.999 1.030 3,292,509 1.0133 -2.92%
2019-05-07 0 1.710 1.700 1.710 1.670 1.750 3,250,000 5,560,230 1.7108 1.036 1.030 1.036 1.011 1.060 5,366,426 1.0361 2.40%
2019-05-06 0 1.670 1.670 1.690 1.620 1.800 7,298,000 12,191,530 1.6705 1.011 1.011 1.023 0.981 1.090 12,050,517 1.0117 -9.73%
2019-05-03 0 1.850 1.850 1.860 1.830 1.890 1,558,000 2,894,110 1.8576 1.120 1.120 1.126 1.108 1.145 2,572,582 1.1250 -1.60%
2019-05-02 0 1.880 1.870 1.880 1.770 1.910 5,988,000 11,130,480 1.8588 1.139 1.133 1.139 1.072 1.157 9,887,434 1.1257 6.21%
2019-04-30 0 1.770 1.750 1.770 1.710 1.780 2,982,000 5,204,530 1.7453 1.072 1.060 1.072 1.036 1.078 4,923,903 1.0570 1.72%
2019-04-29 0 1.740 1.730 1.740 1.690 1.770 3,653,000 6,291,790 1.7224 1.054 1.048 1.054 1.023 1.072 6,031,863 1.0431 -1.14%
2019-04-26 0 1.760 1.750 1.760 1.720 1.800 4,525,000 7,970,280 1.7614 1.066 1.060 1.066 1.042 1.090 7,471,717 1.0667 0.57%
2019-04-25 0 1.750 1.750 1.770 1.740 1.850 4,780,000 8,537,480 1.7861 1.060 1.060 1.072 1.054 1.120 7,892,775 1.0817 -5.41%
2019-04-24 0 1.850 1.840 1.850 1.810 1.880 3,700,000 6,797,900 1.8373 1.120 1.114 1.120 1.096 1.139 6,109,470 1.1127 0.54%
2019-04-23 0 1.840 1.830 1.840 1.780 1.880 3,076,000 5,660,070 1.8401 1.114 1.108 1.114 1.078 1.139 5,079,116 1.1144 0.00%
2019-04-18 0 1.840 1.840 1.850 1.790 1.970 21,543,000 40,609,550 1.8850 1.114 1.114 1.120 1.084 1.193 35,571,977 1.1416 2.79%
2019-04-17 0 1.790 1.780 1.790 1.700 1.790 4,694,000 8,283,060 1.7646 1.084 1.078 1.084 1.030 1.084 7,750,771 1.0687 3.47%
2019-04-16 0 1.730 1.720 1.730 1.690 1.740 1,916,000 3,290,710 1.7175 1.048 1.042 1.048 1.023 1.054 3,163,715 1.0401 1.17%
2019-04-15 0 1.710 1.710 1.720 1.700 1.790 4,133,000 7,227,150 1.7486 1.036 1.036 1.042 1.030 1.084 6,824,443 1.0590 -1.72%
2019-04-12 0 1.740 1.740 1.750 1.710 1.770 2,199,000 3,822,950 1.7385 1.054 1.054 1.060 1.036 1.072 3,631,007 1.0529 0.58%
2019-04-11 0 1.730 1.720 1.730 1.700 1.820 5,779,000 10,015,650 1.7331 1.048 1.042 1.048 1.030 1.102 9,542,332 1.0496 -3.35%
2019-04-10 0 1.790 1.780 1.790 1.700 1.790 3,900,000 6,849,630 1.7563 1.084 1.078 1.084 1.030 1.084 6,439,712 1.0637 0.56%
2019-04-09 0 1.780 1.770 1.780 1.670 1.820 14,118,000 24,981,610 1.7695 1.078 1.072 1.078 1.011 1.102 23,311,756 1.0716 4.09%
2019-04-08 0 1.710 1.700 1.710 1.660 1.720 5,488,000 9,267,760 1.6887 1.036 1.030 1.036 1.005 1.042 9,061,830 1.0227 3.01%
2019-04-04 0 1.660 1.650 1.670 1.600 1.710 7,182,000 11,800,480 1.6431 1.005 0.999 1.011 0.969 1.036 11,858,977 0.9951 -1.78%
2019-04-03 0 1.690 1.680 1.690 1.650 1.740 22,217,000 37,863,810 1.7043 1.023 1.017 1.023 0.999 1.054 36,684,891 1.0321 0.00%
2019-04-02 0 1.690 1.680 1.690 1.470 1.700 30,340,000 49,083,730 1.6178 1.023 1.017 1.023 0.890 1.030 50,097,655 0.9798 15.75%
2019-04-01 0 1.460 1.460 1.470 1.420 1.480 3,880,000 5,685,390 1.4653 0.884 0.884 0.890 0.860 0.896 6,406,688 0.8874 2.10%
2019-03-29 0 1.430 1.420 1.430 1.400 1.450 1,982,000 2,813,540 1.4195 0.866 0.860 0.866 0.848 0.878 3,272,695 0.8597 2.14%
2019-03-28 0 1.400 1.400 1.410 1.390 1.430 2,016,000 2,840,410 1.4089 0.848 0.848 0.854 0.842 0.866 3,328,836 0.8533 -2.78%
2019-03-27 0 1.440 1.430 1.440 1.400 1.450 1,982,000 2,833,750 1.4297 0.872 0.866 0.872 0.848 0.878 3,272,695 0.8659 0.70%
2019-03-26 0 1.430 1.420 1.430 1.410 1.460 1,307,000 1,866,960 1.4284 0.866 0.860 0.866 0.854 0.884 2,158,129 0.8651 -0.69%
2019-03-25 0 1.440 1.430 1.440 1.370 1.480 3,657,000 5,225,590 1.4289 0.872 0.866 0.872 0.830 0.896 6,038,468 0.8654 2.13%
2019-03-22 0 1.410 1.400 1.420 1.370 1.440 2,112,000 2,958,190 1.4007 0.854 0.848 0.860 0.830 0.872 3,487,352 0.8483 1.44%
2019-03-21 0 1.390 1.380 1.390 1.360 1.420 2,137,000 2,964,210 1.3871 0.842 0.836 0.842 0.824 0.860 3,528,632 0.8400 -1.42%
2019-03-20 0 1.410 1.410 1.420 1.400 1.450 1,973,000 2,813,570 1.4260 0.854 0.854 0.860 0.848 0.878 3,257,834 0.8636 -0.70%
2019-03-19 0 1.420 1.420 1.430 1.410 1.460 590,000 846,400 1.4346 0.860 0.860 0.866 0.854 0.884 974,213 0.8688 -2.74%
2019-03-18 0 1.460 1.430 1.460 1.430 1.470 1,633,000 2,366,760 1.4493 0.884 0.866 0.884 0.866 0.890 2,696,423 0.8777 2.10%
2019-03-15 0 1.430 1.430 1.440 1.430 1.460 1,023,000 1,478,380 1.4451 0.866 0.866 0.872 0.866 0.884 1,689,186 0.8752 0.00%
2019-03-14 0 1.430 1.420 1.440 1.400 1.490 2,615,000 3,735,740 1.4286 0.866 0.860 0.872 0.848 0.902 4,317,909 0.8652 -3.38%
2019-03-13 0 1.480 1.470 1.480 1.460 1.520 833,000 1,226,440 1.4723 0.896 0.890 0.896 0.884 0.921 1,375,456 0.8917 -1.33%
2019-03-12 0 1.500 1.490 1.500 1.470 1.540 3,359,000 5,065,730 1.5081 0.908 0.902 0.908 0.890 0.933 5,546,408 0.9133 4.17%
2019-03-11 0 1.440 1.440 1.450 1.360 1.470 2,421,000 3,432,670 1.4179 0.872 0.872 0.878 0.824 0.890 3,997,575 0.8587 2.13%
2019-03-08 0 1.410 1.410 1.420 1.390 1.460 4,020,000 5,726,190 1.4244 0.854 0.854 0.860 0.842 0.884 6,637,857 0.8627 -4.73%
2019-03-07 0 1.480 1.480 1.490 1.470 1.530 2,336,000 3,486,410 1.4925 0.896 0.896 0.902 0.890 0.927 3,857,222 0.9039 -3.90%
2019-03-06 0 1.540 1.530 1.550 1.510 1.570 5,133,000 7,936,420 1.5462 0.933 0.927 0.939 0.914 0.951 8,475,651 0.9364 1.32%
2019-03-05 0 1.520 1.510 1.520 1.450 1.560 4,108,000 6,225,330 1.5154 0.921 0.914 0.921 0.878 0.945 6,783,163 0.9178 1.33%
2019-03-04 0 1.500 1.490 1.500 1.470 1.530 2,488,000 3,738,600 1.5027 0.908 0.902 0.908 0.890 0.927 4,108,206 0.9100 1.35%
2019-03-01 0 1.480 1.480 1.490 1.430 1.490 1,928,000 2,811,500 1.4582 0.896 0.896 0.902 0.866 0.902 3,183,529 0.8831 3.50%
2019-02-28 0 1.430 1.420 1.430 1.400 1.480 2,602,000 3,737,580 1.4364 0.866 0.860 0.866 0.848 0.896 4,296,444 0.8699 0.00%
2019-02-27 0 1.430 1.420 1.430 1.400 1.550 7,699,000 11,181,650 1.4524 0.866 0.860 0.866 0.848 0.939 12,712,651 0.8796 -5.30%
2019-02-26 0 1.510 1.510 1.520 1.500 1.610 6,935,000 10,630,820 1.5329 0.914 0.914 0.921 0.908 0.975 11,451,128 0.9284 -5.63%
2019-02-25 0 1.600 1.600 1.620 1.570 1.680 16,785,000 27,340,950 1.6289 0.969 0.969 0.981 0.951 1.017 27,715,528 0.9865 1.91%
2019-02-22 0 1.570 1.560 1.570 1.330 1.580 22,194,000 32,886,700 1.4818 0.951 0.945 0.951 0.805 0.957 36,646,913 0.8974 15.44%
2019-02-21 0 1.360 1.360 1.370 1.310 1.430 6,588,000 9,058,700 1.3750 0.824 0.824 0.830 0.793 0.866 10,878,159 0.8327 2.26%
2019-02-20 0 1.330 1.320 1.330 1.310 1.350 1,888,000 2,499,260 1.3238 0.805 0.799 0.805 0.793 0.818 3,117,481 0.8017 1.53%
2019-02-19 0 1.310 1.300 1.310 1.280 1.390 4,978,000 6,614,710 1.3288 0.793 0.787 0.793 0.775 0.842 8,219,714 0.8047 -2.96%
2019-02-18 0 1.350 1.340 1.350 1.320 1.390 3,932,000 5,340,130 1.3581 0.818 0.812 0.818 0.799 0.842 6,492,550 0.8225 3.05%
2019-02-15 0 1.310 1.300 1.310 1.300 1.370 7,505,000 9,994,600 1.3317 0.793 0.787 0.793 0.787 0.830 12,392,317 0.8065 -3.68%
2019-02-14 0 1.360 1.360 1.380 1.300 1.430 8,600,000 11,669,720 1.3569 0.824 0.824 0.836 0.787 0.866 14,200,390 0.8218 -2.86%
2019-02-13 0 1.400 1.380 1.400 1.190 1.410 16,213,000 21,245,960 1.3104 0.848 0.836 0.848 0.721 0.854 26,771,037 0.7936 18.64%
2019-02-12 0 1.180 1.170 1.190 1.160 1.220 4,965,000 5,878,640 1.1840 0.715 0.709 0.721 0.703 0.739 8,198,248 0.7171 -1.67%
2019-02-11 0 1.200 1.200 1.210 1.090 1.210 11,835,000 14,015,250 1.1842 0.727 0.727 0.733 0.660 0.733 19,542,048 0.7172 10.09%
2019-02-08 0 1.090 1.090 1.100 1.040 1.110 1,657,000 1,806,320 1.0901 0.660 0.660 0.666 0.630 0.672 2,736,052 0.6602 3.81%
2019-02-04 0 1.050 1.050 1.060 1.020 1.060 682,000 712,330 1.0445 0.636 0.636 0.642 0.618 0.642 1,126,124 0.6326 0.96%
2019-02-01 0 1.040 1.030 1.040 1.030 1.110 2,408,000 2,527,250 1.0495 0.630 0.624 0.630 0.624 0.672 3,976,109 0.6356 -4.59%
2019-01-31 0 1.090 1.080 1.090 1.070 1.110 3,483,000 3,786,260 1.0871 0.660 0.654 0.660 0.648 0.672 5,751,158 0.6583 1.87%
2019-01-30 0 1.070 1.060 1.070 1.050 1.130 6,144,000 6,666,260 1.0850 0.648 0.642 0.648 0.636 0.684 10,145,023 0.6571 -4.46%
2019-01-29 0 1.120 1.110 1.120 0.970 1.150 8,886,000 9,584,440 1.0786 0.678 0.672 0.678 0.587 0.696 14,672,635 0.6532 12.00%
2019-01-28 0 1.000 1.000 1.010 0.980 1.060 3,641,000 3,727,700 1.0238 0.606 0.606 0.612 0.594 0.642 6,012,049 0.6200 -0.99%
2019-01-25 0 1.010 1.000 1.010 0.920 1.080 10,715,000 10,984,640 1.0252 0.612 0.606 0.612 0.557 0.654 17,692,695 0.6209 8.60%
2019-01-24 0 0.930 0.910 0.930 0.890 0.930 470,000 425,900 0.9062 0.563 0.551 0.563 0.539 0.563 776,068 0.5488 3.33%
2019-01-23 0 0.900 0.900 0.910 0.900 0.930 894,000 810,380 0.9065 0.545 0.545 0.551 0.545 0.563 1,476,180 0.5490 -2.17%
2019-01-22 0 0.920 0.900 0.920 0.900 0.920 199,000 180,490 0.9070 0.557 0.545 0.557 0.545 0.557 328,590 0.5493 -1.08%
2019-01-21 0 0.930 0.920 0.930 0.850 0.950 959,000 868,890 0.9060 0.563 0.557 0.563 0.515 0.575 1,583,509 0.5487 1.09%
2019-01-18 0 0.920 0.920 0.930 0.900 0.940 247,000 229,980 0.9311 0.557 0.557 0.563 0.545 0.569 407,848 0.5639 0.00%
2019-01-17 0 0.920 0.920 0.930 0.920 0.940 590,000 548,710 0.9300 0.557 0.557 0.563 0.557 0.569 974,213 0.5632 -2.13%
2019-01-16 0 0.940 0.930 0.940 0.920 0.950 962,000 898,850 0.9344 0.569 0.563 0.569 0.557 0.575 1,588,462 0.5659 2.17%
2019-01-15 0 0.920 0.910 0.930 0.880 0.920 377,000 338,110 0.8968 0.557 0.551 0.563 0.533 0.557 622,505 0.5431 0.00%
2019-01-14 0 0.920 0.910 0.930 0.900 0.940 321,000 295,380 0.9202 0.557 0.551 0.563 0.545 0.569 530,038 0.5573 0.00%
2019-01-11 0 0.920 0.910 0.920 0.910 0.930 224,000 206,120 0.9202 0.557 0.551 0.557 0.551 0.563 369,871 0.5573 -1.08%
2019-01-10 0 0.930 0.930 0.940 0.900 0.940 643,000 592,080 0.9208 0.563 0.563 0.569 0.545 0.569 1,061,727 0.5577 -2.11%
2019-01-09 0 0.950 0.930 0.950 0.910 0.950 1,305,000 1,212,890 0.9294 0.575 0.563 0.575 0.551 0.575 2,154,827 0.5629 4.40%
2019-01-08 0 0.910 0.900 0.910 0.880 0.930 801,499 720,169 0.8985 0.551 0.545 0.551 0.533 0.563 1,323,442 0.5442 2.25%
2019-01-07 0 0.890 0.890 0.900 0.880 0.900 676,000 601,330 0.8895 0.539 0.539 0.545 0.533 0.545 1,116,217 0.5387 4.71%
2019-01-04 0 0.850 0.850 0.860 0.840 0.890 1,650,000 1,416,360 0.8584 0.515 0.515 0.521 0.509 0.539 2,724,493 0.5199 -3.41%
2019-01-03 0 0.880 0.880 0.900 0.860 0.900 227,000 199,680 0.8796 0.533 0.533 0.545 0.521 0.545 374,824 0.5327 -3.30%
2019-01-02 0 0.910 0.910 0.930 0.900 0.950 416,000 377,640 0.9078 0.551 0.551 0.563 0.545 0.575 686,903 0.5498 -2.15%
2018-12-31 0 0.930 0.930 0.950 0.910 0.930 53,000 48,820 0.9211 0.563 0.563 0.575 0.551 0.563 87,514 0.5579 1.09%
2018-12-28 0 0.920 0.900 0.920 0.890 0.940 212,000 196,450 0.9267 0.557 0.545 0.557 0.539 0.569 350,056 0.5612 2.22%
2018-12-27 0 0.900 0.900 0.910 0.890 0.940 590,000 546,170 0.9257 0.545 0.545 0.551 0.539 0.569 974,213 0.5606 -2.17%
2018-12-24 0 0.920 0.890 0.920 0.900 0.920 87,000 78,940 0.9074 0.557 0.539 0.557 0.545 0.557 143,655 0.5495 0.00%
2018-12-21 0 0.920 0.930 0.940 0.880 0.930 718,000 648,550 0.9033 0.557 0.563 0.569 0.533 0.563 1,185,567 0.5470 -2.13%
2018-12-20 0 0.940 0.930 0.940 0.920 0.970 388,000 367,080 0.9461 0.569 0.563 0.569 0.557 0.587 640,669 0.5730 -2.08%
2018-12-19 0 0.960 0.950 0.960 0.950 0.970 711,000 678,710 0.9546 0.581 0.575 0.581 0.575 0.587 1,174,009 0.5781 0.00%
2018-12-18 0 0.960 0.940 0.960 0.940 0.980 610,000 580,880 0.9523 0.581 0.569 0.581 0.569 0.594 1,007,237 0.5767 -1.03%
2018-12-17 0 0.970 0.970 0.980 0.960 0.980 614,000 594,760 0.9687 0.587 0.587 0.594 0.581 0.594 1,013,842 0.5866 -2.02%
2018-12-14 0 0.990 0.990 1.000 0.990 1.010 806,000 805,560 0.9995 0.600 0.600 0.606 0.600 0.612 1,330,874 0.6053 -2.94%
2018-12-13 0 1.020 1.010 1.040 1.010 1.040 386,000 395,060 1.0235 0.618 0.612 0.630 0.612 0.630 637,366 0.6198 -1.92%
2018-12-12 0 1.040 1.030 1.040 1.020 1.050 545,000 565,330 1.0373 0.630 0.624 0.630 0.618 0.636 899,908 0.6282 1.96%
2018-12-11 0 1.020 1.010 1.030 1.010 1.040 553,000 566,870 1.0251 0.618 0.612 0.624 0.612 0.630 913,118 0.6208 -0.97%
2018-12-10 0 1.030 1.020 1.030 1.000 1.040 1,107,000 1,126,970 1.0180 0.624 0.618 0.624 0.606 0.630 1,827,887 0.6165 1.98%
2018-12-07 0 1.010 1.010 1.030 1.010 1.050 1,283,000 1,317,450 1.0269 0.612 0.612 0.624 0.612 0.636 2,118,500 0.6219 -3.81%
2018-12-06 0 1.050 1.050 1.060 1.040 1.130 2,715,000 2,911,600 1.0724 0.636 0.636 0.642 0.630 0.684 4,483,030 0.6495 -4.55%
2018-12-05 0 1.100 1.100 1.110 1.040 1.150 5,274,000 5,798,870 1.0995 0.666 0.666 0.672 0.630 0.696 8,708,472 0.6659 0.92%
2018-12-04 0 1.090 1.090 1.100 1.000 1.120 8,655,000 9,190,880 1.0619 0.660 0.660 0.666 0.606 0.678 14,291,206 0.6431 10.10%
2018-12-03 0 0.990 0.980 0.990 0.970 1.000 1,382,000 1,371,030 0.9921 0.600 0.594 0.600 0.587 0.606 2,281,970 0.6008 4.21%
2018-11-30 0 0.950 0.950 0.960 0.950 0.980 392,000 374,610 0.9556 0.575 0.575 0.581 0.575 0.594 647,274 0.5788 -3.06%
2018-11-29 0 0.980 0.970 0.980 0.970 0.990 271,000 264,700 0.9768 0.594 0.587 0.594 0.587 0.600 447,477 0.5915 1.03%
2018-11-28 0 0.970 0.970 0.980 0.960 1.000 997,622 974,775 0.9771 0.587 0.587 0.594 0.581 0.606 1,647,282 0.5917 0.00%
2018-11-27 0 0.970 0.970 0.980 0.970 0.990 433,000 426,360 0.9847 0.587 0.587 0.594 0.587 0.600 714,973 0.5963 -2.02%
2018-11-26 0 0.990 0.960 0.990 0.950 0.990 990,000 953,960 0.9636 0.600 0.581 0.600 0.575 0.600 1,634,696 0.5836 3.13%
2018-11-23 0 0.960 0.960 0.970 0.950 0.970 182,000 174,550 0.9591 0.581 0.581 0.587 0.575 0.587 300,520 0.5808 -1.03%
2018-11-22 0 0.970 0.970 0.980 0.960 1.000 209,000 203,590 0.9741 0.587 0.587 0.594 0.581 0.606 345,102 0.5899 -1.02%
2018-11-21 0 0.980 0.960 0.980 0.950 0.980 500,000 483,960 0.9679 0.594 0.581 0.594 0.575 0.594 825,604 0.5862 2.08%
2018-11-20 0 0.960 0.950 0.960 0.950 0.990 786,000 755,970 0.9618 0.581 0.575 0.581 0.575 0.600 1,297,850 0.5825 -3.03%
2018-11-19 0 0.990 0.980 0.990 0.980 1.010 538,000 532,110 0.9891 0.600 0.594 0.600 0.594 0.612 888,350 0.5990 0.00%
2018-11-16 0 0.990 0.980 1.000 0.970 1.010 660,000 655,930 0.9938 0.600 0.594 0.606 0.587 0.612 1,089,797 0.6019 -1.00%
2018-11-15 0 1.000 0.990 1.000 0.970 1.030 765,000 756,720 0.9892 0.606 0.600 0.606 0.587 0.624 1,263,174 0.5991 0.00%
2018-11-14 0 1.000 0.990 1.000 0.980 1.010 571,000 567,860 0.9945 0.606 0.600 0.606 0.594 0.612 942,840 0.6023 0.00%
2018-11-13 0 1.000 1.000 1.010 0.980 1.020 1,214,010 1,220,609 1.0054 0.606 0.606 0.612 0.594 0.618 2,004,583 0.6089 -2.91%
2018-11-12 0 1.030 1.020 1.030 0.970 1.040 1,468,000 1,491,940 1.0163 0.624 0.618 0.624 0.587 0.630 2,423,974 0.6155 3.00%
2018-11-09 0 1.000 0.980 1.000 0.960 1.020 1,625,000 1,595,310 0.9817 0.606 0.594 0.606 0.581 0.618 2,683,213 0.5946 -0.99%
2018-11-08 0 1.010 1.010 1.020 0.970 1.040 3,433,000 3,450,700 1.0052 0.612 0.612 0.618 0.587 0.630 5,668,598 0.6087 5.21%
2018-11-07 0 0.960 0.950 0.960 0.940 0.970 823,000 784,780 0.9536 0.581 0.575 0.581 0.569 0.587 1,358,944 0.5775 1.05%
2018-11-06 0 0.950 0.940 0.950 0.920 0.950 474,000 445,710 0.9403 0.575 0.569 0.575 0.557 0.575 782,673 0.5695 1.06%
2018-11-05 0 0.940 0.920 0.940 0.910 0.950 1,111,000 1,033,120 0.9299 0.569 0.557 0.569 0.551 0.575 1,834,492 0.5632 -1.05%
2018-11-02 0 0.950 0.950 0.960 0.950 0.970 1,661,000 1,594,810 0.9602 0.575 0.575 0.581 0.575 0.587 2,742,657 0.5815 1.06%
2018-11-01 0 0.940 0.930 0.940 0.900 0.950 1,852,000 1,721,350 0.9295 0.569 0.563 0.569 0.545 0.575 3,058,037 0.5629 4.44%
2018-10-31 0 0.900 0.890 0.900 0.870 0.900 432,000 384,110 0.8891 0.545 0.539 0.545 0.527 0.545 713,322 0.5385 5.88%
2018-10-30 0 0.850 0.850 0.870 0.830 0.870 641,000 548,680 0.8560 0.515 0.515 0.527 0.503 0.527 1,058,424 0.5184 -3.41%
2018-10-29 0 0.880 0.880 0.890 0.880 0.910 128,000 113,950 0.8902 0.533 0.533 0.539 0.533 0.551 211,355 0.5391 -1.12%
2018-10-26 0 0.890 0.890 0.900 0.880 0.900 916,000 813,920 0.8886 0.539 0.539 0.545 0.533 0.545 1,512,507 0.5381 1.14%
