Regina Miracle International (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02199  2015-10-08    
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
2026-05-14 0 1.820 1.810 1.850 1.810 1.830 195,000 353,500 1.8128 1.820 1.810 1.850 1.810 1.830 195,000 1.8128 -0.55%
2026-05-13 0 1.830 1.830 1.870 1.830 1.880 7,000 13,110 1.8729 1.830 1.830 1.870 1.830 1.880 7,000 1.8729 -2.14%
2026-05-12 0 1.870 1.830 1.940 1.830 1.880 68,000 127,540 1.8756 1.870 1.830 1.940 1.830 1.880 68,000 1.8756 1.63%
2026-05-11 0 1.840 1.830 1.870 1.840 1.890 22,000 41,440 1.8836 1.840 1.830 1.870 1.840 1.890 22,000 1.8836 -1.60%
2026-05-08 0 1.870 1.840 1.880 1.850 1.880 196,000 366,720 1.8710 1.870 1.840 1.880 1.850 1.880 196,000 1.8710 0.54%
2026-05-07 0 1.860 1.850 1.870 1.830 1.870 47,000 86,870 1.8483 1.860 1.850 1.870 1.830 1.870 47,000 1.8483 1.64%
2026-05-06 0 1.830 1.830 1.850 1.830 1.910 150,000 282,180 1.8812 1.830 1.830 1.850 1.830 1.910 150,000 1.8812 -2.14%
2026-05-05 0 1.870 1.850 1.880 - - 0 0 - 1.870 1.850 1.880 - - 0 - 0.00%
2026-05-04 0 1.870 1.840 1.880 1.820 1.870 22,000 40,770 1.8532 1.870 1.840 1.880 1.820 1.870 22,000 1.8532 2.75%
2026-04-30 0 1.820 1.820 1.860 1.810 1.890 236,000 434,380 1.8406 1.820 1.820 1.860 1.810 1.890 236,000 1.8406 -4.21%
2026-04-29 0 1.900 1.900 1.940 1.870 1.930 271,000 514,990 1.9003 1.900 1.900 1.940 1.870 1.930 271,000 1.9003 2.15%
2026-04-28 0 1.860 1.850 1.920 1.850 1.940 313,000 597,790 1.9099 1.860 1.850 1.920 1.850 1.940 313,000 1.9099 -5.10%
2026-04-27 0 1.960 1.960 1.990 1.870 2.020 409,000 789,420 1.9301 1.960 1.960 1.990 1.870 2.020 409,000 1.9301 -2.49%
2026-04-24 0 2.010 2.010 2.040 1.900 2.010 269,000 523,720 1.9469 2.010 2.010 2.040 1.900 2.010 269,000 1.9469 5.79%
2026-04-23 0 1.900 1.900 1.930 1.860 1.930 190,000 361,110 1.9006 1.900 1.900 1.930 1.860 1.930 190,000 1.9006 1.60%
2026-04-22 0 1.870 1.870 1.930 1.850 1.950 232,000 441,090 1.9013 1.870 1.870 1.930 1.850 1.950 232,000 1.9013 0.00%
2026-04-21 0 1.870 1.870 1.920 1.870 1.960 269,000 517,850 1.9251 1.870 1.870 1.920 1.870 1.960 269,000 1.9251 -3.61%
2026-04-20 0 1.940 1.940 1.980 1.940 1.980 219,000 427,960 1.9542 1.940 1.940 1.980 1.940 1.980 219,000 1.9542 -1.02%
2026-04-17 0 2.010 2.000 2.040 2.010 2.060 215,000 435,340 2.0248 1.960 1.950 1.989 1.960 2.009 220,485 1.9745 -2.43%
2026-04-16 0 2.060 2.000 2.060 1.970 2.060 231,000 461,740 1.9989 2.009 1.950 2.009 1.921 2.009 236,893 1.9492 3.00%
2026-04-15 0 2.000 2.000 2.040 2.000 2.050 223,000 450,290 2.0192 1.950 1.950 1.989 1.950 1.999 228,689 1.9690 0.00%
2026-04-14 0 2.000 2.060 2.110 2.000 2.070 258,000 521,650 2.0219 1.950 2.009 2.058 1.950 2.019 264,582 1.9716 0.50%
2026-04-13 0 1.990 1.970 2.010 1.990 2.030 273,000 547,330 2.0049 1.940 1.921 1.960 1.940 1.980 279,964 1.9550 -1.97%
2026-04-10 0 2.030 2.030 2.100 1.990 2.140 613,000 1,241,080 2.0246 1.980 1.980 2.048 1.940 2.087 628,638 1.9742 0.00%
2026-04-09 0 2.030 1.990 2.030 1.990 2.060 244,000 488,950 2.0039 1.980 1.940 1.980 1.940 2.009 250,224 1.9540 1.00%
2026-04-08 0 2.010 2.010 2.040 1.990 2.040 531,000 1,061,710 1.9995 1.960 1.960 1.989 1.940 1.989 544,546 1.9497 -1.95%
2026-04-02 0 2.050 2.050 2.100 2.010 2.050 32,000 64,620 2.0194 1.999 1.999 2.048 1.960 1.999 32,816 1.9691 0.99%
2026-04-01 0 2.030 2.020 2.130 2.020 2.060 271,000 555,660 2.0504 1.980 1.970 2.077 1.970 2.009 277,913 1.9994 2.01%
2026-03-31 0 1.990 1.990 2.050 1.990 2.040 189,000 378,790 2.0042 1.940 1.940 1.999 1.940 1.989 193,821 1.9543 0.00%
2026-03-30 0 1.990 1.990 2.070 1.950 2.020 367,000 732,800 1.9967 1.940 1.940 2.019 1.901 1.970 376,362 1.9471 -1.49%
2026-03-27 0 2.020 2.020 2.070 1.990 2.100 258,000 520,000 2.0155 1.970 1.970 2.019 1.940 2.048 264,582 1.9654 1.51%
2026-03-26 0 1.990 1.990 2.040 1.990 2.100 224,000 451,850 2.0172 1.940 1.940 1.989 1.940 2.048 229,714 1.9670 0.00%
2026-03-25 0 1.990 1.990 2.060 1.990 2.080 373,000 751,370 2.0144 1.940 1.940 2.009 1.940 2.028 382,515 1.9643 0.00%
2026-03-24 0 1.990 1.980 1.990 1.980 2.150 177,000 363,370 2.0529 1.940 1.931 1.940 1.931 2.097 181,515 2.0019 -3.40%
2026-03-23 0 2.060 2.000 2.060 2.000 2.120 289,000 590,700 2.0439 2.009 1.950 2.009 1.950 2.067 296,372 1.9931 -1.90%
2026-03-20 0 2.100 2.090 2.100 2.060 2.160 387,000 819,110 2.1166 2.048 2.038 2.048 2.009 2.106 396,872 2.0639 -2.33%
2026-03-19 0 2.150 2.150 2.230 2.150 2.250 239,000 525,520 2.1988 2.097 2.097 2.175 2.097 2.194 245,097 2.1441 -3.15%
2026-03-18 0 2.220 2.220 2.250 2.190 2.250 223,000 495,500 2.2220 2.165 2.165 2.194 2.136 2.194 228,689 2.1667 0.91%
2026-03-17 0 2.200 2.200 2.220 2.170 2.250 322,000 713,570 2.2161 2.145 2.145 2.165 2.116 2.194 330,214 2.1609 -1.35%
2026-03-16 0 2.230 2.230 2.290 2.200 2.290 257,000 574,770 2.2365 2.175 2.175 2.233 2.145 2.233 263,556 2.1808 0.45%
2026-03-13 0 2.220 2.220 2.230 2.220 2.260 237,000 528,150 2.2285 2.165 2.165 2.175 2.165 2.204 243,046 2.1730 -1.33%
2026-03-12 0 2.250 2.250 2.290 2.250 2.290 148,000 335,300 2.2655 2.194 2.194 2.233 2.194 2.233 151,776 2.2092 0.90%
2026-03-11 0 2.230 2.230 2.270 2.230 2.380 271,000 615,470 2.2711 2.175 2.175 2.214 2.175 2.321 277,913 2.2146 -4.70%
2026-03-10 0 2.340 2.300 2.360 2.300 2.370 133,000 309,490 2.3270 2.282 2.243 2.301 2.243 2.311 136,393 2.2691 1.74%
2026-03-09 0 2.300 2.300 2.360 2.300 2.360 217,000 502,060 2.3136 2.243 2.243 2.301 2.243 2.301 222,536 2.2561 -1.29%
2026-03-06 0 2.330 2.330 2.380 2.330 2.400 166,000 392,930 2.3670 2.272 2.272 2.321 2.272 2.340 170,235 2.3082 0.00%
2026-03-05 0 2.330 2.330 2.400 2.330 2.400 143,000 339,090 2.3713 2.272 2.272 2.340 2.272 2.340 146,648 2.3123 0.00%
2026-03-04 0 2.330 2.330 2.390 2.330 2.470 163,000 387,790 2.3791 2.272 2.272 2.331 2.272 2.409 167,158 2.3199 -1.69%
2026-03-03 0 2.370 2.360 2.370 2.370 2.450 314,000 757,170 2.4114 2.311 2.301 2.311 2.311 2.389 322,010 2.3514 0.85%
2026-03-02 0 2.350 2.350 2.390 2.350 2.380 90,000 212,260 2.3584 2.292 2.292 2.331 2.292 2.321 92,296 2.2998 -0.84%
2026-02-27 0 2.370 2.370 2.440 2.370 2.490 340,000 824,490 2.4250 2.311 2.311 2.379 2.311 2.428 348,673 2.3646 -3.27%
2026-02-26 0 2.450 2.450 2.480 2.450 2.490 160,000 395,210 2.4701 2.389 2.389 2.418 2.389 2.428 164,082 2.4086 -1.21%
2026-02-25 0 2.480 2.430 2.480 2.430 2.550 402,000 1,000,470 2.4887 2.418 2.370 2.418 2.370 2.487 412,255 2.4268 1.64%
2026-02-24 0 2.440 2.440 2.500 2.380 2.480 199,000 488,120 2.4529 2.379 2.379 2.438 2.321 2.418 204,077 2.3918 2.52%
2026-02-23 0 2.380 2.380 2.430 2.360 2.520 577,000 1,432,190 2.4821 2.321 2.321 2.370 2.301 2.457 591,719 2.4204 -3.64%
2026-02-20 0 2.470 2.470 2.490 2.370 2.500 309,000 762,290 2.4670 2.409 2.409 2.428 2.311 2.438 316,883 2.4056 4.22%
2026-02-16 0 2.370 2.360 2.450 2.360 2.470 172,000 417,590 2.4278 2.311 2.301 2.389 2.301 2.409 176,388 2.3675 -0.84%
2026-02-13 0 2.390 2.390 2.490 2.390 2.500 206,000 508,720 2.4695 2.331 2.331 2.428 2.331 2.438 211,255 2.4081 -3.63%
2026-02-12 0 2.480 2.450 2.500 2.470 2.500 227,000 565,230 2.4900 2.418 2.389 2.438 2.409 2.438 232,791 2.4281 -0.80%
2026-02-11 0 2.500 2.490 2.500 2.490 2.530 521,000 1,305,710 2.5062 2.438 2.428 2.438 2.428 2.467 534,291 2.4438 0.81%
2026-02-10 0 2.480 2.470 2.480 2.460 2.500 320,000 792,240 2.4758 2.418 2.409 2.418 2.399 2.438 328,163 2.4142 1.22%
2026-02-09 0 2.450 2.450 2.480 2.450 2.490 361,000 896,210 2.4826 2.389 2.389 2.418 2.389 2.428 370,209 2.4208 -0.81%
2026-02-06 0 2.470 2.470 2.500 2.460 2.510 314,000 781,580 2.4891 2.409 2.409 2.438 2.399 2.448 322,010 2.4272 -1.98%
2026-02-05 0 2.520 2.500 2.520 2.380 2.600 921,000 2,318,510 2.5174 2.457 2.438 2.457 2.321 2.535 944,495 2.4548 4.13%
2026-02-04 0 2.420 2.410 2.490 2.310 2.500 456,000 1,108,360 2.4306 2.360 2.350 2.428 2.253 2.438 467,633 2.3702 5.22%
2026-02-03 0 2.300 2.300 2.370 2.300 2.350 250,000 578,690 2.3148 2.243 2.243 2.311 2.243 2.292 256,378 2.2572 0.00%
2026-02-02 0 2.300 2.300 2.340 2.300 2.380 365,000 848,010 2.3233 2.243 2.243 2.282 2.243 2.321 374,311 2.2655 -0.86%
2026-01-30 0 2.320 2.320 2.370 2.320 2.370 114,000 266,360 2.3365 2.262 2.262 2.311 2.262 2.311 116,908 2.2784 0.00%
2026-01-29 0 2.320 2.320 2.400 2.320 2.370 134,000 314,020 2.3434 2.262 2.262 2.340 2.262 2.311 137,418 2.2851 -1.69%
2026-01-28 0 2.360 2.360 2.400 2.340 2.400 141,000 334,480 2.3722 2.301 2.301 2.340 2.282 2.340 144,597 2.3132 -0.42%
2026-01-27 0 2.370 2.360 2.410 2.370 2.430 204,000 490,210 2.4030 2.311 2.301 2.350 2.311 2.370 209,204 2.3432 0.42%
2026-01-26 0 2.360 2.360 2.420 2.350 2.440 357,000 855,690 2.3969 2.301 2.301 2.360 2.292 2.379 366,107 2.3373 -0.42%
2026-01-23 0 2.370 2.360 2.430 2.370 2.440 220,000 533,790 2.4263 2.311 2.301 2.370 2.311 2.379 225,612 2.3660 -2.07%
2026-01-22 0 2.420 2.390 2.420 2.370 2.440 1,304,000 3,119,730 2.3924 2.360 2.331 2.360 2.311 2.379 1,337,265 2.3329 1.68%
2026-01-21 0 2.380 2.380 2.390 2.350 2.410 343,000 819,800 2.3901 2.321 2.321 2.331 2.292 2.350 351,750 2.3306 1.71%
2026-01-20 0 2.340 2.340 2.380 2.320 2.410 254,000 598,030 2.3544 2.282 2.282 2.321 2.262 2.350 260,480 2.2959 -0.43%
2026-01-19 0 2.350 2.290 2.350 2.290 2.360 286,000 668,570 2.3377 2.292 2.233 2.292 2.233 2.301 293,296 2.2795 0.00%
2026-01-16 0 2.350 2.350 2.380 2.250 2.370 186,000 437,340 2.3513 2.292 2.292 2.321 2.194 2.311 190,745 2.2928 1.73%
2026-01-15 0 2.310 2.300 2.360 2.310 2.350 456,000 1,070,510 2.3476 2.253 2.243 2.301 2.253 2.292 467,633 2.2892 0.43%
2026-01-14 0 2.300 2.300 2.340 2.250 2.360 263,000 608,780 2.3148 2.243 2.243 2.282 2.194 2.301 269,709 2.2572 3.14%
2026-01-13 0 2.230 2.220 2.230 2.200 2.300 141,000 316,340 2.2435 2.175 2.165 2.175 2.145 2.243 144,597 2.1877 -3.46%
2026-01-09 0 2.310 2.260 2.320 2.220 2.320 189,000 432,670 2.2893 2.253 2.204 2.262 2.165 2.262 193,821 2.2323 0.00%
2026-01-08 0 2.310 2.300 2.370 2.300 2.390 249,000 579,260 2.3263 2.253 2.243 2.311 2.243 2.331 255,352 2.2685 -3.75%
2026-01-07 0 2.400 2.400 2.430 2.400 2.470 173,000 423,990 2.4508 2.340 2.340 2.370 2.340 2.409 177,413 2.3898 -1.23%
2026-01-06 0 2.430 2.430 2.500 2.340 2.630 1,312,000 3,286,820 2.5052 2.370 2.370 2.438 2.282 2.565 1,345,469 2.4429 0.41%
2026-01-05 0 2.420 2.420 2.490 2.420 2.530 273,000 676,210 2.4770 2.360 2.360 2.428 2.360 2.467 279,964 2.4153 -3.97%
2025-12-31 0 2.520 2.400 2.550 2.400 2.550 166,000 417,410 2.5145 2.457 2.340 2.487 2.340 2.487 170,235 2.4520 -0.79%
2025-12-30 0 2.540 2.520 2.540 2.520 2.570 198,000 503,470 2.5428 2.477 2.457 2.477 2.457 2.506 203,051 2.4795 1.20%
2025-12-29 0 2.510 2.500 2.510 2.500 2.610 702,000 1,807,000 2.5741 2.448 2.438 2.448 2.438 2.545 719,908 2.5100 0.80%
2025-12-24 0 2.490 2.420 2.490 2.400 2.550 825,944 2,070,435 2.5067 2.428 2.360 2.428 2.340 2.487 847,014 2.4444 -0.40%
2025-12-23 0 2.500 2.440 2.500 2.360 2.550 774,000 1,900,540 2.4555 2.438 2.379 2.438 2.301 2.487 793,745 2.3944 5.93%
2025-12-22 0 2.360 2.360 2.370 2.300 2.500 643,000 1,509,260 2.3472 2.301 2.301 2.311 2.243 2.438 659,403 2.2888 3.06%
2025-12-19 0 2.290 2.280 2.290 2.250 2.300 258,000 589,280 2.2840 2.233 2.223 2.233 2.194 2.243 264,582 2.2272 -0.43%
2025-12-18 0 2.300 2.300 2.350 2.290 2.350 840,000 1,947,450 2.3184 2.243 2.243 2.292 2.233 2.292 861,429 2.2607 0.00%
2025-12-17 0 2.300 2.300 2.310 2.280 2.310 278,000 638,990 2.2985 2.243 2.243 2.253 2.223 2.253 285,092 2.2413 -0.43%
2025-12-16 0 2.310 2.200 2.310 2.200 2.310 551,000 1,257,680 2.2825 2.253 2.145 2.253 2.145 2.253 565,056 2.2258 1.76%
2025-12-15 0 2.270 2.250 2.270 2.150 2.300 352,000 796,410 2.2625 2.214 2.194 2.214 2.097 2.243 360,980 2.2062 1.79%
2025-12-12 0 2.230 2.220 2.250 2.220 2.250 111,000 248,220 2.2362 2.175 2.165 2.194 2.165 2.194 113,832 2.1806 0.00%
2025-12-11 0 2.230 2.230 2.250 2.230 2.260 97,000 217,290 2.2401 2.175 2.175 2.194 2.175 2.204 99,474 2.1844 0.45%
2025-12-10 0 2.220 2.220 2.230 2.210 2.280 303,000 682,430 2.2522 2.165 2.165 2.175 2.155 2.223 310,730 2.1962 0.77%
2025-12-09 0 2.260 2.100 2.260 2.230 2.260 41,000 91,980 2.2434 2.148 1.996 2.148 2.120 2.148 43,134 2.1324 1.35%
2025-12-08 0 2.230 2.200 2.240 2.110 2.250 207,000 450,710 2.1773 2.120 2.091 2.129 2.006 2.139 217,773 2.0696 5.69%
2025-12-05 0 2.110 2.060 2.120 2.120 2.140 63,000 134,020 2.1273 2.006 1.958 2.015 2.015 2.034 66,279 2.0221 -0.47%