2018-10-25 0 0.880 0.890 0.900 0.880 0.900 662,000 588,150 0.8884 0.533 0.539 0.545 0.533 0.545 1,093,100 0.5381 -4.35%
2018-10-24 0 0.920 0.920 0.930 0.920 0.990 707,000 672,460 0.9511 0.557 0.557 0.563 0.557 0.600 1,167,404 0.5760 -4.17%
2018-10-23 0 0.960 0.950 0.970 0.920 0.980 1,353,000 1,288,790 0.9525 0.581 0.575 0.587 0.557 0.594 2,234,085 0.5769 1.05%
2018-10-22 0 0.950 0.950 0.960 0.900 0.980 719,000 687,370 0.9560 0.575 0.575 0.581 0.545 0.594 1,187,219 0.5790 2.15%
2018-10-19 0 0.930 0.930 0.940 0.880 0.990 1,646,000 1,544,500 0.9383 0.563 0.563 0.569 0.533 0.600 2,717,889 0.5683 3.33%
2018-10-18 0 0.900 0.900 0.920 0.860 0.930 1,449,000 1,314,850 0.9074 0.545 0.545 0.557 0.521 0.563 2,392,601 0.5495 4.65%
2018-10-16 0 0.860 0.860 0.870 0.830 0.880 1,112,000 963,680 0.8666 0.521 0.521 0.527 0.503 0.533 1,836,143 0.5248 2.38%
2018-10-15 0 0.840 0.840 0.850 0.830 0.900 2,486,000 2,152,610 0.8659 0.509 0.509 0.515 0.503 0.545 4,104,903 0.5244 -8.70%
2018-10-12 0 0.920 0.910 0.920 0.860 0.930 2,190,000 1,953,290 0.8919 0.557 0.551 0.557 0.521 0.563 3,616,146 0.5402 3.37%
2018-10-11 0 0.890 0.890 0.910 0.880 0.950 3,361,000 3,013,810 0.8967 0.539 0.539 0.551 0.533 0.575 5,549,711 0.5431 -10.10%
2018-10-10 0 0.990 0.980 0.990 0.960 1.060 2,868,000 2,891,500 1.0082 0.600 0.594 0.600 0.581 0.642 4,735,665 0.6106 -3.88%
2018-10-09 0 1.030 1.030 1.040 1.020 1.060 1,380,000 1,422,680 1.0309 0.624 0.624 0.630 0.618 0.642 2,278,667 0.6243 -3.74%
2018-10-08 0 1.070 1.060 1.080 1.060 1.110 1,250,000 1,341,340 1.0731 0.648 0.642 0.654 0.642 0.672 2,064,010 0.6499 -2.73%
2018-10-05 0 1.100 1.100 1.110 1.080 1.120 1,710,000 1,876,840 1.0976 0.666 0.666 0.672 0.654 0.678 2,823,566 0.6647 -3.51%
2018-10-04 0 1.140 1.120 1.140 1.110 1.140 624,000 699,600 1.1212 0.690 0.678 0.690 0.672 0.690 1,030,354 0.6790 0.88%
2018-10-03 0 1.130 1.130 1.140 1.090 1.150 373,000 423,170 1.1345 0.684 0.684 0.690 0.660 0.696 615,901 0.6871 -0.88%
2018-10-02 0 1.140 1.140 1.160 1.130 1.170 422,000 486,440 1.1527 0.690 0.690 0.703 0.684 0.709 696,810 0.6981 -3.39%
2018-09-28 0 1.180 1.170 1.180 1.150 1.180 455,000 529,870 1.1645 0.715 0.709 0.715 0.696 0.715 751,300 0.7053 1.72%
2018-09-27 0 1.160 1.160 1.180 1.150 1.190 423,000 493,560 1.1668 0.703 0.703 0.715 0.696 0.721 698,461 0.7066 -1.69%
2018-09-26 0 1.180 1.170 1.180 1.170 1.190 339,000 400,240 1.1806 0.715 0.709 0.715 0.709 0.721 559,760 0.7150 -0.84%
2018-09-24 0 1.190 1.170 1.190 1.160 1.190 343,000 402,650 1.1739 0.721 0.709 0.721 0.703 0.721 566,364 0.7109 -1.65%
2018-09-21 0 1.210 1.210 1.220 1.190 1.230 834,000 1,009,950 1.2110 0.733 0.733 0.739 0.721 0.745 1,377,108 0.7334 1.68%
2018-09-20 0 1.190 1.180 1.200 1.170 1.220 601,333 720,016 1.1974 0.721 0.715 0.727 0.709 0.739 992,926 0.7251 0.00%
2018-09-19 0 1.190 1.190 1.200 1.160 1.220 1,650,000 1,963,950 1.1903 0.721 0.721 0.727 0.703 0.739 2,724,493 0.7208 0.85%
2018-09-18 0 1.180 1.160 1.180 1.110 1.190 811,000 938,550 1.1573 0.715 0.703 0.715 0.672 0.721 1,339,130 0.7009 2.61%
2018-09-17 0 1.150 1.150 1.170 1.110 1.180 859,000 995,830 1.1593 0.696 0.696 0.709 0.672 0.715 1,418,388 0.7021 -2.54%
2018-09-14 0 1.180 1.180 1.190 1.180 1.250 2,008,000 2,412,020 1.2012 0.715 0.715 0.721 0.715 0.757 3,315,626 0.7275 -1.67%
2018-09-13 0 1.200 1.200 1.220 1.180 1.280 2,127,000 2,600,190 1.2225 0.727 0.727 0.739 0.715 0.775 3,512,120 0.7403 3.45%
2018-09-12 0 1.160 1.130 1.160 1.110 1.170 1,373,000 1,568,010 1.1420 0.703 0.684 0.703 0.672 0.709 2,267,109 0.6916 0.00%
2018-09-11 0 1.160 1.160 1.180 1.150 1.230 2,246,000 2,649,570 1.1797 0.703 0.703 0.715 0.696 0.745 3,708,613 0.7144 -5.69%
2018-09-10 0 1.230 1.230 1.250 1.230 1.280 702,000 872,220 1.2425 0.745 0.745 0.757 0.745 0.775 1,159,148 0.7525 -5.38%
2018-09-07 0 1.300 1.290 1.300 1.260 1.320 821,000 1,056,600 1.2870 0.787 0.781 0.787 0.763 0.799 1,355,642 0.7794 0.00%
2018-09-06 0 1.300 1.300 1.310 1.300 1.330 917,000 1,202,790 1.3117 0.787 0.787 0.793 0.787 0.805 1,514,158 0.7944 -2.26%
2018-09-05 0 1.330 1.310 1.330 1.300 1.350 387,000 511,990 1.3230 0.805 0.793 0.805 0.787 0.818 639,018 0.8012 -2.21%
2018-09-04 0 1.360 1.350 1.360 1.300 1.370 895,000 1,203,820 1.3451 0.824 0.818 0.824 0.787 0.830 1,477,831 0.8146 3.03%
2018-09-03 0 1.320 1.320 1.330 1.290 1.330 592,000 777,630 1.3136 0.799 0.799 0.805 0.781 0.805 977,515 0.7955 0.00%
2018-08-31 0 1.320 1.310 1.330 1.270 1.330 904,000 1,179,870 1.3052 0.799 0.793 0.805 0.769 0.805 1,492,692 0.7904 2.33%
2018-08-30 0 1.290 1.290 1.300 1.290 1.320 503,000 652,700 1.2976 0.781 0.781 0.787 0.781 0.799 830,558 0.7859 -2.27%
2018-08-29 0 1.320 1.310 1.320 1.300 1.330 423,000 554,060 1.3098 0.799 0.793 0.799 0.787 0.805 698,461 0.7933 0.00%
2018-08-28 0 1.320 1.320 1.340 1.300 1.340 667,000 880,290 1.3198 0.799 0.799 0.812 0.787 0.812 1,101,356 0.7993 0.00%
2018-08-27 0 1.320 1.320 1.330 1.310 1.360 838,000 1,126,360 1.3441 0.799 0.799 0.805 0.793 0.824 1,383,712 0.8140 0.76%
2018-08-24 0 1.310 1.310 1.320 1.280 1.350 847,000 1,124,570 1.3277 0.793 0.793 0.799 0.775 0.818 1,398,573 0.8041 0.00%
2018-08-23 0 1.310 1.310 1.320 1.290 1.330 605,000 791,490 1.3082 0.793 0.793 0.799 0.781 0.805 998,981 0.7923 -1.50%
2018-08-22 0 1.330 1.330 1.340 1.330 1.380 618,000 829,470 1.3422 0.805 0.805 0.812 0.805 0.836 1,020,447 0.8128 -1.48%
2018-08-21 0 1.350 1.350 1.360 1.290 1.380 1,254,000 1,675,210 1.3359 0.818 0.818 0.824 0.781 0.836 2,070,615 0.8090 3.05%
2018-08-20 0 1.310 1.290 1.310 1.250 1.330 588,000 765,580 1.3020 0.793 0.781 0.793 0.757 0.805 970,910 0.7885 0.00%
2018-08-17 0 1.310 1.300 1.320 1.290 1.390 1,272,000 1,675,410 1.3171 0.793 0.787 0.799 0.781 0.842 2,100,337 0.7977 -5.07%
2018-08-16 0 1.380 1.370 1.380 1.280 1.380 2,145,000 2,851,600 1.3294 0.836 0.830 0.836 0.775 0.836 3,541,841 0.8051 3.76%
2018-08-15 0 1.330 1.320 1.330 1.310 1.430 1,980,000 2,696,230 1.3617 0.805 0.799 0.805 0.793 0.866 3,269,392 0.8247 -6.99%
2018-08-14 0 1.430 1.420 1.440 1.400 1.540 3,715,000 5,372,520 1.4462 0.866 0.860 0.872 0.848 0.933 6,134,238 0.8758 -7.14%
2018-08-13 0 1.540 1.540 1.550 1.530 1.560 852,000 1,311,820 1.5397 0.933 0.933 0.939 0.927 0.945 1,406,829 0.9325 -2.53%
2018-08-10 0 1.580 1.560 1.580 1.540 1.640 2,758,000 4,368,220 1.5838 0.957 0.945 0.957 0.933 0.993 4,554,032 0.9592 -1.25%
2018-08-09 0 1.600 1.590 1.600 1.570 1.640 921,000 1,478,130 1.6049 0.969 0.963 0.969 0.951 0.993 1,520,763 0.9720 0.00%
2018-08-08 0 1.600 1.580 1.600 1.560 1.600 1,019,000 1,617,710 1.5875 0.969 0.957 0.969 0.945 0.969 1,682,581 0.9614 0.63%
2018-08-07 0 1.590 1.580 1.600 1.560 1.600 1,229,000 1,932,300 1.5723 0.963 0.957 0.969 0.945 0.969 2,029,335 0.9522 0.00%
2018-08-06 0 1.590 1.570 1.590 1.560 1.600 857,000 1,352,750 1.5785 0.963 0.951 0.963 0.945 0.969 1,415,085 0.9559 1.27%
2018-08-03 0 1.570 1.560 1.570 1.550 1.600 1,017,000 1,600,840 1.5741 0.951 0.945 0.951 0.939 0.969 1,679,279 0.9533 -1.26%
2018-08-02 0 1.590 1.580 1.600 1.560 1.600 2,006,000 3,168,240 1.5794 0.963 0.957 0.969 0.945 0.969 3,312,324 0.9565 0.63%
2018-08-01 0 1.580 1.580 1.590 1.570 1.690 3,332,000 5,399,400 1.6205 0.957 0.957 0.963 0.951 1.023 5,501,825 0.9814 -4.24%
2018-07-31 0 1.650 1.640 1.650 1.620 1.680 1,658,000 2,762,810 1.6664 0.999 0.993 0.999 0.981 1.017 2,737,703 1.0092 -2.37%
2018-07-30 0 1.690 1.680 1.690 1.650 1.700 1,102,000 1,847,100 1.6761 1.023 1.017 1.023 0.999 1.030 1,819,631 1.0151 1.20%
2018-07-27 0 1.670 1.660 1.670 1.630 1.680 820,000 1,363,860 1.6632 1.011 1.005 1.011 0.987 1.017 1,353,991 1.0073 0.00%
2018-07-26 0 1.670 1.670 1.690 1.660 1.720 477,000 803,090 1.6836 1.011 1.011 1.023 1.005 1.042 787,626 1.0196 -1.76%
2018-07-25 0 1.700 1.670 1.700 1.670 1.730 2,106,000 3,587,090 1.7033 1.030 1.011 1.030 1.011 1.048 3,477,444 1.0315 2.41%
2018-07-24 0 1.660 1.650 1.660 1.580 1.680 2,408,000 3,982,200 1.6537 1.005 0.999 1.005 0.957 1.017 3,976,109 1.0015 5.06%
2018-07-23 0 1.580 1.580 1.600 1.570 1.610 1,110,000 1,760,310 1.5859 0.957 0.957 0.969 0.951 0.975 1,832,841 0.9604 -1.25%
2018-07-20 0 1.600 1.580 1.600 1.560 1.610 922,000 1,463,330 1.5871 0.969 0.957 0.969 0.945 0.975 1,522,414 0.9612 -0.62%
2018-07-19 0 1.610 1.600 1.610 1.590 1.640 485,000 783,870 1.6162 0.975 0.969 0.975 0.963 0.993 800,836 0.9788 -0.62%
2018-07-18 0 1.620 1.600 1.620 1.590 1.630 732,000 1,176,550 1.6073 0.981 0.969 0.981 0.963 0.987 1,208,684 0.9734 1.25%
2018-07-17 0 1.600 1.600 1.620 1.580 1.640 873,000 1,395,960 1.5990 0.969 0.969 0.981 0.957 0.993 1,441,505 0.9684 -0.62%
2018-07-16 0 1.610 1.600 1.620 1.600 1.650 626,000 1,016,760 1.6242 0.975 0.969 0.981 0.969 0.999 1,033,656 0.9837 -1.83%
2018-07-13 0 1.640 1.640 1.650 1.630 1.680 1,437,000 2,366,250 1.6467 0.993 0.993 0.999 0.987 1.017 2,372,786 0.9972 -1.20%
2018-07-12 0 1.660 1.650 1.670 1.590 1.680 1,785,000 2,931,710 1.6424 1.005 0.999 1.011 0.963 1.017 2,947,407 0.9947 5.06%
2018-07-11 0 1.580 1.570 1.580 1.540 1.600 792,000 1,248,990 1.5770 0.957 0.951 0.957 0.933 0.969 1,307,757 0.9551 -1.86%
2018-07-10 0 1.610 1.610 1.630 1.610 1.670 1,018,000 1,654,920 1.6257 0.975 0.975 0.987 0.975 1.011 1,680,930 0.9845 -1.23%
2018-07-09 0 1.630 1.630 1.640 1.580 1.660 1,221,000 1,982,070 1.6233 0.987 0.987 0.993 0.957 1.005 2,016,125 0.9831 3.16%
2018-07-06 0 1.580 1.580 1.590 1.560 1.610 1,309,000 2,074,580 1.5849 0.957 0.957 0.963 0.945 0.975 2,161,431 0.9598 -0.63%
2018-07-05 0 1.590 1.580 1.590 1.560 1.660 1,246,000 2,005,280 1.6094 0.963 0.957 0.963 0.945 1.005 2,057,405 0.9747 -1.24%
2018-07-04 0 1.610 1.610 1.620 1.610 1.640 720,000 1,166,350 1.6199 0.975 0.975 0.981 0.975 0.993 1,188,870 0.9811 -3.01%
2018-07-03 0 1.660 1.660 1.670 1.610 1.680 927,000 1,518,970 1.6386 1.005 1.005 1.011 0.975 1.017 1,530,670 0.9924 -1.19%
2018-06-29 0 1.680 1.680 1.700 1.620 1.700 1,111,000 1,864,750 1.6784 1.017 1.017 1.030 0.981 1.030 1,834,492 1.0165 1.82%
2018-06-28 0 1.650 1.630 1.650 1.580 1.650 1,209,879 1,973,647 1.6313 0.999 0.987 0.999 0.957 0.999 1,997,762 0.9879 2.48%
2018-06-27 0 1.610 1.610 1.620 1.610 1.720 1,521,000 2,506,730 1.6481 0.975 0.975 0.981 0.975 1.042 2,511,488 0.9981 -3.01%
2018-06-26 0 1.660 1.660 1.670 1.620 1.710 2,657,000 4,405,080 1.6579 1.005 1.005 1.011 0.981 1.036 4,387,260 1.0041 -4.05%
2018-06-25 0 1.730 1.710 1.730 1.700 1.750 1,491,000 2,562,540 1.7187 1.048 1.036 1.048 1.030 1.060 2,461,951 1.0409 0.58%
2018-06-22 0 1.720 1.710 1.720 1.700 1.730 1,740,000 2,975,490 1.7101 1.042 1.036 1.042 1.030 1.048 2,873,102 1.0356 -0.58%
2018-06-21 0 1.730 1.710 1.730 1.690 1.760 1,820,000 3,131,920 1.7208 1.048 1.036 1.048 1.023 1.066 3,005,199 1.0422 -2.26%
2018-06-20 0 1.770 1.760 1.770 1.690 1.780 2,739,850 4,767,320 1.7400 1.072 1.066 1.072 1.023 1.078 4,524,063 1.0538 4.73%
2018-06-19 0 1.690 1.670 1.690 1.670 1.820 10,999,000 18,796,440 1.7089 1.023 1.011 1.023 1.011 1.102 18,161,638 1.0350 -11.52%
2018-06-15 0 1.910 1.900 1.910 1.890 1.960 2,058,000 3,932,440 1.9108 1.157 1.151 1.157 1.145 1.187 3,398,186 1.1572 -2.05%
2018-06-14 0 1.950 1.940 1.950 1.910 2.010 2,228,850 4,348,365 1.9509 1.181 1.175 1.181 1.157 1.217 3,680,295 1.1815 -1.02%
2018-06-13 0 1.970 1.970 1.980 1.970 2.040 1,993,000 3,965,150 1.9895 1.193 1.193 1.199 1.193 1.235 3,290,858 1.2049 -1.99%
2018-06-12 0 2.010 2.010 2.020 2.000 2.060 2,888,000 5,838,570 2.0217 1.217 1.217 1.223 1.211 1.248 4,768,689 1.2244 -1.95%
2018-06-11 0 2.050 2.050 2.060 2.020 2.120 3,749,000 7,696,180 2.0529 1.242 1.242 1.248 1.223 1.284 6,190,379 1.2432 -3.30%
2018-06-08 0 2.120 2.120 2.130 2.060 2.140 5,951,000 12,484,610 2.0979 1.284 1.284 1.290 1.248 1.296 9,826,340 1.2705 2.42%
2018-06-07 0 2.070 2.060 2.070 2.050 2.250 15,041,000 32,168,670 2.1387 1.254 1.248 1.254 1.242 1.363 24,835,821 1.2953 -4.61%
2018-06-06 0 2.170 2.160 2.170 1.870 2.170 29,158,000 60,130,820 2.0622 1.314 1.308 1.314 1.133 1.314 48,145,927 1.2489 16.04%
2018-06-05 0 1.870 1.860 1.870 1.810 1.880 3,283,996 6,123,872 1.8648 1.133 1.126 1.133 1.096 1.139 5,422,561 1.1293 2.75%
2018-06-04 0 1.820 1.810 1.820 1.790 1.840 993,000 1,796,500 1.8092 1.102 1.096 1.102 1.084 1.114 1,639,650 1.0957 1.11%
2018-06-01 0 1.800 1.790 1.810 1.780 1.810 570,000 1,021,190 1.7916 1.090 1.084 1.096 1.078 1.096 941,189 1.0850 0.00%
2018-05-31 0 1.800 1.790 1.800 1.790 1.810 536,000 963,140 1.7969 1.090 1.084 1.090 1.084 1.096 885,048 1.0882 0.56%
2018-05-30 0 1.790 1.770 1.790 1.750 1.800 1,667,000 2,954,630 1.7724 1.084 1.072 1.084 1.060 1.090 2,752,564 1.0734 -1.10%
2018-05-29 0 1.810 1.810 1.830 1.810 1.880 1,859,000 3,412,320 1.8356 1.096 1.096 1.108 1.096 1.139 3,069,596 1.1117 -2.69%
2018-05-28 0 1.860 1.840 1.860 1.790 1.870 1,540,004 2,842,237 1.8456 1.126 1.114 1.126 1.084 1.133 2,542,867 1.1177 3.91%
2018-05-25 0 1.790 1.790 1.800 1.770 1.800 1,671,000 2,976,695 1.7814 1.084 1.084 1.090 1.072 1.090 2,759,169 1.0788 -1.10%
2018-05-24 0 1.810 1.800 1.810 1.780 1.850 2,231,000 4,038,680 1.8103 1.096 1.090 1.096 1.078 1.120 3,683,845 1.0963 -1.63%
2018-05-23 0 1.840 1.840 1.850 1.840 1.880 1,925,000 3,580,770 1.8601 1.114 1.114 1.120 1.114 1.139 3,178,576 1.1265 -2.13%
2018-05-21 0 1.880 1.870 1.880 1.860 1.910 1,941,000 3,667,590 1.8895 1.139 1.133 1.139 1.126 1.157 3,204,995 1.1443 1.71%
2018-05-18 0 1.900 1.900 1.920 1.900 1.920 1,733,000 3,302,560 1.9057 1.119 1.119 1.131 1.119 1.131 2,941,352 1.1228 -0.52%
2018-05-17 0 1.910 1.910 1.920 1.910 1.930 1,008,000 1,929,440 1.9141 1.125 1.125 1.131 1.125 1.137 1,710,838 1.1278 -0.52%
2018-05-16 0 1.920 1.900 1.920 1.890 1.930 965,000 1,838,190 1.9049 1.131 1.119 1.131 1.114 1.137 1,637,856 1.1223 -0.52%
2018-05-15 0 1.930 1.920 1.930 1.900 1.950 1,746,000 3,347,220 1.9171 1.137 1.131 1.137 1.119 1.149 2,963,416 1.1295 -0.52%
2018-05-14 0 1.940 1.930 1.940 1.900 1.960 4,635,000 9,003,940 1.9426 1.143 1.137 1.143 1.119 1.155 7,866,801 1.1445 2.65%
2018-05-11 0 1.890 1.890 1.900 1.880 1.950 3,053,000 5,814,840 1.9046 1.114 1.114 1.119 1.108 1.149 5,181,735 1.1222 -1.56%
2018-05-10 0 1.920 1.910 1.920 1.890 1.940 3,017,000 5,790,825 1.9194 1.131 1.125 1.131 1.114 1.143 5,120,634 1.1309 1.05%
2018-05-09 0 1.900 1.880 1.900 1.860 1.900 1,582,000 2,974,240 1.8801 1.119 1.108 1.119 1.096 1.119 2,685,066 1.1077 1.06%
2018-05-08 0 1.880 1.880 1.890 1.840 1.910 2,192,000 4,135,290 1.8865 1.108 1.108 1.114 1.084 1.125 3,720,394 1.1115 1.62%
2018-05-07 0 1.850 1.850 1.880 1.850 1.910 1,239,000 2,321,320 1.8735 1.090 1.090 1.108 1.090 1.125 2,102,905 1.1039 -1.07%
2018-05-04 0 1.870 1.860 1.870 1.850 1.900 1,576,000 2,955,810 1.8755 1.102 1.096 1.102 1.090 1.119 2,674,882 1.1050 -2.60%
2018-05-03 0 1.920 1.910 1.920 1.870 1.940 2,775,000 5,288,630 1.9058 1.131 1.125 1.131 1.102 1.143 4,709,897 1.1229 -1.03%
2018-05-02 0 1.940 1.940 1.950 1.830 1.950 8,188,300 15,570,468 1.9016 1.143 1.143 1.149 1.078 1.149 13,897,675 1.1204 6.59%
2018-04-30 0 1.820 1.820 1.830 1.770 1.830 2,948,000 5,329,760 1.8079 1.072 1.072 1.078 1.043 1.078 5,003,523 1.0652 2.82%
2018-04-27 0 1.770 1.760 1.770 1.740 1.770 2,113,000 3,725,390 1.7631 1.043 1.037 1.043 1.025 1.043 3,586,311 1.0388 1.72%
2018-04-26 0 1.740 1.730 1.740 1.710 1.800 4,920,000 8,535,780 1.7349 1.025 1.019 1.025 1.008 1.061 8,350,520 1.0222 -3.33%
2018-04-25 0 1.800 1.790 1.800 1.780 1.830 1,755,000 3,147,330 1.7934 1.061 1.055 1.061 1.049 1.078 2,978,692 1.0566 -1.10%
2018-04-24 0 1.820 1.800 1.820 1.790 1.840 3,302,000 5,982,520 1.8118 1.072 1.061 1.072 1.055 1.084 5,604,353 1.0675 0.55%
2018-04-23 0 1.810 1.800 1.810 1.790 1.870 1,769,000 3,213,220 1.8164 1.066 1.061 1.066 1.055 1.102 3,002,453 1.0702 -2.16%
2018-04-20 0 1.850 1.840 1.850 1.800 1.850 3,147,000 5,737,870 1.8233 1.090 1.084 1.090 1.061 1.090 5,341,278 1.0743 -0.54%
2018-04-19 0 1.860 1.850 1.860 1.790 1.870 6,004,000 11,100,760 1.8489 1.096 1.090 1.096 1.055 1.102 10,190,350 1.0893 3.33%
2018-04-18 0 1.800 1.790 1.800 1.750 1.950 10,632,000 19,065,880 1.7933 1.061 1.055 1.061 1.031 1.149 18,045,270 1.0566 -5.26%
2018-04-17 0 1.900 1.880 1.910 1.850 2.010 9,456,000 18,187,250 1.9234 1.119 1.108 1.125 1.090 1.184 16,049,292 1.1332 -3.55%
2018-04-16 0 1.970 1.960 1.970 1.950 2.020 6,664,000 13,157,310 1.9744 1.161 1.155 1.161 1.149 1.190 11,310,542 1.1633 -2.96%
2018-04-13 0 2.030 2.030 2.040 2.000 2.070 3,419,000 6,927,410 2.0262 1.196 1.196 1.202 1.178 1.220 5,802,932 1.1938 -0.49%
2018-04-12 0 2.040 2.030 2.040 2.010 2.050 3,786,000 7,681,370 2.0289 1.202 1.196 1.202 1.184 1.208 6,425,827 1.1954 -0.49%
2018-04-11 0 2.050 2.050 2.060 2.040 2.170 7,642,000 16,009,230 2.0949 1.208 1.208 1.214 1.202 1.279 12,970,462 1.2343 -2.84%
2018-04-10 0 2.110 2.100 2.120 2.030 2.170 10,809,000 22,974,750 2.1255 1.243 1.237 1.249 1.196 1.279 18,345,685 1.2523 2.43%
2018-04-09 0 2.060 2.050 2.060 1.980 2.060 4,529,000 9,168,670 2.0244 1.214 1.208 1.214 1.167 1.214 7,686,891 1.1928 4.04%
2018-04-06 0 1.980 1.980 1.990 1.980 2.050 5,446,000 10,878,430 1.9975 1.167 1.167 1.172 1.167 1.208 9,243,279 1.1769 -1.98%
2018-04-04 0 2.020 2.020 2.030 2.020 2.090 4,954,000 10,091,640 2.0371 1.190 1.190 1.196 1.190 1.231 8,408,227 1.2002 -2.42%
2018-04-03 0 2.070 2.060 2.080 2.020 2.080 4,128,000 8,474,980 2.0530 1.220 1.214 1.226 1.190 1.226 7,006,290 1.2096 -2.36%
2018-03-29 0 2.120 2.110 2.120 2.060 2.140 3,159,000 6,609,160 2.0922 1.249 1.243 1.249 1.214 1.261 5,361,645 1.2327 0.95%
2018-03-28 0 2.100 2.100 2.110 2.090 2.190 6,631,000 14,088,980 2.1247 1.237 1.237 1.243 1.231 1.290 11,254,532 1.2518 -4.11%
2018-03-27 0 2.190 2.190 2.200 2.190 2.250 5,128,000 11,356,560 2.2146 1.290 1.290 1.296 1.290 1.326 8,703,550 1.3048 1.39%
2018-03-26 0 2.160 2.160 2.170 2.100 2.180 7,602,000 16,245,350 2.1370 1.273 1.273 1.279 1.237 1.284 12,902,572 1.2591 -1.82%
2018-03-23 0 2.200 2.200 2.210 2.130 2.300 12,669,000 27,816,820 2.1957 1.296 1.296 1.302 1.255 1.355 21,502,589 1.2936 -8.33%
2018-03-22 0 2.400 2.390 2.400 2.340 2.410 3,671,000 8,737,660 2.3802 1.414 1.408 1.414 1.379 1.420 6,230,642 1.4024 1.27%
2018-03-21 0 2.370 2.360 2.370 2.350 2.500 5,747,000 13,982,670 2.4330 1.396 1.390 1.396 1.385 1.473 9,754,154 1.4335 -3.66%
2018-03-20 0 2.460 2.450 2.470 2.370 2.500 3,898,000 9,473,060 2.4302 1.449 1.444 1.455 1.396 1.473 6,615,920 1.4319 2.50%
2018-03-19 0 2.400 2.390 2.410 2.370 2.430 3,653,000 8,772,200 2.4014 1.414 1.408 1.420 1.396 1.432 6,200,091 1.4149 -1.64%
2018-03-16 0 2.440 2.430 2.440 2.410 2.490 4,570,000 11,151,980 2.4403 1.438 1.432 1.438 1.420 1.467 7,756,479 1.4378 -2.01%
2018-03-15 0 2.490 2.490 2.500 2.430 2.520 4,070,000 10,124,720 2.4876 1.467 1.467 1.473 1.432 1.485 6,907,849 1.4657 0.81%
2018-03-14 0 2.470 2.470 2.490 2.470 2.540 3,944,000 9,808,390 2.4869 1.455 1.455 1.467 1.455 1.497 6,693,994 1.4653 -2.76%
2018-03-13 0 2.540 2.530 2.540 2.500 2.570 4,834,000 12,178,630 2.5194 1.497 1.491 1.497 1.473 1.514 8,204,556 1.4844 -0.39%
2018-03-12 0 2.550 2.540 2.550 2.540 2.660 5,953,000 15,294,260 2.5692 1.502 1.497 1.502 1.497 1.567 10,103,790 1.5137 -2.30%
2018-03-09 0 2.610 2.600 2.610 2.530 2.640 9,226,000 23,880,250 2.5884 1.538 1.532 1.538 1.491 1.555 15,658,922 1.5250 3.98%
2018-03-08 0 2.510 2.520 2.530 2.500 2.570 4,672,000 11,789,000 2.5233 1.479 1.485 1.491 1.473 1.514 7,929,599 1.4867 -0.79%
2018-03-07 0 2.530 2.510 2.530 2.510 2.630 3,037,000 7,758,560 2.5547 1.491 1.479 1.491 1.479 1.550 5,154,579 1.5052 -1.56%
2018-03-06 0 2.570 2.570 2.580 2.530 2.590 3,299,000 8,445,960 2.5602 1.514 1.514 1.520 1.491 1.526 5,599,261 1.5084 1.98%
2018-03-05 0 2.520 2.520 2.530 2.500 2.740 5,178,000 13,202,700 2.5498 1.485 1.485 1.491 1.473 1.614 8,788,413 1.5023 -6.67%
2018-03-02 0 2.700 2.700 2.710 2.690 2.750 4,015,000 10,915,430 2.7187 1.591 1.591 1.597 1.585 1.620 6,814,500 1.6018 -3.23%
2018-03-01 0 2.790 2.780 2.800 2.680 2.800 10,446,000 28,834,548 2.7603 1.644 1.638 1.650 1.579 1.650 17,729,580 1.6264 2.57%
2018-02-28 0 2.720 2.700 2.720 2.630 2.740 7,756,000 20,951,210 2.7013 1.603 1.591 1.603 1.550 1.614 13,163,950 1.5916 1.49%
2018-02-27 0 2.680 2.680 2.690 2.650 2.810 21,096,000 57,682,570 2.7343 1.579 1.579 1.585 1.561 1.656 35,805,400 1.6110 1.52%
2018-02-26 0 2.640 2.630 2.640 2.480 2.650 9,516,000 24,572,890 2.5823 1.555 1.550 1.555 1.461 1.561 16,151,128 1.5214 5.60%
2018-02-23 0 2.500 2.480 2.500 2.470 2.520 3,145,000 7,834,260 2.4910 1.473 1.461 1.473 1.455 1.485 5,337,883 1.4677 -0.40%
2018-02-22 0 2.510 2.490 2.510 2.440 2.520 2,349,000 5,859,640 2.4945 1.479 1.467 1.479 1.438 1.485 3,986,864 1.4697 0.00%
2018-02-21 0 2.510 2.510 2.520 2.470 2.520 3,491,000 8,710,970 2.4953 1.479 1.479 1.485 1.455 1.485 5,925,135 1.4702 0.00%
2018-02-20 0 2.510 2.500 2.510 2.380 2.540 6,528,000 16,285,000 2.4946 1.479 1.473 1.479 1.402 1.497 11,079,714 1.4698 2.45%
2018-02-15 0 2.450 2.450 2.470 2.260 2.460 6,135,000 14,564,250 2.3740 1.444 1.444 1.455 1.332 1.449 10,412,691 1.3987 7.46%
2018-02-14 0 2.280 2.270 2.280 2.210 2.330 3,374,000 7,611,010 2.2558 1.343 1.337 1.343 1.302 1.373 5,726,556 1.3291 1.33%
2018-02-13 0 2.250 2.250 2.260 2.150 2.340 6,725,000 15,237,710 2.2658 1.326 1.326 1.332 1.267 1.379 11,414,075 1.3350 6.64%
2018-02-12 0 2.110 2.110 2.130 2.090 2.150 2,368,000 5,028,060 2.1233 1.243 1.243 1.255 1.231 1.267 4,019,112 1.2510 1.93%
2018-02-09 0 2.070 2.070 2.080 2.040 2.140 5,123,000 10,614,080 2.0718 1.220 1.220 1.226 1.202 1.261 8,695,064 1.2207 -5.05%
2018-02-08 0 2.180 2.170 2.180 2.160 2.230 2,152,000 4,720,020 2.1933 1.284 1.279 1.284 1.273 1.314 3,652,504 1.2923 0.00%
2018-02-07 0 2.180 2.180 2.190 2.170 2.300 4,249,000 9,492,550 2.2341 1.284 1.284 1.290 1.279 1.355 7,211,658 1.3163 -0.91%
2018-02-06 0 2.200 2.190 2.200 2.180 2.320 8,388,000 18,571,810 2.2141 1.296 1.290 1.296 1.284 1.367 14,236,618 1.3045 -7.17%
2018-02-05 0 2.370 2.360 2.370 2.290 2.390 3,227,000 7,565,740 2.3445 1.396 1.390 1.396 1.349 1.408 5,477,059 1.3814 -2.07%
2018-02-02 0 2.420 2.410 2.420 2.350 2.450 3,529,000 8,524,575 2.4156 1.426 1.420 1.426 1.385 1.444 5,989,631 1.4232 3.42%
2018-02-01 0 2.340 2.330 2.360 2.330 2.390 2,629,000 6,187,090 2.3534 1.379 1.373 1.390 1.373 1.408 4,462,097 1.3866 -2.09%
2018-01-31 0 2.390 2.380 2.390 2.340 2.390 3,390,000 8,022,400 2.3665 1.408 1.402 1.408 1.379 1.408 5,753,712 1.3943 -0.83%
2018-01-30 0 2.410 2.400 2.410 2.390 2.490 4,237,000 10,245,150 2.4180 1.420 1.414 1.420 1.408 1.467 7,191,291 1.4247 -3.21%
2018-01-29 0 2.490 2.480 2.500 2.460 2.550 4,068,000 10,126,030 2.4892 1.467 1.461 1.473 1.449 1.502 6,904,454 1.4666 -1.19%
2018-01-26 0 2.520 2.520 2.530 2.430 2.550 4,875,000 12,228,065 2.5083 1.485 1.485 1.491 1.432 1.502 8,274,143 1.4779 2.44%
2018-01-25 0 2.460 2.450 2.470 2.440 2.550 6,648,000 16,457,230 2.4755 1.449 1.444 1.455 1.438 1.502 11,283,386 1.4585 -2.77%
2018-01-24 0 2.530 2.530 2.540 2.510 2.550 3,330,000 8,436,000 2.5333 1.491 1.491 1.497 1.479 1.502 5,651,876 1.4926 -0.78%
2018-01-23 0 2.550 2.550 2.560 2.540 2.580 3,875,000 9,897,300 2.5541 1.502 1.502 1.508 1.497 1.520 6,576,883 1.5049 0.39%
2018-01-22 0 2.540 2.540 2.550 2.540 2.570 3,224,000 8,223,830 2.5508 1.497 1.497 1.502 1.497 1.514 5,471,967 1.5029 -1.17%
2018-01-19 0 2.570 2.560 2.570 2.540 2.600 3,937,000 10,122,110 2.5710 1.514 1.508 1.514 1.497 1.532 6,682,113 1.5148 0.39%
2018-01-18 0 2.560 2.560 2.570 2.560 2.630 4,092,000 10,584,180 2.5866 1.508 1.508 1.514 1.508 1.550 6,945,189 1.5240 -1.54%
2018-01-17 0 2.600 2.600 2.610 2.570 2.640 4,590,000 11,879,450 2.5881 1.532 1.532 1.538 1.514 1.555 7,790,424 1.5249 -1.52%
2018-01-16 0 2.640 2.640 2.650 2.630 2.670 2,246,000 5,948,170 2.6483 1.555 1.555 1.561 1.550 1.573 3,812,046 1.5604 0.00%
2018-01-15 0 2.640 2.640 2.650 2.640 2.760 3,767,000 10,128,750 2.6888 1.555 1.555 1.561 1.555 1.626 6,393,579 1.5842 -2.22%
2018-01-12 0 2.700 2.700 2.710 2.690 2.750 2,880,000 7,816,440 2.7140 1.591 1.591 1.597 1.585 1.620 4,888,109 1.5991 -1.10%
2018-01-11 0 2.730 2.730 2.740 2.680 2.770 5,231,000 14,260,370 2.7261 1.608 1.608 1.614 1.579 1.632 8,878,368 1.6062 1.87%
2018-01-10 0 2.680 2.680 2.690 2.680 2.720 3,695,000 9,953,440 2.6938 1.579 1.579 1.585 1.579 1.603 6,271,376 1.5871 -1.83%
2018-01-09 0 2.730 2.720 2.730 2.650 2.730 4,829,000 13,040,090 2.7004 1.608 1.603 1.608 1.561 1.608 8,196,069 1.5910 1.87%
2018-01-08 0 2.680 2.670 2.680 2.650 2.740 5,396,000 14,450,870 2.6781 1.579 1.573 1.579 1.561 1.614 9,158,416 1.5779 -1.47%
2018-01-05 0 2.720 2.720 2.730 2.700 2.790 5,581,000 15,283,380 2.7385 1.603 1.603 1.608 1.591 1.644 9,472,409 1.6135 -1.81%
2018-01-04 0 2.770 2.770 2.780 2.730 2.830 4,505,000 12,499,310 2.7745 1.632 1.632 1.638 1.608 1.667 7,646,157 1.6347 -0.72%
2018-01-03 0 2.790 2.790 2.800 2.780 2.890 11,236,000 31,875,140 2.8369 1.644 1.644 1.650 1.638 1.703 19,070,415 1.6714 -0.36%
2018-01-02 0 2.800 2.800 2.810 2.630 2.810 9,213,000 25,105,580 2.7250 1.650 1.650 1.656 1.550 1.656 15,636,858 1.6055 6.06%
2017-12-29 0 2.640 2.630 2.640 2.630 2.700 2,295,000 6,086,770 2.6522 1.555 1.550 1.555 1.550 1.591 3,895,212 1.5626 -1.49%
2017-12-28 0 2.680 2.680 2.690 2.560 2.690 6,219,000 16,456,530 2.6462 1.579 1.579 1.585 1.508 1.585 10,555,261 1.5591 4.69%
2017-12-27 0 2.560 2.560 2.570 2.510 2.600 4,706,000 12,065,010 2.5638 1.508 1.508 1.514 1.479 1.532 7,987,306 1.5105 -3.40%
2017-12-22 0 2.650 2.650 2.660 2.640 2.710 1,565,000 4,161,950 2.6594 1.561 1.561 1.567 1.555 1.597 2,656,212 1.5669 -1.12%
2017-12-21 0 2.680 2.680 2.690 2.590 2.690 4,232,000 11,241,330 2.6563 1.579 1.579 1.585 1.526 1.585 7,182,805 1.5650 3.08%
2017-12-20 0 2.600 2.600 2.610 2.590 2.660 2,906,000 7,577,690 2.6076 1.532 1.532 1.538 1.526 1.567 4,932,238 1.5364 -2.26%
2017-12-19 0 2.660 2.660 2.680 2.620 2.710 4,522,000 12,103,924 2.6767 1.567 1.567 1.579 1.544 1.597 7,675,010 1.5771 1.53%
2017-12-18 0 2.620 2.620 2.630 2.550 2.720 4,430,000 11,579,045 2.6138 1.544 1.544 1.550 1.502 1.603 7,518,862 1.5400 -2.96%
2017-12-15 0 2.700 2.700 2.710 2.620 2.720 3,064,000 8,200,360 2.6764 1.591 1.591 1.597 1.544 1.603 5,200,405 1.5769 0.75%
2017-12-14 0 2.680 2.670 2.690 2.650 2.720 2,318,000 6,212,930 2.6803 1.579 1.573 1.585 1.561 1.603 3,934,249 1.5792 -0.37%
2017-12-13 0 2.690 2.690 2.710 2.650 2.720 3,421,000 9,201,180 2.6896 1.585 1.585 1.597 1.561 1.603 5,806,327 1.5847 -0.74%
2017-12-12 0 2.710 2.710 2.720 2.690 2.850 5,194,000 14,186,390 2.7313 1.597 1.597 1.603 1.585 1.679 8,815,569 1.6092 -4.58%
2017-12-11 0 2.840 2.830 2.840 2.740 2.870 5,045,000 14,100,590 2.7950 1.673 1.667 1.673 1.614 1.691 8,562,677 1.6468 1.43%
2017-12-08 0 2.800 2.790 2.800 2.610 2.840 11,399,000 31,604,120 2.7725 1.650 1.644 1.650 1.538 1.673 19,347,069 1.6335 6.87%
2017-12-07 0 2.620 2.600 2.620 2.540 2.680 8,253,000 21,461,980 2.6005 1.544 1.532 1.544 1.497 1.579 14,007,488 1.5322 0.38%
2017-12-06 0 2.610 2.600 2.610 2.530 2.820 15,209,000 40,182,830 2.6420 1.538 1.532 1.538 1.491 1.662 25,813,630 1.5567 -6.45%
2017-12-05 0 2.790 2.790 2.800 2.790 2.930 11,591,000 32,883,535 2.8370 1.644 1.644 1.650 1.644 1.726 19,672,942 1.6715 -4.78%
2017-12-04 0 2.930 2.920 2.930 2.900 3.010 9,657,000 28,464,620 2.9476 1.726 1.720 1.726 1.709 1.773 16,390,441 1.7367 -2.98%
2017-12-01 0 3.020 3.010 3.020 3.000 3.150 5,225,000 15,950,470 3.0527 1.779 1.773 1.779 1.768 1.856 8,868,184 1.7986 -0.98%
2017-11-30 0 3.050 3.040 3.050 3.030 3.140 6,045,000 18,524,420 3.0644 1.797 1.791 1.797 1.785 1.850 10,259,938 1.8055 -4.09%
2017-11-29 0 3.180 3.170 3.180 3.150 3.230 2,523,000 7,993,880 3.1684 1.874 1.868 1.874 1.856 1.903 4,282,187 1.8668 -0.62%
2017-11-28 0 3.200 3.190 3.200 3.120 3.210 5,662,000 17,897,570 3.1610 1.885 1.879 1.885 1.838 1.891 9,609,887 1.8624 -0.62%
2017-11-27 0 3.220 3.210 3.220 3.190 3.260 2,865,000 9,187,400 3.2068 1.897 1.891 1.897 1.879 1.921 4,862,650 1.8894 -0.31%
2017-11-24 0 3.230 3.230 3.240 3.190 3.280 3,355,000 10,800,510 3.2192 1.903 1.903 1.909 1.879 1.933 5,694,308 1.8967 -0.31%
2017-11-23 0 3.240 3.230 3.240 3.200 3.360 6,020,000 19,787,750 3.2870 1.909 1.903 1.909 1.885 1.980 10,217,506 1.9367 -1.22%
2017-11-22 0 3.280 3.260 3.270 3.180 3.350 8,677,000 28,296,800 3.2611 1.933 1.921 1.927 1.874 1.974 14,727,126 1.9214 3.14%
2017-11-21 0 3.180 3.170 3.180 3.160 3.340 11,430,000 36,647,060 3.2062 1.874 1.868 1.874 1.862 1.968 19,399,684 1.8891 -2.45%
2017-11-20 0 3.260 3.250 3.260 3.230 3.420 9,522,000 31,246,270 3.2815 1.921 1.915 1.921 1.903 2.015 16,161,311 1.9334 -4.12%
2017-11-17 0 3.400 3.390 3.400 3.380 3.480 6,654,000 22,795,940 3.4259 2.003 1.997 2.003 1.991 2.050 11,293,569 2.0185 -0.58%
2017-11-16 0 3.420 3.410 3.420 3.400 3.490 7,257,000 24,949,130 3.4379 2.015 2.009 2.015 2.003 2.056 12,317,017 2.0256 -0.58%
2017-11-15 0 3.440 3.440 3.450 3.430 3.600 11,242,452 39,014,902 3.4703 2.027 2.027 2.033 2.021 2.121 19,081,366 2.0447 -3.64%
2017-11-14 0 3.570 3.560 3.570 3.560 3.680 8,135,000 29,296,830 3.6013 2.103 2.097 2.103 2.097 2.168 13,807,211 2.1218 -1.92%
2017-11-13 0 3.640 3.640 3.650 3.610 3.750 8,189,000 29,957,340 3.6582 2.145 2.145 2.151 2.127 2.209 13,898,863 2.1554 -1.89%
2017-11-10 0 3.710 3.710 3.720 3.690 3.770 12,161,000 45,351,110 3.7292 2.186 2.186 2.192 2.174 2.221 20,640,381 2.1972 -1.59%
2017-11-09 0 3.770 3.770 3.780 3.690 3.830 20,985,000 79,100,270 3.7694 2.221 2.221 2.227 2.174 2.257 35,617,004 2.2209 2.17%
2017-11-08 0 3.690 3.680 3.690 3.680 3.760 9,262,000 34,410,760 3.7153 2.174 2.168 2.174 2.168 2.215 15,720,024 2.1890 -0.27%
2017-11-07 0 3.700 3.690 3.700 3.680 3.810 10,729,000 39,863,970 3.7155 2.180 2.174 2.180 2.168 2.245 18,209,904 2.1891 -1.60%
2017-11-06 0 3.760 3.760 3.770 3.630 3.800 12,104,000 44,897,980 3.7094 2.215 2.215 2.221 2.139 2.239 20,543,637 2.1855 0.53%
2017-11-03 0 3.740 3.730 3.750 3.650 3.770 10,796,000 40,045,720 3.7093 2.204 2.198 2.209 2.151 2.221 18,323,621 2.1855 1.91%
2017-11-02 0 3.670 3.660 3.670 3.620 3.770 10,510,000 38,477,460 3.6610 2.162 2.156 2.162 2.133 2.221 17,838,204 2.1570 -2.39%
2017-11-01 0 3.760 3.760 3.780 3.750 3.880 9,966,000 37,818,500 3.7948 2.215 2.215 2.227 2.209 2.286 16,914,895 2.2358 -1.57%
2017-10-31 0 3.820 3.820 3.830 3.800 3.890 8,898,000 34,167,050 3.8399 2.251 2.251 2.257 2.239 2.292 15,102,221 2.2624 -0.52%
2017-10-30 0 3.840 3.830 3.850 3.770 3.990 31,222,000 120,973,810 3.8746 2.262 2.257 2.268 2.221 2.351 52,991,857 2.2829 2.40%
2017-10-27 0 3.750 3.740 3.760 3.740 3.950 15,561,000 59,676,660 3.8350 2.209 2.204 2.215 2.204 2.327 26,411,065 2.2595 -2.60%
2017-10-26 0 3.850 3.840 3.850 3.750 3.960 29,283,000 113,628,250 3.8803 2.268 2.262 2.268 2.209 2.333 49,700,869 2.2862 1.58%
2017-10-25 0 3.790 3.780 3.790 3.710 3.800 11,537,000 43,290,070 3.7523 2.233 2.227 2.233 2.186 2.239 19,581,290 2.2108 2.16%
2017-10-24 0 3.710 3.700 3.710 3.670 3.850 22,039,000 82,644,860 3.7499 2.186 2.180 2.186 2.162 2.268 37,405,917 2.2094 -3.13%
2017-10-23 0 3.830 3.830 3.840 3.610 3.850 31,356,000 118,587,740 3.7820 2.257 2.257 2.262 2.127 2.268 53,219,290 2.2283 6.09%
2017-10-20 0 3.610 3.610 3.620 3.520 3.670 10,876,700 39,140,667 3.5986 2.127 2.127 2.133 2.074 2.162 18,460,590 2.1202 1.69%
2017-10-19 0 3.550 3.550 3.560 3.510 3.770 17,349,000 62,887,341 3.6248 2.092 2.092 2.097 2.068 2.221 29,445,766 2.1357 -4.05%
2017-10-18 0 3.700 3.690 3.700 3.680 3.910 31,294,000 118,655,300 3.7916 2.180 2.174 2.180 2.168 2.304 53,114,059 2.2340 -2.89%