2025-12-04 0 2.120 2.100 2.140 2.120 2.170 15,000 32,060 2.1373 2.015 1.996 2.034 2.015 2.063 15,781 2.0316 1.92%
2025-12-03 0 2.080 2.080 2.160 2.080 2.100 83,000 173,280 2.0877 1.977 1.977 2.053 1.977 1.996 87,320 1.9844 -0.48%
2025-12-02 0 2.090 2.060 2.180 2.090 2.100 72,000 151,080 2.0983 1.987 1.958 2.072 1.987 1.996 75,747 1.9945 -4.13%
2025-12-01 0 2.180 2.100 2.180 - - 0 0 - 2.072 1.996 2.072 - - 0 - -0.91%
2025-11-28 0 2.200 2.150 2.200 2.170 2.290 163,000 366,330 2.2474 2.091 2.044 2.091 2.063 2.177 171,483 2.1362 -1.35%
2025-11-27 0 2.230 2.200 2.230 2.200 2.240 105,000 231,170 2.2016 2.120 2.091 2.120 2.091 2.129 110,465 2.0927 -0.45%
2025-11-26 0 2.240 2.220 2.240 2.220 2.250 29,000 64,550 2.2259 2.129 2.110 2.129 2.110 2.139 30,509 2.1157 0.90%
2025-11-25 0 2.220 2.210 2.220 2.210 2.220 70,000 155,160 2.2166 2.110 2.101 2.110 2.101 2.110 73,643 2.1069 -1.33%
2025-11-24 0 2.250 2.250 2.270 2.150 2.280 426,000 950,830 2.2320 2.139 2.139 2.158 2.044 2.167 448,171 2.1216 5.63%
2025-11-21 0 2.130 2.100 2.150 2.080 2.150 113,000 240,380 2.1273 2.025 1.996 2.044 1.977 2.044 118,881 2.0220 -0.93%
2025-11-20 0 2.150 2.120 2.150 - - 0 0 - 2.044 2.015 2.044 - - 0 - -0.92%
2025-11-19 0 2.170 2.140 2.170 - - 0 0 - 2.063 2.034 2.063 - - 0 - 0.00%
2025-11-18 0 2.170 2.160 2.170 2.150 2.180 182,000 393,800 2.1637 2.063 2.053 2.063 2.044 2.072 191,472 2.0567 0.93%
2025-11-17 0 2.150 2.150 2.180 2.150 2.180 43,000 93,070 2.1644 2.044 2.044 2.072 2.044 2.072 45,238 2.0573 2.38%
2025-11-14 0 2.100 2.100 2.150 2.100 2.150 49,000 103,910 2.1206 1.996 1.996 2.044 1.996 2.044 51,550 2.0157 0.00%
2025-11-13 0 2.100 2.080 2.150 2.070 2.100 41,000 85,770 2.0920 1.996 1.977 2.044 1.968 1.996 43,134 1.9885 0.00%
2025-11-12 0 2.100 2.080 2.150 2.070 2.100 89,000 186,310 2.0934 1.996 1.977 2.044 1.968 1.996 93,632 1.9898 1.94%
2025-11-11 0 2.060 2.050 2.080 2.050 2.060 36,000 73,900 2.0528 1.958 1.949 1.977 1.949 1.958 37,874 1.9512 0.98%
2025-11-10 0 2.040 2.020 2.040 2.040 2.040 14,000 28,560 2.0400 1.939 1.920 1.939 1.939 1.939 14,729 1.9391 2.00%
2025-11-07 0 2.000 1.980 2.080 - - 0 0 - 1.901 1.882 1.977 - - 0 - 0.00%
2025-11-06 0 2.000 1.960 2.080 - - 0 0 - 1.901 1.863 1.977 - - 0 - 0.00%
2025-11-05 0 2.000 1.970 2.070 2.000 2.000 30,000 60,000 2.0000 1.901 1.873 1.968 1.901 1.901 31,561 1.9011 0.00%
2025-11-04 0 2.000 1.980 2.000 1.960 2.000 50,000 99,880 1.9976 1.901 1.882 1.901 1.863 1.901 52,602 1.8988 -1.48%
2025-11-03 0 2.030 1.940 2.070 2.030 2.030 28,000 56,840 2.0300 1.930 1.844 1.968 1.930 1.930 29,457 1.9296 -0.49%
2025-10-31 0 2.040 1.980 2.040 2.040 2.040 2,000 4,080 2.0400 1.939 1.882 1.939 1.939 1.939 2,104 1.9391 0.00%
2025-10-30 0 2.040 1.990 2.070 2.030 2.070 63,000 128,570 2.0408 1.939 1.892 1.968 1.930 1.968 66,279 1.9398 -1.45%
2025-10-28 0 2.070 2.040 2.070 1.990 2.070 113,000 231,140 2.0455 1.968 1.939 1.968 1.892 1.968 118,881 1.9443 2.99%
2025-10-27 0 2.010 1.940 2.010 1.910 2.090 23,000 44,400 1.9304 1.911 1.844 1.911 1.816 1.987 24,197 1.8349 3.61%
2025-10-24 0 1.940 1.920 1.990 1.900 1.990 68,000 132,230 1.9446 1.844 1.825 1.892 1.806 1.892 71,539 1.8484 -2.02%
2025-10-23 0 1.980 1.930 1.980 1.790 1.980 266,000 513,260 1.9295 1.882 1.835 1.882 1.701 1.882 279,844 1.8341 -0.50%
2025-10-22 0 1.990 1.940 1.990 - - 0 0 - 1.892 1.844 1.892 - - 0 - -0.50%
2025-10-21 0 2.000 1.960 2.000 1.930 2.030 47,000 92,440 1.9668 1.901 1.863 1.901 1.835 1.930 49,446 1.8695 3.63%
2025-10-20 0 1.930 1.930 2.030 1.930 1.960 140,000 271,530 1.9395 1.835 1.835 1.930 1.835 1.863 147,286 1.8436 0.00%
2025-10-17 0 1.930 1.920 2.010 1.930 2.020 74,000 146,470 1.9793 1.835 1.825 1.911 1.835 1.920 77,851 1.8814 -4.93%
2025-10-16 0 2.030 2.020 2.030 2.030 2.040 321,000 650,030 2.0250 1.930 1.920 1.930 1.930 1.939 337,706 1.9248 -0.98%
2025-10-15 0 2.050 2.020 2.050 2.050 2.050 20,000 41,000 2.0500 1.949 1.920 1.949 1.949 1.949 21,041 1.9486 0.00%
2025-10-14 0 2.050 2.030 2.050 2.050 2.060 76,000 155,810 2.0501 1.949 1.930 1.949 1.949 1.958 79,955 1.9487 0.99%
2025-10-13 0 2.030 2.030 2.090 2.030 2.050 12,000 24,560 2.0467 1.930 1.930 1.987 1.930 1.949 12,625 1.9454 -3.33%
2025-10-10 0 2.100 2.030 2.110 2.100 2.110 64,000 134,540 2.1022 1.996 1.930 2.006 1.996 2.006 67,331 1.9982 0.00%
2025-10-09 0 2.100 2.060 2.150 2.020 2.100 65,000 134,590 2.0706 1.996 1.958 2.044 1.920 1.996 68,383 1.9682 -0.47%
2025-10-08 0 2.110 2.090 2.110 2.040 2.110 143,000 297,250 2.0787 2.006 1.987 2.006 1.939 2.006 150,442 1.9758 2.43%
2025-10-06 0 2.060 2.060 2.170 2.030 2.030 4,000 8,120 2.0300 1.958 1.958 2.063 1.930 1.930 4,208 1.9296 -1.90%
2025-10-03 0 2.100 2.090 2.100 2.010 2.100 802,000 1,650,740 2.0583 1.996 1.987 1.996 1.911 1.996 843,739 1.9565 2.44%
2025-10-02 0 2.050 2.050 2.060 2.010 2.100 458,000 927,780 2.0257 1.949 1.949 1.958 1.911 1.996 481,836 1.9255 -4.65%
2025-09-30 0 2.150 2.140 2.150 2.080 2.150 111,000 237,980 2.1440 2.044 2.034 2.044 1.977 2.044 116,777 2.0379 0.00%
2025-09-29 0 2.150 2.080 2.150 2.150 2.150 100,000 215,000 2.1500 2.044 1.977 2.044 2.044 2.044 105,204 2.0436 0.00%
2025-09-26 0 2.150 2.080 2.150 2.150 2.150 90,000 193,500 2.1500 2.044 1.977 2.044 2.044 2.044 94,684 2.0436 0.00%
2025-09-25 0 2.150 2.150 2.170 2.030 2.150 157,000 337,180 2.1476 2.044 2.044 2.063 1.930 2.044 165,171 2.0414 -0.92%
2025-09-24 0 2.170 2.100 2.170 2.050 2.180 75,000 161,470 2.1529 2.063 1.996 2.063 1.949 2.072 78,903 2.0464 1.40%
2025-09-23 0 2.140 2.050 2.170 2.140 2.140 31,000 66,340 2.1400 2.034 1.949 2.063 2.034 2.034 32,613 2.0341 0.00%
2025-09-22 0 2.140 2.050 2.170 - - 0 0 - 2.034 1.949 2.063 - - 0 - 0.00%
2025-09-19 0 2.140 2.100 2.140 2.120 2.140 84,000 179,010 2.1311 2.034 1.996 2.034 2.015 2.034 88,372 2.0256 0.00%
2025-09-18 0 2.140 2.050 2.140 2.020 2.140 233,000 483,680 2.0759 2.034 1.949 2.034 1.920 2.034 245,126 1.9732 2.88%
2025-09-17 0 2.080 2.060 2.080 2.080 2.130 33,000 68,690 2.0815 1.977 1.958 1.977 1.977 2.025 34,717 1.9785 -2.35%
2025-09-16 0 2.130 2.060 2.210 - - 0 0 - 2.025 1.958 2.101 - - 0 - 0.00%
2025-09-15 0 2.130 2.050 2.210 2.130 2.140 32,000 68,190 2.1309 2.025 1.949 2.101 2.025 2.034 33,665 2.0255 -0.47%
2025-09-12 0 2.140 2.130 2.210 2.140 2.230 16,000 35,590 2.2244 2.034 2.025 2.101 2.034 2.120 16,833 2.1143 -4.04%
2025-09-11 0 2.230 2.130 2.230 2.120 2.230 12,000 25,550 2.1292 2.120 2.025 2.120 2.015 2.120 12,625 2.0238 1.83%
2025-09-10 0 2.190 2.110 2.190 - - 0 0 - 2.082 2.006 2.082 - - 0 - 0.00%
2025-09-09 0 2.190 2.190 2.230 2.190 2.240 260,000 571,180 2.1968 2.082 2.082 2.120 2.082 2.129 273,531 2.0882 -1.35%
2025-09-08 0 2.220 2.110 2.230 2.110 2.230 77,000 169,700 2.2039 2.110 2.006 2.120 2.006 2.120 81,007 2.0949 1.05%
2025-09-05 0 2.240 2.150 2.240 2.110 2.250 24,000 51,500 2.1458 2.088 2.004 2.088 1.967 2.098 25,743 2.0005 1.82%
2025-09-04 0 2.200 2.160 2.200 2.190 2.230 50,000 110,870 2.2174 2.051 2.014 2.051 2.042 2.079 53,632 2.0672 -1.35%
2025-09-03 0 2.230 2.210 2.250 2.210 2.270 107,000 240,530 2.2479 2.079 2.060 2.098 2.060 2.116 114,772 2.0957 -1.33%
2025-09-02 0 2.260 2.220 2.260 2.150 2.390 75,000 168,720 2.2496 2.107 2.070 2.107 2.004 2.228 80,448 2.0973 -4.24%
2025-09-01 0 2.360 2.360 2.390 1.950 2.360 912,000 2,013,130 2.2074 2.200 2.200 2.228 1.818 2.200 978,243 2.0579 21.65%
2025-08-29 0 1.940 1.900 1.940 1.850 1.950 114,000 213,950 1.8768 1.809 1.771 1.809 1.725 1.818 122,280 1.7497 6.01%
2025-08-28 0 1.830 1.830 1.840 - - 0 0 - 1.706 1.706 1.715 - - 0 - 0.00%
2025-08-27 0 1.830 1.820 1.830 1.800 1.850 594,000 1,083,650 1.8243 1.706 1.697 1.706 1.678 1.725 637,145 1.7008 2.81%
2025-08-26 0 1.780 1.760 1.780 1.760 1.790 113,000 201,180 1.7804 1.659 1.641 1.659 1.641 1.669 121,208 1.6598 -1.11%
2025-08-25 0 1.800 1.760 1.820 1.800 1.810 122,000 219,620 1.8002 1.678 1.641 1.697 1.678 1.687 130,861 1.6783 -0.55%
2025-08-22 0 1.810 1.810 1.840 1.760 1.810 266,000 479,700 1.8034 1.687 1.687 1.715 1.641 1.687 285,321 1.6813 0.00%
2025-08-21 0 1.810 1.780 1.890 1.760 1.810 346,000 622,960 1.8005 1.687 1.659 1.762 1.641 1.687 371,132 1.6785 0.56%
2025-08-20 0 1.800 1.770 1.800 1.800 1.800 8,000 14,400 1.8000 1.678 1.650 1.678 1.678 1.678 8,581 1.6781 -1.64%
2025-08-19 0 1.830 1.760 1.830 1.810 1.840 102,000 186,480 1.8282 1.706 1.641 1.706 1.687 1.715 109,409 1.7044 1.10%
2025-08-18 0 1.810 1.800 1.880 1.800 1.810 11,000 19,830 1.8027 1.687 1.678 1.753 1.678 1.687 11,799 1.6807 0.00%
2025-08-15 0 1.810 1.800 1.900 1.800 1.810 118,000 212,580 1.8015 1.687 1.678 1.771 1.678 1.687 126,571 1.6795 -4.74%
2025-08-14 0 1.900 1.760 1.900 1.760 1.900 181,000 324,270 1.7915 1.771 1.641 1.771 1.641 1.771 194,147 1.6702 2.70%
2025-08-13 0 1.850 1.840 1.900 1.830 1.850 50,000 92,020 1.8404 1.725 1.715 1.771 1.706 1.725 53,632 1.7158 1.09%
2025-08-12 0 1.830 1.770 1.850 1.750 1.830 13,000 23,610 1.8162 1.706 1.650 1.725 1.631 1.706 13,944 1.6932 4.57%
2025-08-11 0 1.750 1.750 1.840 1.750 1.790 173,000 305,790 1.7676 1.631 1.631 1.715 1.631 1.669 185,566 1.6479 0.00%
2025-08-08 0 1.750 1.750 1.840 1.740 1.870 50,000 88,420 1.7684 1.631 1.631 1.715 1.622 1.743 53,632 1.6487 -5.41%
2025-08-07 0 1.850 1.850 1.870 - - 0 0 - 1.725 1.725 1.743 - - 0 - 1.09%
2025-08-06 0 1.830 1.830 1.870 1.830 1.850 58,000 106,900 1.8431 1.706 1.706 1.743 1.706 1.725 62,213 1.7183 -2.14%
2025-08-05 0 1.870 1.830 1.870 - - 0 0 - 1.743 1.706 1.743 - - 0 - -0.53%
2025-08-04 0 1.880 1.850 1.900 1.880 1.890 61,000 114,690 1.8802 1.753 1.725 1.771 1.753 1.762 65,431 1.7528 0.00%
2025-08-01 0 1.880 1.830 1.900 1.820 1.880 45,000 81,960 1.8213 1.753 1.706 1.771 1.697 1.753 48,269 1.6980 2.73%
2025-07-31 0 1.830 1.820 1.880 1.820 1.850 406,000 741,030 1.8252 1.706 1.697 1.753 1.697 1.725 435,490 1.7016 -1.08%
2025-07-30 0 1.850 1.850 1.920 1.840 1.930 302,000 559,250 1.8518 1.725 1.725 1.790 1.715 1.799 323,936 1.7264 -4.15%
2025-07-29 0 1.930 1.860 1.970 - - 0 0 - 1.799 1.734 1.837 - - 0 - 0.00%
2025-07-28 0 1.930 1.900 1.940 1.920 1.930 26,000 50,130 1.9281 1.799 1.771 1.809 1.790 1.799 27,889 1.7975 1.58%
2025-07-25 0 1.900 1.870 1.900 1.870 1.900 16,000 30,040 1.8775 1.771 1.743 1.771 1.743 1.771 17,162 1.7504 3.83%
2025-07-24 0 1.830 1.830 1.900 1.820 1.940 253,000 462,430 1.8278 1.706 1.706 1.771 1.697 1.809 271,377 1.7040 -3.68%
2025-07-23 0 1.900 1.820 1.970 1.900 1.900 10,000 19,000 1.9000 1.771 1.697 1.837 1.771 1.771 10,726 1.7713 0.00%
2025-07-22 0 1.900 1.830 1.900 1.810 1.900 132,000 240,730 1.8237 1.771 1.706 1.771 1.687 1.771 141,588 1.7002 0.00%
2025-07-21 0 1.900 1.840 1.980 1.810 1.900 91,000 165,860 1.8226 1.771 1.715 1.846 1.687 1.771 97,610 1.6992 0.53%
2025-07-18 0 1.890 1.820 1.890 - - 0 0 - 1.762 1.697 1.762 - - 0 - -0.53%
2025-07-17 0 1.900 1.810 1.900 1.740 1.900 55,000 100,040 1.8189 1.771 1.687 1.771 1.622 1.771 58,995 1.6957 0.00%
2025-07-16 0 1.900 1.850 1.900 1.810 1.900 99,000 182,170 1.8401 1.771 1.725 1.771 1.687 1.771 106,191 1.7155 -2.06%
2025-07-15 0 1.940 1.920 1.940 1.880 1.940 35,000 67,240 1.9211 1.809 1.790 1.809 1.753 1.809 37,542 1.7911 0.00%
2025-07-14 0 1.940 1.830 1.990 1.780 1.940 87,000 159,920 1.8382 1.809 1.706 1.855 1.659 1.809 93,319 1.7137 0.00%
2025-07-11 0 1.940 1.930 1.990 1.920 2.040 33,000 64,360 1.9503 1.809 1.799 1.855 1.790 1.902 35,397 1.8182 -1.52%
2025-07-10 0 1.970 1.920 1.970 1.880 2.030 153,000 298,650 1.9520 1.837 1.790 1.837 1.753 1.893 164,113 1.8198 -1.50%
2025-07-09 0 2.000 1.960 2.060 1.980 2.040 59,000 118,190 2.0032 1.865 1.827 1.921 1.846 1.902 63,285 1.8676 -0.50%
2025-07-08 0 2.010 2.010 2.110 1.960 2.120 48,000 96,280 2.0058 1.874 1.874 1.967 1.827 1.976 51,486 1.8700 -5.63%
2025-07-07 0 2.130 2.000 2.130 - - 0 0 - 1.986 1.865 1.986 - - 0 - 0.00%
2025-07-04 0 2.130 2.030 2.130 2.020 2.130 20,000 42,490 2.1245 1.986 1.893 1.986 1.883 1.986 21,453 1.9806 0.00%
2025-07-03 0 2.130 2.030 2.130 2.020 2.150 97,000 207,020 2.1342 1.986 1.893 1.986 1.883 2.004 104,046 1.9897 -0.47%
2025-07-02 0 2.140 2.000 2.140 1.960 2.140 83,000 174,580 2.1034 1.995 1.865 1.995 1.827 1.995 89,029 1.9609 0.94%
2025-06-30 0 2.120 2.030 2.120 2.090 2.140 161,000 340,090 2.1124 1.976 1.893 1.976 1.948 1.995 172,694 1.9693 0.95%
2025-06-27 0 2.100 2.070 2.100 1.720 2.350 1,509,000 3,139,740 2.0807 1.958 1.930 1.958 1.604 2.191 1,618,606 1.9398 24.26%