2017-10-17 0 3.810 3.810 3.820 3.530 3.830 51,113,000 190,740,270 3.7317 2.245 2.245 2.251 2.080 2.257 86,752,058 2.1987 8.86%
2017-10-16 0 3.500 3.500 3.520 3.500 3.570 5,001,000 17,675,150 3.5343 2.062 2.062 2.074 2.062 2.103 8,487,998 2.0824 -0.57%
2017-10-13 0 3.520 3.510 3.520 3.430 3.590 10,946,000 38,377,220 3.5060 2.074 2.068 2.074 2.021 2.115 18,578,210 2.0657 -0.56%
2017-10-12 0 3.540 3.550 3.560 3.530 3.590 4,461,000 15,816,990 3.5456 2.086 2.092 2.097 2.080 2.115 7,571,478 2.0890 -0.56%
2017-10-11 0 3.560 3.550 3.560 3.540 3.660 9,759,000 34,972,800 3.5836 2.097 2.092 2.097 2.086 2.156 16,563,562 2.1114 -1.11%
2017-10-10 0 3.600 3.610 3.620 3.500 3.670 19,906,000 71,590,450 3.5964 2.121 2.127 2.133 2.062 2.162 33,785,661 2.1190 0.84%
2017-10-09 0 3.570 3.560 3.570 3.500 3.660 10,635,000 37,719,340 3.5467 2.103 2.097 2.103 2.062 2.156 18,050,362 2.0897 -1.65%
2017-10-06 0 3.630 3.620 3.630 3.600 3.790 21,216,200 78,684,572 3.7087 2.139 2.133 2.139 2.121 2.233 36,009,411 2.1851 -1.09%
2017-10-04 0 3.670 3.670 3.680 3.500 3.720 41,736,000 151,939,410 3.6405 2.162 2.162 2.168 2.062 2.192 70,836,850 2.1449 5.46%
2017-10-03 0 3.480 3.470 3.480 3.350 3.540 23,408,000 81,043,550 3.4622 2.050 2.044 2.050 1.974 2.086 39,729,466 2.0399 3.57%
2017-09-29 0 3.360 3.360 3.370 3.280 3.390 8,679,000 29,086,890 3.3514 1.980 1.980 1.986 1.933 1.997 14,730,521 1.9746 0.60%
2017-09-28 0 3.340 3.340 3.350 3.320 3.530 14,642,000 49,697,190 3.3942 1.968 1.968 1.974 1.956 2.080 24,851,283 1.9998 -3.75%
2017-09-27 0 3.470 3.460 3.480 3.370 3.500 23,337,000 80,331,970 3.4423 2.044 2.039 2.050 1.986 2.062 39,608,960 2.0281 5.15%
2017-09-26 0 3.300 3.290 3.300 3.180 3.440 17,727,000 59,120,640 3.3351 1.944 1.938 1.944 1.874 2.027 30,087,331 1.9650 0.30%
2017-09-25 0 3.290 3.280 3.290 3.280 3.600 31,441,000 106,219,980 3.3784 1.938 1.933 1.938 1.933 2.121 53,363,557 1.9905 -9.12%
2017-09-22 0 3.620 3.610 3.630 3.550 3.700 13,788,000 49,846,910 3.6152 2.133 2.127 2.139 2.092 2.180 23,401,823 2.1300 -1.90%
2017-09-21 0 3.690 3.690 3.700 3.640 3.820 22,142,000 81,986,060 3.7027 2.174 2.174 2.180 2.145 2.251 37,580,734 2.1816 -2.89%
2017-09-20 0 3.800 3.800 3.810 3.580 3.940 51,105,003 196,200,221 3.8392 2.239 2.239 2.245 2.109 2.321 86,738,485 2.2620 3.54%
2017-09-19 0 3.670 3.670 3.680 3.640 3.860 19,583,000 72,844,800 3.7198 2.162 2.162 2.168 2.145 2.274 33,237,446 2.1916 -3.17%
2017-09-18 0 3.790 3.780 3.800 3.750 3.910 24,154,000 92,451,460 3.8276 2.233 2.227 2.239 2.209 2.304 40,995,622 2.2552 1.61%
2017-09-15 0 3.730 3.720 3.730 3.710 3.950 38,098,000 145,884,820 3.8292 2.198 2.192 2.198 2.186 2.327 64,662,217 2.2561 -5.81%
2017-09-14 0 3.960 3.940 3.950 3.840 4.180 61,272,800 245,101,068 4.0002 2.333 2.321 2.327 2.262 2.463 103,995,882 2.3568 -5.71%
2017-09-13 0 4.200 4.190 4.200 4.170 4.490 57,385,000 247,507,360 4.3131 2.475 2.469 2.475 2.457 2.645 97,397,274 2.5412 -8.30%
2017-09-12 0 4.580 4.580 4.590 4.380 4.800 67,736,000 313,894,420 4.6341 2.698 2.698 2.704 2.581 2.828 114,965,614 2.7303 5.77%
2017-09-11 0 4.330 4.330 4.340 4.290 4.650 28,089,000 123,621,200 4.4011 2.551 2.551 2.557 2.528 2.740 47,674,341 2.5930 -3.99%
2017-09-08 0 4.510 4.500 4.510 4.070 4.780 97,004,800 428,087,550 4.4131 2.657 2.651 2.657 2.398 2.816 164,642,382 2.6001 -0.22%
2017-09-07 0 4.520 4.510 4.520 4.430 5.250 70,866,700 342,502,322 4.8331 2.663 2.657 2.663 2.610 3.093 120,279,226 2.8476 -10.14%
2017-09-06 0 5.030 5.020 5.030 4.900 5.140 57,247,666 286,937,829 5.0122 2.964 2.958 2.964 2.887 3.028 97,164,183 2.9531 -2.71%
2017-09-05 0 5.170 5.180 5.190 4.800 5.780 139,202,000 723,466,340 5.1972 3.046 3.052 3.058 2.828 3.405 236,262,008 3.0621 0.19%
2017-09-04 0 5.160 5.170 5.180 4.150 5.420 204,733,560 1,002,341,858 4.8958 3.040 3.046 3.052 2.445 3.193 347,486,114 2.8846 21.70%
2017-09-01 0 4.240 4.240 4.250 3.570 4.250 138,233,000 553,666,930 4.0053 2.498 2.498 2.504 2.103 2.504 234,617,363 2.3599 19.10%
2017-08-31 0 3.560 3.550 3.560 3.490 3.640 24,098,800 85,781,030 3.5596 2.097 2.092 2.097 2.056 2.145 40,901,933 2.0972 -2.47%
2017-08-30 0 3.650 3.640 3.650 3.440 3.670 83,968,600 300,782,278 3.5821 2.151 2.145 2.151 2.027 2.162 142,516,559 2.1105 7.04%
2017-08-29 0 3.410 3.400 3.410 3.100 3.440 49,087,000 163,581,920 3.3325 2.009 2.003 2.009 1.826 2.027 83,313,409 1.9635 7.23%
2017-08-28 0 3.180 3.170 3.180 3.140 3.210 9,501,000 30,111,510 3.1693 1.874 1.868 1.874 1.850 1.891 16,125,669 1.8673 0.00%
2017-08-25 0 3.180 3.180 3.190 3.160 3.230 10,561,000 33,642,610 3.1856 1.874 1.874 1.879 1.862 1.903 17,924,765 1.8769 -1.24%
2017-08-24 0 3.220 3.220 3.230 3.110 3.270 16,622,000 53,334,170 3.2086 1.897 1.897 1.903 1.832 1.927 28,211,858 1.8905 2.78%
2017-08-22 0 3.150 3.150 3.160 3.130 3.190 8,394,000 26,471,040 3.1536 1.846 1.846 1.852 1.834 1.869 14,324,925 1.8479 0.00%
2017-08-21 0 3.150 3.150 3.160 3.130 3.250 8,788,000 27,809,580 3.1645 1.846 1.846 1.852 1.834 1.904 14,997,312 1.8543 -1.56%
2017-08-18 0 3.200 3.200 3.210 3.060 3.250 10,940,000 34,830,330 3.1838 1.875 1.875 1.881 1.793 1.904 18,669,845 1.8656 0.95%
2017-08-17 0 3.170 3.170 3.180 3.160 3.280 11,860,000 37,944,970 3.1994 1.858 1.858 1.863 1.852 1.922 20,239,887 1.8748 -2.46%
2017-08-16 0 3.250 3.240 3.250 3.180 3.250 9,734,000 31,345,935 3.2203 1.904 1.899 1.904 1.863 1.904 16,611,725 1.8870 2.52%
2017-08-15 0 3.170 3.180 3.190 3.160 3.390 31,082,000 101,869,060 3.2774 1.858 1.863 1.869 1.852 1.986 53,043,521 1.9205 -2.46%
2017-08-14 0 3.250 3.240 3.250 3.160 3.350 32,089,000 103,557,470 3.2272 1.904 1.899 1.904 1.852 1.963 54,762,034 1.8910 0.00%
2017-08-11 0 3.250 3.240 3.250 3.080 3.490 139,774,000 458,115,200 3.2775 1.904 1.899 1.904 1.805 2.045 238,533,721 1.9205 -14.25%
2017-08-10 0 3.790 3.790 3.800 3.370 3.800 100,097,774 359,738,945 3.5939 2.221 2.221 2.227 1.975 2.227 170,823,576 2.1059 12.13%
2017-08-09 0 3.380 3.380 3.390 3.260 3.390 12,477,000 41,389,220 3.3172 1.981 1.981 1.986 1.910 1.986 21,292,839 1.9438 0.30%
2017-08-08 0 3.370 3.360 3.370 3.330 3.430 13,891,000 47,054,050 3.3874 1.975 1.969 1.975 1.951 2.010 23,705,925 1.9849 0.30%
2017-08-07 0 3.360 3.350 3.360 3.300 3.460 16,701,000 56,433,130 3.3790 1.969 1.963 1.969 1.934 2.027 28,501,378 1.9800 0.60%
2017-08-04 0 3.340 3.330 3.340 3.210 3.350 7,332,000 23,947,790 3.2662 1.957 1.951 1.957 1.881 1.963 12,512,551 1.9139 2.14%
2017-08-03 0 3.270 3.260 3.280 3.250 3.380 9,862,000 32,529,550 3.2985 1.916 1.910 1.922 1.904 1.981 16,830,166 1.9328 -1.80%
2017-08-02 0 3.330 3.320 3.330 3.250 3.430 35,454,000 118,687,710 3.3477 1.951 1.945 1.951 1.904 2.010 60,504,633 1.9616 5.71%
2017-08-01 0 3.150 3.140 3.160 3.120 3.220 6,646,452 20,954,696 3.1528 1.846 1.840 1.852 1.828 1.887 11,342,617 1.8474 -1.56%
2017-07-31 0 3.200 3.200 3.210 3.060 3.240 13,378,000 42,632,630 3.1868 1.875 1.875 1.881 1.793 1.899 22,830,456 1.8674 3.56%
2017-07-28 0 3.090 3.090 3.100 3.060 3.140 4,892,000 15,150,060 3.0969 1.811 1.811 1.817 1.793 1.840 8,348,527 1.8147 -1.28%
2017-07-27 0 3.130 3.120 3.130 3.080 3.250 15,152,000 47,404,100 3.1286 1.834 1.828 1.834 1.805 1.904 25,857,906 1.8333 -2.19%
2017-07-26 0 3.200 3.190 3.200 3.160 3.320 11,476,000 36,838,190 3.2100 1.875 1.869 1.875 1.852 1.945 19,584,565 1.8810 -2.44%
2017-07-25 0 3.280 3.270 3.280 3.260 3.380 9,663,000 32,014,570 3.3131 1.922 1.916 1.922 1.910 1.981 16,490,559 1.9414 -1.20%
2017-07-24 0 3.320 3.310 3.320 3.220 3.350 8,254,000 27,296,670 3.3071 1.945 1.940 1.945 1.887 1.963 14,086,005 1.9379 1.53%
2017-07-21 0 3.270 3.270 3.280 3.250 3.470 20,674,000 68,835,580 3.3296 1.916 1.916 1.922 1.904 2.033 35,281,570 1.9510 -5.22%
2017-07-20 0 3.450 3.440 3.450 3.350 3.570 23,199,000 80,160,370 3.4553 2.022 2.016 2.022 1.963 2.092 39,590,652 2.0247 0.00%
2017-07-19 0 3.450 3.420 3.450 3.430 3.730 62,150,000 222,422,310 3.5788 2.022 2.004 2.022 2.010 2.186 106,063,150 2.0971 1.17%
2017-07-18 0 3.410 3.400 3.410 3.090 3.410 49,528,000 162,266,480 3.2763 1.998 1.992 1.998 1.811 1.998 84,522,859 1.9198 10.71%
2017-07-17 0 3.080 3.080 3.090 2.870 3.110 22,727,000 68,535,770 3.0156 1.805 1.805 1.811 1.682 1.822 38,785,152 1.7671 2.67%
2017-07-14 0 3.000 2.990 3.000 2.980 3.100 13,023,000 39,251,880 3.0140 1.758 1.752 1.758 1.746 1.817 22,224,624 1.7661 -1.64%
2017-07-13 0 3.050 3.050 3.060 3.040 3.200 16,405,000 50,661,770 3.0882 1.787 1.787 1.793 1.781 1.875 27,996,235 1.8096 -2.24%
2017-07-12 0 3.120 3.120 3.130 3.040 3.220 18,082,000 56,239,340 3.1102 1.828 1.828 1.834 1.781 1.887 30,858,148 1.8225 -1.89%
2017-07-11 0 3.180 3.160 3.180 3.150 3.240 10,075,000 32,034,210 3.1796 1.863 1.852 1.863 1.846 1.899 17,193,664 1.8631 -0.62%
2017-07-10 0 3.200 3.200 3.210 3.180 3.340 14,006,000 45,453,470 3.2453 1.875 1.875 1.881 1.863 1.957 23,902,180 1.9016 -0.62%
2017-07-07 0 3.220 3.210 3.220 3.220 3.320 11,212,000 36,475,440 3.2533 1.887 1.881 1.887 1.887 1.945 19,134,031 1.9063 -3.88%
2017-07-06 0 3.350 3.340 3.350 3.300 3.430 9,047,000 30,280,630 3.3470 1.963 1.957 1.963 1.934 2.010 15,439,313 1.9613 -1.18%
2017-07-05 0 3.390 3.380 3.390 3.230 3.430 18,414,000 62,032,190 3.3688 1.986 1.981 1.986 1.893 2.010 31,424,728 1.9740 3.67%
2017-07-04 0 3.270 3.270 3.280 3.160 3.480 30,376,000 100,963,120 3.3238 1.916 1.916 1.922 1.852 2.039 51,838,685 1.9476 -3.82%
2017-07-03 0 3.400 3.410 3.420 3.150 3.440 34,977,000 117,247,720 3.3521 1.992 1.998 2.004 1.846 2.016 59,690,600 1.9643 8.63%
2017-06-30 0 3.130 3.110 3.120 3.090 3.180 8,189,000 25,606,550 3.1269 1.834 1.822 1.828 1.811 1.863 13,975,079 1.8323 -1.57%
2017-06-29 0 3.180 3.180 3.190 3.160 3.260 14,988,000 48,054,090 3.2062 1.863 1.863 1.869 1.852 1.910 25,578,029 1.8787 2.58%
2017-06-28 0 3.100 3.100 3.110 3.010 3.250 29,054,910 90,269,688 3.1069 1.817 1.817 1.822 1.764 1.904 49,584,156 1.8205 -3.13%
2017-06-27 0 3.200 3.200 3.210 3.130 3.450 32,026,720 104,829,063 3.2732 1.875 1.875 1.881 1.834 2.022 54,655,749 1.9180 -3.32%
2017-06-26 0 3.310 3.300 3.310 3.180 3.350 25,672,305 84,533,679 3.2928 1.940 1.934 1.940 1.863 1.963 43,811,513 1.9295 3.44%
2017-06-23 0 3.200 3.200 3.210 3.010 3.250 34,648,959 109,536,766 3.1613 1.875 1.875 1.881 1.764 1.904 59,130,776 1.8524 6.67%
2017-06-22 0 3.000 3.000 3.010 2.960 3.150 19,507,000 59,469,580 3.0486 1.758 1.758 1.764 1.734 1.846 33,290,006 1.7864 -3.23%
2017-06-21 0 3.100 3.100 3.110 2.930 3.190 35,553,053 109,318,182 3.0748 1.817 1.817 1.822 1.717 1.869 60,673,673 1.8017 1.97%
2017-06-20 0 3.040 3.030 3.040 2.830 3.140 62,551,000 188,476,750 3.0132 1.781 1.775 1.781 1.658 1.840 106,747,484 1.7656 7.42%
2017-06-19 0 2.830 2.820 2.830 2.700 2.950 55,363,270 157,293,884 2.8411 1.658 1.652 1.658 1.582 1.729 94,481,140 1.6648 0.71%
2017-06-16 0 2.810 2.800 2.810 2.480 2.820 79,422,000 209,378,145 2.6363 1.647 1.641 1.647 1.453 1.652 135,538,978 1.5448 19.07%
2017-06-15 0 2.360 2.360 2.370 2.310 2.410 8,220,000 19,444,419 2.3655 1.383 1.383 1.389 1.354 1.412 14,027,982 1.3861 -1.67%
2017-06-14 0 2.400 2.380 2.400 2.370 2.480 8,345,000 20,131,880 2.4124 1.406 1.395 1.406 1.389 1.453 14,241,303 1.4136 -1.23%
2017-06-13 0 2.430 2.430 2.440 2.350 2.480 19,565,503 46,895,292 2.3968 1.424 1.424 1.430 1.377 1.453 33,389,845 1.4045 -0.41%
2017-06-12 0 2.440 2.440 2.450 2.240 2.460 36,217,400 86,748,442 2.3952 1.430 1.430 1.436 1.313 1.441 61,807,426 1.4035 6.55%
2017-06-09 0 2.290 2.280 2.290 2.150 2.350 171,363,400 364,381,415 2.1264 1.342 1.336 1.342 1.260 1.377 292,443,154 1.2460 7.51%
2017-06-08 0 2.130 2.130 2.140 2.120 2.150 6,575,000 14,032,580 2.1342 1.248 1.248 1.254 1.242 1.260 11,220,679 1.2506 -0.93%
2017-06-07 0 2.150 2.150 2.160 2.100 2.160 3,442,000 7,358,490 2.1379 1.260 1.260 1.266 1.231 1.266 5,874,004 1.2527 1.90%
2017-06-06 0 2.110 2.100 2.130 2.100 2.170 3,577,000 7,572,830 2.1171 1.236 1.231 1.248 1.231 1.272 6,104,391 1.2406 -0.94%
2017-06-05 0 2.130 2.130 2.160 2.130 2.200 1,332,000 2,862,010 2.1487 1.248 1.248 1.266 1.248 1.289 2,273,147 1.2591 -1.39%
2017-06-02 0 2.160 2.160 2.170 2.130 2.230 966,000 2,115,670 2.1901 1.266 1.266 1.272 1.248 1.307 1,648,544 1.2834 -0.92%
2017-06-01 0 2.180 2.180 2.190 2.080 2.240 6,659,000 14,496,270 2.1769 1.277 1.277 1.283 1.219 1.313 11,364,031 1.2756 3.32%
2017-05-31 0 2.110 2.090 2.110 2.080 2.180 2,901,000 6,130,370 2.1132 1.236 1.225 1.236 1.219 1.277 4,950,751 1.2383 -1.86%
2017-05-29 0 2.150 2.140 2.160 2.130 2.160 960,000 2,051,180 2.1366 1.260 1.254 1.266 1.248 1.266 1,638,304 1.2520 -0.92%
2017-05-26 0 2.170 2.160 2.170 2.140 2.190 1,564,000 3,374,060 2.1573 1.272 1.266 1.272 1.254 1.283 2,669,071 1.2641 0.00%
2017-05-25 0 2.170 2.170 2.190 2.120 2.230 5,477,000 11,990,950 2.1893 1.272 1.272 1.283 1.242 1.307 9,346,868 1.2829 2.84%
2017-05-24 0 2.110 2.110 2.120 2.040 2.210 7,617,000 16,089,380 2.1123 1.236 1.236 1.242 1.195 1.295 12,998,922 1.2377 -4.52%
2017-05-23 0 2.210 2.210 2.220 2.210 2.310 7,678,000 17,283,050 2.2510 1.295 1.295 1.301 1.295 1.354 13,103,023 1.3190 -2.21%
2017-05-22 0 2.260 2.260 2.270 2.250 2.320 2,158,000 4,943,810 2.2909 1.324 1.324 1.330 1.318 1.359 3,682,772 1.3424 0.44%
2017-05-19 0 2.250 2.260 2.270 2.220 2.300 2,874,000 6,496,760 2.2605 1.318 1.324 1.330 1.301 1.348 4,904,674 1.3246 -0.01%
2017-05-18 0 2.330 2.320 2.340 2.320 2.410 4,117,000 9,729,290 2.3632 1.319 1.313 1.324 1.313 1.364 7,275,005 1.3374 -2.92%
2017-05-17 0 2.400 2.390 2.410 2.390 2.410 1,898,643 4,553,263 2.3982 1.358 1.353 1.364 1.353 1.364 3,355,025 1.3571 0.42%
2017-05-16 0 2.390 2.390 2.410 2.370 2.410 2,220,000 5,323,190 2.3978 1.353 1.353 1.364 1.341 1.364 3,922,883 1.3570 0.84%
2017-05-15 0 2.370 2.370 2.380 2.370 2.410 1,735,000 4,133,180 2.3822 1.341 1.341 1.347 1.341 1.364 3,065,857 1.3481 -0.84%
2017-05-12 0 2.390 2.390 2.400 2.390 2.430 1,497,000 3,591,915 2.3994 1.353 1.353 1.358 1.353 1.375 2,645,296 1.3579 -1.24%
2017-05-11 0 2.420 2.410 2.420 2.380 2.470 3,369,000 8,118,820 2.4099 1.370 1.364 1.370 1.347 1.398 5,953,240 1.3638 0.00%
2017-05-10 0 2.420 2.420 2.430 2.410 2.440 4,339,000 10,506,530 2.4214 1.370 1.370 1.375 1.364 1.381 7,667,293 1.3703 0.41%
2017-05-09 0 2.410 2.410 2.420 2.390 2.460 4,325,000 10,437,285 2.4132 1.364 1.364 1.370 1.353 1.392 7,642,554 1.3657 0.42%
2017-05-08 0 2.400 2.400 2.410 2.380 2.460 3,973,000 9,643,495 2.4273 1.358 1.358 1.364 1.347 1.392 7,020,547 1.3736 0.84%
2017-05-05 0 2.380 2.380 2.390 2.360 2.420 2,535,200 6,023,236 2.3758 1.347 1.347 1.353 1.336 1.370 4,479,862 1.3445 -1.24%
2017-05-04 0 2.410 2.410 2.430 2.400 2.460 2,528,000 6,126,070 2.4233 1.364 1.364 1.375 1.358 1.392 4,467,139 1.3714 -3.21%
2017-05-02 0 2.490 2.480 2.500 2.450 2.500 4,963,000 12,312,700 2.4809 1.409 1.403 1.415 1.386 1.415 8,769,941 1.4040 0.40%
2017-04-28 0 2.480 2.470 2.490 2.440 2.520 5,629,000 14,030,440 2.4925 1.403 1.398 1.409 1.381 1.426 9,946,806 1.4105 0.00%
2017-04-27 0 2.480 2.460 2.470 2.410 2.490 2,675,000 6,545,452 2.4469 1.403 1.392 1.398 1.364 1.409 4,726,898 1.3847 0.81%
2017-04-26 0 2.460 2.450 2.470 2.420 2.540 8,965,000 22,356,195 2.4937 1.392 1.386 1.398 1.370 1.437 15,841,733 1.4112 1.65%
2017-04-25 0 2.420 2.410 2.420 2.390 2.420 1,974,000 4,758,240 2.4105 1.370 1.364 1.370 1.353 1.370 3,488,185 1.3641 1.26%
2017-04-24 0 2.390 2.380 2.390 2.350 2.390 1,297,000 3,071,920 2.3685 1.353 1.347 1.353 1.330 1.353 2,291,883 1.3403 0.84%
2017-04-21 0 2.370 2.360 2.370 2.330 2.410 2,636,000 6,266,280 2.3772 1.341 1.336 1.341 1.319 1.364 4,657,982 1.3453 0.42%
2017-04-20 0 2.360 2.350 2.370 2.320 2.380 3,925,000 9,209,475 2.3464 1.336 1.330 1.341 1.313 1.347 6,935,728 1.3278 0.00%
2017-04-19 0 2.360 2.350 2.360 2.290 2.360 2,889,000 6,715,720 2.3246 1.336 1.330 1.336 1.296 1.336 5,105,049 1.3155 2.16%
2017-04-18 0 2.310 2.300 2.310 2.300 2.400 3,464,000 8,148,465 2.3523 1.307 1.302 1.307 1.302 1.358 6,121,111 1.3312 -3.75%
2017-04-13 0 2.400 2.400 2.410 2.370 2.410 2,160,000 5,172,630 2.3947 1.358 1.358 1.364 1.341 1.364 3,816,859 1.3552 0.84%
2017-04-12 0 2.380 2.380 2.400 2.370 2.400 2,615,000 6,229,005 2.3820 1.347 1.347 1.358 1.341 1.358 4,620,874 1.3480 -0.83%
2017-04-11 0 2.400 2.390 2.400 2.380 2.440 2,458,000 5,896,486 2.3989 1.358 1.353 1.358 1.347 1.381 4,343,445 1.3576 -0.41%
2017-04-10 0 2.410 2.400 2.410 2.400 2.470 3,183,000 7,717,793 2.4247 1.364 1.358 1.364 1.358 1.398 5,624,566 1.3722 -1.23%
2017-04-07 0 2.440 2.440 2.450 2.410 2.500 5,711,000 13,942,230 2.4413 1.381 1.381 1.386 1.364 1.415 10,091,705 1.3816 -2.40%
2017-04-06 0 2.500 2.500 2.510 2.430 2.550 4,074,000 10,195,890 2.5027 1.415 1.415 1.420 1.375 1.443 7,199,021 1.4163 0.40%
2017-04-05 0 2.490 2.490 2.500 2.460 2.510 6,947,000 17,341,560 2.4963 1.409 1.409 1.415 1.392 1.420 12,275,797 1.4127 1.22%
2017-04-03 0 2.460 2.450 2.470 2.390 2.470 4,798,000 11,622,817 2.4224 1.392 1.386 1.398 1.353 1.398 8,478,375 1.3709 0.82%
2017-03-31 0 2.440 2.440 2.450 2.390 2.470 9,459,000 22,933,010 2.4245 1.381 1.381 1.386 1.353 1.398 16,714,663 1.3720 2.09%
2017-03-30 0 2.390 2.380 2.390 2.360 2.400 5,138,000 12,193,940 2.3733 1.353 1.347 1.353 1.336 1.358 9,079,177 1.3431 0.42%
2017-03-29 0 2.380 2.380 2.400 2.380 2.450 6,670,000 16,091,830 2.4126 1.347 1.347 1.358 1.347 1.386 11,786,320 1.3653 -0.83%
2017-03-28 0 2.400 2.400 2.420 2.400 2.450 5,904,000 14,304,015 2.4228 1.358 1.358 1.370 1.358 1.386 10,432,749 1.3711 -0.83%
2017-03-27 0 2.420 2.420 2.430 2.370 2.540 9,754,000 23,879,770 2.4482 1.370 1.370 1.375 1.341 1.437 17,235,947 1.3855 -2.81%
2017-03-24 0 2.490 2.500 2.510 2.470 2.710 30,298,000 77,864,620 2.5700 1.409 1.415 1.420 1.398 1.534 53,538,520 1.4544 -5.32%
2017-03-23 0 2.630 2.620 2.630 2.520 2.630 13,015,000 33,653,510 2.5857 1.488 1.483 1.488 1.426 1.488 22,998,344 1.4633 3.95%
2017-03-22 0 2.530 2.520 2.530 2.460 2.550 13,321,000 33,304,590 2.5002 1.432 1.426 1.432 1.392 1.443 23,539,066 1.4149 -1.94%
2017-03-21 0 2.580 2.570 2.580 2.530 2.680 17,034,000 44,098,145 2.5888 1.460 1.454 1.460 1.432 1.517 30,100,177 1.4650 -2.64%
2017-03-20 0 2.650 2.640 2.650 2.400 2.650 45,436,000 116,072,740 2.5546 1.500 1.494 1.500 1.358 1.500 80,288,342 1.4457 10.88%
2017-03-17 0 2.390 2.390 2.400 2.380 2.450 7,372,000 17,827,249 2.4182 1.353 1.353 1.358 1.347 1.386 13,026,799 1.3685 -0.83%
2017-03-16 0 2.410 2.400 2.410 2.360 2.430 4,113,585 9,823,509 2.3881 1.364 1.358 1.364 1.336 1.375 7,268,970 1.3514 0.42%
2017-03-15 0 2.400 2.390 2.400 2.360 2.400 4,750,000 11,301,350 2.3792 1.358 1.353 1.358 1.336 1.358 8,393,556 1.3464 1.69%
2017-03-14 0 2.360 2.350 2.360 2.340 2.420 4,417,000 10,423,880 2.3599 1.336 1.330 1.336 1.324 1.370 7,805,124 1.3355 -1.26%
2017-03-13 0 2.390 2.390 2.400 2.370 2.430 5,224,000 12,591,490 2.4103 1.353 1.353 1.358 1.341 1.375 9,231,145 1.3640 0.00%
2017-03-10 0 2.390 2.390 2.400 2.340 2.400 3,671,000 8,717,305 2.3746 1.353 1.353 1.358 1.324 1.358 6,486,894 1.3438 2.14%
2017-03-09 0 2.340 2.340 2.350 2.340 2.430 3,502,000 8,251,865 2.3563 1.324 1.324 1.330 1.324 1.375 6,188,260 1.3335 -2.50%
2017-03-08 0 2.400 2.390 2.400 2.390 2.430 2,977,000 7,146,010 2.4004 1.358 1.353 1.358 1.353 1.375 5,260,551 1.3584 -0.83%
2017-03-07 0 2.420 2.410 2.420 2.390 2.460 9,136,000 22,199,700 2.4299 1.370 1.364 1.370 1.353 1.392 16,143,901 1.3751 1.68%
2017-03-06 0 2.380 2.380 2.390 2.320 2.410 4,026,000 9,571,400 2.3774 1.347 1.347 1.353 1.313 1.364 7,114,202 1.3454 1.28%
2017-03-03 0 2.350 2.340 2.360 2.310 2.370 5,571,895 12,987,280 2.3309 1.330 1.324 1.336 1.307 1.341 9,845,898 1.3191 -0.42%
2017-03-02 0 2.360 2.360 2.370 2.360 2.430 3,679,000 8,775,500 2.3853 1.336 1.336 1.341 1.336 1.375 6,501,030 1.3499 0.00%
2017-03-01 0 2.360 2.360 2.370 2.360 2.400 3,950,000 9,352,740 2.3678 1.336 1.336 1.341 1.336 1.358 6,979,905 1.3400 -0.42%
2017-02-28 0 2.370 2.370 2.380 2.370 2.450 4,270,000 10,205,570 2.3901 1.341 1.341 1.347 1.341 1.386 7,545,365 1.3526 -2.07%
2017-02-27 0 2.420 2.420 2.430 2.350 2.450 9,187,000 22,237,090 2.4205 1.370 1.370 1.375 1.330 1.386 16,234,021 1.3698 1.68%
2017-02-24 0 2.380 2.380 2.400 2.360 2.470 14,082,798 33,780,223 2.3987 1.347 1.347 1.358 1.336 1.398 24,885,212 1.3574 -3.64%
2017-02-23 0 2.470 2.470 2.480 2.400 2.500 16,945,000 41,415,430 2.4441 1.398 1.398 1.403 1.358 1.415 29,942,908 1.3831 -0.40%
2017-02-22 0 2.480 2.470 2.480 2.450 2.590 20,476,000 51,321,500 2.5064 1.403 1.398 1.403 1.386 1.466 36,182,412 1.4184 -0.80%
2017-02-21 0 2.500 2.490 2.500 2.420 2.600 48,005,000 120,856,325 2.5176 1.415 1.409 1.415 1.370 1.471 84,827,931 1.4247 -0.79%
2017-02-20 0 2.520 2.510 2.520 2.360 2.630 217,210,000 523,838,660 2.4117 1.426 1.420 1.426 1.336 1.488 383,824,078 1.3648 -9.03%
2017-02-17 0 2.770 2.770 2.780 2.720 2.920 13,865,000 38,898,550 2.8055 1.568 1.568 1.573 1.539 1.652 24,500,349 1.5877 -2.81%
2017-02-16 0 2.850 2.850 2.860 2.810 2.940 16,503,000 47,655,660 2.8877 1.613 1.613 1.619 1.590 1.664 29,161,865 1.6342 1.42%
2017-02-15 0 2.810 2.800 2.810 2.750 2.920 48,046,600 136,286,298 2.8365 1.590 1.585 1.590 1.556 1.652 84,901,441 1.6052 4.07%
2017-02-14 0 2.700 2.700 2.710 2.330 2.720 32,854,000 82,133,940 2.5000 1.528 1.528 1.534 1.319 1.539 58,055,137 1.4148 17.39%
2017-02-13 0 2.300 2.300 2.310 2.190 2.330 7,209,000 16,524,435 2.2922 1.302 1.302 1.307 1.239 1.319 12,738,768 1.2972 3.60%
2017-02-10 0 2.220 2.220 2.230 2.190 2.370 10,207,000 23,037,890 2.2571 1.256 1.256 1.262 1.239 1.341 18,036,427 1.2773 -5.13%
2017-02-09 0 2.340 2.330 2.350 2.280 2.390 4,541,000 10,628,310 2.3405 1.324 1.319 1.330 1.290 1.353 8,024,240 1.3245 0.43%
2017-02-08 0 2.330 2.320 2.330 2.250 2.370 6,395,413 14,699,702 2.2985 1.319 1.313 1.319 1.273 1.341 11,301,107 1.3007 -2.10%
2017-02-07 0 2.380 2.380 2.390 2.330 2.430 6,810,000 16,187,720 2.3771 1.347 1.347 1.353 1.319 1.375 12,033,709 1.3452 -2.06%
2017-02-06 0 2.430 2.430 2.440 2.430 2.500 4,599,000 11,299,920 2.4570 1.375 1.375 1.381 1.375 1.415 8,126,730 1.3905 -2.80%
2017-02-03 0 2.500 2.500 2.510 2.390 2.520 10,051,327 24,661,533 2.4536 1.415 1.415 1.420 1.353 1.426 17,761,343 1.3885 3.31%
2017-02-02 0 2.420 2.420 2.430 2.400 2.530 6,401,000 15,829,350 2.4729 1.370 1.370 1.375 1.358 1.432 11,310,980 1.3995 -0.41%
2017-02-01 0 2.430 2.430 2.440 2.270 2.480 9,380,000 22,601,650 2.4096 1.375 1.375 1.381 1.285 1.403 16,575,065 1.3636 3.40%
2017-01-27 0 2.350 2.340 2.350 2.170 2.360 5,122,000 11,758,955 2.2958 1.330 1.324 1.330 1.228 1.336 9,050,904 1.2992 5.38%
2017-01-26 0 2.230 2.200 2.230 2.080 2.270 22,752,073 50,345,357 2.2128 1.262 1.245 1.262 1.177 1.285 40,204,380 1.2522 12.06%
2017-01-25 0 1.990 1.980 1.990 1.970 2.020 335,000 666,830 1.9905 1.126 1.121 1.126 1.115 1.143 591,967 1.1265 -1.49%
2017-01-24 0 2.020 2.010 2.020 1.960 2.020 950,000 1,883,920 1.9831 1.143 1.137 1.143 1.109 1.143 1,678,711 1.1222 1.51%
2017-01-23 0 1.990 1.980 1.990 1.970 2.020 539,000 1,075,580 1.9955 1.126 1.121 1.126 1.115 1.143 952,448 1.1293 -0.50%
2017-01-20 0 2.000 1.990 2.000 1.980 2.020 707,000 1,413,970 2.0000 1.132 1.126 1.132 1.121 1.143 1,249,315 1.1318 -0.99%
2017-01-19 0 2.020 2.020 2.040 1.970 2.050 1,350,000 2,725,720 2.0191 1.143 1.143 1.154 1.115 1.160 2,385,537 1.1426 0.00%
2017-01-18 0 2.020 1.990 2.020 1.920 2.020 1,135,000 2,256,035 1.9877 1.143 1.126 1.143 1.087 1.143 2,005,618 1.1249 4.12%
2017-01-17 0 1.940 1.940 1.950 1.910 1.960 488,000 945,090 1.9367 1.098 1.098 1.104 1.081 1.109 862,327 1.0960 -0.51%
2017-01-16 0 1.950 1.950 1.960 1.950 2.010 486,000 955,570 1.9662 1.104 1.104 1.109 1.104 1.137 858,793 1.1127 -2.01%
2017-01-13 0 1.990 1.990 2.000 1.980 2.050 744,000 1,495,500 2.0101 1.126 1.126 1.132 1.121 1.160 1,314,696 1.1375 -1.00%
2017-01-12 0 2.010 2.000 2.020 1.990 2.050 717,000 1,448,160 2.0197 1.137 1.132 1.143 1.126 1.160 1,266,985 1.1430 -2.90%
2017-01-11 0 2.070 2.070 2.080 2.010 2.100 1,208,000 2,480,820 2.0537 1.171 1.171 1.177 1.137 1.188 2,134,614 1.1622 0.49%
2017-01-10 0 2.060 2.040 2.060 1.980 2.070 1,216,000 2,478,268 2.0380 1.166 1.154 1.166 1.121 1.171 2,148,750 1.1534 2.49%
2017-01-09 0 2.010 2.010 2.020 1.990 2.100 1,159,000 2,361,065 2.0372 1.137 1.137 1.143 1.126 1.188 2,048,028 1.1528 -3.37%
2017-01-06 0 2.080 2.080 2.090 1.980 2.140 2,887,000 6,016,210 2.0839 1.177 1.177 1.183 1.121 1.211 5,101,515 1.1793 4.52%
2017-01-05 0 1.990 1.980 1.990 1.910 2.010 1,466,000 2,901,460 1.9792 1.126 1.121 1.126 1.081 1.137 2,590,517 1.1200 2.58%
2017-01-04 0 1.940 1.940 1.950 1.900 1.960 578,000 1,125,780 1.9477 1.098 1.098 1.104 1.075 1.109 1,021,363 1.1022 -0.51%
2017-01-03 0 1.950 1.950 1.970 1.890 1.970 439,000 851,480 1.9396 1.104 1.104 1.115 1.070 1.115 775,741 1.0976 0.00%
2016-12-30 0 1.950 1.950 1.960 1.900 1.970 894,000 1,742,930 1.9496 1.104 1.104 1.109 1.075 1.115 1,579,756 1.1033 1.56%
2016-12-29 0 1.920 1.910 1.920 1.830 1.950 684,000 1,299,020 1.8992 1.087 1.081 1.087 1.036 1.104 1,208,672 1.0747 1.59%
2016-12-28 0 1.890 1.870 1.890 1.800 1.890 313,000 580,810 1.8556 1.070 1.058 1.070 1.019 1.070 553,091 1.0501 2.16%
2016-12-23 0 1.850 1.850 1.860 1.840 1.860 816,000 1,512,070 1.8530 1.047 1.047 1.053 1.041 1.053 1,441,925 1.0486 -2.12%
2016-12-22 0 1.890 1.880 1.890 1.850 1.900 254,000 477,260 1.8790 1.070 1.064 1.070 1.047 1.075 448,834 1.0633 0.00%
2016-12-21 0 1.890 1.870 1.890 1.850 1.890 573,000 1,068,320 1.8644 1.070 1.058 1.070 1.047 1.070 1,012,528 1.0551 1.07%
2016-12-20 0 1.870 1.860 1.870 1.850 1.900 540,000 1,009,580 1.8696 1.058 1.053 1.058 1.047 1.075 954,215 1.0580 0.00%
2016-12-19 0 1.870 1.860 1.870 1.850 1.950 1,526,000 2,876,639 1.8851 1.058 1.053 1.058 1.047 1.104 2,696,540 1.0668 -3.11%
2016-12-16 0 1.930 1.930 1.940 1.890 1.950 1,596,000 3,066,580 1.9214 1.092 1.092 1.098 1.070 1.104 2,820,235 1.0873 1.05%
2016-12-15 0 1.910 1.900 1.910 1.890 2.000 2,761,000 5,277,157 1.9113 1.081 1.075 1.081 1.070 1.132 4,878,865 1.0816 -4.50%
2016-12-14 0 2.000 1.980 2.000 1.980 2.090 2,016,000 4,059,100 2.0134 1.132 1.121 1.132 1.121 1.183 3,562,402 1.1394 -2.91%
2016-12-13 0 2.060 2.050 2.070 2.010 2.100 981,000 2,005,960 2.0448 1.166 1.160 1.171 1.137 1.188 1,733,490 1.1572 0.00%
2016-12-12 0 2.060 2.060 2.070 2.050 2.190 1,512,000 3,144,091 2.0794 1.166 1.166 1.171 1.160 1.239 2,671,802 1.1768 -4.19%
2016-12-09 0 2.150 2.130 2.150 2.100 2.190 1,475,000 3,155,560 2.1394 1.217 1.205 1.217 1.188 1.239 2,606,420 1.2107 -2.27%
2016-12-08 0 2.200 2.190 2.210 2.170 2.240 1,013,000 2,234,190 2.2055 1.245 1.239 1.251 1.228 1.268 1,790,036 1.2481 0.46%
2016-12-07 0 2.190 2.190 2.200 2.180 2.250 331,000 731,590 2.2102 1.239 1.239 1.245 1.234 1.273 584,898 1.2508 -0.45%
2016-12-06 0 2.200 2.200 2.210 2.160 2.210 381,000 838,080 2.1997 1.245 1.245 1.251 1.222 1.251 673,252 1.2448 1.85%
2016-12-05 0 2.160 2.160 2.180 2.160 2.220 274,000 601,700 2.1960 1.222 1.222 1.234 1.222 1.256 484,176 1.2427 -1.82%
2016-12-02 0 2.200 2.190 2.200 2.190 2.210 700,000 1,540,950 2.2014 1.245 1.239 1.245 1.239 1.251 1,236,945 1.2458 -0.45%
2016-12-01 0 2.210 2.200 2.210 2.200 2.260 974,000 2,165,060 2.2229 1.251 1.245 1.251 1.245 1.279 1,721,121 1.2579 -1.34%
2016-11-30 0 2.240 2.240 2.250 2.220 2.290 827,000 1,863,310 2.2531 1.268 1.268 1.273 1.256 1.296 1,461,362 1.2750 -1.32%
2016-11-29 0 2.270 2.250 2.270 2.230 2.300 1,452,000 3,290,000 2.2658 1.285 1.273 1.285 1.262 1.302 2,565,778 1.2823 1.34%
2016-11-28 0 2.240 2.230 2.240 2.170 2.270 2,529,000 5,623,160 2.2235 1.268 1.262 1.268 1.228 1.285 4,468,906 1.2583 0.45%
2016-11-25 0 2.230 2.220 2.230 2.190 2.250 1,052,000 2,327,400 2.2124 1.262 1.256 1.262 1.239 1.273 1,858,952 1.2520 -1.33%
2016-11-24 0 2.260 2.250 2.260 2.250 2.300 1,639,000 3,709,350 2.2632 1.279 1.273 1.279 1.273 1.302 2,896,219 1.2808 -0.44%
2016-11-23 0 2.270 2.260 2.270 2.190 2.310 4,513,000 10,202,340 2.2607 1.285 1.279 1.285 1.239 1.307 7,974,762 1.2793 4.61%
2016-11-22 0 2.170 2.170 2.180 2.110 2.210 2,151,000 4,667,700 2.1700 1.228 1.228 1.234 1.194 1.251 3,800,956 1.2280 2.84%
2016-11-21 0 2.110 2.110 2.130 2.110 2.190 1,576,000 3,378,980 2.1440 1.194 1.194 1.205 1.194 1.239 2,784,894 1.2133 -2.76%
2016-11-18 0 2.170 2.160 2.180 2.120 2.200 1,078,000 2,330,030 2.1614 1.228 1.222 1.234 1.200 1.245 1,904,896 1.2232 -1.36%
2016-11-17 0 2.200 2.190 2.200 2.170 2.210 1,030,000 2,253,770 2.1881 1.245 1.239 1.245 1.228 1.251 1,820,076 1.2383 0.00%
2016-11-16 0 2.200 2.190 2.200 2.140 2.210 1,018,000 2,223,572 2.1843 1.245 1.239 1.245 1.211 1.251 1,798,872 1.2361 2.33%
2016-11-15 0 2.150 2.150 2.160 2.100 2.210 1,356,000 2,887,476 2.1294 1.217 1.217 1.222 1.188 1.251 2,396,139 1.2051 0.00%
2016-11-14 0 2.150 2.120 2.150 2.070 2.240 3,211,000 6,855,330 2.1350 1.217 1.200 1.217 1.171 1.268 5,674,044 1.2082 -3.15%
2016-11-11 0 2.220 2.220 2.230 2.170 2.250 962,000 2,126,870 2.2109 1.256 1.256 1.262 1.228 1.273 1,699,916 1.2512 -2.63%
2016-11-10 0 2.280 2.270 2.280 2.210 2.290 2,410,000 5,449,735 2.2613 1.290 1.285 1.290 1.251 1.296 4,258,625 1.2797 5.07%
2016-11-09 0 2.170 2.170 2.180 2.050 2.330 8,781,755 18,899,142 2.1521 1.228 1.228 1.234 1.160 1.319 15,517,927 1.2179 -4.82%
2016-11-08 0 2.280 2.270 2.280 2.250 2.350 2,134,000 4,854,850 2.2750 1.290 1.285 1.290 1.273 1.330 3,770,916 1.2874 -0.44%
2016-11-07 0 2.290 2.290 2.310 2.270 2.350 2,427,000 5,595,326 2.3054 1.296 1.296 1.307 1.285 1.330 4,288,666 1.3047 0.44%
2016-11-04 0 2.280 2.280 2.310 2.260 2.380 1,760,000 4,069,630 2.3123 1.290 1.290 1.307 1.279 1.347 3,110,034 1.3085 -2.15%
2016-11-03 0 2.330 2.330 2.340 2.240 2.370 2,213,000 5,159,360 2.3314 1.319 1.319 1.324 1.268 1.341 3,910,514 1.3194 2.64%
2016-11-02 0 2.270 2.270 2.280 2.250 2.320 2,258,000 5,126,373 2.2703 1.285 1.285 1.290 1.273 1.313 3,990,032 1.2848 -2.16%
2016-11-01 0 2.320 2.320 2.330 2.270 2.400 4,403,000 10,209,035 2.3187 1.313 1.313 1.319 1.285 1.358 7,780,385 1.3122 -2.11%
2016-10-31 0 2.370 2.370 2.390 2.370 2.500 3,389,000 8,161,237 2.4082 1.341 1.341 1.353 1.341 1.415 5,988,582 1.3628 -3.27%
2016-10-28 0 2.450 2.450 2.460 2.350 2.650 8,373,411 20,933,323 2.5000 1.386 1.386 1.392 1.330 1.500 14,796,357 1.4148 -7.55%
2016-10-27 0 2.650 2.640 2.680 2.640 2.690 1,213,000 3,223,010 2.6571 1.500 1.494 1.517 1.494 1.522 2,143,449 1.5037 -1.49%
2016-10-26 0 2.690 2.680 2.700 2.680 2.740 2,709,000 7,346,035 2.7117 1.522 1.517 1.528 1.517 1.551 4,786,978 1.5346 -2.18%
2016-10-25 0 2.750 2.750 2.780 2.750 2.830 1,436,000 3,971,830 2.7659 1.556 1.556 1.573 1.556 1.602 2,537,505 1.5653 -1.79%
2016-10-24 0 2.800 2.780 2.800 2.770 2.850 889,000 2,488,990 2.7998 1.585 1.573 1.585 1.568 1.613 1,570,920 1.5844 -1.06%
2016-10-20 0 2.830 2.820 2.830 2.770 2.840 1,287,000 3,625,150 2.8167 1.602 1.596 1.602 1.568 1.607 2,274,212 1.5940 2.17%
2016-10-19 0 2.770 2.770 2.790 2.740 2.780 1,289,000 3,550,830 2.7547 1.568 1.568 1.579 1.551 1.573 2,277,746 1.5589 0.36%
2016-10-18 0 2.760 2.750 2.760 2.740 2.770 1,317,000 3,622,210 2.7503 1.562 1.556 1.562 1.551 1.568 2,327,224 1.5565 -0.36%
2016-10-17 0 2.770 2.770 2.790 2.740 2.790 714,000 1,974,750 2.7658 1.568 1.568 1.579 1.551 1.579 1,261,684 1.5652 0.00%
2016-10-14 0 2.770 2.760 2.770 2.740 2.790 6,114,000 16,903,550 2.7647 1.568 1.562 1.568 1.551 1.579 10,803,832 1.5646 0.36%
2016-10-13 0 2.760 2.740 2.760 2.720 2.860 2,722,000 7,539,071 2.7697 1.562 1.551 1.562 1.539 1.619 4,809,950 1.5674 -2.82%
2016-10-12 0 2.840 2.830 2.840 2.800 2.890 1,347,000 3,803,780 2.8239 1.607 1.602 1.607 1.585 1.635 2,380,236 1.5981 -0.70%