2025-06-26 0 1.690 1.690 1.800 - - 25,000 44,230 1.7692 1.576 1.576 1.678 - - 26,816 1.6494 0.00%
2025-06-25 0 1.690 1.680 1.800 1.670 1.900 119,000 212,980 1.7897 1.576 1.566 1.678 1.557 1.771 127,644 1.6686 3.68%
2025-06-24 0 1.630 1.630 1.680 1.610 1.680 100,000 162,460 1.6246 1.520 1.520 1.566 1.501 1.566 107,263 1.5146 2.52%
2025-06-23 0 1.590 1.590 1.700 1.590 1.650 29,000 47,610 1.6417 1.482 1.482 1.585 1.482 1.538 31,106 1.5306 -5.36%
2025-06-20 0 1.680 1.550 1.650 - - 0 0 - 1.566 1.445 1.538 - - 0 - -2.89%
2025-06-19 0 1.730 1.630 1.770 - - 0 0 - 1.613 1.520 1.650 - - 0 - 0.00%
2025-06-18 0 1.730 1.730 1.780 1.640 1.730 92,000 155,070 1.6855 1.613 1.613 1.659 1.529 1.613 98,682 1.5714 6.13%
2025-06-17 0 1.630 1.630 1.650 1.600 1.620 9,000 14,540 1.6156 1.520 1.520 1.538 1.492 1.510 9,654 1.5062 3.16%
2025-06-16 0 1.580 1.530 1.720 1.580 1.580 23,000 36,340 1.5800 1.473 1.426 1.604 1.473 1.473 24,671 1.4730 0.00%
2025-06-13 0 1.580 1.540 1.580 1.520 1.600 59,000 90,870 1.5402 1.473 1.436 1.473 1.417 1.492 63,285 1.4359 -1.25%
2025-06-12 0 1.600 1.600 1.690 1.510 1.550 31,000 47,020 1.5168 1.492 1.492 1.576 1.408 1.445 33,252 1.4141 2.56%
2025-06-11 0 1.560 1.560 1.690 1.550 1.560 32,000 49,750 1.5547 1.454 1.454 1.576 1.445 1.454 34,324 1.4494 0.65%
2025-06-10 0 1.550 1.520 1.550 1.500 1.550 143,000 217,440 1.5206 1.445 1.417 1.445 1.398 1.445 153,387 1.4176 0.00%
2025-06-09 0 1.550 1.540 1.690 - - 0 0 - 1.445 1.436 1.576 - - 0 - 0.00%
2025-06-06 0 1.550 1.540 1.690 1.540 1.550 361,000 557,740 1.5450 1.445 1.436 1.576 1.436 1.445 387,221 1.4404 -0.64%
2025-06-05 0 1.560 1.560 1.600 1.510 1.560 384,000 592,150 1.5421 1.454 1.454 1.492 1.408 1.454 411,892 1.4376 1.96%
2025-06-04 0 1.530 1.530 1.600 1.530 1.600 392,000 602,350 1.5366 1.426 1.426 1.492 1.426 1.492 420,473 1.4326 1.32%
2025-06-03 0 1.510 1.510 1.600 1.500 1.610 160,000 246,750 1.5422 1.408 1.408 1.492 1.398 1.501 171,622 1.4378 -6.21%
2025-06-02 0 1.610 1.600 1.610 1.600 1.610 34,000 54,500 1.6029 1.501 1.492 1.501 1.492 1.501 36,470 1.4944 -0.62%
2025-05-30 0 1.620 1.610 1.620 1.620 1.650 31,000 50,680 1.6348 1.510 1.501 1.510 1.510 1.538 33,252 1.5241 -4.14%
2025-05-29 0 1.690 1.650 1.690 1.690 1.690 33,000 55,770 1.6900 1.576 1.538 1.576 1.576 1.576 35,397 1.5756 1.81%
2025-05-28 0 1.660 1.640 1.670 1.660 1.660 10,000 16,600 1.6600 1.548 1.529 1.557 1.548 1.548 10,726 1.5476 -0.60%
2025-05-27 0 1.670 1.650 1.670 - - 0 0 - 1.557 1.538 1.557 - - 0 - 0.00%
2025-05-26 0 1.670 1.630 1.670 1.630 1.670 31,000 51,230 1.6526 1.557 1.520 1.557 1.520 1.557 33,252 1.5407 0.60%
2025-05-23 0 1.660 1.650 1.660 - - 0 0 - 1.548 1.538 1.548 - - 0 - -0.60%
2025-05-22 0 1.670 1.660 1.670 - - 0 0 - 1.557 1.548 1.557 - - 0 - 0.00%
2025-05-21 0 1.670 1.630 1.670 - - 0 0 - 1.557 1.520 1.557 - - 0 - 0.00%
2025-05-20 0 1.670 1.650 1.670 - - 0 0 - 1.557 1.538 1.557 - - 0 - 0.00%
2025-05-19 0 1.670 1.650 1.840 1.650 1.740 17,000 28,490 1.6759 1.557 1.538 1.715 1.538 1.622 18,235 1.5624 3.09%
2025-05-16 0 1.620 1.620 1.670 1.620 1.650 15,000 24,720 1.6480 1.510 1.510 1.557 1.510 1.538 16,090 1.5364 -2.41%
2025-05-15 0 1.660 1.630 1.660 1.620 1.660 89,000 145,090 1.6302 1.548 1.520 1.548 1.510 1.548 95,464 1.5198 -0.60%
2025-05-14 0 1.670 1.660 1.690 1.670 1.700 21,000 35,370 1.6843 1.557 1.548 1.576 1.557 1.585 22,525 1.5702 -5.11%
2025-05-13 0 1.760 1.710 1.800 1.650 1.790 28,000 48,170 1.7204 1.641 1.594 1.678 1.538 1.669 30,034 1.6039 -1.68%
2025-05-12 0 1.790 1.660 1.790 1.610 1.790 11,000 18,390 1.6718 1.669 1.548 1.669 1.501 1.669 11,799 1.5586 8.48%
2025-05-09 0 1.650 1.650 1.690 1.630 1.650 61,000 99,450 1.6303 1.538 1.538 1.576 1.520 1.538 65,431 1.5199 -1.79%
2025-05-08 0 1.680 1.630 1.760 - - 0 0 - 1.566 1.520 1.641 - - 0 - 0.00%
2025-05-07 0 1.680 1.660 1.700 1.640 1.760 48,000 80,070 1.6681 1.566 1.548 1.585 1.529 1.641 51,486 1.5552 -3.45%
2025-05-06 0 1.740 1.650 1.660 1.580 1.740 179,000 291,110 1.6263 1.622 1.538 1.548 1.473 1.622 192,002 1.5162 5.45%
2025-05-02 0 1.650 1.600 1.650 1.680 1.680 10,000 16,800 1.6800 1.538 1.492 1.538 1.566 1.566 10,726 1.5662 -2.94%
2025-04-30 0 1.700 1.680 1.750 1.650 1.700 10,000 16,800 1.6800 1.585 1.566 1.631 1.538 1.585 10,726 1.5662 3.03%
2025-04-29 0 1.650 1.610 1.650 1.660 1.660 27,000 44,820 1.6600 1.538 1.501 1.538 1.548 1.548 28,961 1.5476 -1.79%
2025-04-28 0 1.680 1.600 1.690 - - 0 0 - 1.566 1.492 1.576 - - 0 - 0.00%
2025-04-25 0 1.680 1.610 1.690 1.620 1.680 55,000 89,400 1.6255 1.566 1.501 1.576 1.510 1.566 58,995 1.5154 -0.59%
2025-04-24 0 1.690 1.610 1.690 1.600 1.700 15,000 24,500 1.6333 1.576 1.501 1.576 1.492 1.585 16,090 1.5227 2.42%
2025-04-23 0 1.650 1.610 1.660 1.640 1.700 61,000 100,910 1.6543 1.538 1.501 1.548 1.529 1.585 65,431 1.5422 -4.62%
2025-04-22 0 1.730 1.660 1.740 1.670 1.750 22,000 38,420 1.7464 1.613 1.548 1.622 1.557 1.631 23,598 1.6281 -1.14%
2025-04-17 0 1.750 1.670 1.790 1.650 1.800 16,000 27,060 1.6913 1.631 1.557 1.669 1.538 1.678 17,162 1.5767 0.57%
2025-04-16 0 1.740 1.640 1.770 - - 0 0 - 1.622 1.529 1.650 - - 0 - 0.00%
2025-04-15 0 1.740 1.570 1.740 - - 0 0 - 1.622 1.464 1.622 - - 0 - 0.00%
2025-04-14 0 1.740 1.540 1.740 - - 0 0 - 1.622 1.436 1.622 - - 0 - -0.57%
2025-04-11 0 1.750 1.610 1.750 1.630 1.770 15,000 25,150 1.6767 1.631 1.501 1.631 1.520 1.650 16,090 1.5631 -1.13%
2025-04-10 0 1.770 1.600 1.780 1.700 1.800 3,000 5,270 1.7567 1.650 1.492 1.659 1.585 1.678 3,218 1.6377 10.62%
2025-04-09 0 1.600 1.510 1.600 1.500 1.600 10,000 15,900 1.5900 1.492 1.408 1.492 1.398 1.492 10,726 1.4823 0.00%
2025-04-08 0 1.600 1.580 1.600 - - 0 0 - 1.492 1.473 1.492 - - 0 - 0.00%
2025-04-07 0 1.600 1.600 1.850 1.510 1.570 123,000 192,440 1.5646 1.492 1.492 1.725 1.408 1.464 131,934 1.4586 -5.33%
2025-04-03 0 1.690 1.650 1.690 1.610 1.720 2,647,000 4,287,000 1.6196 1.576 1.538 1.576 1.501 1.604 2,839,264 1.5099 -3.43%
2025-04-02 0 1.750 1.750 1.800 1.720 1.800 49,000 84,800 1.7306 1.631 1.631 1.678 1.604 1.678 52,559 1.6134 -2.78%
2025-04-01 0 1.800 1.720 1.800 - - 0 0 - 1.678 1.604 1.678 - - 0 - 0.00%
2025-03-31 0 1.800 1.720 1.820 - - 0 0 - 1.678 1.604 1.697 - - 0 - 0.00%
2025-03-28 0 1.800 1.740 1.820 - - 0 0 - 1.678 1.622 1.697 - - 0 - 0.00%
2025-03-27 0 1.800 1.660 1.830 - - 0 0 - 1.678 1.548 1.706 - - 0 - 0.00%
2025-03-26 0 1.800 1.660 1.800 - - 0 0 - 1.678 1.548 1.678 - - 0 - 0.00%
2025-03-25 0 1.800 1.730 1.800 1.720 1.820 15,000 27,120 1.8080 1.678 1.613 1.678 1.604 1.697 16,090 1.6856 -1.10%
2025-03-24 0 1.820 1.720 1.820 1.720 1.820 108,000 185,930 1.7216 1.697 1.604 1.697 1.604 1.697 115,845 1.6050 2.25%
2025-03-21 0 1.780 1.680 1.790 1.670 1.800 132,000 227,190 1.7211 1.659 1.566 1.669 1.557 1.678 141,588 1.6046 -1.11%
2025-03-20 0 1.800 1.790 1.800 1.780 1.920 150,000 268,790 1.7919 1.678 1.669 1.678 1.659 1.790 160,895 1.6706 0.00%
2025-03-19 0 1.800 1.800 1.940 1.800 1.810 52,000 94,090 1.8094 1.678 1.678 1.809 1.678 1.687 55,777 1.6869 -1.10%
2025-03-18 0 1.820 1.820 1.950 1.800 1.800 5,000 9,000 1.8000 1.697 1.697 1.818 1.678 1.678 5,363 1.6781 0.00%
2025-03-17 0 1.820 1.800 1.880 1.820 1.830 119,000 216,770 1.8216 1.697 1.678 1.753 1.697 1.706 127,644 1.6982 -0.55%
2025-03-14 0 1.830 1.820 1.840 1.830 1.830 15,000 27,450 1.8300 1.706 1.697 1.715 1.706 1.706 16,090 1.7061 -0.54%
2025-03-13 0 1.840 1.800 1.840 1.800 1.840 6,000 11,000 1.8333 1.715 1.678 1.715 1.678 1.715 6,436 1.7092 0.00%
2025-03-12 0 1.840 1.750 1.880 1.840 1.900 23,000 43,520 1.8922 1.715 1.631 1.753 1.715 1.771 24,671 1.7640 -4.17%
2025-03-11 0 1.920 1.900 1.920 - - 0 0 - 1.790 1.771 1.790 - - 0 - -0.52%
2025-03-10 0 1.930 1.850 1.950 - - 0 0 - 1.799 1.725 1.818 - - 0 - 0.00%
2025-03-07 0 1.930 1.930 1.950 1.900 1.930 49,000 93,250 1.9031 1.799 1.799 1.818 1.771 1.799 52,559 1.7742 1.58%
2025-03-06 0 1.900 1.900 1.960 1.840 1.910 93,000 176,300 1.8957 1.771 1.771 1.827 1.715 1.781 99,755 1.7673 0.53%
2025-03-05 0 1.890 1.820 1.890 1.900 1.900 10,000 19,000 1.9000 1.762 1.697 1.762 1.771 1.771 10,726 1.7713 -1.05%
2025-03-04 0 1.910 1.850 1.900 1.800 1.980 99,000 180,360 1.8218 1.781 1.725 1.771 1.678 1.846 106,191 1.6985 5.52%
2025-03-03 0 1.810 1.780 1.810 1.800 1.820 108,000 195,540 1.8106 1.687 1.659 1.687 1.678 1.697 115,845 1.6880 1.69%
2025-02-28 0 1.780 1.770 1.780 1.770 1.900 340,000 614,070 1.8061 1.659 1.650 1.659 1.650 1.771 364,696 1.6838 -5.82%
2025-02-27 0 1.890 1.850 1.890 1.840 1.910 16,000 29,970 1.8731 1.762 1.725 1.762 1.715 1.781 17,162 1.7463 0.53%
2025-02-26 0 1.880 1.820 1.850 1.850 1.900 12,000 22,700 1.8917 1.753 1.697 1.725 1.725 1.771 12,872 1.7636 -1.05%
2025-02-25 0 1.900 1.880 1.900 1.900 1.900 8,000 15,200 1.9000 1.771 1.753 1.771 1.771 1.771 8,581 1.7713 0.00%
2025-02-24 0 1.900 1.880 1.900 1.880 1.910 97,000 183,570 1.8925 1.771 1.753 1.771 1.753 1.781 104,046 1.7643 0.00%
2025-02-21 0 1.900 1.870 1.900 1.880 1.900 5,000 9,480 1.8960 1.771 1.743 1.771 1.753 1.771 5,363 1.7676 0.00%
2025-02-20 0 1.900 1.860 1.900 1.880 1.910 15,000 28,350 1.8900 1.771 1.734 1.771 1.753 1.781 16,090 1.7620 0.00%
2025-02-19 0 1.900 1.890 1.900 1.890 1.920 148,000 281,180 1.8999 1.771 1.762 1.771 1.762 1.790 158,750 1.7712 -0.52%
2025-02-18 0 1.910 1.900 1.970 - - 1,000 1,950 1.9500 1.781 1.771 1.837 - - 1,073 1.8180 0.00%
2025-02-17 0 1.910 1.910 1.950 1.890 1.950 270,000 512,560 1.8984 1.781 1.781 1.818 1.762 1.818 289,611 1.7698 -2.55%
2025-02-14 0 1.960 1.920 1.970 1.960 1.970 64,000 125,760 1.9650 1.827 1.790 1.837 1.827 1.837 68,649 1.8319 -0.51%
2025-02-13 0 1.970 1.920 1.970 1.910 2.000 45,000 87,730 1.9496 1.837 1.790 1.837 1.781 1.865 48,269 1.8175 2.07%
2025-02-12 0 1.930 1.930 2.000 1.930 2.000 69,000 135,730 1.9671 1.799 1.799 1.865 1.799 1.865 74,012 1.8339 -3.98%
2025-02-11 0 2.010 1.930 2.000 1.920 2.020 61,000 119,630 1.9611 1.874 1.799 1.865 1.790 1.883 65,431 1.8283 -1.47%
2025-02-10 0 2.040 2.000 2.040 2.000 2.060 30,000 60,490 2.0163 1.902 1.865 1.902 1.865 1.921 32,179 1.8798 -0.97%
2025-02-07 0 2.060 2.010 2.060 2.060 2.060 10,000 20,600 2.0600 1.921 1.874 1.921 1.921 1.921 10,726 1.9205 -0.96%
2025-02-06 0 2.080 2.010 2.100 - - 0 0 - 1.939 1.874 1.958 - - 0 - 0.00%
2025-02-05 0 2.080 2.010 2.090 - - 0 0 - 1.939 1.874 1.948 - - 0 - 0.00%
2025-02-04 0 2.080 2.020 2.080 2.000 2.080 40,000 81,830 2.0458 1.939 1.883 1.939 1.865 1.939 42,905 1.9072 -1.89%
2025-02-03 0 2.120 2.120 2.150 2.080 2.120 14,000 29,160 2.0829 1.976 1.976 2.004 1.939 1.976 15,017 1.9418 0.00%
2025-01-28 0 2.120 2.070 2.120 2.070 2.120 7,000 14,640 2.0914 1.976 1.930 1.976 1.930 1.976 7,508 1.9498 2.42%
2025-01-27 0 2.070 2.070 2.120 2.020 2.120 40,000 82,280 2.0570 1.930 1.930 1.976 1.883 1.976 42,905 1.9177 0.00%
2025-01-24 0 2.070 2.010 2.120 - - 0 0 - 1.930 1.874 1.976 - - 0 - 0.00%
2025-01-23 0 2.070 2.010 2.120 - - 0 0 - 1.930 1.874 1.976 - - 0 - 0.00%
2025-01-22 0 2.070 2.070 2.120 2.070 2.070 38,000 78,660 2.0700 1.930 1.930 1.976 1.930 1.930 40,760 1.9298 0.00%
2025-01-21 0 2.070 2.070 2.120 2.000 2.070 61,000 125,750 2.0615 1.930 1.930 1.976 1.865 1.930 65,431 1.9219 0.00%
2025-01-20 0 2.070 2.000 2.110 1.950 2.140 49,000 99,170 2.0239 1.930 1.865 1.967 1.818 1.995 52,559 1.8868 0.00%
2025-01-17 0 2.070 2.030 2.150 - - 0 0 - 1.930 1.893 2.004 - - 0 - 0.00%
2025-01-16 0 2.070 2.030 2.070 - - 0 0 - 1.930 1.893 1.930 - - 0 - -0.48%
2025-01-15 0 2.080 1.990 2.150 2.030 2.080 37,000 75,280 2.0346 1.939 1.855 2.004 1.893 1.939 39,687 1.8968 2.46%
2025-01-14 0 2.030 2.030 2.070 2.030 2.090 307,000 639,570 2.0833 1.893 1.893 1.930 1.893 1.948 329,299 1.9422 -1.93%
2025-01-13 0 2.070 2.030 2.090 2.070 2.070 200,000 414,000 2.0700 1.930 1.893 1.948 1.930 1.930 214,527 1.9298 -0.96%
2025-01-10 0 2.090 2.090 2.150 2.030 2.090 30,000 61,760 2.0587 1.948 1.948 2.004 1.893 1.948 32,179 1.9193 -2.34%
2025-01-09 0 2.140 2.030 2.140 2.000 2.140 5,000 10,280 2.0560 1.995 1.893 1.995 1.865 1.995 5,363 1.9168 -0.47%
2025-01-08 0 2.150 2.040 2.150 - - 0 0 - 2.004 1.902 2.004 - - 0 - 0.00%
2025-01-07 0 2.150 2.000 2.150 - - 0 0 - 2.004 1.865 2.004 - - 0 - 0.00%
2025-01-06 0 2.150 2.010 2.150 - - 0 0 - 2.004 1.874 2.004 - - 0 - 0.00%
2025-01-03 0 2.150 2.020 2.150 - - 0 0 - 2.004 1.883 2.004 - - 0 - 0.00%
2025-01-02 0 2.150 2.010 2.190 - - 0 0 - 2.004 1.874 2.042 - - 0 - 0.00%
2024-12-31 0 2.150 2.020 2.200 - - 0 0 - 2.004 1.883 2.051 - - 0 - 0.00%
2024-12-30 0 2.150 1.990 2.180 2.150 2.150 2,000 4,300 2.1500 2.004 1.855 2.032 2.004 2.004 2,145 2.0044 -0.46%
2024-12-27 0 2.160 1.980 2.180 2.040 2.090 18,000 36,970 2.0539 2.014 1.846 2.032 1.902 1.948 19,307 1.9148 3.35%
2024-12-24 0 2.090 1.980 2.140 - - 0 0 - 1.948 1.846 1.995 - - 0 - 0.00%
2024-12-23 0 2.090 2.010 2.180 2.030 2.090 20,000 41,740 2.0870 1.948 1.874 2.032 1.893 1.948 21,453 1.9457 5.56%
2024-12-20 0 1.980 1.950 2.030 1.980 1.980 11,000 21,780 1.9800 1.846 1.818 1.893 1.846 1.846 11,799 1.8459 0.00%
2024-12-19 0 1.980 1.980 2.080 1.980 1.990 26,000 51,710 1.9888 1.846 1.846 1.939 1.846 1.855 27,889 1.8542 -3.88%
2024-12-18 0 2.060 1.980 2.100 - - 0 0 - 1.921 1.846 1.958 - - 0 - 0.00%
2024-12-17 0 2.060 1.990 2.060 2.050 2.080 123,000 253,900 2.0642 1.921 1.855 1.921 1.911 1.939 131,934 1.9244 0.49%
2024-12-16 0 2.050 1.970 2.050 2.030 2.090 22,000 44,780 2.0355 1.911 1.837 1.911 1.893 1.948 23,598 1.8976 -1.44%
2024-12-13 0 2.080 1.970 2.080 - - 0 0 - 1.939 1.837 1.939 - - 0 - 0.00%
2024-12-12 0 2.080 1.970 2.080 1.960 2.080 47,000 95,470 2.0313 1.939 1.837 1.939 1.827 1.939 50,414 1.8937 6.12%
2024-12-11 0 1.960 1.960 2.020 1.960 2.090 359,000 718,470 2.0013 1.827 1.827 1.883 1.827 1.948 385,076 1.8658 -6.67%
2024-12-10 0 2.100 2.070 2.100 2.070 2.100 163,000 338,880 2.0790 1.958 1.930 1.958 1.930 1.958 174,839 1.9382 1.20%
2024-12-09 0 2.100 2.010 2.100 - - 0 0 - 1.934 1.852 1.934 - - 0 - 0.00%
2024-12-06 0 2.100 2.050 2.100 2.100 2.100 1,000 2,100 2.1000 1.934 1.888 1.934 1.934 1.934 1,086 1.9345 0.00%
2024-12-05 0 2.100 2.100 2.120 2.100 2.100 47,000 98,700 2.1000 1.934 1.934 1.953 1.934 1.934 51,021 1.9345 -2.33%
2024-12-04 0 2.150 2.100 2.150 2.100 2.150 10,000 21,100 2.1100 1.981 1.934 1.981 1.934 1.981 10,856 1.9437 4.37%
2024-12-03 0 2.060 2.000 2.060 2.050 2.060 43,000 88,470 2.0574 1.898 1.842 1.898 1.888 1.898 46,679 1.8953 0.00%
2024-12-02 0 2.060 2.010 2.060 2.060 2.070 129,000 266,820 2.0684 1.898 1.852 1.898 1.898 1.907 140,037 1.9054 -0.96%
2024-11-29 0 2.080 2.080 2.100 2.000 2.090 342,000 703,600 2.0573 1.916 1.916 1.934 1.842 1.925 371,261 1.8952 -4.59%
2024-11-28 0 2.180 2.050 2.180 2.050 2.190 11,000 22,690 2.0627 2.008 1.888 2.008 1.888 2.017 11,941 1.9002 3.81%
2024-11-27 0 2.100 2.120 2.200 2.000 2.100 97,000 198,200 2.0433 1.934 1.953 2.027 1.842 1.934 105,299 1.8823 -0.94%
2024-11-26 0 2.120 2.020 2.120 - - 0 0 - 1.953 1.861 1.953 - - 0 - 0.00%
2024-11-25 0 2.120 1.980 2.140 2.000 2.160 113,000 239,500 2.1195 1.953 1.824 1.971 1.842 1.990 122,668 1.9524 0.00%
2024-11-22 0 2.120 2.030 2.160 2.110 2.200 47,000 100,090 2.1296 1.953 1.870 1.990 1.944 2.027 51,021 1.9617 -4.93%
2024-11-21 0 2.230 2.140 2.240 2.100 2.230 20,000 43,660 2.1830 2.054 1.971 2.063 1.934 2.054 21,711 2.0109 -2.62%
2024-11-20 0 2.290 2.170 2.300 - - 0 0 - 2.110 1.999 2.119 - - 0 - 0.00%
2024-11-19 0 2.290 2.170 2.300 - - 0 0 - 2.110 1.999 2.119 - - 0 - 0.00%
2024-11-18 0 2.290 2.170 2.340 - - 0 0 - 2.110 1.999 2.156 - - 0 - 0.00%
2024-11-15 0 2.290 2.150 2.290 - - 0 0 - 2.110 1.981 2.110 - - 0 - 0.00%
2024-11-14 0 2.290 2.150 2.290 - - 0 0 - 2.110 1.981 2.110 - - 0 - 0.00%
2024-11-13 0 2.290 2.220 2.310 2.210 2.290 10,000 22,550 2.2550 2.110 2.045 2.128 2.036 2.110 10,856 2.0773 3.15%
2024-11-12 0 2.220 2.200 2.310 - - 0 0 - 2.045 2.027 2.128 - - 0 - 0.00%
2024-11-11 0 2.220 2.220 2.300 - - 0 0 - 2.045 2.045 2.119 - - 0 - 0.00%
2024-11-08 0 2.220 2.210 2.310 2.210 2.220 36,000 79,570 2.2103 2.045 2.036 2.128 2.036 2.045 39,080 2.0361 -3.48%
2024-11-07 0 2.300 2.210 2.310 - - 0 0 - 2.119 2.036 2.128 - - 0 - 0.00%
2024-11-06 0 2.300 2.220 2.320 2.300 2.300 91,000 209,300 2.3000 2.119 2.045 2.137 2.119 2.119 98,786 2.1187 0.00%
2024-11-05 0 2.300 2.200 2.300 - - 0 0 - 2.119 2.027 2.119 - - 0 - 0.00%
2024-11-04 0 2.300 2.180 2.320 2.300 2.300 10,000 23,000 2.3000 2.119 2.008 2.137 2.119 2.119 10,856 2.1187 0.00%
2024-11-01 0 2.300 2.300 2.400 2.160 2.300 5,000 11,080 2.2160 2.119 2.119 2.211 1.990 2.119 5,428 2.0413 0.00%
2024-10-31 0 2.300 2.190 2.340 2.260 2.300 53,000 120,570 2.2749 2.119 2.017 2.156 2.082 2.119 57,535 2.0956 2.68%
2024-10-30 0 2.240 2.240 2.370 2.200 2.200 16,000 35,200 2.2000 2.063 2.063 2.183 2.027 2.027 17,369 2.0266 -1.32%
2024-10-29 0 2.270 2.180 2.400 - - 0 0 - 2.091 2.008 2.211 - - 0 - 0.00%
2024-10-28 0 2.270 2.170 2.350 2.170 2.270 4,000 8,980 2.2450 2.091 1.999 2.165 1.999 2.091 4,342 2.0681 0.00%
2024-10-25 0 2.270 2.150 2.390 - - 0 0 - 2.091 1.981 2.202 - - 0 - 0.00%
2024-10-24 0 2.270 2.150 2.330 - - 0 0 - 2.091 1.981 2.146 - - 0 - 0.00%
2024-10-23 0 2.270 2.150 2.330 - - 0 0 - 2.091 1.981 2.146 - - 0 - 0.00%
2024-10-22 0 2.270 2.200 2.330 2.200 2.270 53,000 120,100 2.2660 2.091 2.027 2.146 2.027 2.091 57,535 2.0874 0.00%
2024-10-21 0 2.270 2.200 2.270 2.270 2.270 30,000 68,100 2.2700 2.091 2.027 2.091 2.091 2.091 32,567 2.0911 0.00%
2024-10-18 0 2.270 2.270 2.280 2.200 2.270 48,000 108,890 2.2685 2.091 2.091 2.100 2.027 2.091 52,107 2.0897 -0.44%
2024-10-17 0 2.280 2.200 2.300 - - 0 0 - 2.100 2.027 2.119 - - 0 - -0.87%
2024-10-16 0 2.300 2.200 2.300 2.330 2.330 1,000 2,330 2.3300 2.119 2.027 2.119 2.146 2.146 1,086 2.1464 -1.71%
2024-10-15 0 2.340 2.230 2.340 2.390 2.390 1,000 2,390 2.3900 2.156 2.054 2.156 2.202 2.202 1,086 2.2016 4.00%
2024-10-14 0 2.250 2.210 2.400 2.250 2.390 40,000 90,460 2.2615 2.073 2.036 2.211 2.073 2.202 43,422 2.0833 -6.25%
2024-10-10 0 2.400 2.210 2.400 - - 0 0 - 2.211 2.036 2.211 - - 0 - 0.00%
2024-10-09 0 2.400 2.260 2.400 2.210 2.450 38,000 88,750 2.3355 2.211 2.082 2.211 2.036 2.257 41,251 2.1515 -4.00%
2024-10-08 0 2.500 2.400 2.500 2.380 2.500 39,000 95,350 2.4449 2.303 2.211 2.303 2.192 2.303 42,337 2.2522 4.17%
2024-10-07 0 2.400 2.320 2.400 2.310 2.470 268,000 631,860 2.3577 2.211 2.137 2.211 2.128 2.275 290,930 2.1719 -0.83%
2024-10-04 0 2.420 2.330 2.420 2.280 2.420 52,000 122,200 2.3500 2.229 2.146 2.229 2.100 2.229 56,449 2.1648 2.98%
2024-10-03 0 2.350 2.280 2.350 2.240 2.410 16,000 36,660 2.2913 2.165 2.100 2.165 2.063 2.220 17,369 2.1107 -2.89%
2024-10-02 0 2.420 2.330 2.420 2.320 2.420 118,000 278,320 2.3586 2.229 2.146 2.229 2.137 2.229 128,096 2.1727 5.68%
2024-09-30 0 2.290 2.290 2.300 2.160 2.300 98,000 216,390 2.2081 2.110 2.110 2.119 1.990 2.119 106,385 2.0340 6.02%
2024-09-27 0 2.160 2.160 2.280 2.080 2.290 110,000 244,760 2.2251 1.990 1.990 2.100 1.916 2.110 119,411 2.0497 0.00%
2024-09-26 0 2.160 2.160 2.180 2.140 2.160 25,000 53,820 2.1528 1.990 1.990 2.008 1.971 1.990 27,139 1.9831 2.86%
2024-09-25 0 2.100 2.100 2.300 - - 0 0 - 1.934 1.934 2.119 - - 0 - 0.00%
2024-09-24 0 2.100 2.100 2.260 2.100 2.100 1,000 2,100 2.1000 1.934 1.934 2.082 1.934 1.934 1,086 1.9345 0.00%
2024-09-23 0 2.100 2.100 2.250 2.040 2.100 8,000 16,640 2.0800 1.934 1.934 2.073 1.879 1.934 8,684 1.9161 0.00%
2024-09-20 0 2.100 2.030 2.100 2.100 2.100 100,000 210,000 2.1000 1.934 1.870 1.934 1.934 1.934 108,556 1.9345 -0.94%
2024-09-19 0 2.120 2.020 2.120 2.050 2.120 91,000 192,730 2.1179 1.953 1.861 1.953 1.888 1.953 98,786 1.9510 0.00%
2024-09-17 0 2.120 2.050 2.300 - - 0 0 - 1.953 1.888 2.119 - - 0 - 0.00%
2024-09-16 0 2.120 2.050 2.300 - - 0 0 - 1.953 1.888 2.119 - - 0 - 0.00%
2024-09-13 0 2.120 2.120 2.240 - - 0 0 - 1.953 1.953 2.063 - - 0 - 1.53%
2024-09-12 0 2.110 2.030 2.300 2.050 2.110 412,000 864,760 2.0989 1.923 1.851 2.097 1.869 1.923 451,962 1.9133 0.00%
2024-09-11 0 2.110 2.050 2.110 - - 0 0 - 1.923 1.869 1.923 - - 0 - 0.00%
2024-09-10 0 2.110 2.110 2.120 2.070 2.110 243,000 507,530 2.0886 1.923 1.923 1.933 1.887 1.923 266,570 1.9039 -0.94%
2024-09-09 0 2.130 2.070 2.140 2.130 2.150 10,000 21,400 2.1400 1.942 1.887 1.951 1.942 1.960 10,970 1.9508 -2.29%
2024-09-05 0 2.180 2.070 2.270 - - 0 0 - 1.987 1.887 2.069 - - 0 - 0.00%
2024-09-04 0 2.180 2.070 2.300 2.180 2.180 8,000 17,440 2.1800 1.987 1.887 2.097 1.987 1.987 8,776 1.9872 0.00%
2024-09-03 0 2.180 2.070 2.180 - - 0 0 - 1.987 1.887 1.987 - - 0 - -0.46%
2024-09-02 0 2.190 2.070 2.300 - - 0 0 - 1.996 1.887 2.097 - - 0 - 0.00%
2024-08-30 0 2.190 2.080 2.250 - - 0 0 - 1.996 1.896 2.051 - - 0 - 0.00%
2024-08-29 0 2.190 2.080 2.200 2.080 2.200 35,000 73,400 2.0971 1.996 1.896 2.005 1.896 2.005 38,395 1.9117 0.46%
2024-08-28 0 2.180 2.080 2.180 - - 0 0 - 1.987 1.896 1.987 - - 0 - 0.00%
2024-08-27 0 2.180 2.060 2.180 2.190 2.190 1,000 2,190 2.1900 1.987 1.878 1.987 1.996 1.996 1,097 1.9964 3.81%
2024-08-26 0 2.100 2.060 2.200 - - 0 0 - 1.914 1.878 2.005 - - 0 - 0.00%
2024-08-23 0 2.100 2.100 2.180 2.100 2.140 7,000 14,900 2.1286 1.914 1.914 1.987 1.914 1.951 7,679 1.9404 2.44%
2024-08-22 0 2.050 2.050 2.180 2.050 2.180 6,000 12,950 2.1583 1.869 1.869 1.987 1.869 1.987 6,582 1.9675 -6.39%
2024-08-21 0 2.190 2.050 2.200 - - 0 0 - 1.996 1.869 2.005 - - 0 - 0.00%
2024-08-20 0 2.190 2.040 2.190 2.200 2.200 22,000 48,400 2.2000 1.996 1.860 1.996 2.005 2.005 24,134 2.0055 -0.45%
2024-08-19 0 2.200 2.050 2.200 - - 0 0 - 2.005 1.869 2.005 - - 0 - -0.90%
2024-08-16 0 2.220 2.050 2.290 - - 0 0 - 2.024 1.869 2.088 - - 0 - 0.00%
2024-08-15 0 2.220 2.030 2.220 2.220 2.220 1,000 2,220 2.2200 2.024 1.851 2.024 2.024 2.024 1,097 2.0237 1.37%
2024-08-14 0 2.190 2.120 2.230 - - 0 0 - 1.996 1.933 2.033 - - 0 - 0.00%
2024-08-13 0 2.190 2.190 2.240 2.010 2.190 475,000 955,970 2.0126 1.996 1.996 2.042 1.832 1.996 521,073 1.8346 2.34%
2024-08-12 0 2.140 2.100 2.140 - - 0 0 - 1.951 1.914 1.951 - - 0 - -1.38%
2024-08-09 0 2.170 2.080 2.250 - - 0 0 - 1.978 1.896 2.051 - - 0 - 0.00%
2024-08-08 0 2.170 2.070 2.250 2.060 2.180 12,000 26,030 2.1692 1.978 1.887 2.051 1.878 1.987 13,164 1.9774 0.46%
2024-08-07 0 2.160 2.060 2.180 - - 0 0 - 1.969 1.878 1.987 - - 0 - 0.00%
2024-08-06 0 2.160 2.160 2.180 2.050 2.060 42,000 86,510 2.0598 1.969 1.969 1.987 1.869 1.878 46,074 1.8776 5.37%
2024-08-05 0 2.050 2.050 2.150 2.050 2.130 71,000 145,830 2.0539 1.869 1.869 1.960 1.869 1.942 77,887 1.8723 -4.65%
2024-08-02 0 2.150 2.060 2.250 2.020 2.150 62,000 128,290 2.0692 1.960 1.878 2.051 1.841 1.960 68,014 1.8862 -0.46%
2024-08-01 0 2.160 2.060 2.160 - - 0 0 - 1.969 1.878 1.969 - - 0 - 0.00%
2024-07-31 0 2.160 2.060 2.160 2.160 2.160 71,000 153,360 2.1600 1.969 1.878 1.969 1.969 1.969 77,887 1.9690 0.93%
2024-07-30 0 2.140 2.110 2.140 2.100 2.230 361,000 773,700 2.1432 1.951 1.923 1.951 1.914 2.033 396,016 1.9537 0.47%
2024-07-29 0 2.130 2.130 2.160 2.130 2.160 329,000 703,660 2.1388 1.942 1.942 1.969 1.942 1.969 360,912 1.9497 -4.48%
2024-07-26 0 2.230 2.160 2.230 2.230 2.250 34,000 75,860 2.2312 2.033 1.969 2.033 2.033 2.051 37,298 2.0339 -5.11%
2024-07-25 0 2.350 2.260 2.400 2.350 2.350 4,000 9,400 2.3500 2.142 2.060 2.188 2.142 2.142 4,388 2.1422 -1.26%
2024-07-24 0 2.380 2.250 2.380 2.380 2.390 67,000 159,470 2.3801 2.170 2.051 2.170 2.170 2.179 73,499 2.1697 0.00%
2024-07-23 0 2.380 2.380 2.400 2.380 2.380 1,000 2,380 2.3800 2.170 2.170 2.188 2.170 2.170 1,097 2.1696 0.42%
2024-07-22 0 2.370 2.370 2.400 2.370 2.370 10,000 23,700 2.3700 2.160 2.160 2.188 2.160 2.160 10,970 2.1604 0.00%
2024-07-19 0 2.370 2.250 2.370 2.370 2.370 9,000 21,330 2.3700 2.160 2.051 2.160 2.160 2.160 9,873 2.1604 0.00%
2024-07-18 0 2.370 2.250 2.370 2.200 2.380 43,000 95,170 2.2133 2.160 2.051 2.160 2.005 2.170 47,171 2.0176 5.33%
2024-07-17 0 2.250 2.250 2.380 2.250 2.250 2,000 4,500 2.2500 2.051 2.051 2.170 2.051 2.051 2,194 2.0511 -2.17%
2024-07-16 0 2.300 2.250 2.370 2.300 2.300 3,000 6,900 2.3000 2.097 2.051 2.160 2.097 2.097 3,291 2.0966 -1.29%
2024-07-15 0 2.330 2.270 2.330 2.200 2.330 25,000 55,740 2.2296 2.124 2.069 2.124 2.005 2.124 27,425 2.0325 4.02%
2024-07-12 0 2.240 2.240 2.250 - - 0 0 - 2.042 2.042 2.051 - - 0 - 0.90%
2024-07-11 0 2.220 2.190 2.250 2.220 2.290 77,000 175,590 2.2804 2.024 1.996 2.051 2.024 2.088 84,469 2.0788 -5.13%
2024-07-10 0 2.340 2.220 2.340 - - 0 0 - 2.133 2.024 2.133 - - 0 - 0.00%
2024-07-09 0 2.340 2.220 2.340 - - 0 0 - 2.133 2.024 2.133 - - 0 - 0.00%
2024-07-08 0 2.340 2.220 2.340 - - 17,000 40,460 2.3800 2.133 2.024 2.133 - - 18,649 2.1696 -1.68%
2024-07-05 0 2.380 2.180 2.380 - - 0 0 - 2.170 1.987 2.170 - - 0 - -0.42%
2024-07-04 0 2.390 2.280 2.390 - - 0 0 - 2.179 2.078 2.179 - - 0 - 0.00%
2024-07-03 0 2.390 2.300 2.400 2.380 2.400 111,000 264,840 2.3859 2.179 2.097 2.188 2.170 2.188 121,767 2.1750 0.42%