2016-10-11 0 2.860 2.860 2.870 2.810 2.890 4,347,332 12,407,668 2.8541 1.619 1.619 1.624 1.590 1.635 7,682,016 1.6152 1.78%
2016-10-07 0 2.810 2.810 2.820 2.790 2.850 1,468,000 4,113,475 2.8021 1.590 1.590 1.596 1.579 1.613 2,594,051 1.5857 -0.35%
2016-10-06 0 2.820 2.820 2.840 2.780 2.860 1,092,000 3,083,710 2.8239 1.596 1.596 1.607 1.573 1.619 1,929,634 1.5981 0.71%
2016-10-05 0 2.800 2.800 2.810 2.780 2.870 2,268,000 6,362,060 2.8051 1.585 1.585 1.590 1.573 1.624 4,007,702 1.5875 -1.41%
2016-10-04 0 2.840 2.830 2.850 2.800 2.850 617,000 1,742,005 2.8233 1.607 1.602 1.613 1.585 1.613 1,090,279 1.5978 0.71%
2016-10-03 0 2.820 2.820 2.830 2.810 2.870 677,010 1,914,497 2.8279 1.596 1.596 1.602 1.590 1.624 1,196,320 1.6003 1.08%
2016-09-30 0 2.790 2.790 2.800 2.780 2.830 2,547,000 7,134,920 2.8013 1.579 1.579 1.585 1.573 1.602 4,500,713 1.5853 -2.79%
2016-09-29 0 2.870 2.860 2.880 2.830 2.880 1,763,000 5,034,580 2.8557 1.624 1.619 1.630 1.602 1.630 3,115,335 1.6161 1.41%
2016-09-28 0 2.830 2.810 2.830 2.780 2.870 2,173,784 6,104,499 2.8082 1.602 1.590 1.602 1.573 1.624 3,841,217 1.5892 -0.70%
2016-09-27 0 2.850 2.850 2.870 2.810 2.880 2,192,667 6,256,007 2.8531 1.613 1.613 1.624 1.590 1.630 3,874,584 1.6146 0.00%
2016-09-26 0 2.850 2.850 2.870 2.850 2.910 2,144,000 6,148,310 2.8677 1.613 1.613 1.624 1.613 1.647 3,788,586 1.6229 -3.39%
2016-09-23 0 2.950 2.930 2.960 2.920 3.000 1,336,643 3,933,570 2.9429 1.669 1.658 1.675 1.652 1.698 2,361,934 1.6654 -1.34%
2016-09-22 0 2.990 2.980 3.000 2.940 3.040 3,667,000 10,942,610 2.9841 1.692 1.686 1.698 1.664 1.720 6,479,825 1.6887 1.36%
2016-09-21 0 2.950 2.950 2.960 2.940 3.010 3,838,000 11,406,775 2.9721 1.669 1.669 1.675 1.664 1.703 6,781,994 1.6819 -2.32%
2016-09-20 0 3.020 3.020 3.030 3.000 3.050 2,180,000 6,589,520 3.0227 1.709 1.709 1.715 1.698 1.726 3,852,201 1.7106 -1.95%
2016-09-19 0 3.080 3.060 3.080 3.010 3.120 3,757,631 11,538,451 3.0707 1.743 1.732 1.743 1.703 1.766 6,639,976 1.7377 -0.32%
2016-09-15 0 3.090 3.090 3.100 2.940 3.100 7,588,000 22,994,366 3.0304 1.749 1.749 1.754 1.664 1.754 13,408,485 1.7149 6.55%
2016-09-14 0 2.900 2.900 2.910 2.880 3.000 5,353,000 15,731,022 2.9387 1.641 1.641 1.647 1.630 1.698 9,459,096 1.6631 1.40%
2016-09-13 0 2.860 2.860 2.870 2.850 2.900 4,127,000 11,866,717 2.8754 1.619 1.619 1.624 1.613 1.641 7,292,675 1.6272 1.78%
2016-09-12 0 2.810 2.800 2.810 2.790 2.910 8,925,000 25,201,220 2.8237 1.590 1.585 1.590 1.579 1.647 15,771,051 1.5979 -4.75%
2016-09-09 0 2.950 2.950 2.960 2.930 3.110 10,344,000 31,311,910 3.0271 1.669 1.669 1.675 1.658 1.760 18,278,515 1.7130 -5.14%
2016-09-08 0 3.110 3.100 3.110 3.060 3.300 15,601,000 49,736,190 3.1880 1.760 1.754 1.760 1.732 1.868 27,567,973 1.8041 0.32%
2016-09-07 0 3.100 3.100 3.110 3.070 3.170 5,396,000 16,724,680 3.0995 1.754 1.754 1.760 1.737 1.794 9,535,080 1.7540 -1.27%
2016-09-06 0 3.140 3.130 3.140 2.850 3.150 17,605,000 53,717,180 3.0512 1.777 1.771 1.777 1.613 1.783 31,109,170 1.7267 10.18%
2016-09-05 0 2.850 2.850 2.860 2.810 2.880 3,984,000 11,313,250 2.8397 1.613 1.613 1.619 1.590 1.630 7,039,985 1.6070 1.42%
2016-09-02 0 2.810 2.800 2.810 2.760 2.830 1,686,000 4,714,310 2.7962 1.590 1.585 1.590 1.562 1.602 2,979,271 1.5824 1.08%
2016-09-01 0 2.780 2.780 2.790 2.770 2.850 3,697,452 10,373,198 2.8055 1.573 1.573 1.579 1.568 1.613 6,533,636 1.5877 -0.36%
2016-08-31 0 2.790 2.790 2.810 2.770 2.890 3,456,469 9,727,187 2.8142 1.579 1.579 1.590 1.568 1.635 6,107,804 1.5926 -2.79%
2016-08-30 0 2.870 2.870 2.880 2.820 2.910 2,843,000 8,139,770 2.8631 1.624 1.624 1.630 1.596 1.647 5,023,764 1.6203 -0.35%
2016-08-29 0 2.880 2.880 2.900 2.860 2.950 1,622,000 4,724,505 2.9128 1.630 1.630 1.641 1.619 1.669 2,866,179 1.6484 -1.37%
2016-08-26 0 2.920 2.910 2.920 2.730 2.940 3,365,000 9,619,080 2.8586 1.652 1.647 1.652 1.545 1.664 5,946,172 1.6177 7.35%
2016-08-25 0 2.720 2.720 2.730 2.700 2.820 3,119,816 8,563,002 2.7447 1.539 1.539 1.545 1.528 1.596 5,512,916 1.5533 -3.55%
2016-08-24 0 2.820 2.810 2.830 2.790 2.880 2,596,544 7,324,904 2.8210 1.596 1.590 1.602 1.579 1.630 4,588,261 1.5964 -2.42%
2016-08-23 0 2.890 2.880 2.900 2.840 2.910 1,900,000 5,478,075 2.8832 1.635 1.630 1.641 1.607 1.647 3,357,423 1.6316 0.35%
2016-08-22 0 2.880 2.880 2.890 2.880 2.970 4,798,000 13,980,930 2.9139 1.630 1.630 1.635 1.630 1.681 8,478,375 1.6490 -3.68%
2016-08-19 0 2.990 2.980 3.000 2.950 3.040 1,669,000 4,983,800 2.9861 1.692 1.686 1.698 1.669 1.720 2,949,231 1.6899 -0.66%
2016-08-18 0 3.010 3.020 3.030 2.990 3.100 4,555,667 13,908,364 3.0530 1.703 1.709 1.715 1.692 1.754 8,050,157 1.7277 0.67%
2016-08-17 0 2.990 2.990 3.000 2.980 3.050 4,944,900 14,861,086 3.0053 1.692 1.692 1.698 1.686 1.726 8,737,957 1.7008 -2.29%
2016-08-16 0 3.060 3.050 3.060 2.890 3.090 7,847,000 23,493,867 2.9940 1.732 1.726 1.732 1.635 1.749 13,866,155 1.6943 4.79%
2016-08-15 0 2.920 2.900 2.920 2.840 2.950 7,507,000 21,717,820 2.8930 1.652 1.641 1.652 1.607 1.669 13,265,353 1.6372 -1.35%
2016-08-12 0 2.960 2.960 2.970 2.770 3.110 26,537,000 77,523,000 2.9213 1.675 1.675 1.681 1.568 1.760 46,892,590 1.6532 -12.43%
2016-08-11 0 3.380 3.380 3.390 3.360 3.580 5,792,000 20,022,370 3.4569 1.913 1.913 1.918 1.901 2.026 10,234,838 1.9563 -3.15%
2016-08-10 0 3.490 3.480 3.490 3.440 3.640 7,501,000 26,553,880 3.5400 1.975 1.969 1.975 1.947 2.060 13,254,751 2.0033 0.58%
2016-08-09 0 3.470 3.460 3.470 3.380 3.550 6,637,000 22,866,896 3.4454 1.964 1.958 1.964 1.913 2.009 11,728,007 1.9498 -1.98%
2016-08-08 0 3.540 3.530 3.540 3.320 3.560 12,871,000 44,588,430 3.4643 2.003 1.998 2.003 1.879 2.015 22,743,887 1.9605 7.93%
2016-08-05 0 3.280 3.270 3.280 3.070 3.280 7,861,700 25,188,294 3.2039 1.856 1.851 1.856 1.737 1.856 13,892,131 1.8131 6.49%
2016-08-04 0 3.080 3.070 3.080 3.060 3.160 1,192,000 3,688,776 3.0946 1.743 1.737 1.743 1.732 1.788 2,106,341 1.7513 0.00%
2016-08-03 0 3.080 3.060 3.080 2.930 3.080 2,807,248 8,522,334 3.0358 1.743 1.732 1.743 1.658 1.743 4,960,588 1.7180 1.99%
2016-08-01 0 3.020 3.010 3.030 2.980 3.170 4,350,990 13,238,470 3.0426 1.709 1.703 1.715 1.686 1.794 7,688,480 1.7219 -2.58%
2016-07-29 0 3.100 3.100 3.110 3.070 3.180 7,565,800 23,510,063 3.1074 1.754 1.754 1.760 1.737 1.800 13,369,257 1.7585 -0.32%
2016-07-28 0 3.110 3.100 3.110 2.990 3.150 11,033,000 34,039,955 3.0853 1.760 1.754 1.760 1.692 1.783 19,496,023 1.7460 2.64%
2016-07-27 0 3.030 3.030 3.040 2.860 3.030 22,713,436 66,872,183 2.9442 1.715 1.715 1.720 1.619 1.715 40,136,106 1.6661 10.18%
2016-07-26 0 2.750 2.750 2.760 2.750 2.850 7,696,000 21,402,750 2.7810 1.556 1.556 1.562 1.556 1.613 13,599,328 1.5738 -3.51%
2016-07-25 0 2.850 2.850 2.860 2.790 2.910 8,829,000 25,110,705 2.8441 1.613 1.613 1.619 1.579 1.647 15,601,412 1.6095 1.79%
2016-07-22 0 2.800 2.790 2.800 2.680 2.860 6,428,000 17,830,030 2.7738 1.585 1.579 1.585 1.517 1.619 11,358,691 1.5697 2.94%
2016-07-21 0 2.720 2.710 2.720 2.610 2.780 7,097,405 19,306,458 2.7202 1.539 1.534 1.539 1.477 1.573 12,541,572 1.5394 4.62%
2016-07-20 0 2.600 2.590 2.610 2.580 2.630 2,729,000 7,107,400 2.6044 1.471 1.466 1.477 1.460 1.488 4,822,319 1.4739 1.56%
2016-07-19 0 2.560 2.560 2.580 2.540 2.670 4,421,000 11,457,970 2.5917 1.449 1.449 1.460 1.437 1.511 7,812,192 1.4667 -3.76%
2016-07-18 0 2.660 2.660 2.670 2.650 2.740 1,947,000 5,192,175 2.6668 1.505 1.505 1.511 1.500 1.551 3,440,475 1.5091 -0.37%
2016-07-15 0 2.670 2.670 2.680 2.650 2.720 960,000 2,581,315 2.6889 1.511 1.511 1.517 1.500 1.539 1,696,382 1.5217 0.00%
2016-07-14 0 2.670 2.650 2.670 2.630 2.740 2,165,233 5,790,658 2.6744 1.511 1.500 1.511 1.488 1.551 3,826,106 1.5135 -1.84%
2016-07-13 0 2.720 2.720 2.730 2.710 2.750 2,120,600 5,787,602 2.7292 1.539 1.539 1.545 1.534 1.556 3,747,237 1.5445 0.37%
2016-07-12 0 2.710 2.710 2.720 2.660 2.740 2,060,405 5,579,426 2.7079 1.534 1.534 1.539 1.505 1.551 3,640,869 1.5324 1.88%
2016-07-11 0 2.660 2.650 2.660 2.630 2.680 757,000 2,013,670 2.6601 1.505 1.500 1.505 1.488 1.517 1,337,668 1.5054 1.92%
2016-07-08 0 2.610 2.610 2.630 2.600 2.670 3,113,000 8,183,750 2.6289 1.477 1.477 1.488 1.471 1.511 5,500,872 1.4877 -2.25%
2016-07-07 0 2.670 2.670 2.680 2.640 2.750 1,425,000 3,842,770 2.6967 1.511 1.511 1.517 1.494 1.556 2,518,067 1.5261 0.75%
2016-07-06 0 2.650 2.650 2.660 2.610 2.680 1,072,000 2,824,900 2.6352 1.500 1.500 1.505 1.477 1.517 1,894,293 1.4913 -1.12%
2016-07-05 0 2.680 2.680 2.700 2.680 2.750 900,413 2,444,034 2.7143 1.517 1.517 1.528 1.517 1.556 1,591,088 1.5361 -1.47%
2016-07-04 0 2.720 2.700 2.720 2.660 2.750 2,009,956 5,448,038 2.7105 1.539 1.528 1.539 1.505 1.556 3,551,722 1.5339 1.12%
2016-06-30 0 2.690 2.680 2.700 2.680 2.840 3,651,000 10,078,022 2.7603 1.522 1.517 1.528 1.517 1.607 6,451,552 1.5621 -3.24%
2016-06-29 0 2.780 2.760 2.770 2.600 2.790 2,912,500 7,903,780 2.7137 1.573 1.562 1.568 1.471 1.579 5,146,575 1.5357 7.34%
2016-06-28 0 2.590 2.590 2.600 2.550 2.620 2,968,000 7,702,660 2.5952 1.466 1.466 1.471 1.443 1.483 5,244,647 1.4687 -1.52%
2016-06-27 0 2.630 2.620 2.650 2.570 2.660 1,192,406 3,118,385 2.6152 1.488 1.483 1.500 1.454 1.505 2,107,058 1.4800 -0.38%
2016-06-24 0 2.640 2.640 2.650 2.520 2.760 3,813,000 10,050,370 2.6358 1.494 1.494 1.500 1.426 1.562 6,737,817 1.4916 -3.65%
2016-06-23 0 2.740 2.730 2.760 2.710 2.880 3,694,000 10,322,275 2.7943 1.551 1.545 1.562 1.534 1.630 6,527,536 1.5813 -1.44%
2016-06-22 0 2.780 2.770 2.800 2.590 2.800 5,298,065 14,376,242 2.7135 1.573 1.568 1.585 1.466 1.585 9,362,023 1.5356 5.30%
2016-06-21 0 2.640 2.630 2.640 2.500 2.660 14,863,000 38,087,765 2.5626 1.494 1.488 1.494 1.415 1.505 26,263,880 1.4502 -6.71%
2016-06-20 0 2.830 2.830 2.840 2.780 2.870 1,491,000 4,200,780 2.8174 1.602 1.602 1.607 1.573 1.624 2,634,693 1.5944 -1.05%
2016-06-17 0 2.860 2.860 2.880 2.860 2.940 1,130,000 3,252,740 2.8785 1.619 1.619 1.630 1.619 1.664 1,996,783 1.6290 0.70%
2016-06-16 0 2.840 2.830 2.850 2.810 2.950 2,898,000 8,299,830 2.8640 1.607 1.602 1.613 1.590 1.669 5,120,953 1.6208 -3.73%
2016-06-15 0 2.950 2.950 2.960 2.950 3.060 3,542,000 10,581,990 2.9876 1.669 1.669 1.675 1.669 1.732 6,258,942 1.6907 -1.34%
2016-06-14 0 2.990 2.990 3.000 2.930 3.040 1,727,608 5,176,013 2.9961 1.692 1.692 1.698 1.658 1.720 3,052,795 1.6955 1.01%
2016-06-13 0 2.960 2.950 2.960 2.930 3.030 4,688,940 13,999,217 2.9856 1.675 1.669 1.675 1.658 1.715 8,285,659 1.6896 -2.95%
2016-06-10 0 3.050 3.050 3.070 3.000 3.360 5,908,404 18,483,762 3.1284 1.726 1.726 1.737 1.698 1.901 10,440,531 1.7704 -9.50%
2016-06-08 0 3.370 3.360 3.370 3.280 3.470 4,641,130 15,493,539 3.3383 1.907 1.901 1.907 1.856 1.964 8,201,176 1.8892 -1.46%
2016-06-07 0 3.420 3.410 3.420 3.270 3.450 5,931,000 20,062,100 3.3826 1.935 1.930 1.935 1.851 1.952 10,480,459 1.9142 5.88%
2016-06-06 0 3.230 3.230 3.250 3.190 3.330 1,499,000 4,853,963 3.2381 1.828 1.828 1.839 1.805 1.884 2,648,830 1.8325 -2.12%
2016-06-03 0 3.300 3.290 3.300 3.080 3.330 6,900,000 22,496,065 3.2603 1.868 1.862 1.868 1.743 1.884 12,192,745 1.8450 6.45%
2016-06-02 0 3.100 3.100 3.110 3.050 3.180 1,214,000 3,771,650 3.1068 1.754 1.754 1.760 1.726 1.800 2,145,216 1.7582 -0.64%
2016-06-01 0 3.120 3.120 3.130 3.060 3.230 3,686,390 11,676,455 3.1674 1.766 1.766 1.771 1.732 1.828 6,514,089 1.7925 1.96%
2016-05-31 0 3.060 3.050 3.080 3.050 3.150 2,663,416 8,216,592 3.0850 1.732 1.726 1.743 1.726 1.783 4,706,428 1.7458 -1.29%
2016-05-30 0 3.100 3.090 3.100 3.010 3.150 2,698,000 8,275,401 3.0672 1.754 1.749 1.754 1.703 1.783 4,767,540 1.7358 -1.27%
2016-05-27 0 3.140 3.140 3.150 2.860 3.160 5,572,416 17,079,164 3.0649 1.777 1.777 1.783 1.619 1.788 9,846,818 1.7345 7.53%
2016-05-26 0 2.920 2.930 2.940 2.830 2.990 3,476,230 10,126,790 2.9132 1.652 1.658 1.664 1.602 1.692 6,142,723 1.6486 2.46%
2016-05-25 0 2.850 2.850 2.860 2.820 2.980 2,924,000 8,372,117 2.8632 1.613 1.613 1.619 1.596 1.686 5,166,897 1.6203 -2.06%
2016-05-24 0 2.910 2.900 2.920 2.750 2.960 6,623,091 19,173,572 2.8950 1.647 1.641 1.652 1.556 1.675 11,703,429 1.6383 5.43%
2016-05-23 0 2.760 2.750 2.760 2.560 2.860 5,831,000 15,995,030 2.7431 1.562 1.556 1.562 1.449 1.619 10,303,753 1.5523 7.39%
2016-05-20 0 2.570 2.550 2.570 2.520 2.600 1,103,000 2,820,440 2.5571 1.454 1.443 1.454 1.426 1.471 1,949,072 1.4471 1.58%
2016-05-19 0 2.530 2.520 2.540 2.520 2.640 1,695,000 4,351,120 2.5670 1.432 1.426 1.437 1.426 1.494 2,995,174 1.4527 -3.07%
2016-05-18 0 2.610 2.610 2.620 2.590 2.690 3,523,000 9,287,800 2.6363 1.477 1.477 1.483 1.466 1.522 6,225,368 1.4919 -4.04%
2016-05-17 0 2.720 2.710 2.720 2.530 2.760 3,639,000 9,695,445 2.6643 1.539 1.534 1.539 1.432 1.562 6,430,348 1.5078 9.24%
2016-05-16 0 2.490 2.480 2.500 2.450 2.600 1,375,000 3,463,560 2.5190 1.409 1.403 1.415 1.386 1.471 2,429,714 1.4255 -1.19%
2016-05-13 0 2.520 2.510 2.520 2.500 2.640 1,530,000 3,907,765 2.5541 1.426 1.420 1.426 1.415 1.494 2,703,609 1.4454 -4.55%
2016-05-12 0 2.640 2.640 2.650 2.560 2.740 2,554,000 6,804,420 2.6642 1.494 1.494 1.500 1.449 1.551 4,513,083 1.5077 1.15%
2016-05-11 0 2.610 2.600 2.610 2.540 2.620 1,994,113 5,138,229 2.5767 1.477 1.471 1.477 1.437 1.483 3,523,726 1.4582 1.16%
2016-05-10 0 2.580 2.570 2.580 2.490 2.630 3,138,000 8,025,975 2.5577 1.460 1.454 1.460 1.409 1.488 5,545,048 1.4474 -1.53%
2016-05-09 0 2.620 2.620 2.640 2.490 2.660 3,605,000 9,266,710 2.5705 1.483 1.483 1.494 1.409 1.505 6,370,267 1.4547 1.16%
2016-05-06 0 2.590 2.580 2.590 2.580 2.780 3,287,000 8,687,941 2.6431 1.466 1.460 1.466 1.460 1.573 5,808,341 1.4958 -6.83%
2016-05-05 0 2.780 2.770 2.790 2.730 2.890 2,872,000 8,022,060 2.7932 1.573 1.568 1.579 1.545 1.635 5,075,009 1.5807 -3.81%
2016-05-04 0 2.890 2.870 2.890 2.850 2.960 2,740,000 7,926,690 2.8930 1.635 1.624 1.635 1.613 1.675 4,841,757 1.6372 -2.36%
2016-05-03 0 2.960 2.950 2.970 2.910 3.130 2,186,000 6,491,721 2.9697 1.675 1.669 1.681 1.647 1.771 3,862,803 1.6806 -3.58%
2016-04-29 0 3.070 3.070 3.080 2.810 3.240 6,053,000 18,130,040 2.9952 1.737 1.737 1.743 1.590 1.834 10,696,041 1.6950 5.50%
2016-04-28 0 2.910 2.900 2.910 2.860 3.050 3,683,000 10,856,669 2.9478 1.647 1.641 1.647 1.619 1.726 6,508,099 1.6682 -3.00%
2016-04-27 0 3.000 2.980 3.000 2.960 3.130 4,251,000 12,754,110 3.0003 1.698 1.686 1.698 1.675 1.771 7,511,791 1.6979 -3.85%
2016-04-26 0 3.120 3.110 3.120 3.090 3.310 3,664,600 11,534,776 3.1476 1.766 1.760 1.766 1.749 1.873 6,475,585 1.7813 -4.88%
2016-04-25 0 3.280 3.270 3.290 3.270 3.430 1,851,000 6,213,113 3.3566 1.856 1.851 1.862 1.851 1.941 3,270,836 1.8995 -2.09%
2016-04-22 0 3.350 3.330 3.350 3.200 3.390 2,668,000 8,816,957 3.3047 1.896 1.884 1.896 1.811 1.918 4,714,528 1.8702 2.13%
2016-04-21 0 3.280 3.280 3.300 3.240 3.470 4,505,000 15,059,455 3.3428 1.856 1.856 1.868 1.834 1.964 7,960,626 1.8917 -2.96%
2016-04-20 0 3.380 3.380 3.390 3.320 3.630 3,835,140 13,202,629 3.4425 1.913 1.913 1.918 1.879 2.054 6,776,940 1.9482 -7.14%
2016-04-19 0 3.640 3.620 3.640 3.570 3.700 2,957,000 10,714,725 3.6235 2.060 2.049 2.060 2.020 2.094 5,225,210 2.0506 1.11%
2016-04-18 0 3.600 3.600 3.610 3.520 3.630 1,885,000 6,758,020 3.5852 2.037 2.037 2.043 1.992 2.054 3,330,917 2.0289 -0.83%
2016-04-15 0 3.630 3.610 3.630 3.550 3.650 1,410,000 5,110,190 3.6242 2.054 2.043 2.054 2.009 2.066 2,491,561 2.0510 1.11%
2016-04-14 0 3.590 3.580 3.590 3.530 3.770 4,708,000 17,000,215 3.6109 2.032 2.026 2.032 1.998 2.133 8,319,340 2.0435 -4.01%
2016-04-13 0 3.740 3.730 3.740 3.710 3.890 4,388,000 16,661,985 3.7972 2.117 2.111 2.117 2.100 2.201 7,753,879 2.1489 0.27%
2016-04-12 0 3.730 3.730 3.740 3.620 3.760 2,851,770 10,554,550 3.7011 2.111 2.111 2.117 2.049 2.128 5,039,262 2.0945 0.27%
2016-04-11 0 3.720 3.700 3.730 3.670 3.850 4,471,000 16,741,480 3.7445 2.105 2.094 2.111 2.077 2.179 7,900,545 2.1190 -1.59%
2016-04-08 0 3.780 3.780 3.790 3.560 3.880 10,434,000 39,263,420 3.7630 2.139 2.139 2.145 2.015 2.196 18,437,551 2.1295 3.28%
2016-04-07 0 3.660 3.670 3.690 3.310 3.740 12,696,000 44,732,360 3.5233 2.071 2.077 2.088 1.873 2.117 22,434,651 1.9939 11.25%
2016-04-06 0 3.290 3.280 3.310 3.070 3.360 5,347,000 17,438,200 3.2613 1.862 1.856 1.873 1.737 1.901 9,448,494 1.8456 4.44%
2016-04-05 0 3.150 3.120 3.150 3.060 3.190 1,098,000 3,417,173 3.1122 1.783 1.766 1.783 1.732 1.805 1,940,237 1.7612 0.00%
2016-04-01 0 3.150 3.130 3.170 3.120 3.230 1,752,105 5,538,968 3.1613 1.783 1.771 1.794 1.766 1.828 3,096,083 1.7890 -0.63%
2016-03-31 0 3.170 3.170 3.180 3.060 3.280 2,509,167 7,896,612 3.1471 1.794 1.794 1.800 1.732 1.856 4,433,860 1.7810 -2.16%
2016-03-30 0 3.240 3.220 3.240 3.160 3.300 2,054,620 6,622,116 3.2230 1.834 1.822 1.834 1.788 1.868 3,630,646 1.8239 0.62%
2016-03-29 0 3.220 3.200 3.220 3.020 3.280 6,677,000 21,199,841 3.1751 1.822 1.811 1.822 1.709 1.856 11,798,690 1.7968 6.62%
2016-03-24 0 3.020 2.990 3.020 2.940 3.050 3,303,000 9,920,815 3.0036 1.709 1.692 1.709 1.664 1.726 5,836,614 1.6998 1.00%
2016-03-23 0 2.990 2.990 3.000 2.900 3.100 4,774,000 14,212,555 2.9771 1.692 1.692 1.698 1.641 1.754 8,435,966 1.6848 -0.99%
2016-03-22 0 3.020 3.030 3.050 3.010 3.180 7,366,747 22,781,611 3.0925 1.709 1.715 1.726 1.703 1.800 13,017,517 1.7501 -5.92%
2016-03-21 0 3.210 3.210 3.220 3.070 3.350 4,910,000 15,750,860 3.2079 1.817 1.817 1.822 1.737 1.896 8,676,287 1.8154 1.90%
2016-03-18 0 3.150 3.140 3.150 2.870 3.150 7,134,122 21,695,561 3.0411 1.783 1.777 1.783 1.624 1.783 12,606,454 1.7210 6.78%
2016-03-17 0 2.950 2.940 2.950 2.820 3.070 10,180,557 30,342,871 2.9805 1.669 1.664 1.669 1.596 1.737 17,989,701 1.6867 7.27%
2016-03-16 0 2.750 2.740 2.750 2.690 2.820 1,928,574 5,311,898 2.7543 1.556 1.551 1.556 1.522 1.596 3,407,915 1.5587 3.00%
2016-03-15 0 2.670 2.650 2.670 2.630 2.720 1,144,569 3,041,880 2.6577 1.511 1.500 1.511 1.488 1.539 2,022,527 1.5040 -1.11%
2016-03-14 0 2.700 2.690 2.720 2.680 2.770 1,462,400 3,984,700 2.7248 1.528 1.522 1.539 1.517 1.568 2,584,155 1.5420 0.37%
2016-03-11 0 2.690 2.680 2.700 2.660 2.730 1,102,138 2,978,567 2.7025 1.522 1.517 1.528 1.505 1.545 1,947,549 1.5294 -0.74%
2016-03-10 0 2.710 2.690 2.720 2.680 2.780 845,000 2,299,338 2.7211 1.534 1.522 1.539 1.517 1.573 1,493,169 1.5399 0.37%
2016-03-09 0 2.700 2.700 2.710 2.650 2.770 770,635 2,105,175 2.7317 1.528 1.528 1.534 1.500 1.568 1,361,762 1.5459 -0.74%
2016-03-08 0 2.720 2.710 2.740 2.610 2.780 907,000 2,460,000 2.7122 1.539 1.534 1.551 1.477 1.573 1,602,727 1.5349 -3.55%
2016-03-07 0 2.820 2.790 2.820 2.730 2.850 2,024,000 5,627,530 2.7804 1.596 1.579 1.596 1.545 1.613 3,576,539 1.5735 2.17%
2016-03-04 0 2.760 2.750 2.800 2.750 2.920 2,589,000 7,324,835 2.8292 1.562 1.556 1.585 1.556 1.652 4,574,930 1.6011 0.36%
2016-03-03 0 2.750 2.750 2.780 2.720 2.930 1,862,832 5,211,816 2.7978 1.556 1.556 1.573 1.539 1.658 3,291,744 1.5833 -3.51%
2016-03-02 0 2.850 2.850 2.860 2.670 2.860 3,309,000 9,258,500 2.7980 1.613 1.613 1.619 1.511 1.619 5,847,216 1.5834 7.14%
2016-03-01 0 2.660 2.610 2.660 2.560 2.660 1,633,000 4,268,370 2.6138 1.505 1.477 1.505 1.449 1.505 2,885,616 1.4792 3.10%
2016-02-29 0 2.580 2.570 2.580 2.560 2.650 1,610,000 4,162,010 2.5851 1.460 1.454 1.460 1.449 1.500 2,844,974 1.4629 2.79%
2016-02-26 0 2.510 2.510 2.520 2.470 2.540 685,000 1,717,990 2.5080 1.420 1.420 1.426 1.398 1.437 1,210,439 1.4193 2.45%
2016-02-25 0 2.450 2.440 2.450 2.420 2.540 1,875,000 4,662,910 2.4869 1.386 1.381 1.386 1.370 1.437 3,313,246 1.4074 -2.00%
2016-02-24 0 2.500 2.500 2.520 2.480 2.550 930,000 2,327,530 2.5027 1.415 1.415 1.426 1.403 1.443 1,643,370 1.4163 -1.19%
2016-02-23 0 2.530 2.510 2.540 2.400 2.610 6,871,000 17,194,655 2.5025 1.432 1.420 1.437 1.358 1.477 12,141,500 1.4162 -4.89%
2016-02-22 0 2.660 2.660 2.680 2.580 2.730 1,436,000 3,793,750 2.6419 1.505 1.505 1.517 1.460 1.545 2,537,505 1.4951 -1.12%
2016-02-19 0 2.690 2.670 2.700 2.630 2.720 1,399,000 3,741,455 2.6744 1.522 1.511 1.528 1.488 1.539 2,472,123 1.5135 -0.74%
2016-02-18 0 2.710 2.690 2.710 2.430 2.750 5,589,000 14,736,480 2.6367 1.534 1.522 1.534 1.375 1.556 9,876,123 1.4921 13.87%
2016-02-17 0 2.380 2.370 2.380 2.240 2.410 2,590,000 6,064,775 2.3416 1.347 1.341 1.347 1.268 1.364 4,576,697 1.3251 6.25%
2016-02-16 0 2.240 2.230 2.250 2.190 2.280 842,000 1,892,075 2.2471 1.268 1.262 1.273 1.239 1.290 1,487,868 1.2717 2.28%
2016-02-15 0 2.190 2.180 2.190 2.120 2.220 672,181 1,475,863 2.1956 1.239 1.234 1.239 1.200 1.256 1,187,787 1.2425 3.79%
2016-02-12 0 2.110 2.110 2.120 2.100 2.170 881,000 1,869,900 2.1225 1.194 1.194 1.200 1.188 1.228 1,556,784 1.2011 -3.65%
2016-02-11 0 2.190 2.170 2.190 2.120 2.220 802,000 1,744,880 2.1757 1.239 1.228 1.239 1.200 1.256 1,417,186 1.2312 -3.10%
2016-02-05 0 2.260 2.250 2.300 2.250 2.450 2,349,025 5,503,042 2.3427 1.279 1.273 1.302 1.273 1.386 4,150,879 1.3258 1.35%
2016-02-04 0 2.230 2.210 2.240 2.150 2.240 1,055,000 2,307,490 2.1872 1.262 1.251 1.268 1.217 1.268 1,864,253 1.2378 3.24%
2016-02-03 0 2.160 2.150 2.160 2.100 2.220 1,105,362 2,369,179 2.1434 1.222 1.217 1.222 1.188 1.256 1,953,246 1.2129 -1.82%
2016-02-02 0 2.200 2.180 2.200 2.160 2.250 870,000 1,920,430 2.2074 1.245 1.234 1.245 1.222 1.273 1,537,346 1.2492 -1.35%
2016-02-01 0 2.230 2.210 2.230 2.180 2.270 1,095,000 2,441,050 2.2293 1.262 1.251 1.262 1.234 1.285 1,934,936 1.2616 1.36%
2016-01-29 0 2.200 2.190 2.200 2.170 2.300 4,630,000 10,262,480 2.2165 1.245 1.239 1.245 1.228 1.302 8,181,509 1.2544 -1.79%
2016-01-28 0 2.240 2.210 2.240 2.150 2.240 3,974,000 8,744,790 2.2005 1.268 1.251 1.268 1.217 1.268 7,022,314 1.2453 -0.88%
2016-01-27 0 2.260 2.260 2.270 2.160 2.320 1,880,000 4,201,300 2.2347 1.279 1.279 1.285 1.222 1.313 3,322,081 1.2647 0.00%
2016-01-26 0 2.260 2.250 2.260 2.210 2.350 2,779,000 6,321,105 2.2746 1.279 1.273 1.279 1.251 1.330 4,910,672 1.2872 -5.04%
2016-01-25 0 2.380 2.370 2.390 2.360 2.570 2,010,000 4,926,865 2.4512 1.347 1.341 1.353 1.336 1.454 3,551,800 1.3871 -4.03%
2016-01-22 0 2.480 2.430 2.480 2.250 2.480 1,306,000 3,079,620 2.3581 1.403 1.375 1.403 1.273 1.403 2,307,786 1.3344 9.73%
2016-01-21 0 2.260 2.250 2.260 2.240 2.330 1,282,000 2,907,440 2.2679 1.279 1.273 1.279 1.268 1.319 2,265,377 1.2834 0.00%
2016-01-20 0 2.260 2.250 2.260 2.200 2.450 2,151,000 4,890,460 2.2736 1.279 1.273 1.279 1.245 1.386 3,800,956 1.2866 -7.76%
2016-01-19 0 2.450 2.430 2.450 2.300 2.500 1,616,000 3,892,165 2.4085 1.386 1.375 1.386 1.302 1.415 2,855,576 1.3630 7.46%
2016-01-18 0 2.280 2.260 2.280 2.180 2.290 1,374,000 3,069,970 2.2343 1.290 1.279 1.290 1.234 1.296 2,427,947 1.2644 -0.87%
2016-01-15 0 2.300 2.300 2.320 2.240 2.350 2,595,000 6,004,650 2.3139 1.302 1.302 1.313 1.268 1.330 4,585,532 1.3095 -0.43%
2016-01-14 0 2.310 2.310 2.330 2.110 2.340 2,338,641 5,261,168 2.2497 1.307 1.307 1.319 1.194 1.324 4,132,529 1.2731 2.21%
2016-01-13 0 2.260 2.260 2.270 2.230 2.390 6,365,283 14,665,621 2.3040 1.279 1.279 1.285 1.262 1.353 11,247,866 1.3039 0.89%
2016-01-12 0 2.240 2.220 2.240 2.200 2.600 7,301,000 17,046,970 2.3349 1.268 1.256 1.268 1.245 1.471 12,901,338 1.3213 -12.84%
2016-01-11 0 2.570 2.560 2.570 2.560 2.690 3,608,000 9,499,140 2.6328 1.454 1.449 1.454 1.449 1.522 6,375,569 1.4899 -8.54%
2016-01-08 0 2.810 2.800 2.820 2.800 2.990 2,363,916 6,820,156 2.8851 1.590 1.585 1.596 1.585 1.692 4,177,192 1.6327 -3.44%
2016-01-07 0 2.910 2.910 2.920 2.900 3.150 2,158,000 6,420,521 2.9752 1.647 1.647 1.652 1.641 1.783 3,813,325 1.6837 -7.91%
2016-01-06 0 3.160 3.160 3.170 3.150 3.260 1,523,000 4,826,534 3.1691 1.788 1.788 1.794 1.783 1.845 2,691,239 1.7934 -1.86%
2016-01-05 0 3.220 3.210 3.220 3.080 3.270 2,192,000 6,982,915 3.1856 1.822 1.817 1.822 1.743 1.851 3,873,405 1.8028 1.26%
2016-01-04 0 3.180 3.170 3.190 3.130 3.230 1,359,000 4,316,734 3.1764 1.800 1.794 1.805 1.771 1.828 2,401,441 1.7976 -1.24%
2015-12-31 0 3.220 3.220 3.240 3.180 3.250 2,804,000 9,085,458 3.2402 1.822 1.822 1.834 1.800 1.839 4,954,849 1.8336 -0.92%
2015-12-30 0 3.250 3.240 3.270 3.230 3.300 874,000 2,839,402 3.2487 1.839 1.834 1.851 1.828 1.868 1,544,414 1.8385 0.31%
2015-12-29 0 3.240 3.230 3.240 3.210 3.280 844,000 2,735,060 3.2406 1.834 1.828 1.834 1.817 1.856 1,491,402 1.8339 -0.31%
2015-12-28 0 3.250 3.240 3.250 3.200 3.310 3,120,000 10,157,483 3.2556 1.839 1.834 1.839 1.811 1.873 5,513,241 1.8424 0.31%
2015-12-24 0 3.240 3.240 3.250 3.230 3.460 4,931,000 16,243,300 3.2941 1.834 1.834 1.839 1.828 1.958 8,713,395 1.8642 -5.54%
2015-12-23 0 3.430 3.430 3.450 3.420 3.540 3,250,400 11,297,936 3.4759 1.941 1.941 1.952 1.935 2.003 5,743,666 1.9670 -3.65%
2015-12-22 0 3.560 3.560 3.570 3.460 3.780 6,290,000 22,340,733 3.5518 2.015 2.015 2.020 1.958 2.139 11,114,836 2.0100 -6.56%
2015-12-21 0 3.810 3.810 3.840 3.680 3.860 726,000 2,747,900 3.7850 2.156 2.156 2.173 2.083 2.184 1,282,889 2.1420 1.33%
2015-12-18 0 3.760 3.710 3.760 3.700 3.830 1,286,000 4,826,782 3.7533 2.128 2.100 2.128 2.094 2.167 2,272,445 2.1240 -3.34%
2015-12-17 0 3.890 3.890 3.900 3.720 3.930 1,927,000 7,432,480 3.8570 2.201 2.201 2.207 2.105 2.224 3,405,133 2.1827 5.14%
2015-12-16 0 3.700 3.690 3.720 3.680 3.780 1,645,000 6,130,881 3.7270 2.094 2.088 2.105 2.083 2.139 2,906,821 2.1091 0.00%
2015-12-15 0 3.700 3.670 3.700 3.660 3.810 1,197,000 4,482,225 3.7445 2.094 2.077 2.094 2.071 2.156 2,115,176 2.1191 -0.54%
2015-12-14 0 3.720 3.680 3.720 3.380 3.730 3,297,000 11,801,077 3.5793 2.105 2.083 2.105 1.913 2.111 5,826,012 2.0256 -1.06%
2015-12-11 0 3.760 3.750 3.760 3.750 3.940 1,930,000 7,368,770 3.8180 2.128 2.122 2.128 2.122 2.230 3,410,434 2.1607 -4.33%
2015-12-10 0 3.930 3.920 3.940 3.900 4.000 1,406,000 5,547,652 3.9457 2.224 2.218 2.230 2.207 2.264 2,484,493 2.2329 1.03%
2015-12-09 0 3.890 3.890 3.900 3.830 4.130 3,700,000 14,741,420 3.9842 2.201 2.201 2.207 2.167 2.337 6,538,139 2.2547 -6.04%
2015-12-08 0 4.140 4.130 4.150 4.130 4.250 3,323,000 13,904,920 4.1844 2.343 2.337 2.349 2.337 2.405 5,871,955 2.3680 -2.59%
2015-12-07 0 4.250 4.240 4.280 4.240 4.390 983,000 4,211,080 4.2839 2.405 2.399 2.422 2.399 2.484 1,737,024 2.4243 -0.47%
2015-12-04 0 4.270 4.270 4.300 4.210 4.350 2,304,000 9,858,390 4.2788 2.416 2.416 2.433 2.382 2.462 4,071,317 2.4214 -1.84%
2015-12-03 0 4.350 4.350 4.360 4.300 4.430 1,952,850 8,496,583 4.3509 2.462 2.462 2.467 2.433 2.507 3,450,812 2.4622 -0.91%
2015-12-02 0 4.390 4.370 4.390 4.240 4.420 2,180,000 9,379,640 4.3026 2.484 2.473 2.484 2.399 2.501 3,852,201 2.4349 3.05%
2015-12-01 0 4.260 4.250 4.260 4.250 4.540 1,515,000 6,648,620 4.3885 2.411 2.405 2.411 2.405 2.569 2,677,103 2.4835 -2.29%
2015-11-30 0 4.360 4.360 4.400 4.270 4.450 1,480,600 6,471,594 4.3709 2.467 2.467 2.490 2.416 2.518 2,616,316 2.4736 2.59%
2015-11-27 0 4.250 4.230 4.250 4.200 4.570 3,855,000 16,672,560 4.3249 2.405 2.394 2.405 2.377 2.586 6,812,034 2.4475 -5.35%
2015-11-26 0 4.490 4.480 4.490 4.460 4.710 2,750,000 12,602,020 4.5826 2.541 2.535 2.541 2.524 2.665 4,859,427 2.5933 -2.39%
2015-11-25 0 4.600 4.590 4.600 4.580 4.750 1,939,000 9,033,760 4.6590 2.603 2.598 2.603 2.592 2.688 3,426,338 2.6366 -2.75%
2015-11-24 0 4.730 4.740 4.750 4.500 4.830 4,518,000 21,023,585 4.6533 2.677 2.682 2.688 2.547 2.733 7,983,597 2.6333 0.85%
2015-11-23 0 4.690 4.670 4.700 4.300 4.790 9,068,000 41,630,426 4.5909 2.654 2.643 2.660 2.433 2.711 16,023,741 2.5980 9.58%
2015-11-20 0 4.280 4.250 4.280 3.910 4.350 10,709,756 44,943,678 4.1965 2.422 2.405 2.422 2.213 2.462 18,924,830 2.3749 10.03%
2015-11-19 0 3.890 3.880 3.890 3.700 3.890 5,115,648 19,624,183 3.8361 2.201 2.196 2.201 2.094 2.201 9,039,680 2.1709 4.01%
2015-11-18 0 3.740 3.720 3.750 3.710 3.780 1,030,000 3,864,050 3.7515 2.117 2.105 2.122 2.100 2.139 1,820,076 2.1230 1.08%
2015-11-17 0 3.700 3.680 3.700 3.670 3.750 1,199,000 4,418,800 3.6854 2.094 2.083 2.094 2.077 2.122 2,118,710 2.0856 1.09%
2015-11-16 0 3.660 3.650 3.670 3.640 3.720 1,371,000 5,036,440 3.6736 2.071 2.066 2.077 2.060 2.105 2,422,645 2.0789 0.55%
2015-11-13 0 3.640 3.640 3.670 3.610 3.850 4,777,078 17,776,123 3.7211 2.060 2.060 2.077 2.043 2.179 8,441,405 2.1058 -4.46%
2015-11-12 0 3.810 3.800 3.810 3.660 3.810 988,000 3,732,150 3.7775 2.156 2.150 2.156 2.071 2.156 1,745,860 2.1377 2.70%
2015-11-11 0 3.710 3.680 3.720 3.660 3.840 1,575,000 5,833,405 3.7037 2.100 2.083 2.105 2.071 2.173 2,783,127 2.0960 -2.37%
2015-11-10 0 3.800 3.790 3.800 3.740 3.850 958,000 3,646,310 3.8062 2.150 2.145 2.150 2.117 2.179 1,692,848 2.1540 -2.06%
2015-11-09 0 3.880 3.860 3.880 3.750 3.930 2,878,000 11,099,240 3.8566 2.196 2.184 2.196 2.122 2.224 5,085,612 2.1825 3.19%
2015-11-06 0 3.760 3.760 3.770 3.650 3.760 971,000 3,635,460 3.7440 2.128 2.128 2.133 2.066 2.128 1,715,820 2.1188 0.80%
2015-11-05 0 3.730 3.720 3.730 3.700 3.780 452,000 1,683,050 3.7236 2.111 2.105 2.111 2.094 2.139 798,713 2.1072 0.27%
2015-11-04 0 3.720 3.720 3.730 3.610 3.810 3,410,000 12,717,150 3.7294 2.105 2.105 2.111 2.043 2.156 6,025,690 2.1105 3.05%
2015-11-03 0 3.610 3.610 3.630 3.600 3.750 2,383,000 8,679,635 3.6423 2.043 2.043 2.054 2.037 2.122 4,210,915 2.0612 -2.96%
2015-11-02 0 3.720 3.700 3.740 3.680 3.800 862,000 3,233,840 3.7516 2.105 2.094 2.117 2.083 2.150 1,523,210 2.1230 -0.80%
2015-10-30 0 3.750 3.740 3.780 3.690 3.810 357,000 1,343,990 3.7647 2.122 2.117 2.139 2.088 2.156 630,842 2.1305 -0.79%
2015-10-29 0 3.780 3.780 3.800 3.760 3.860 1,285,000 4,885,220 3.8017 2.139 2.139 2.150 2.128 2.184 2,270,678 2.1514 -1.05%
2015-10-28 0 3.820 3.810 3.830 3.730 3.860 2,470,000 9,426,590 3.8164 2.162 2.156 2.167 2.111 2.184 4,364,649 2.1598 3.24%
2015-10-27 0 3.700 3.670 3.700 3.640 3.760 1,384,000 5,089,400 3.6773 2.094 2.077 2.094 2.060 2.128 2,445,617 2.0810 -0.54%
2015-10-26 0 3.720 3.700 3.720 3.670 3.780 1,825,000 6,780,570 3.7154 2.105 2.094 2.105 2.077 2.139 3,224,893 2.1026 -0.80%
2015-10-23 0 3.750 3.730 3.760 3.700 3.790 1,351,352 5,060,042 3.7444 2.122 2.111 2.128 2.094 2.145 2,387,926 2.1190 0.81%
2015-10-22 0 3.720 3.700 3.720 3.660 3.800 1,620,800 6,012,079 3.7093 2.105 2.094 2.105 2.071 2.150 2,864,058 2.0991 0.00%
2015-10-20 0 3.720 3.720 3.730 3.700 3.830 2,523,400 9,421,503 3.7337 2.105 2.105 2.111 2.094 2.167 4,459,011 2.1129 -3.12%
2015-10-19 0 3.840 3.810 3.840 3.790 3.870 1,281,000 4,901,360 3.8262 2.173 2.156 2.173 2.145 2.190 2,263,610 2.1653 -0.52%
2015-10-16 0 3.860 3.830 3.870 3.810 3.980 2,680,000 10,364,790 3.8675 2.184 2.167 2.190 2.156 2.252 4,735,733 2.1886 1.05%
2015-10-15 0 3.820 3.810 3.820 3.780 3.910 3,692,000 14,120,820 3.8247 2.162 2.156 2.162 2.139 2.213 6,524,002 2.1644 0.53%
2015-10-14 0 3.800 3.760 3.810 3.750 3.960 3,973,800 15,207,172 3.8269 2.150 2.128 2.156 2.122 2.241 7,021,961 2.1657 -2.06%
2015-10-13 0 3.880 3.880 3.900 3.880 4.100 4,027,900 15,957,622 3.9618 2.196 2.196 2.207 2.196 2.320 7,117,559 2.2420 -4.90%
2015-10-12 0 4.080 4.070 4.090 4.000 4.130 2,303,000 9,356,390 4.0627 2.309 2.303 2.315 2.264 2.337 4,069,550 2.2991 0.25%
2015-10-09 0 4.070 4.060 4.070 4.000 4.300 2,887,300 12,012,169 4.1603 2.303 2.298 2.303 2.264 2.433 5,102,045 2.3544 -3.33%
2015-10-08 0 4.210 4.200 4.230 4.020 4.240 3,257,000 13,574,840 4.1679 2.382 2.377 2.394 2.275 2.399 5,755,329 2.3587 2.93%
2015-10-07 0 4.090 4.080 4.130 3.970 4.130 1,974,000 7,960,375 4.0326 2.315 2.309 2.337 2.247 2.337 3,488,185 2.2821 2.25%
2015-10-06 0 4.000 4.000 4.030 4.000 4.130 1,064,000 4,315,135 4.0556 2.264 2.264 2.281 2.264 2.337 1,880,157 2.2951 -2.44%
2015-10-05 0 4.100 4.080 4.100 4.010 4.150 1,541,100 6,311,570 4.0955 2.320 2.309 2.320 2.269 2.349 2,723,223 2.3177 3.02%