2024-07-02 0 2.380 2.260 2.390 2.380 2.380 50,000 119,000 2.3800 2.170 2.060 2.179 2.170 2.170 54,850 2.1696 -0.83%
2024-06-28 0 2.400 2.260 2.400 2.400 2.400 90,000 216,000 2.4000 2.188 2.060 2.188 2.188 2.188 98,730 2.1878 0.00%
2024-06-27 0 2.400 2.310 2.420 2.310 2.400 325,000 778,680 2.3959 2.188 2.106 2.206 2.106 2.188 356,524 2.1841 -2.44%
2024-06-26 0 2.460 2.340 2.460 2.460 2.460 30,000 73,800 2.4600 2.242 2.133 2.242 2.242 2.242 32,910 2.2425 1.65%
2024-06-25 0 2.420 2.340 2.420 2.330 2.460 265,000 632,220 2.3857 2.206 2.133 2.206 2.124 2.242 290,704 2.1748 -3.97%
2024-06-24 0 2.520 2.400 2.520 - - 0 0 - 2.297 2.188 2.297 - - 0 - -0.79%
2024-06-21 0 2.540 2.390 2.540 2.540 2.540 20,000 50,800 2.5400 2.315 2.179 2.315 2.315 2.315 21,940 2.3154 3.67%
2024-06-20 0 2.450 2.450 2.540 2.450 2.550 141,000 351,770 2.4948 2.233 2.233 2.315 2.233 2.325 154,676 2.2742 -2.00%
2024-06-19 0 2.500 2.490 2.500 2.250 2.540 456,000 1,112,380 2.4394 2.279 2.270 2.279 2.051 2.315 500,230 2.2237 -6.72%
2024-06-18 0 2.680 - 2.680 2.650 2.700 72,000 193,710 2.6904 2.443 - 2.443 2.416 2.461 78,984 2.4525 -0.74%
2024-06-17 0 2.700 2.700 2.880 2.700 2.700 2,000 5,400 2.7000 2.461 2.461 2.625 2.461 2.461 2,194 2.4613 0.00%
2024-06-14 0 2.700 2.700 2.800 2.700 2.710 76,000 205,680 2.7063 2.461 2.461 2.552 2.461 2.470 83,372 2.4670 -2.88%
2024-06-13 0 2.780 2.700 2.780 2.710 2.800 44,000 121,300 2.7568 2.534 2.461 2.534 2.470 2.552 48,268 2.5131 3.35%
2024-06-12 0 2.690 2.680 2.690 2.690 2.800 4,000 11,070 2.7675 2.452 2.443 2.452 2.452 2.552 4,388 2.5228 -0.37%
2024-06-11 0 2.700 2.680 2.880 2.680 2.700 105,000 283,070 2.6959 2.461 2.443 2.625 2.443 2.461 115,185 2.4575 0.00%
2024-06-07 0 2.700 2.600 2.700 2.700 2.700 40,000 108,000 2.7000 2.461 2.370 2.461 2.461 2.461 43,880 2.4613 0.00%
2024-06-06 0 2.700 2.700 2.750 2.700 2.700 80,000 216,000 2.7000 2.461 2.461 2.507 2.461 2.461 87,760 2.4613 1.50%
2024-06-05 0 2.660 2.750 2.770 2.660 2.660 17,000 45,220 2.6600 2.425 2.507 2.525 2.425 2.425 18,649 2.4248 0.76%
2024-06-04 0 2.640 2.580 2.640 2.480 2.650 38,000 100,200 2.6368 2.407 2.352 2.407 2.261 2.416 41,686 2.4037 1.93%
2024-06-03 0 2.590 2.490 2.600 2.490 2.590 7,000 17,630 2.5186 2.361 2.270 2.370 2.270 2.361 7,679 2.2959 -1.52%
2024-05-31 0 2.630 2.540 2.630 2.630 2.640 2,000 5,270 2.6350 2.397 2.315 2.397 2.397 2.407 2,194 2.4020 5.62%
2024-05-30 0 2.490 2.490 - 2.440 2.490 42,000 103,580 2.4662 2.270 2.270 - 2.224 2.270 46,074 2.2481 2.05%
2024-05-29 0 2.440 2.440 - 2.410 2.440 16,000 38,720 2.4200 2.224 2.224 - 2.197 2.224 17,552 2.2060 0.41%
2024-05-28 0 2.430 2.420 2.560 2.430 2.560 89,000 225,390 2.5325 2.215 2.206 2.334 2.215 2.334 97,633 2.3086 -4.33%
2024-05-27 0 2.540 2.540 2.960 2.410 2.560 91,000 221,310 2.4320 2.315 2.315 2.698 2.197 2.334 99,827 2.2169 -1.55%
2024-05-24 0 2.580 2.510 2.650 - - 0 0 - 2.352 2.288 2.416 - - 0 - 0.00%
2024-05-23 0 2.580 2.580 2.690 - - 0 0 - 2.352 2.352 2.452 - - 0 - 0.39%
2024-05-22 0 2.570 2.550 2.650 2.570 2.750 199,000 526,410 2.6453 2.343 2.325 2.416 2.343 2.507 218,302 2.4114 -1.91%
2024-05-21 0 2.620 2.570 2.620 2.620 2.760 23,000 61,430 2.6709 2.388 2.343 2.388 2.388 2.516 25,231 2.4347 -1.87%
2024-05-20 0 2.670 2.660 2.670 2.650 2.750 239,000 642,520 2.6884 2.434 2.425 2.434 2.416 2.507 262,182 2.4507 -2.55%
2024-05-17 0 2.740 2.640 2.750 2.620 2.850 311,000 844,780 2.7163 2.498 2.407 2.507 2.388 2.598 341,166 2.4762 -5.84%
2024-05-16 0 2.910 2.810 2.930 2.900 2.930 40,000 116,550 2.9138 2.653 2.562 2.671 2.644 2.671 43,880 2.6561 -0.68%
2024-05-14 0 2.930 2.930 3.000 2.810 3.000 294,000 853,420 2.9028 2.671 2.671 2.735 2.562 2.735 322,517 2.6461 -0.68%
2024-05-13 0 2.950 2.950 2.980 2.780 2.990 126,000 358,120 2.8422 2.689 2.689 2.717 2.534 2.726 138,221 2.5909 4.24%
2024-05-10 0 2.830 2.820 2.860 2.720 2.870 125,000 348,710 2.7897 2.580 2.571 2.607 2.479 2.616 137,125 2.5430 2.54%
2024-05-09 0 2.760 2.750 2.760 2.650 2.880 316,000 872,325 2.7605 2.516 2.507 2.516 2.416 2.625 346,651 2.5164 4.94%
2024-05-08 0 2.630 2.630 2.720 2.520 2.750 217,000 571,770 2.6349 2.397 2.397 2.479 2.297 2.507 238,048 2.4019 6.05%
2024-05-07 0 2.480 2.480 2.530 2.340 2.490 129,000 313,370 2.4292 2.261 2.261 2.306 2.133 2.270 141,512 2.2144 7.83%
2024-05-06 0 2.300 2.300 2.350 2.250 2.300 658,000 1,498,090 2.2767 2.097 2.097 2.142 2.051 2.097 721,823 2.0754 0.44%
2024-05-03 0 2.290 2.150 2.290 2.200 2.290 570,000 1,268,940 2.2262 2.088 1.960 2.088 2.005 2.088 625,288 2.0294 2.69%
2024-05-02 0 2.230 2.230 2.250 2.230 2.290 122,000 273,800 2.2443 2.033 2.033 2.051 2.033 2.088 133,834 2.0458 0.00%
2024-04-30 0 2.230 2.230 2.250 2.230 2.230 4,000 8,920 2.2300 2.033 2.033 2.051 2.033 2.033 4,388 2.0328 -1.33%
2024-04-29 0 2.260 2.240 2.260 2.250 2.280 36,000 81,350 2.2597 2.060 2.042 2.060 2.051 2.078 39,492 2.0599 0.44%
2024-04-26 0 2.250 2.230 2.250 - - 30,000 68,400 2.2800 2.051 2.033 2.051 - - 32,910 2.0784 -1.32%
2024-04-25 0 2.280 2.250 2.290 2.230 2.280 318,000 710,560 2.2345 2.078 2.051 2.088 2.033 2.078 348,845 2.0369 -0.87%
2024-04-24 0 2.300 2.270 2.300 2.280 2.300 514,000 1,182,080 2.2998 2.097 2.069 2.097 2.078 2.097 563,856 2.0964 0.00%
2024-04-23 0 2.300 2.270 2.300 2.230 2.300 554,000 1,266,900 2.2868 2.097 2.069 2.097 2.033 2.097 607,736 2.0846 3.14%
2024-04-22 0 2.230 2.230 2.280 2.230 2.280 61,000 138,190 2.2654 2.033 2.033 2.078 2.033 2.078 66,917 2.0651 -1.33%
2024-04-19 0 2.260 2.250 2.310 2.260 2.260 20,000 45,200 2.2600 2.060 2.051 2.106 2.060 2.060 21,940 2.0602 0.00%
2024-04-18 0 2.260 2.260 2.280 2.250 2.260 59,000 132,920 2.2529 2.060 2.060 2.078 2.051 2.060 64,723 2.0537 0.44%
2024-04-17 0 2.250 2.070 2.250 2.250 2.250 1,000 2,250 2.2500 2.051 1.887 2.051 2.051 2.051 1,097 2.0511 0.00%
2024-04-16 0 2.250 2.060 2.300 - - 0 0 - 2.051 1.878 2.097 - - 0 - 0.00%
2024-04-15 0 2.250 2.250 2.300 2.250 2.340 237,000 536,590 2.2641 2.051 2.051 2.097 2.051 2.133 259,988 2.0639 4.17%
2024-04-12 0 2.160 2.160 2.230 2.160 2.220 89,000 194,580 2.1863 1.969 1.969 2.033 1.969 2.024 97,633 1.9930 -2.26%
2024-04-11 0 2.210 2.160 2.230 - - 0 0 - 2.015 1.969 2.033 - - 0 - 0.00%
2024-04-10 0 2.210 2.210 2.240 2.210 2.250 70,000 155,530 2.2219 2.015 2.015 2.042 2.015 2.051 76,790 2.0254 -1.78%
2024-04-09 0 2.250 2.210 2.250 2.080 2.260 462,000 998,290 2.1608 2.051 2.015 2.051 1.896 2.060 506,812 1.9697 10.29%
2024-04-08 0 2.040 2.000 2.040 2.000 2.040 128,000 260,220 2.0330 1.860 1.823 1.860 1.823 1.860 140,415 1.8532 3.03%
2024-04-05 0 1.980 1.970 2.020 1.970 1.980 3,000 5,920 1.9733 1.805 1.796 1.841 1.796 1.805 3,291 1.7989 0.51%
2024-04-03 0 1.970 1.920 1.970 1.970 1.970 10,000 19,700 1.9700 1.796 1.750 1.796 1.796 1.796 10,970 1.7958 -0.51%
2024-04-02 0 1.980 1.880 2.040 - - 0 0 - 1.805 1.714 1.860 - - 0 - 0.00%
2024-03-28 0 1.980 1.880 1.990 1.980 1.980 130,000 257,400 1.9800 1.805 1.714 1.814 1.805 1.805 142,609 1.8049 -1.00%
2024-03-27 0 2.000 1.930 1.990 2.000 2.000 395,000 790,000 2.0000 1.823 1.759 1.814 1.823 1.823 433,313 1.8232 4.17%
2024-03-26 0 1.920 1.920 1.990 1.920 1.920 14,000 26,880 1.9200 1.750 1.750 1.814 1.750 1.750 15,358 1.7502 2.67%
2024-03-25 0 1.870 1.850 1.990 - - 0 0 - 1.705 1.686 1.814 - - 0 - 0.00%
2024-03-22 0 1.870 1.870 1.990 1.820 1.870 386,000 718,060 1.8603 1.705 1.705 1.814 1.659 1.705 423,440 1.6958 -0.53%
2024-03-21 0 1.880 1.840 1.880 1.840 1.890 20,000 37,260 1.8630 1.714 1.677 1.714 1.677 1.723 21,940 1.6983 -0.53%
2024-03-20 0 1.890 1.840 1.890 1.820 1.950 237,000 444,130 1.8740 1.723 1.677 1.723 1.659 1.778 259,988 1.7083 -5.03%
2024-03-19 0 1.990 1.930 1.990 - - 0 0 - 1.814 1.759 1.814 - - 0 - 0.00%
2024-03-18 0 1.990 1.940 1.990 1.970 1.990 15,000 29,720 1.9813 1.814 1.768 1.814 1.796 1.814 16,455 1.8061 -0.50%
2024-03-15 0 2.000 1.930 2.000 - - 0 0 - 1.823 1.759 1.823 - - 0 - -0.50%
2024-03-14 0 2.010 1.930 2.010 1.960 2.000 36,000 70,810 1.9669 1.832 1.759 1.832 1.787 1.823 39,492 1.7930 0.00%
2024-03-13 0 2.010 1.950 2.010 2.000 2.020 200,000 402,330 2.0117 1.832 1.778 1.832 1.823 1.841 219,399 1.8338 0.50%
2024-03-12 0 2.000 1.920 2.060 2.000 2.000 1,000 2,000 2.0000 1.823 1.750 1.878 1.823 1.823 1,097 1.8232 0.00%
2024-03-11 0 2.000 1.910 2.060 1.910 2.050 8,000 16,260 2.0325 1.823 1.741 1.878 1.741 1.869 8,776 1.8528 -2.91%
2024-03-08 0 2.060 1.870 2.070 2.060 2.070 10,000 20,610 2.0610 1.878 1.705 1.887 1.878 1.887 10,970 1.8788 0.00%
2024-03-07 0 2.060 1.910 2.060 2.140 2.170 2,000 4,310 2.1550 1.878 1.741 1.878 1.951 1.978 2,194 1.9645 2.49%
2024-03-06 0 2.010 1.900 2.010 1.900 2.010 16,000 30,590 1.9119 1.832 1.732 1.832 1.732 1.832 17,552 1.7428 2.55%
2024-03-05 0 1.960 1.880 1.960 1.960 1.990 8,000 15,750 1.9688 1.787 1.714 1.787 1.787 1.814 8,776 1.7947 -1.51%
2024-03-04 0 1.990 1.870 1.990 - - 0 0 - 1.814 1.705 1.814 - - 0 - -0.50%
2024-03-01 0 2.000 1.880 2.000 1.940 2.000 15,000 29,940 1.9960 1.823 1.714 1.823 1.768 1.823 16,455 1.8195 -0.50%
2024-02-29 0 2.010 1.910 2.010 - - 0 0 - 1.832 1.741 1.832 - - 0 - 0.00%
2024-02-28 0 2.010 1.910 2.010 1.910 2.010 23,000 45,000 1.9565 1.832 1.741 1.832 1.741 1.832 25,231 1.7835 0.00%
2024-02-27 0 2.010 1.950 2.010 1.900 2.010 7,000 13,950 1.9929 1.832 1.778 1.832 1.732 1.832 7,679 1.8166 -0.50%
2024-02-26 0 2.020 1.800 2.020 - - 0 0 - 1.841 1.641 1.841 - - 0 - 0.00%
2024-02-23 0 2.020 1.990 2.150 - - 0 0 - 1.841 1.814 1.960 - - 0 - 0.00%
2024-02-22 0 2.020 1.990 2.020 - - 0 0 - 1.841 1.814 1.841 - - 0 - 0.00%
2024-02-21 0 2.020 2.020 2.050 2.020 2.020 10,000 20,200 2.0200 1.841 1.841 1.869 1.841 1.841 10,970 1.8414 0.00%
2024-02-20 0 2.020 1.990 2.060 - - 0 0 - 1.841 1.814 1.878 - - 0 - 0.00%
2024-02-19 0 2.020 1.800 2.020 - - 0 0 - 1.841 1.641 1.841 - - 0 - 0.00%
2024-02-16 0 2.020 2.020 2.050 2.000 2.010 52,000 104,020 2.0004 1.841 1.841 1.869 1.823 1.832 57,044 1.8235 -0.98%
2024-02-15 0 2.040 1.420 2.040 - - 0 0 - 1.860 1.294 1.860 - - 0 - 0.00%
2024-02-14 0 2.040 1.730 2.040 1.960 2.050 21,000 41,410 1.9719 1.860 1.577 1.860 1.787 1.869 23,037 1.7975 4.08%
2024-02-09 0 1.960 1.700 2.020 - - 0 0 - 1.787 1.550 1.841 - - 0 - 0.00%
2024-02-08 0 1.960 1.680 1.960 1.950 1.970 15,000 29,350 1.9567 1.787 1.531 1.787 1.778 1.796 16,455 1.7837 2.08%
2024-02-07 0 1.920 1.900 1.960 - - 0 0 - 1.750 1.732 1.787 - - 0 - 0.00%
2024-02-06 0 1.920 1.680 1.920 1.920 1.940 11,000 21,140 1.9218 1.750 1.531 1.750 1.750 1.768 12,067 1.7519 1.59%
2024-02-05 0 1.890 1.840 1.900 1.850 1.900 33,000 62,490 1.8936 1.723 1.677 1.732 1.686 1.732 36,201 1.7262 -0.53%
2024-02-02 0 1.900 1.880 1.900 1.900 1.910 121,000 230,110 1.9017 1.732 1.714 1.732 1.732 1.741 132,737 1.7336 -3.06%
2024-02-01 0 1.960 1.900 1.960 - - 0 0 - 1.787 1.732 1.787 - - 0 - 0.00%
2024-01-31 0 1.960 1.880 1.960 1.960 2.070 160,000 314,710 1.9669 1.787 1.714 1.787 1.787 1.887 175,519 1.7930 -2.49%
2024-01-30 0 2.010 2.010 2.080 2.000 2.030 80,000 160,960 2.0120 1.832 1.832 1.896 1.823 1.851 87,760 1.8341 -3.83%
2024-01-29 0 2.090 2.020 2.100 - - 0 0 - 1.905 1.841 1.914 - - 0 - 0.00%
2024-01-26 0 2.090 2.020 2.090 - - 0 0 - 1.905 1.841 1.905 - - 0 - 0.00%
2024-01-25 0 2.090 2.020 2.090 2.020 2.090 21,000 42,490 2.0233 1.905 1.841 1.905 1.841 1.905 23,037 1.8444 -0.95%
2024-01-24 0 2.110 2.020 2.110 - - 0 0 - 1.923 1.841 1.923 - - 0 - 0.00%
2024-01-23 0 2.110 2.010 2.110 - - 0 0 - 1.923 1.832 1.923 - - 0 - 0.00%
2024-01-22 0 2.110 2.010 2.110 - - 0 0 - 1.923 1.832 1.923 - - 0 - -1.40%
2024-01-19 0 2.140 2.110 2.140 2.150 2.150 2,000 4,300 2.1500 1.951 1.923 1.951 1.960 1.960 2,194 1.9599 -0.47%
2024-01-18 0 2.150 2.010 2.150 2.120 2.150 8,000 17,090 2.1363 1.960 1.832 1.960 1.933 1.960 8,776 1.9474 0.94%
2024-01-17 0 2.130 2.120 2.130 2.000 2.130 25,000 51,020 2.0408 1.942 1.933 1.942 1.823 1.942 27,425 1.8604 -0.93%
2024-01-16 0 2.150 2.100 2.150 - - 0 0 - 1.960 1.914 1.960 - - 0 - -0.46%
2024-01-15 0 2.160 2.060 2.160 2.160 2.160 1,000 2,160 2.1600 1.969 1.878 1.969 1.969 1.969 1,097 1.9690 0.00%
2024-01-12 0 2.160 2.070 2.160 - - 0 0 - 1.969 1.887 1.969 - - 0 - 0.00%
2024-01-11 0 2.160 2.040 2.160 2.030 2.170 46,000 93,520 2.0330 1.969 1.860 1.969 1.851 1.978 50,462 1.8533 3.35%
2024-01-10 0 2.090 2.010 2.090 2.090 2.090 3,000 6,270 2.0900 1.905 1.832 1.905 1.905 1.905 3,291 1.9052 -1.42%
2024-01-09 0 2.120 1.980 2.120 2.120 2.130 76,000 161,720 2.1279 1.933 1.805 1.933 1.933 1.942 83,372 1.9397 -0.47%
2024-01-08 0 2.130 2.010 2.130 - - 0 0 - 1.942 1.832 1.942 - - 0 - 0.00%
2024-01-05 0 2.130 2.010 2.130 - - 0 0 - 1.942 1.832 1.942 - - 0 - 0.00%
2024-01-04 0 2.130 2.010 2.130 - - 0 0 - 1.942 1.832 1.942 - - 0 - -0.47%
2024-01-03 0 2.140 2.080 2.140 - - 0 0 - 1.951 1.896 1.951 - - 0 - -0.47%
2024-01-02 0 2.150 2.010 2.250 - - 0 0 - 1.960 1.832 2.051 - - 0 - 0.00%
2023-12-29 0 2.150 2.100 2.150 2.000 2.150 13,000 27,690 2.1300 1.960 1.914 1.960 1.823 1.960 14,261 1.9417 0.94%
2023-12-28 0 2.130 1.980 2.140 2.130 2.150 6,000 12,800 2.1333 1.942 1.805 1.951 1.942 1.960 6,582 1.9447 3.90%
2023-12-27 0 2.050 1.980 2.060 2.050 2.050 16,000 32,800 2.0500 1.869 1.805 1.878 1.869 1.869 17,552 1.8687 0.00%
2023-12-22 0 2.050 1.980 2.050 2.040 2.060 104,000 214,120 2.0588 1.869 1.805 1.869 1.860 1.878 114,088 1.8768 -0.97%
2023-12-21 0 2.070 1.970 2.070 2.050 2.070 161,000 330,070 2.0501 1.887 1.796 1.887 1.869 1.887 176,616 1.8689 0.98%
2023-12-20 0 2.050 1.970 2.050 1.970 2.060 206,000 410,440 1.9924 1.869 1.796 1.869 1.796 1.878 225,981 1.8163 -0.97%
2023-12-19 0 2.070 2.010 2.070 - - 0 0 - 1.887 1.832 1.887 - - 0 - -0.48%
2023-12-18 0 2.080 2.030 2.150 - - 0 0 - 1.896 1.851 1.960 - - 0 - 0.00%
2023-12-15 0 2.080 2.030 2.080 - - 0 0 - 1.896 1.851 1.896 - - 0 - 0.00%
2023-12-14 0 2.080 2.010 2.100 2.010 2.080 2,000 4,090 2.0450 1.896 1.832 1.914 1.832 1.896 2,194 1.8642 0.00%
2023-12-13 0 2.080 2.000 2.080 2.060 2.080 71,000 147,170 2.0728 1.896 1.823 1.896 1.878 1.896 77,887 1.8895 0.48%
2023-12-12 0 2.070 2.000 2.070 2.070 2.080 171,000 355,670 2.0799 1.887 1.823 1.887 1.887 1.896 187,586 1.8960 0.49%
2023-12-11 0 2.060 2.000 2.060 2.000 2.110 38,000 76,830 2.0218 1.878 1.823 1.878 1.823 1.923 41,686 1.8431 -2.60%
2023-12-08 0 2.150 2.080 2.150 2.150 2.150 8,000 17,200 2.1500 1.928 1.865 1.928 1.928 1.928 8,921 1.9280 0.00%
2023-12-07 0 2.150 2.060 2.150 2.140 2.150 83,000 177,910 2.1435 1.928 1.847 1.928 1.919 1.928 92,557 1.9222 -1.38%
2023-12-06 0 2.180 2.050 2.180 - - 0 0 - 1.955 1.838 1.955 - - 0 - 0.00%
2023-12-05 0 2.180 2.050 2.130 2.100 2.180 255,000 549,920 2.1565 1.955 1.838 1.910 1.883 1.955 284,363 1.9339 -0.46%
2023-12-04 0 2.190 2.110 2.200 2.150 2.210 201,000 438,190 2.1800 1.964 1.892 1.973 1.928 1.982 224,145 1.9549 -0.45%
2023-12-01 0 2.200 2.110 2.200 2.140 2.250 39,000 84,290 2.1613 1.973 1.892 1.973 1.919 2.018 43,491 1.9381 0.46%
2023-11-30 0 2.190 2.150 2.190 - - 0 0 - 1.964 1.928 1.964 - - 0 - -0.45%
2023-11-29 0 2.200 2.160 2.200 2.200 2.200 3,000 6,600 2.2000 1.973 1.937 1.973 1.973 1.973 3,345 1.9728 0.00%
2023-11-28 0 2.200 2.160 2.200 2.200 2.200 108,000 237,600 2.2000 1.973 1.937 1.973 1.973 1.973 120,436 1.9728 -1.35%
2023-11-27 0 2.230 2.200 2.230 2.230 2.230 10,000 22,300 2.2300 2.000 1.973 2.000 2.000 2.000 11,151 1.9997 0.90%
2023-11-24 0 2.210 2.200 2.250 2.210 2.210 1,000 2,210 2.2100 1.982 1.973 2.018 1.982 1.982 1,115 1.9818 0.00%
2023-11-23 0 2.210 2.210 2.250 - - 0 0 - 1.982 1.982 2.018 - - 0 - 0.45%
2023-11-22 0 2.200 2.200 2.250 - - 0 0 - 1.973 1.973 2.018 - - 0 - 0.00%
2023-11-21 0 2.200 2.150 2.200 2.200 2.220 98,000 215,780 2.2018 1.973 1.928 1.973 1.973 1.991 109,285 1.9745 0.00%
2023-11-20 0 2.200 2.200 2.250 - - 20,000 44,000 2.2000 1.973 1.973 2.018 - - 22,303 1.9728 0.46%
2023-11-17 0 2.190 2.190 2.290 2.160 2.260 11,000 24,040 2.1855 1.964 1.964 2.054 1.937 2.027 12,267 1.9598 -3.52%
2023-11-16 0 2.270 2.150 2.290 - - 0 0 - 2.036 1.928 2.054 - - 0 - 0.00%
2023-11-15 0 2.270 2.150 2.290 - - 0 0 - 2.036 1.928 2.054 - - 0 - 0.00%
2023-11-14 0 2.270 2.150 2.300 - - 0 0 - 2.036 1.928 2.063 - - 0 - 0.00%
2023-11-13 0 2.270 2.150 2.300 - - 0 0 - 2.036 1.928 2.063 - - 0 - 0.00%
2023-11-10 0 2.270 2.180 2.270 - - 0 0 - 2.036 1.955 2.036 - - 0 - 0.00%
2023-11-09 0 2.270 2.180 2.300 - - 0 0 - 2.036 1.955 2.063 - - 0 - 0.00%
2023-11-08 0 2.270 2.270 2.300 2.270 2.280 11,000 25,070 2.2791 2.036 2.036 2.063 2.036 2.045 12,267 2.0438 -0.44%
2023-11-07 0 2.280 2.210 2.280 2.130 2.290 30,000 66,500 2.2167 2.045 1.982 2.045 1.910 2.054 33,454 1.9878 -0.87%
2023-11-06 0 2.300 2.300 2.360 - - 0 0 - 2.063 2.063 2.116 - - 0 - 0.00%
2023-11-03 0 2.300 2.200 2.390 - - 0 0 - 2.063 1.973 2.143 - - 0 - 0.00%
2023-11-02 0 2.300 2.280 2.380 2.300 2.300 5,000 11,500 2.3000 2.063 2.045 2.134 2.063 2.063 5,576 2.0625 -1.29%
2023-11-01 0 2.330 2.250 2.350 - - 0 0 - 2.089 2.018 2.107 - - 0 - 0.00%
2023-10-31 0 2.330 2.190 2.330 2.200 2.330 71,000 164,030 2.3103 2.089 1.964 2.089 1.973 2.089 79,176 2.0717 5.91%
2023-10-30 0 2.200 2.180 2.230 - - 0 0 - 1.973 1.955 2.000 - - 0 - 0.00%
2023-10-27 0 2.200 2.190 2.200 2.180 2.270 365,000 823,940 2.2574 1.973 1.964 1.973 1.955 2.036 407,030 2.0243 -3.08%
2023-10-26 0 2.270 2.180 2.330 - - 0 0 - 2.036 1.955 2.089 - - 0 - 0.00%
2023-10-25 0 2.270 2.180 2.270 2.280 2.340 2,000 4,620 2.3100 2.036 1.955 2.036 2.045 2.098 2,230 2.0715 3.18%
2023-10-24 0 2.200 2.100 2.280 2.200 2.200 5,000 11,000 2.2000 1.973 1.883 2.045 1.973 1.973 5,576 1.9728 0.00%
2023-10-20 0 2.200 2.160 2.290 2.200 2.200 9,000 19,800 2.2000 1.973 1.937 2.054 1.973 1.973 10,036 1.9728 0.00%
2023-10-19 0 2.200 2.200 2.220 2.180 2.390 237,000 528,930 2.2318 1.973 1.973 1.991 1.955 2.143 264,290 2.0013 -8.33%
2023-10-18 0 2.400 2.270 2.300 2.300 2.400 164,100 391,327 2.3847 2.152 2.036 2.063 2.063 2.152 182,996 2.1384 2.13%
2023-10-17 0 2.350 2.350 2.400 2.340 2.420 30,000 71,810 2.3937 2.107 2.107 2.152 2.098 2.170 33,454 2.1465 -2.49%
2023-10-16 0 2.410 2.350 2.410 - - 0 0 - 2.161 2.107 2.161 - - 0 - 0.00%
2023-10-13 0 2.410 2.360 2.410 2.380 2.420 18,000 43,460 2.4144 2.161 2.116 2.161 2.134 2.170 20,073 2.1651 -0.82%
2023-10-12 0 2.430 2.420 2.550 2.430 2.560 317,000 790,790 2.4946 2.179 2.170 2.287 2.179 2.296 353,502 2.2370 -5.81%
2023-10-11 0 2.580 2.430 2.580 - - 0 0 - 2.314 2.179 2.314 - - 0 - 0.00%
2023-10-10 0 2.580 2.400 2.590 2.390 2.580 4,000 10,050 2.5125 2.314 2.152 2.323 2.143 2.314 4,461 2.2531 3.20%
2023-10-09 0 2.500 2.420 2.580 - - 0 0 - 2.242 2.170 2.314 - - 0 - 0.00%
2023-10-06 0 2.500 2.420 2.590 2.370 2.500 19,000 46,180 2.4305 2.242 2.170 2.323 2.125 2.242 21,188 2.1796 2.46%
2023-10-05 0 2.440 2.440 2.560 2.440 2.460 22,000 53,700 2.4409 2.188 2.188 2.296 2.188 2.206 24,533 2.1889 -1.61%
2023-10-04 0 2.480 2.460 2.540 2.480 2.490 4,000 9,930 2.4825 2.224 2.206 2.278 2.224 2.233 4,461 2.2262 -2.36%
2023-10-03 0 2.540 2.460 2.600 - - 0 0 - 2.278 2.206 2.332 - - 0 - 0.00%
2023-09-29 0 2.540 2.530 2.620 2.500 2.620 55,000 140,850 2.5609 2.278 2.269 2.349 2.242 2.349 61,333 2.2965 -3.05%
2023-09-28 0 2.620 2.430 2.620 2.620 2.620 16,000 41,920 2.6200 2.349 2.179 2.349 2.349 2.349 17,842 2.3495 0.00%
2023-09-27 0 2.620 2.610 2.620 2.410 2.620 12,000 30,870 2.5725 2.349 2.340 2.349 2.161 2.349 13,382 2.3069 0.00%
2023-09-26 0 2.620 2.440 2.620 2.600 2.620 20,000 52,300 2.6150 2.349 2.188 2.349 2.332 2.349 22,303 2.3450 0.77%
2023-09-25 0 2.600 2.460 2.600 - - 0 0 - 2.332 2.206 2.332 - - 0 - 0.00%
2023-09-22 0 2.600 2.440 2.600 2.590 2.620 10,000 26,050 2.6050 2.332 2.188 2.332 2.323 2.349 11,151 2.3360 1.17%
2023-09-21 0 2.570 2.470 2.570 2.440 2.600 12,000 31,010 2.5842 2.305 2.215 2.305 2.188 2.332 13,382 2.3173 -0.77%
2023-09-20 0 2.590 2.380 2.600 2.400 2.640 15,000 39,230 2.6153 2.323 2.134 2.332 2.152 2.367 16,727 2.3453 2.78%
2023-09-19 0 2.520 2.380 2.530 - - 0 0 - 2.260 2.134 2.269 - - 0 - -1.56%
2023-09-18 0 2.560 2.370 2.570 - - 0 0 - 2.296 2.125 2.305 - - 0 - -0.47%
2023-09-15 0 2.590 2.360 2.600 2.360 2.590 23,000 57,660 2.5070 2.306 2.102 2.315 2.102 2.306 25,828 2.2325 2.37%
2023-09-14 0 2.530 2.310 2.590 2.530 2.530 13,000 32,890 2.5300 2.253 2.057 2.306 2.253 2.253 14,598 2.2530 0.00%
2023-09-13 0 2.530 2.450 2.530 2.380 2.580 100,000 241,560 2.4156 2.253 2.182 2.253 2.119 2.298 112,295 2.1511 1.20%
2023-09-12 0 2.500 2.380 2.500 2.250 2.500 42,000 100,700 2.3976 2.226 2.119 2.226 2.004 2.226 47,164 2.1351 0.00%
2023-09-11 0 2.500 2.500 2.570 2.500 2.500 3,000 7,500 2.5000 2.226 2.226 2.289 2.226 2.226 3,369 2.2263 -1.96%
2023-09-07 0 2.550 2.420 2.550 - - 0 0 - 2.271 2.155 2.271 - - 0 - -1.92%
2023-09-06 0 2.600 2.510 2.600 - - 0 0 - 2.315 2.235 2.315 - - 0 - 0.00%
2023-09-05 0 2.600 2.510 2.600 2.600 2.600 5,000 13,000 2.6000 2.315 2.235 2.315 2.315 2.315 5,615 2.3153 0.00%
2023-09-04 0 2.600 2.600 2.620 2.520 2.600 12,000 30,640 2.5533 2.315 2.315 2.333 2.244 2.315 13,475 2.2738 1.56%
2023-08-31 0 2.560 2.410 2.560 2.560 2.560 1,000 2,560 2.5600 2.280 2.146 2.280 2.280 2.280 1,123 2.2797 0.00%
2023-08-30 0 2.560 2.420 2.560 2.520 2.560 31,000 78,160 2.5213 2.280 2.155 2.280 2.244 2.280 34,812 2.2452 0.00%
2023-08-29 0 2.560 2.520 2.560 2.560 2.560 9,000 23,040 2.5600 2.280 2.244 2.280 2.280 2.280 10,107 2.2797 -1.54%
2023-08-28 0 2.600 2.580 2.600 2.580 2.640 16,000 42,140 2.6338 2.315 2.298 2.315 2.298 2.351 17,967 2.3454 -4.41%
2023-08-25 0 2.720 2.560 2.990 2.720 2.720 1,000 2,720 2.7200 2.422 2.280 2.663 2.422 2.422 1,123 2.4222 2.64%
2023-08-24 0 2.650 2.560 2.650 2.650 2.650 1,000 2,650 2.6500 2.360 2.280 2.360 2.360 2.360 1,123 2.3598 0.00%
2023-08-23 0 2.650 2.560 2.650 2.570 2.650 3,000 7,790 2.5967 2.360 2.280 2.360 2.289 2.360 3,369 2.3124 -1.49%
2023-08-22 0 2.690 2.560 2.690 2.630 2.690 19,000 50,180 2.6411 2.395 2.280 2.395 2.342 2.395 21,336 2.3519 1.89%
2023-08-21 0 2.640 2.560 2.640 2.630 2.640 3,000 7,900 2.6333 2.351 2.280 2.351 2.342 2.351 3,369 2.3450 -0.38%
2023-08-18 0 2.650 2.560 2.650 2.650 2.650 1,000 2,650 2.6500 2.360 2.280 2.360 2.360 2.360 1,123 2.3598 -3.64%
2023-08-17 0 2.750 2.410 2.750 2.540 2.750 249,000 636,770 2.5573 2.449 2.146 2.449 2.262 2.449 279,616 2.2773 -0.72%
2023-08-16 0 2.770 2.550 2.770 2.550 2.780 9,000 23,800 2.6444 2.467 2.271 2.467 2.271 2.476 10,107 2.3549 6.13%
2023-08-15 0 2.610 2.560 2.810 - - 0 0 - 2.324 2.280 2.502 - - 0 - 0.00%
2023-08-14 0 2.610 2.610 2.810 2.580 2.850 19,000 49,900 2.6263 2.324 2.324 2.502 2.298 2.538 21,336 2.3388 -1.51%
2023-08-11 0 2.650 2.600 2.790 - - 0 0 - 2.360 2.315 2.485 - - 0 - 0.00%
2023-08-10 0 2.650 2.550 2.720 2.640 2.650 57,000 150,880 2.6470 2.360 2.271 2.422 2.351 2.360 64,008 2.3572 0.00%
2023-08-09 0 2.650 2.600 2.690 2.650 2.650 1,000 2,650 2.6500 2.360 2.315 2.395 2.360 2.360 1,123 2.3598 1.92%
2023-08-08 0 2.600 2.600 2.740 - - 0 0 - 2.315 2.315 2.440 - - 0 - 0.00%
2023-08-07 0 2.600 2.580 2.810 - - 0 0 - 2.315 2.298 2.502 - - 0 - 0.00%
2023-08-04 0 2.600 2.600 2.870 2.590 2.590 8,000 20,720 2.5900 2.315 2.315 2.556 2.306 2.306 8,984 2.3064 -0.76%
2023-08-03 0 2.620 2.610 2.830 2.620 2.660 77,000 202,210 2.6261 2.333 2.324 2.520 2.333 2.369 86,467 2.3386 -3.68%
2023-08-02 0 2.720 2.700 2.800 2.700 2.790 34,000 93,530 2.7509 2.422 2.404 2.493 2.404 2.485 38,180 2.4497 -6.21%
2023-08-01 0 2.900 2.760 2.900 2.900 2.900 20,000 58,000 2.9000 2.582 2.458 2.582 2.582 2.582 22,459 2.5825 1.05%
2023-07-31 0 2.870 2.720 2.870 2.520 2.890 11,000 31,300 2.8455 2.556 2.422 2.556 2.244 2.574 12,352 2.5339 5.51%
2023-07-28 0 2.720 2.720 2.770 2.700 2.780 65,000 177,500 2.7308 2.422 2.422 2.467 2.404 2.476 72,992 2.4318 4.21%
2023-07-27 0 2.610 2.580 2.620 2.210 2.620 25,000 63,720 2.5488 2.324 2.298 2.333 1.968 2.333 28,074 2.2697 -2.25%
2023-07-26 0 2.670 2.630 2.670 - - 0 0 - 2.378 2.342 2.378 - - 0 - 0.00%
2023-07-25 0 2.670 2.640 2.700 2.670 2.670 20,000 53,400 2.6700 2.378 2.351 2.404 2.378 2.378 22,459 2.3777 0.00%
2023-07-24 0 2.670 2.660 2.680 2.670 2.680 780,000 2,090,300 2.6799 2.378 2.369 2.387 2.378 2.387 875,904 2.3864 0.00%
2023-07-21 0 2.670 2.670 2.700 2.620 2.700 1,070,000 2,847,390 2.6611 2.378 2.378 2.404 2.333 2.404 1,201,561 2.3697 0.75%
2023-07-20 0 2.650 2.650 2.700 - - 0 0 - 2.360 2.360 2.404 - - 0 - 0.76%
2023-07-19 0 2.630 2.620 2.770 2.620 2.710 1,366,000 3,700,610 2.7091 2.342 2.333 2.467 2.333 2.413 1,533,955 2.4125 -2.95%
2023-07-18 0 2.710 2.620 2.780 2.700 2.710 392,000 1,062,300 2.7099 2.413 2.333 2.476 2.404 2.413 440,198 2.4132 0.00%
2023-07-14 0 2.710 2.700 2.780 - - 0 0 - 2.413 2.404 2.476 - - 0 - 0.00%
2023-07-13 0 2.710 2.710 2.760 2.700 2.730 248,000 672,040 2.7098 2.413 2.413 2.458 2.404 2.431 278,493 2.4131 0.37%