2015-10-02 0 3.980 3.980 4.000 3.900 4.020 1,732,800 6,863,429 3.9609 2.252 2.252 2.264 2.207 2.275 3,061,969 2.2415 0.00%
2015-09-30 0 3.980 3.990 4.000 3.650 3.990 1,759,000 6,694,990 3.8061 2.252 2.258 2.264 2.066 2.258 3,108,266 2.1539 6.13%
2015-09-29 0 3.750 3.740 3.750 3.650 3.860 1,869,000 6,998,190 3.7443 2.122 2.117 2.122 2.066 2.184 3,302,644 2.1190 -4.82%
2015-09-25 0 3.940 3.940 3.990 3.860 4.050 857,000 3,378,910 3.9427 2.230 2.230 2.258 2.184 2.292 1,514,374 2.2312 -0.76%
2015-09-24 0 3.970 3.970 3.990 3.800 4.070 1,210,000 4,776,220 3.9473 2.247 2.247 2.258 2.150 2.303 2,138,148 2.2338 -0.25%
2015-09-23 0 3.980 3.980 4.000 3.900 4.090 1,922,000 7,639,090 3.9746 2.252 2.252 2.264 2.207 2.315 3,396,298 2.2492 -3.63%
2015-09-22 0 4.130 4.110 4.140 4.100 4.240 1,403,000 5,807,140 4.1391 2.337 2.326 2.343 2.320 2.399 2,479,191 2.3424 0.49%
2015-09-21 0 4.110 4.110 4.120 4.040 4.170 1,492,000 6,126,340 4.1061 2.326 2.326 2.332 2.286 2.360 2,636,460 2.3237 -1.91%
2015-09-18 0 4.190 4.180 4.190 4.000 4.270 2,355,000 9,715,700 4.1256 2.371 2.366 2.371 2.264 2.416 4,161,437 2.3347 6.08%
2015-09-17 0 3.950 3.940 3.950 3.910 4.200 2,361,000 9,540,140 4.0407 2.235 2.230 2.235 2.213 2.377 4,172,039 2.2867 -4.36%
2015-09-16 0 4.130 4.140 4.170 4.080 4.340 5,345,010 22,362,191 4.1838 2.337 2.343 2.360 2.309 2.456 9,444,977 2.3676 -0.48%
2015-09-15 0 4.150 4.160 4.170 3.810 4.180 8,669,000 34,826,760 4.0174 2.349 2.354 2.360 2.156 2.366 15,318,682 2.2735 7.79%
2015-09-14 0 3.850 3.840 3.850 3.760 3.990 6,275,000 24,195,990 3.8559 2.179 2.173 2.179 2.128 2.258 11,088,330 2.1821 3.22%
2015-09-11 0 3.730 3.730 3.740 3.570 3.850 7,939,000 29,765,810 3.7493 2.111 2.111 2.117 2.020 2.179 14,028,725 2.1218 6.57%
2015-09-10 0 3.500 3.480 3.490 3.440 3.600 3,463,000 12,217,880 3.5281 1.981 1.969 1.975 1.947 2.037 6,119,344 1.9966 -6.42%
2015-09-09 0 3.740 3.730 3.740 3.450 3.760 5,566,000 20,037,340 3.6000 2.117 2.111 2.117 1.952 2.128 9,835,481 2.0373 7.78%
2015-09-08 0 3.470 3.460 3.470 3.140 3.550 4,210,000 14,287,925 3.3938 1.964 1.958 1.964 1.777 2.009 7,439,342 1.9206 10.86%
2015-09-07 0 3.130 3.120 3.130 3.050 3.160 1,375,000 4,269,480 3.1051 1.771 1.766 1.771 1.726 1.788 2,429,714 1.7572 1.29%
2015-09-04 0 3.090 3.070 3.110 3.030 3.300 2,034,000 6,405,550 3.1492 1.749 1.737 1.760 1.715 1.868 3,594,209 1.7822 -4.04%
2015-09-02 0 3.220 3.210 3.220 3.220 3.370 2,275,000 7,408,760 3.2566 1.822 1.817 1.822 1.822 1.907 4,020,072 1.8429 -5.01%
2015-09-01 0 3.390 3.380 3.400 3.300 3.640 1,563,000 5,346,340 3.4206 1.918 1.913 1.924 1.868 2.060 2,761,922 1.9357 -7.63%
2015-08-31 0 3.670 3.650 3.740 3.330 3.750 1,783,000 6,385,260 3.5812 2.077 2.066 2.117 1.884 2.122 3,150,676 2.0266 0.55%
2015-08-28 0 3.650 3.650 3.660 3.620 3.760 3,091,000 11,347,750 3.6712 2.066 2.066 2.071 2.049 2.128 5,461,996 2.0776 1.11%
2015-08-27 0 3.610 3.600 3.650 3.500 3.850 4,358,000 15,738,260 3.6113 2.043 2.037 2.066 1.981 2.179 7,700,867 2.0437 2.56%
2015-08-26 0 3.520 3.520 3.560 3.260 3.700 4,524,000 15,779,810 3.4880 1.992 1.992 2.015 1.845 2.094 7,994,200 1.9739 3.53%
2015-08-25 0 3.400 3.390 3.400 3.270 3.490 5,296,000 17,945,670 3.3885 1.924 1.918 1.924 1.851 1.975 9,358,374 1.9176 3.03%
2015-08-24 0 3.300 3.300 3.310 3.020 3.600 9,043,000 29,137,220 3.2221 1.868 1.868 1.873 1.709 2.037 15,979,564 1.8234 -9.59%
2015-08-21 0 3.650 3.660 3.680 3.600 3.860 6,294,000 23,329,270 3.7066 2.066 2.071 2.083 2.037 2.184 11,121,904 2.0976 -8.75%
2015-08-20 0 4.000 4.000 4.050 4.000 4.180 2,258,000 9,105,630 4.0326 2.264 2.264 2.292 2.264 2.366 3,990,032 2.2821 -5.44%
2015-08-19 0 4.230 4.210 4.230 3.960 4.230 5,074,000 20,634,025 4.0666 2.394 2.382 2.394 2.241 2.394 8,966,085 2.3013 3.93%
2015-08-18 0 4.070 4.070 4.080 3.990 4.710 9,038,000 38,205,175 4.2272 2.303 2.303 2.309 2.258 2.665 15,970,729 2.3922 -12.47%
2015-08-17 0 4.650 4.640 4.660 4.570 5.320 4,825,000 22,844,945 4.7347 2.631 2.626 2.637 2.586 3.011 8,526,086 2.6794 -9.18%
2015-08-14 0 5.120 5.060 5.150 4.860 5.160 2,170,000 10,901,580 5.0238 2.897 2.864 2.914 2.750 2.920 3,834,530 2.8430 6.00%
2015-08-13 0 4.830 4.820 4.830 4.600 4.890 1,047,000 4,967,415 4.7444 2.733 2.728 2.733 2.603 2.767 1,850,117 2.6849 3.43%
2015-08-12 0 4.670 4.680 4.710 4.380 4.890 5,535,000 25,214,130 4.5554 2.643 2.648 2.665 2.479 2.767 9,780,702 2.5779 -5.08%
2015-08-11 0 4.920 4.850 4.920 4.800 5.200 4,387,000 22,164,265 5.0523 2.784 2.745 2.784 2.716 2.943 7,752,112 2.8591 -3.15%
2015-08-10 0 5.080 5.080 5.090 5.060 5.150 3,064,000 15,617,360 5.0970 2.875 2.875 2.880 2.864 2.914 5,414,286 2.8845 0.00%
2015-08-07 0 5.080 5.080 5.090 5.070 5.180 1,164,000 5,933,520 5.0975 2.875 2.875 2.880 2.869 2.931 2,056,863 2.8847 0.40%
2015-08-06 0 5.060 5.060 5.080 5.060 5.130 593,000 3,014,000 5.0826 2.864 2.864 2.875 2.864 2.903 1,047,869 2.8763 -1.36%
2015-08-05 0 5.130 5.130 5.150 5.100 5.220 1,023,000 5,278,755 5.1601 2.903 2.903 2.914 2.886 2.954 1,807,707 2.9201 0.00%
2015-08-04 0 5.130 5.130 5.200 5.010 5.260 505,000 2,596,830 5.1422 2.903 2.903 2.943 2.835 2.977 892,368 2.9100 1.58%
2015-08-03 0 5.050 5.050 5.100 5.050 5.220 676,000 3,453,890 5.1093 2.858 2.858 2.886 2.858 2.954 1,194,536 2.8914 -3.26%
2015-07-31 0 5.220 5.220 5.250 5.030 5.310 1,532,000 7,904,060 5.1593 2.954 2.954 2.971 2.847 3.005 2,707,143 2.9197 2.76%
2015-07-30 0 5.080 5.060 5.200 5.060 5.400 2,859,000 15,014,775 5.2518 2.875 2.864 2.943 2.864 3.056 5,052,037 2.9720 -1.36%
2015-07-29 0 5.150 5.150 5.200 5.010 5.480 3,065,000 15,906,370 5.1897 2.914 2.914 2.943 2.835 3.101 5,416,053 2.9369 -1.34%
2015-07-28 0 5.220 5.200 5.220 5.050 5.610 8,251,000 43,339,910 5.2527 2.954 2.943 2.954 2.858 3.175 14,580,049 2.9725 -5.09%
2015-07-27 0 5.500 5.500 5.540 5.200 6.060 6,268,000 34,987,427 5.5819 3.113 3.113 3.135 2.943 3.429 11,075,960 3.1589 -9.39%
2015-07-24 0 6.070 6.060 6.070 6.000 6.160 2,237,000 13,554,580 6.0593 3.435 3.429 3.435 3.395 3.486 3,952,923 3.4290 -0.65%
2015-07-23 0 6.110 6.060 6.140 6.010 6.220 4,955,000 30,373,380 6.1298 3.458 3.429 3.475 3.401 3.520 8,755,805 3.4689 -1.93%
2015-07-22 0 6.230 6.200 6.240 6.050 6.600 8,067,000 50,164,710 6.2185 3.526 3.509 3.531 3.424 3.735 14,254,909 3.5191 -7.84%
2015-07-21 0 6.760 6.750 6.800 6.750 7.000 1,385,000 9,456,450 6.8278 3.826 3.820 3.848 3.820 3.961 2,447,384 3.8639 -3.29%
2015-07-20 0 6.990 6.980 6.990 6.800 7.050 1,079,000 7,456,270 6.9104 3.956 3.950 3.956 3.848 3.990 1,906,663 3.9106 2.19%
2015-07-17 0 6.840 6.800 6.840 6.600 6.900 1,571,000 10,649,080 6.7785 3.871 3.848 3.871 3.735 3.905 2,776,058 3.8360 2.55%
2015-07-16 0 6.670 6.650 6.700 6.560 6.780 565,000 3,789,770 6.7076 3.775 3.763 3.792 3.712 3.837 998,391 3.7959 -0.89%
2015-07-15 0 6.730 6.690 6.790 6.660 6.920 2,874,000 19,475,645 6.7765 3.809 3.786 3.843 3.769 3.916 5,078,543 3.8349 0.15%
2015-07-14 0 6.720 6.700 6.750 6.500 6.950 5,146,000 34,693,550 6.7418 3.803 3.792 3.820 3.678 3.933 9,093,314 3.8153 1.36%
2015-07-13 0 6.630 6.620 6.630 6.170 6.710 3,560,000 22,758,985 6.3930 3.752 3.746 3.752 3.492 3.797 6,290,750 3.6178 4.74%
2015-07-10 0 6.330 6.330 6.340 6.040 7.100 4,544,950 29,736,238 6.5427 3.582 3.582 3.588 3.418 4.018 8,031,220 3.7026 -1.86%
2015-07-09 0 6.450 6.360 6.450 5.180 6.600 7,895,000 48,246,735 6.1110 3.650 3.599 3.650 2.931 3.735 13,950,974 3.4583 25.24%
2015-07-08 0 5.150 5.000 5.200 3.990 5.200 11,356,000 54,889,700 4.8335 2.914 2.830 2.943 2.258 2.943 20,066,784 2.7354 -6.02%
2015-07-07 0 5.480 5.410 5.490 5.240 6.150 6,371,000 35,695,270 5.6028 3.101 3.062 3.107 2.965 3.480 11,257,968 3.1707 -8.67%
2015-07-06 0 6.000 5.950 6.050 5.680 7.200 12,965,932 78,910,149 6.0860 3.395 3.367 3.424 3.214 4.075 22,911,638 3.4441 -17.01%
2015-07-03 0 7.230 7.220 7.240 6.980 7.500 5,026,300 36,419,562 7.2458 4.092 4.086 4.097 3.950 4.244 8,881,796 4.1005 -4.24%
2015-07-02 0 7.550 7.550 7.590 7.160 7.770 4,267,500 32,027,230 7.5049 4.273 4.273 4.295 4.052 4.397 7,540,948 4.2471 5.59%
2015-06-30 0 7.150 7.160 7.180 6.860 7.190 5,708,000 40,005,325 7.0086 4.046 4.052 4.063 3.882 4.069 10,086,404 3.9663 8.50%
2015-06-29 0 6.590 6.590 6.600 6.070 7.380 5,279,000 35,229,380 6.6735 3.729 3.729 3.735 3.435 4.176 9,328,333 3.7766 -9.60%
2015-06-26 0 7.290 7.240 7.300 7.130 7.430 980,000 7,131,710 7.2773 4.125 4.097 4.131 4.035 4.205 1,731,723 4.1183 -1.22%
2015-06-25 0 7.380 7.350 7.380 7.300 7.470 1,114,000 8,212,320 7.3719 4.176 4.159 4.176 4.131 4.227 1,968,510 4.1718 0.96%
2015-06-24 0 7.310 7.300 7.310 7.200 7.650 1,878,000 13,852,550 7.3762 4.137 4.131 4.137 4.075 4.329 3,318,547 4.1743 -2.01%
2015-06-23 0 7.460 7.450 7.520 7.340 7.630 1,038,000 7,775,360 7.4907 4.222 4.216 4.256 4.154 4.318 1,834,213 4.2391 1.63%
2015-06-22 0 7.340 7.310 7.380 7.110 7.500 1,141,000 8,354,320 7.3219 4.154 4.137 4.176 4.024 4.244 2,016,221 4.1436 -2.39%
2015-06-19 0 7.520 7.500 7.550 7.500 7.780 1,842,000 13,988,590 7.5942 4.256 4.244 4.273 4.244 4.403 3,254,933 4.2977 -2.21%
2015-06-18 0 7.690 7.610 7.690 7.210 7.780 3,452,000 26,165,700 7.5799 4.352 4.307 4.352 4.080 4.403 6,099,907 4.2895 5.63%
2015-06-17 0 7.280 7.210 7.290 7.070 7.400 1,752,000 12,590,570 7.1864 4.120 4.080 4.125 4.001 4.188 3,095,897 4.0669 0.97%
2015-06-16 0 7.210 7.200 7.220 7.050 7.600 3,033,000 21,923,610 7.2284 4.080 4.075 4.086 3.990 4.301 5,359,507 4.0906 -5.26%
2015-06-15 0 7.610 7.520 7.610 7.480 7.710 1,092,000 8,298,285 7.5992 4.307 4.256 4.307 4.233 4.363 1,929,634 4.3004 -1.42%
2015-06-12 0 7.720 7.700 7.780 7.380 7.780 2,691,000 20,269,500 7.5323 4.369 4.358 4.403 4.176 4.403 4,755,171 4.2626 5.46%
2015-06-11 0 7.320 7.340 7.380 7.170 7.790 1,837,000 13,672,340 7.4428 4.142 4.154 4.176 4.058 4.408 3,246,097 4.2119 -2.40%
2015-06-10 0 7.500 7.400 7.540 7.010 7.660 4,970,000 36,855,240 7.4155 4.244 4.188 4.267 3.967 4.335 8,782,311 4.1965 7.60%
2015-06-09 0 6.970 6.950 7.040 6.600 7.430 6,562,000 45,612,990 6.9511 3.944 3.933 3.984 3.735 4.205 11,595,477 3.9337 -3.86%
2015-06-08 0 7.250 7.220 7.250 7.010 7.850 4,289,000 31,389,970 7.3187 4.103 4.086 4.103 3.967 4.442 7,578,940 4.1417 -4.35%
2015-06-05 0 7.580 7.580 7.600 7.530 8.240 3,286,000 25,618,850 7.7964 4.290 4.290 4.301 4.261 4.663 5,806,574 4.4120 -5.60%
2015-06-04 0 8.030 8.030 8.210 7.850 8.370 3,105,000 25,320,700 8.1548 4.544 4.544 4.646 4.442 4.737 5,486,735 4.6149 0.25%
2015-06-03 0 8.010 8.010 8.030 7.910 8.500 3,349,000 27,043,170 8.0750 4.533 4.533 4.544 4.476 4.810 5,917,899 4.5697 -4.07%
2015-06-02 0 8.350 8.310 8.380 8.310 8.840 4,018,000 34,689,605 8.6336 4.725 4.703 4.742 4.703 5.003 7,100,065 4.8858 -1.88%
2015-06-01 0 8.510 8.500 8.510 8.110 8.740 4,945,850 42,177,995 8.5280 4.816 4.810 4.816 4.590 4.946 8,739,636 4.8261 2.04%
2015-05-29 0 8.340 8.320 8.350 8.090 8.480 3,122,000 25,937,680 8.3080 4.720 4.708 4.725 4.578 4.799 5,516,775 4.7016 1.58%
2015-05-28 0 8.210 8.210 8.250 7.810 8.850 7,377,000 62,618,350 8.4883 4.646 4.646 4.669 4.420 5.008 13,035,635 4.8036 -4.98%
2015-05-27 0 8.640 8.620 8.640 8.270 8.700 8,130,000 69,199,215 8.5116 4.889 4.878 4.889 4.680 4.923 14,366,234 4.8168 -0.12%
2015-05-26 0 8.650 8.590 8.660 8.010 8.700 7,249,994 60,783,540 8.3839 4.895 4.861 4.901 4.533 4.923 12,811,207 4.7446 9.49%
2015-05-22 0 7.900 7.850 7.910 7.860 8.120 2,966,000 23,484,090 7.9178 4.471 4.442 4.476 4.448 4.595 5,241,113 4.4807 -0.75%
2015-05-21 0 7.960 7.930 8.000 7.760 8.230 3,901,300 31,024,448 7.9523 4.505 4.488 4.527 4.391 4.657 6,893,849 4.5003 -0.13%
2015-05-20 0 7.970 7.970 7.980 7.760 8.320 9,402,035 75,137,191 7.9916 4.510 4.510 4.516 4.391 4.708 16,614,002 4.5225 -3.86%
2015-05-19 0 8.290 8.280 8.330 7.230 8.340 20,155,000 159,684,590 7.9228 4.691 4.686 4.714 4.092 4.720 35,615,185 4.4836 17.09%
2015-05-18 0 7.080 7.080 7.090 6.900 7.450 8,058,000 57,752,475 7.1671 4.007 4.007 4.012 3.905 4.216 14,239,006 4.0559 2.02%
2015-05-15 0 6.940 6.920 6.940 6.860 7.390 7,244,000 50,716,659 7.0012 3.927 3.916 3.927 3.882 4.182 12,800,615 3.9620 -4.54%
2015-05-14 0 7.270 7.230 7.300 6.950 7.400 8,409,000 60,385,695 7.1811 4.114 4.092 4.131 3.933 4.188 14,859,245 4.0638 -1.89%
2015-05-13 0 7.410 7.400 7.410 7.320 7.780 5,226,000 38,992,950 7.4613 4.193 4.188 4.193 4.142 4.403 9,234,679 4.2224 -2.37%
2015-05-12 0 7.590 7.530 7.580 7.530 8.000 12,891,000 99,491,990 7.7179 4.295 4.261 4.290 4.261 4.527 22,779,228 4.3677 0.00%
2015-05-11 0 7.590 7.500 7.590 6.910 7.800 14,801,000 110,617,020 7.4736 4.295 4.244 4.295 3.910 4.414 26,154,322 4.2294 8.74%
2015-05-08 0 6.980 6.950 6.990 6.540 7.000 11,116,000 76,399,950 6.8730 3.950 3.933 3.956 3.701 3.961 19,642,689 3.8895 8.89%
2015-05-07 0 6.410 6.360 6.410 6.150 6.910 9,032,000 59,098,140 6.5432 3.627 3.599 3.627 3.480 3.910 15,960,126 3.7029 -4.04%
2015-05-06 0 6.680 6.680 6.690 6.650 7.140 13,474,001 92,368,986 6.8553 3.780 3.780 3.786 3.763 4.041 23,809,429 3.8795 3.41%
2015-05-05 0 6.460 6.450 6.460 6.010 7.100 14,923,502 99,627,257 6.6759 3.656 3.650 3.656 3.401 4.018 26,370,790 3.7779 1.25%
2015-05-04 0 6.380 6.400 6.420 5.450 6.520 13,002,501 78,061,280 6.0036 3.611 3.622 3.633 3.084 3.690 22,976,258 3.3975 17.93%
2015-04-30 0 5.410 5.420 5.440 4.820 5.570 8,333,000 43,116,790 5.1742 3.062 3.067 3.079 2.728 3.152 14,724,948 2.9281 11.55%
2015-04-29 0 4.850 4.800 4.880 4.640 4.980 4,113,000 19,419,950 4.7216 2.745 2.716 2.762 2.626 2.818 7,267,936 2.6720 1.04%
2015-04-28 0 4.800 4.770 4.810 4.710 5.050 5,968,000 28,801,275 4.8260 2.716 2.699 2.722 2.665 2.858 10,545,841 2.7311 -5.33%
2015-04-27 0 5.070 5.070 5.150 4.980 5.350 2,704,000 13,814,790 5.1090 2.869 2.869 2.914 2.818 3.028 4,778,142 2.8912 -0.98%
2015-04-24 0 5.120 5.120 5.130 4.930 5.150 1,734,000 8,768,840 5.0570 2.897 2.897 2.903 2.790 2.914 3,064,090 2.8618 4.07%
2015-04-23 0 4.920 4.910 5.000 4.900 5.320 4,709,000 24,303,950 5.1612 2.784 2.779 2.830 2.773 3.011 8,321,107 2.9208 -2.19%
2015-04-22 0 5.030 5.030 5.050 4.740 5.080 2,690,000 13,434,740 4.9943 2.847 2.847 2.858 2.682 2.875 4,753,403 2.8263 6.57%
2015-04-21 0 4.720 4.710 4.780 4.520 5.110 6,164,000 28,977,790 4.7011 2.671 2.665 2.705 2.558 2.892 10,892,186 2.6604 -3.08%
2015-04-20 0 4.870 4.860 4.900 4.790 5.380 10,952,000 54,700,160 4.9945 2.756 2.750 2.773 2.711 3.045 19,352,890 2.8265 -10.81%
2015-04-17 0 5.460 5.460 5.480 5.350 5.820 5,905,000 32,706,030 5.5387 3.090 3.090 3.101 3.028 3.294 10,434,516 3.1344 -3.70%
2015-04-16 0 5.670 5.630 5.680 5.300 5.850 6,532,000 36,969,820 5.6598 3.209 3.186 3.214 2.999 3.311 11,542,465 3.2029 3.66%
2015-04-15 0 5.470 5.470 5.530 5.450 5.850 6,589,000 37,089,920 5.6291 3.096 3.096 3.129 3.084 3.311 11,643,188 3.1855 0.00%
2015-04-14 0 5.470 5.400 5.460 5.270 5.860 13,200,500 74,501,295 5.6438 3.096 3.056 3.090 2.982 3.316 23,326,135 3.1939 -1.97%
2015-04-13 0 5.580 5.510 5.600 5.020 5.970 27,141,000 149,856,080 5.5214 3.158 3.118 3.169 2.841 3.378 47,959,897 3.1246 12.50%
2015-04-10 0 4.960 4.940 4.950 4.550 5.250 11,885,000 59,311,720 4.9905 2.807 2.796 2.801 2.575 2.971 21,001,561 2.8242 0.40%
2015-04-09 0 4.940 4.940 4.980 4.400 5.440 39,672,000 194,088,335 4.8923 2.796 2.796 2.818 2.490 3.079 70,102,982 2.7686 14.88%
2015-04-08 0 4.300 4.290 4.300 4.020 4.390 15,036,000 63,507,520 4.2237 2.433 2.428 2.433 2.275 2.484 26,569,582 2.3902 4.12%
2015-04-02 0 4.130 4.090 4.130 3.600 4.200 22,537,000 91,074,940 4.0411 2.337 2.315 2.337 2.037 2.377 39,824,332 2.2869 16.67%
2015-04-01 0 3.540 3.530 3.540 3.540 3.900 6,886,000 25,676,625 3.7288 2.003 1.998 2.003 2.003 2.207 12,168,006 2.1102 -7.57%
2015-03-31 0 3.830 3.870 3.900 3.760 4.250 47,907,000 191,824,755 4.0041 2.167 2.190 2.207 2.128 2.405 84,654,759 2.2660

Webb-site Database - Powered By Linux Group

Back to top