2023-07-12 0 2.700 2.700 2.780 2.700 2.700 2,000 5,400 2.7000 2.404 2.404 2.476 2.404 2.404 2,246 2.4044 -0.74%
2023-07-11 0 2.720 2.720 2.780 - - 0 0 - 2.422 2.422 2.476 - - 0 - 0.00%
2023-07-10 0 2.720 2.720 2.780 2.700 2.720 215,000 582,620 2.7099 2.422 2.422 2.476 2.404 2.422 241,435 2.4132 0.74%
2023-07-07 0 2.700 2.700 2.760 2.600 2.710 115,000 303,340 2.6377 2.404 2.404 2.458 2.315 2.413 129,140 2.3489 -3.57%
2023-07-06 0 2.800 2.710 2.800 - - 0 0 - 2.493 2.413 2.493 - - 0 - 0.00%
2023-07-05 0 2.800 2.750 2.820 2.800 2.820 8,000 22,440 2.8050 2.493 2.449 2.511 2.493 2.511 8,984 2.4979 -0.71%
2023-07-04 0 2.820 2.820 2.900 2.820 2.840 50,000 141,240 2.8248 2.511 2.511 2.582 2.511 2.529 56,148 2.5155 -3.09%
2023-07-03 0 2.910 2.720 2.910 2.880 2.920 11,000 31,780 2.8891 2.591 2.422 2.591 2.565 2.600 12,352 2.5728 2.11%
2023-06-30 0 2.850 2.780 2.850 2.700 2.980 28,000 79,660 2.8450 2.538 2.476 2.538 2.404 2.654 31,443 2.5335 -1.38%
2023-06-29 0 2.890 2.880 2.980 2.880 2.890 23,000 66,460 2.8896 2.574 2.565 2.654 2.565 2.574 25,828 2.5732 0.00%
2023-06-28 0 2.890 2.830 2.900 2.870 2.890 20,000 57,780 2.8890 2.574 2.520 2.582 2.556 2.574 22,459 2.5727 0.00%
2023-06-27 0 2.890 2.880 2.970 2.870 2.890 113,000 325,830 2.8835 2.574 2.565 2.645 2.556 2.574 126,894 2.5677 4.33%
2023-06-26 0 2.770 2.770 2.960 - - 0 0 - 2.467 2.467 2.636 - - 0 - 0.00%
2023-06-23 0 2.770 2.700 2.770 2.700 2.770 13,000 35,450 2.7269 2.467 2.404 2.467 2.404 2.467 14,598 2.4283 0.00%
2023-06-21 0 2.770 2.700 2.770 2.770 2.770 3,000 8,310 2.7700 2.467 2.404 2.467 2.467 2.467 3,369 2.4667 0.00%
2023-06-20 0 2.770 2.740 2.770 - - 0 0 - 2.467 2.440 2.467 - - 0 - 0.00%
2023-06-19 0 2.770 2.700 2.980 - - 0 0 - 2.467 2.404 2.654 - - 0 - 0.00%
2023-06-16 0 2.770 2.770 2.830 2.770 2.840 44,000 124,870 2.8380 2.467 2.467 2.520 2.467 2.529 49,410 2.5272 -0.36%
2023-06-15 0 2.780 2.710 2.790 2.800 2.800 2,000 5,600 2.8000 2.476 2.413 2.485 2.493 2.493 2,246 2.4934 2.96%
2023-06-14 0 2.700 2.690 2.800 - - 0 0 - 2.404 2.395 2.493 - - 0 - 0.00%
2023-06-13 0 2.700 2.700 2.800 2.680 2.720 54,000 145,620 2.6967 2.404 2.404 2.493 2.387 2.422 60,640 2.4014 -0.74%
2023-06-12 0 2.720 2.720 2.800 - - 1,000 2,700 2.7000 2.422 2.422 2.493 - - 1,123 2.4044 0.00%
2023-06-09 0 2.720 2.720 2.870 2.720 2.720 5,000 13,600 2.7200 2.422 2.422 2.556 2.422 2.422 5,615 2.4222 -0.73%
2023-06-08 0 2.740 2.700 2.740 - - 0 0 - 2.440 2.404 2.440 - - 0 - -1.44%
2023-06-07 0 2.780 2.700 2.820 2.660 2.850 3,000 8,170 2.7233 2.476 2.404 2.511 2.369 2.538 3,369 2.4252 -2.46%
2023-06-06 0 2.850 2.670 2.850 2.670 2.850 16,000 45,270 2.8294 2.538 2.378 2.538 2.378 2.538 17,967 2.5196 0.00%
2023-06-05 0 2.850 2.760 2.850 2.790 2.900 29,000 81,930 2.8252 2.538 2.458 2.538 2.485 2.582 32,566 2.5158 7.14%
2023-06-02 0 2.660 2.660 2.750 2.660 2.660 17,000 45,220 2.6600 2.369 2.369 2.449 2.369 2.369 19,090 2.3688 0.00%
2023-06-01 0 2.660 2.650 2.800 2.660 2.700 15,000 40,460 2.6973 2.369 2.360 2.493 2.369 2.404 16,844 2.4020 0.00%
2023-05-31 0 2.660 2.660 2.800 2.660 2.660 1,998 5,264 2.6346 2.369 2.369 2.493 2.369 2.369 2,244 2.3462 -0.75%
2023-05-30 0 2.680 2.680 2.770 - - 1 2 2.0000 2.387 2.387 2.467 - - 1 1.7810 0.00%
2023-05-29 0 2.680 2.680 2.770 2.680 2.700 59,000 159,080 2.6963 2.387 2.387 2.467 2.387 2.404 66,254 2.4011 -0.74%
2023-05-25 0 2.700 2.650 2.700 2.660 2.770 744,000 2,007,550 2.6983 2.404 2.360 2.404 2.369 2.467 835,478 2.4029 1.12%
2023-05-24 0 2.670 2.670 2.770 2.670 2.700 723,000 1,944,070 2.6889 2.378 2.378 2.467 2.378 2.404 811,896 2.3945 -3.61%
2023-05-23 0 2.770 2.650 2.840 2.650 2.770 417,000 1,126,960 2.7025 2.467 2.360 2.529 2.360 2.467 468,272 2.4066 0.00%
2023-05-22 0 2.770 2.710 2.790 2.660 2.770 340,000 920,470 2.7073 2.467 2.413 2.485 2.369 2.467 381,804 2.4108 4.53%
2023-05-19 0 2.650 2.650 2.810 2.630 2.820 36,000 99,230 2.7564 2.360 2.360 2.502 2.342 2.511 40,426 2.4546 -6.69%
2023-05-18 0 2.840 2.630 2.840 2.840 2.840 1,000 2,840 2.8400 2.529 2.342 2.529 2.529 2.529 1,123 2.5290 0.00%
2023-05-17 0 2.840 2.630 2.840 2.840 2.850 5,000 14,220 2.8440 2.529 2.342 2.529 2.529 2.538 5,615 2.5326 6.77%
2023-05-16 0 2.660 2.610 2.840 2.600 2.660 9,000 23,630 2.6256 2.369 2.324 2.529 2.315 2.369 10,107 2.3381 0.00%
2023-05-15 0 2.660 2.660 2.700 2.630 2.700 38,000 100,860 2.6542 2.369 2.369 2.404 2.342 2.404 42,672 2.3636 -3.97%
2023-05-12 0 2.770 2.650 2.800 - - 0 0 - 2.467 2.360 2.493 - - 0 - 0.00%
2023-05-11 0 2.770 2.770 2.990 2.620 2.770 131,000 348,210 2.6581 2.467 2.467 2.663 2.333 2.467 147,107 2.3671 5.73%
2023-05-10 0 2.620 2.620 2.660 2.610 2.700 2,000 5,310 2.6550 2.333 2.333 2.369 2.324 2.404 2,246 2.3643 -0.76%
2023-05-09 0 2.640 2.600 2.660 2.650 2.690 17,000 45,450 2.6735 2.351 2.315 2.369 2.360 2.395 19,090 2.3808 -1.86%
2023-05-08 0 2.690 2.690 2.780 - - 0 0 - 2.395 2.395 2.476 - - 0 - 0.00%
2023-05-05 0 2.690 2.690 2.720 2.660 2.690 64,000 172,130 2.6895 2.395 2.395 2.422 2.369 2.395 71,869 2.3951 1.51%
2023-05-04 0 2.650 2.650 2.700 2.620 2.740 231,000 613,350 2.6552 2.360 2.360 2.404 2.333 2.440 259,402 2.3645 -2.21%
2023-05-03 0 2.710 2.700 2.740 2.700 2.770 14,000 37,990 2.7136 2.413 2.404 2.440 2.404 2.467 15,721 2.4165 -2.52%
2023-05-02 0 2.780 2.690 2.780 2.660 2.800 125,000 333,820 2.6706 2.476 2.395 2.476 2.369 2.493 140,369 2.3782 -1.07%
2023-04-28 0 2.810 2.780 2.810 - - 0 0 - 2.502 2.476 2.502 - - 0 - 0.00%
2023-04-27 0 2.810 2.810 2.820 2.680 2.810 222,000 598,260 2.6949 2.502 2.502 2.511 2.387 2.502 249,296 2.3998 4.85%
2023-04-26 0 2.680 2.680 2.760 - - 0 0 - 2.387 2.387 2.458 - - 0 - 0.00%
2023-04-25 0 2.680 2.680 2.830 2.680 2.710 8,000 21,470 2.6838 2.387 2.387 2.520 2.387 2.413 8,984 2.3899 -1.11%
2023-04-24 0 2.710 2.710 2.840 2.710 2.760 5,000 13,700 2.7400 2.413 2.413 2.529 2.413 2.458 5,615 2.4400 -1.81%
2023-04-21 0 2.760 2.710 2.750 2.760 2.760 20,000 55,200 2.7600 2.458 2.413 2.449 2.458 2.458 22,459 2.4578 -0.72%
2023-04-20 0 2.780 2.760 2.830 - - 0 0 - 2.476 2.458 2.520 - - 0 - 0.00%
2023-04-19 0 2.780 2.780 2.840 2.780 2.800 32,000 89,440 2.7950 2.476 2.476 2.529 2.476 2.493 35,935 2.4890 -0.71%
2023-04-18 0 2.800 2.810 2.860 2.790 2.810 78,000 218,360 2.7995 2.493 2.502 2.547 2.485 2.502 87,590 2.4930 0.36%
2023-04-17 0 2.790 2.730 2.790 2.790 2.830 57,000 161,470 2.8328 2.485 2.431 2.485 2.485 2.520 64,008 2.5226 -1.41%
2023-04-14 0 2.830 2.830 2.890 2.800 2.830 23,000 64,790 2.8170 2.520 2.520 2.574 2.493 2.520 25,828 2.5085 0.00%
2023-04-13 0 2.830 2.830 2.890 2.830 2.840 9,000 25,500 2.8333 2.520 2.520 2.574 2.520 2.529 10,107 2.5231 0.00%
2023-04-12 0 2.830 2.830 3.000 - - 0 0 - 2.520 2.520 2.672 - - 0 - 0.35%
2023-04-11 0 2.820 2.820 2.970 2.810 2.820 10,000 28,160 2.8160 2.511 2.511 2.645 2.502 2.511 11,230 2.5077 0.00%
2023-04-06 0 2.820 2.820 2.850 2.820 2.840 5,000 14,140 2.8280 2.511 2.511 2.538 2.511 2.529 5,615 2.5184 -2.08%
2023-04-04 0 2.880 2.800 2.880 2.680 2.880 83,000 226,930 2.7341 2.565 2.493 2.565 2.387 2.565 93,205 2.4347 -4.00%
2023-04-03 0 3.000 2.810 3.050 - - 0 0 - 2.672 2.502 2.716 - - 0 - 0.00%
2023-03-31 0 3.000 3.000 3.040 3.000 3.050 25,000 75,750 3.0300 2.672 2.672 2.707 2.672 2.716 28,074 2.6982 2.74%
2023-03-30 0 2.920 2.920 2.950 2.730 2.950 113,000 323,390 2.8619 2.600 2.600 2.627 2.431 2.627 126,894 2.5485 2.10%
2023-03-29 0 2.860 2.860 2.910 2.860 2.870 6,000 17,170 2.8617 2.547 2.547 2.591 2.547 2.556 6,738 2.5483 1.42%
2023-03-28 0 2.820 2.820 2.950 - - 0 0 - 2.511 2.511 2.627 - - 0 - 0.00%
2023-03-27 0 2.820 2.820 3.000 2.770 2.960 274,000 761,460 2.7791 2.511 2.511 2.672 2.467 2.636 307,689 2.4748 -4.73%
2023-03-24 0 2.960 2.920 2.960 - - 0 0 - 2.636 2.600 2.636 - - 0 - 0.00%
2023-03-23 0 2.960 2.960 2.980 2.830 2.960 298,009 849,415 2.8503 2.636 2.636 2.654 2.520 2.636 334,650 2.5382 3.50%
2023-03-22 0 2.860 2.860 2.910 2.830 2.910 14,000 40,200 2.8714 2.547 2.547 2.591 2.520 2.591 15,721 2.5570 -1.72%
2023-03-21 0 2.910 2.910 2.950 - - 0 0 - 2.591 2.591 2.627 - - 0 - 0.69%
2023-03-20 0 2.890 2.830 2.900 2.900 2.900 5,000 14,500 2.9000 2.574 2.520 2.582 2.582 2.582 5,615 2.5825 -2.03%
2023-03-17 0 2.950 2.880 2.960 2.960 3.020 17,000 50,800 2.9882 2.627 2.565 2.636 2.636 2.689 19,090 2.6610 3.51%
2023-03-16 0 2.850 2.830 2.860 2.820 2.900 125,000 354,620 2.8370 2.538 2.520 2.547 2.511 2.582 140,369 2.5263 -2.40%
2023-03-15 0 2.920 2.840 3.000 2.920 3.000 31,000 92,250 2.9758 2.600 2.529 2.672 2.600 2.672 34,812 2.6500 -2.67%
2023-03-14 0 3.000 3.000 3.040 3.000 3.000 12,000 36,000 3.0000 2.672 2.672 2.707 2.672 2.672 13,475 2.6715 -1.32%
2023-03-13 0 3.040 2.990 3.040 2.990 3.040 8,000 23,680 2.9600 2.707 2.663 2.707 2.663 2.707 8,984 2.6359 1.33%
2023-03-10 0 3.000 2.990 3.010 2.960 3.010 23,000 68,820 2.9922 2.672 2.663 2.680 2.636 2.680 25,828 2.6646 0.00%
2023-03-09 0 3.000 3.000 3.110 3.000 3.000 5,000 15,000 3.0000 2.672 2.672 2.769 2.672 2.672 5,615 2.6715 -1.32%
2023-03-08 0 3.040 2.980 3.100 2.980 3.130 12,000 36,310 3.0258 2.707 2.654 2.761 2.654 2.787 13,475 2.6945 0.66%
2023-03-07 0 3.020 3.000 3.030 3.000 3.030 433,000 1,308,820 3.0227 2.689 2.672 2.698 2.672 2.698 486,239 2.6917 -0.33%
2023-03-06 0 3.030 3.030 3.150 3.020 3.140 131,000 396,820 3.0292 2.698 2.698 2.805 2.689 2.796 147,107 2.6975 0.33%
2023-03-03 0 3.020 3.020 3.150 3.020 3.120 88,000 266,810 3.0319 2.689 2.689 2.805 2.689 2.778 98,820 2.7000 0.00%
2023-03-02 0 3.020 3.020 3.100 3.020 3.060 320,000 969,530 3.0298 2.689 2.689 2.761 2.689 2.725 359,345 2.6980 -2.58%
2023-03-01 0 3.100 3.100 3.110 3.100 3.140 139,000 432,090 3.1086 2.761 2.761 2.769 2.761 2.796 156,091 2.7682 -1.59%
2023-02-28 0 3.150 3.080 3.190 3.070 3.170 45,986 142,896 3.1074 2.805 2.743 2.841 2.734 2.823 51,640 2.7671 -1.87%
2023-02-27 0 3.210 3.060 3.390 - - 0 0 - 2.859 2.725 3.019 - - 0 - 0.00%
2023-02-24 0 3.210 3.230 3.250 3.090 3.270 15,000 48,600 3.2400 2.859 2.876 2.894 2.752 2.912 16,844 2.8852 -1.23%
2023-02-23 0 3.250 3.080 3.290 3.060 3.250 224,000 689,180 3.0767 2.894 2.743 2.930 2.725 2.894 251,542 2.7398 4.50%
2023-02-22 0 3.110 3.110 3.150 3.110 3.200 74,000 235,360 3.1805 2.769 2.769 2.805 2.769 2.850 83,099 2.8323 -2.20%
2023-02-21 0 3.180 3.180 3.500 3.150 3.450 351,000 1,124,820 3.2046 2.832 2.832 3.117 2.805 3.072 394,157 2.8537 -5.92%
2023-02-20 0 3.380 3.300 3.500 - - 0 0 - 3.010 2.939 3.117 - - 0 - 0.00%
2023-02-17 0 3.380 3.390 3.530 3.350 3.700 25,000 88,420 3.5368 3.010 3.019 3.143 2.983 3.295 28,074 3.1496 -5.32%
2023-02-16 0 3.570 3.300 3.570 3.400 3.720 8,000 28,220 3.5275 3.179 2.939 3.179 3.028 3.313 8,984 3.1413 15.53%
2023-02-15 0 3.090 3.200 3.400 - - 386 1,177 3.0492 2.752 2.850 3.028 - - 433 2.7154 0.00%
2023-02-14 0 3.090 3.090 3.400 3.030 3.200 28,000 88,290 3.1532 2.752 2.752 3.028 2.698 2.850 31,443 2.8080 -3.44%
2023-02-13 0 3.200 3.200 3.400 - - 0 0 - 2.850 2.850 3.028 - - 0 - 0.00%
2023-02-10 0 3.200 3.200 3.400 3.160 3.200 25,007 79,641 3.1847 2.850 2.850 3.028 2.814 2.850 28,082 2.8360 0.00%
2023-02-09 0 3.200 3.170 3.200 3.200 3.200 3,000 9,600 3.2000 2.850 2.823 2.850 2.850 2.850 3,369 2.8496 0.00%
2023-02-08 0 3.200 3.190 3.210 3.200 3.210 146,000 467,390 3.2013 2.850 2.841 2.859 2.850 2.859 163,951 2.8508 -0.31%
2023-02-07 0 3.210 3.210 3.310 3.200 3.250 252,000 806,870 3.2019 2.859 2.859 2.948 2.850 2.894 282,984 2.8513 -2.43%
2023-02-06 0 3.290 3.290 3.380 3.210 3.310 56,000 183,680 3.2800 2.930 2.930 3.010 2.859 2.948 62,885 2.9209 0.00%
2023-02-03 0 3.290 3.290 3.390 3.290 3.330 32,000 106,190 3.3184 2.930 2.930 3.019 2.930 2.965 35,935 2.9551 0.00%
2023-02-02 0 3.290 3.270 3.390 3.290 3.310 70,000 231,140 3.3020 2.930 2.912 3.019 2.930 2.948 78,607 2.9405 -0.30%
2023-02-01 0 3.300 3.300 3.400 3.300 3.400 7,000 23,590 3.3700 2.939 2.939 3.028 2.939 3.028 7,861 3.0010 0.00%
2023-01-31 0 3.300 3.290 3.360 3.300 3.420 61,000 203,050 3.3287 2.939 2.930 2.992 2.939 3.046 68,500 2.9642 -3.51%
2023-01-30 0 3.420 3.420 3.520 3.420 3.500 35,000 120,650 3.4471 3.046 3.046 3.135 3.046 3.117 39,303 3.0697 -2.84%
2023-01-27 0 3.520 3.510 3.630 3.520 3.520 7,000 24,640 3.5200 3.135 3.126 3.233 3.135 3.135 7,861 3.1346 -0.56%
2023-01-26 0 3.540 3.530 3.550 3.530 3.610 207,000 736,130 3.5562 3.152 3.143 3.161 3.143 3.215 232,451 3.1668 -3.01%
2023-01-20 0 3.650 3.620 3.690 3.650 3.680 17,000 62,110 3.6535 3.250 3.224 3.286 3.250 3.277 19,090 3.2535 -1.08%
2023-01-19 0 3.690 3.650 3.690 - - 0 0 - 3.286 3.250 3.286 - - 0 - 0.00%
2023-01-18 0 3.690 3.650 3.690 3.650 3.690 64,000 235,360 3.6775 3.286 3.250 3.286 3.250 3.286 71,869 3.2748 0.54%
2023-01-17 0 3.670 3.620 3.690 3.650 3.780 14,000 52,470 3.7479 3.268 3.224 3.286 3.250 3.366 15,721 3.3375 -3.17%
2023-01-16 0 3.790 3.580 3.800 3.790 3.790 14,000 53,060 3.7900 3.375 3.188 3.384 3.375 3.375 15,721 3.3750 0.53%
2023-01-13 0 3.770 3.630 3.770 3.580 3.780 39,325 142,797 3.6312 3.357 3.233 3.357 3.188 3.366 44,160 3.2336 4.14%
2023-01-12 0 3.620 3.620 3.660 3.590 3.670 190,000 689,650 3.6297 3.224 3.224 3.259 3.197 3.268 213,361 3.2323 -2.69%
2023-01-11 0 3.720 3.720 3.780 3.720 3.730 76,000 282,920 3.7226 3.313 3.313 3.366 3.313 3.322 85,344 3.3150 0.27%
2023-01-10 0 3.710 3.710 3.810 3.650 3.700 10,000 36,750 3.6750 3.304 3.304 3.393 3.250 3.295 11,230 3.2726 0.00%
2023-01-09 0 3.710 3.700 3.710 3.540 3.810 93,000 341,210 3.6689 3.304 3.295 3.304 3.152 3.393 104,435 3.2672 6.00%
2023-01-06 0 3.500 3.500 3.530 3.370 3.500 3,000 10,370 3.4567 3.117 3.117 3.143 3.001 3.117 3,369 3.0782 0.00%
2023-01-05 0 3.500 3.400 3.530 3.500 3.640 20,000 72,540 3.6270 3.117 3.028 3.143 3.117 3.241 22,459 3.2299 2.94%
2023-01-04 0 3.400 3.400 3.640 3.400 3.500 49,000 170,480 3.4792 3.028 3.028 3.241 3.028 3.117 55,025 3.0982 -2.86%
2023-01-03 0 3.500 3.470 3.600 3.500 3.500 1,000 3,500 3.5000 3.117 3.090 3.206 3.117 3.117 1,123 3.1168 -3.58%
2022-12-30 0 3.630 3.630 3.880 3.440 3.630 96,000 347,410 3.6189 3.233 3.233 3.455 3.063 3.233 107,804 3.2226 3.71%
2022-12-29 0 3.500 3.400 3.550 3.500 3.580 20,000 70,800 3.5400 3.117 3.028 3.161 3.117 3.188 22,459 3.1524 5.74%
2022-12-28 0 3.310 3.310 3.350 3.300 3.350 84,000 281,250 3.3482 2.948 2.948 2.983 2.939 2.983 94,328 2.9816 -2.36%
2022-12-23 0 3.390 3.390 3.670 3.290 3.410 12,000 40,760 3.3967 3.019 3.019 3.268 2.930 3.037 13,475 3.0248 0.59%
2022-12-22 0 3.370 3.310 3.500 3.260 3.370 89,002 295,656 3.3219 3.001 2.948 3.117 2.903 3.001 99,945 2.9582 0.60%
2022-12-21 0 3.350 3.350 3.390 3.330 3.470 39,000 132,880 3.4072 2.983 2.983 3.019 2.965 3.090 43,795 3.0341 -2.90%
2022-12-20 0 3.450 3.330 3.550 3.450 3.450 10,000 34,500 3.4500 3.072 2.965 3.161 3.072 3.072 11,230 3.0723 0.00%
2022-12-19 0 3.450 3.400 3.610 - - 0 0 - 3.072 3.028 3.215 - - 0 - 0.00%
2022-12-16 0 3.450 3.310 3.480 3.450 3.450 3,000 10,350 3.4500 3.072 2.948 3.099 3.072 3.072 3,369 3.0723 0.00%
2022-12-15 0 3.450 3.420 3.450 3.410 3.460 72,000 247,990 3.4443 3.072 3.046 3.072 3.037 3.081 80,853 3.0672 0.88%
2022-12-14 0 3.420 3.420 3.500 3.410 3.490 94,000 323,950 3.4463 3.046 3.046 3.117 3.037 3.108 105,558 3.0689 -1.44%
2022-12-13 0 3.470 3.470 3.480 3.460 3.530 87,000 305,120 3.5071 3.090 3.090 3.099 3.081 3.143 97,697 3.1231 -1.42%
2022-12-12 0 3.520 3.520 3.570 3.520 3.620 166,000 600,160 3.6154 3.135 3.135 3.179 3.135 3.224 186,410 3.2196 -2.63%
2022-12-09 0 3.700 3.700 3.720 3.560 3.820 118,000 437,300 3.7059 3.219 3.219 3.237 3.097 3.324 135,624 3.2243 2.21%
2022-12-08 0 3.620 3.600 3.620 3.540 3.690 57,000 205,640 3.6077 3.150 3.132 3.150 3.080 3.210 65,513 3.1389 -0.82%
2022-12-07 0 3.650 3.620 3.670 3.650 3.690 23,000 84,690 3.6822 3.176 3.150 3.193 3.176 3.210 26,435 3.2037 -1.08%
2022-12-06 0 3.690 3.650 3.760 3.640 3.700 93,000 343,300 3.6914 3.210 3.176 3.271 3.167 3.219 106,890 3.2117 0.27%
2022-12-05 0 3.680 3.680 3.800 3.550 3.810 162,000 592,090 3.6549 3.202 3.202 3.306 3.089 3.315 186,196 3.1799 0.55%
2022-12-02 0 3.660 3.690 3.750 3.560 3.850 17,000 63,910 3.7594 3.184 3.210 3.263 3.097 3.350 19,539 3.2709 -1.61%
2022-12-01 0 3.720 3.720 3.750 3.720 3.780 97,000 364,170 3.7543 3.237 3.237 3.263 3.237 3.289 111,488 3.2665 3.05%
2022-11-30 0 3.610 3.610 3.820 3.600 3.950 162,000 609,730 3.7638 3.141 3.141 3.324 3.132 3.437 186,196 3.2747 1.40%
2022-11-29 0 3.560 3.700 3.780 3.530 3.700 35,000 126,890 3.6254 3.097 3.219 3.289 3.071 3.219 40,228 3.1543 0.28%
2022-11-28 0 3.550 3.510 3.700 3.360 3.550 23,000 80,630 3.5057 3.089 3.054 3.219 2.923 3.089 26,435 3.0501 0.85%
2022-11-25 0 3.520 3.420 3.700 3.520 3.520 20,000 70,400 3.5200 3.063 2.976 3.219 3.063 3.063 22,987 3.0626 0.28%
2022-11-24 0 3.510 3.500 3.510 3.500 3.660 33,000 118,570 3.5930 3.054 3.045 3.054 3.045 3.184 37,929 3.1261 -1.68%
2022-11-23 0 3.570 3.540 3.660 3.500 3.550 24,000 85,010 3.5421 3.106 3.080 3.184 3.045 3.089 27,585 3.0818 2.00%
2022-11-22 0 3.500 3.400 3.500 3.340 3.500 64,000 223,830 3.4973 3.045 2.958 3.045 2.906 3.045 73,559 3.0429 0.00%
2022-11-21 0 3.500 3.450 3.500 3.290 3.500 521,000 1,821,270 3.4957 3.045 3.002 3.045 2.862 3.045 598,816 3.0415 2.34%
2022-11-18 0 3.420 3.420 3.540 3.260 3.500 292,000 1,008,440 3.4536 2.976 2.976 3.080 2.836 3.045 335,613 3.0048 -1.44%
2022-11-17 0 3.470 3.460 3.470 3.460 3.550 14,000 49,370 3.5264 3.019 3.010 3.019 3.010 3.089 16,091 3.0682 0.29%
2022-11-16 0 3.460 3.460 3.530 3.500 3.510 82,000 287,120 3.5015 3.010 3.010 3.071 3.045 3.054 94,247 3.0465 0.00%
2022-11-15 0 3.460 3.460 3.540 3.350 3.520 508,000 1,774,700 3.4935 3.010 3.010 3.080 2.915 3.063 583,874 3.0395 -1.14%
2022-11-14 0 3.500 3.370 3.500 3.300 3.500 315,000 1,072,890 3.4060 3.045 2.932 3.045 2.871 3.045 362,048 2.9634 4.79%
2022-11-11 0 3.340 3.340 3.390 3.240 3.590 322,000 1,091,480 3.3897 2.906 2.906 2.949 2.819 3.123 370,093 2.9492 5.03%
2022-11-10 0 3.180 3.100 3.180 3.060 3.250 129,000 406,240 3.1491 2.767 2.697 2.767 2.662 2.828 148,267 2.7399 -3.64%
2022-11-09 0 3.300 3.150 3.300 3.150 3.300 17,000 54,820 3.2247 2.871 2.741 2.871 2.741 2.871 19,539 2.8057 -0.30%
2022-11-08 0 3.310 3.180 3.310 3.000 3.520 118,000 384,800 3.2610 2.880 2.767 2.880 2.610 3.063 135,624 2.8373 -0.90%
2022-11-07 0 3.340 3.320 3.360 3.060 3.340 139,000 450,110 3.2382 2.906 2.889 2.923 2.662 2.906 159,761 2.8174 2.77%
2022-11-04 0 3.250 3.200 - 3.000 3.250 71,000 217,760 3.0670 2.828 2.784 - 2.610 2.828 81,604 2.6685 6.91%
2022-11-03 0 3.040 2.820 3.050 2.950 3.040 8,000 23,780 2.9725 2.645 2.454 2.654 2.567 2.645 9,195 2.5862 0.00%
2022-11-02 0 3.040 2.850 3.040 3.040 3.040 5,000 15,200 3.0400 2.645 2.480 2.645 2.645 2.645 5,747 2.6450 0.66%
2022-11-01 0 3.020 2.950 3.020 2.940 3.040 16,000 48,450 3.0281 2.628 2.567 2.628 2.558 2.645 18,390 2.6346 -0.98%
2022-10-31 0 3.050 3.050 3.110 2.820 3.120 48,000 144,715 3.0149 2.654 2.654 2.706 2.454 2.715 55,169 2.6231 -0.97%
2022-10-28 0 3.080 3.070 3.080 2.900 3.210 74,000 225,470 3.0469 2.680 2.671 2.680 2.523 2.793 85,052 2.6510 -3.45%
2022-10-27 0 3.190 3.170 3.230 3.170 3.190 26,000 82,790 3.1842 2.775 2.758 2.810 2.758 2.775 29,883 2.7704 0.00%
2022-10-26 0 3.190 3.190 3.200 3.190 3.200 362,516 1,159,659 3.1989 2.775 2.775 2.784 2.775 2.784 416,661 2.7832 -5.06%
2022-10-25 0 3.360 3.330 3.400 3.150 3.530 44,000 145,430 3.3052 2.923 2.897 2.958 2.741 3.071 50,572 2.8757 1.82%
2022-10-24 0 3.300 3.270 3.300 3.150 3.340 53,000 172,580 3.2562 2.871 2.845 2.871 2.741 2.906 60,916 2.8331 -1.49%
2022-10-21 0 3.350 3.380 3.440 3.210 3.530 82,000 274,690 3.3499 2.915 2.941 2.993 2.793 3.071 94,247 2.9146 -0.89%
2022-10-20 0 3.380 3.350 3.380 3.220 3.380 125,000 412,990 3.3039 2.941 2.915 2.941 2.802 2.941 143,670 2.8746 0.00%
2022-10-19 0 3.380 3.380 3.570 3.380 3.880 139,000 493,310 3.5490 2.941 2.941 3.106 2.941 3.376 159,761 3.0878 -8.15%
2022-10-18 0 3.680 - 3.680 3.680 4.100 286,000 1,121,980 3.9230 3.202 - 3.202 3.202 3.567 328,716 3.4132 -13.21%
2022-10-17 0 4.240 4.040 4.240 4.010 4.240 111,000 452,260 4.0744 3.689 3.515 3.689 3.489 3.689 127,579 3.5449 -0.24%
2022-10-14 0 4.250 4.250 4.280 4.030 4.350 474,000 1,994,150 4.2071 3.698 3.698 3.724 3.506 3.785 544,796 3.6604 -2.30%
2022-10-13 0 4.350 4.340 4.350 4.250 4.350 49,000 211,210 4.3104 3.785 3.776 3.785 3.698 3.785 56,319 3.7503 0.23%
2022-10-12 0 4.340 4.330 4.340 4.250 4.450 64,000 278,530 4.3520 3.776 3.767 3.776 3.698 3.872 73,559 3.7865 -2.47%
2022-10-11 0 4.450 4.270 4.450 4.390 4.450 19,000 84,150 4.4289 3.872 3.715 3.872 3.820 3.872 21,838 3.8534 -0.67%
2022-10-10 0 4.480 4.470 4.480 4.320 4.480 67,000 297,350 4.4381 3.898 3.889 3.898 3.759 3.898 77,007 3.8613 -0.22%
2022-10-07 0 4.490 4.320 4.490 4.230 4.500 182,000 796,900 4.3786 3.907 3.759 3.907 3.680 3.915 209,183 3.8096 -0.22%
2022-10-06 0 4.500 4.230 4.500 - - 0 0 - 3.915 3.680 3.915 - - 0 - 0.00%
2022-10-05 0 4.500 4.500 4.600 4.220 4.500 50,000 222,660 4.4532 3.915 3.915 4.002 3.672 3.915 57,468 3.8745 2.51%
2022-10-03 0 4.390 4.380 4.400 4.150 4.430 153,000 663,790 4.3385 3.820 3.811 3.828 3.611 3.854 175,852 3.7747 0.23%
2022-09-30 0 4.380 4.190 4.380 4.170 4.540 141,000 602,140 4.2705 3.811 3.646 3.811 3.628 3.950 162,059 3.7155 -3.52%
2022-09-29 0 4.540 4.540 4.550 4.380 4.580 7,000 31,850 4.5500 3.950 3.950 3.959 3.811 3.985 8,046 3.9587 -0.87%
2022-09-28 0 4.580 4.570 4.580 4.360 4.650 32,516 149,409 4.5949 3.985 3.976 3.985 3.793 4.046 37,373 3.9978 -0.22%
2022-09-27 0 4.590 4.360 4.730 4.500 4.730 86,000 395,120 4.5944 3.994 3.793 4.115 3.915 4.115 98,845 3.9974 -3.16%
2022-09-26 0 4.740 4.730 4.740 4.560 4.760 13,000 61,650 4.7423 4.124 4.115 4.124 3.967 4.141 14,942 4.1260 0.85%
2022-09-23 0 4.700 4.550 4.700 4.500 4.740 41,000 187,910 4.5832 4.089 3.959 4.089 3.915 4.124 47,124 3.9876 -1.26%
2022-09-22 0 4.760 4.680 4.770 4.480 4.800 32,000 150,400 4.7000 4.141 4.072 4.150 3.898 4.176 36,779 4.0892 2.37%
2022-09-21 0 4.650 4.630 4.650 4.500 4.650 16,000 73,910 4.6194 4.046 4.028 4.046 3.915 4.046 18,390 4.0191 0.00%
2022-09-20 0 4.650 4.640 4.650 4.440 4.650 43,000 196,470 4.5691 4.046 4.037 4.046 3.863 4.046 49,422 3.9753 3.38%
2022-09-19 0 4.570 4.560 4.710 4.570 4.830 28,000 131,150 4.6839 3.913 3.905 4.033 3.913 4.136 32,697 4.0111 -4.79%
2022-09-16 0 4.800 4.800 4.830 4.580 4.820 109,000 502,400 4.6092 4.110 4.110 4.136 3.922 4.128 127,285 3.9470 2.13%
2022-09-15 0 4.700 4.610 4.700 4.610 4.720 407,000 1,913,030 4.7003 4.025 3.948 4.025 3.948 4.042 475,277 4.0251 -0.42%
2022-09-14 0 4.720 4.640 4.720 4.590 4.740 17,000 80,300 4.7235 4.042 3.973 4.042 3.931 4.059 19,852 4.0450 -0.42%
2022-09-13 0 4.740 4.740 4.750 4.560 4.750 125,000 586,210 4.6897 4.059 4.059 4.068 3.905 4.068 145,969 4.0160 -0.63%
2022-09-09 0 4.770 4.760 4.790 4.600 4.800 16,000 76,230 4.7644 4.085 4.076 4.102 3.939 4.110 18,684 4.0799 -0.83%
2022-09-08 0 4.810 4.600 4.810 4.810 4.810 10,000 48,100 4.8100 4.119 3.939 4.119 4.119 4.119 11,678 4.1190 -0.21%
2022-09-07 0 4.820 4.810 4.820 4.530 4.830 37,000 177,140 4.7876 4.128 4.119 4.128 3.879 4.136 43,207 4.0998 -0.21%
2022-09-06 0 4.830 4.600 4.830 4.610 4.850 19,000 90,120 4.7432 4.136 3.939 4.136 3.948 4.153 22,187 4.0618 3.21%
2022-09-05 0 4.680 4.680 4.700 4.500 4.700 12,000 56,190 4.6825 4.008 4.008 4.025 3.854 4.025 14,013 4.0098 -0.43%
2022-09-02 0 4.700 4.700 4.800 4.700 4.800 9,000 42,980 4.7756 4.025 4.025 4.110 4.025 4.110 10,510 4.0895 -3.29%
2022-09-01 0 4.860 4.700 4.900 4.700 4.860 18,000 86,130 4.7850 4.162 4.025 4.196 4.025 4.162 21,020 4.0976 0.21%
2022-08-31 0 4.850 4.700 4.860 4.690 4.960 178,900 863,095 4.8245 4.153 4.025 4.162 4.016 4.247 208,912 4.1314 2.75%
2022-08-30 0 4.720 4.720 4.830 4.710 4.820 61,000 289,820 4.7511 4.042 4.042 4.136 4.033 4.128 71,233 4.0686 -2.48%
2022-08-29 0 4.840 4.750 4.880 4.980 4.980 10,000 49,800 4.9800 4.145 4.068 4.179 4.265 4.265 11,678 4.2646 0.00%
2022-08-26 0 4.840 4.840 5.000 4.820 4.840 68,000 328,250 4.8272 4.145 4.145 4.282 4.128 4.145 79,407 4.1337 -2.42%
2022-08-25 0 4.960 4.960 4.970 4.960 5.080 67,000 335,270 5.0040 4.247 4.247 4.256 4.247 4.350 78,240 4.2852 0.40%
2022-08-24 0 4.940 4.900 4.940 4.930 5.000 18,000 89,600 4.9778 4.230 4.196 4.230 4.222 4.282 21,020 4.2627 0.00%
2022-08-23 0 4.940 4.940 5.030 4.940 4.980 26,000 130,150 5.0058 4.230 4.230 4.307 4.230 4.265 30,362 4.2867 -2.76%
2022-08-22 0 5.080 4.850 5.080 5.090 5.100 32,000 163,170 5.0991 4.350 4.153 4.350 4.359 4.367 37,368 4.3665 2.21%
2022-08-19 0 4.970 4.960 4.970 4.960 5.110 109,000 551,410 5.0588 4.256 4.247 4.256 4.247 4.376 127,285 4.3321 1.84%
2022-08-18 0 4.880 4.880 5.000 4.880 5.030 124,000 619,970 4.9998 4.179 4.179 4.282 4.179 4.307 144,802 4.2815 -1.61%
2022-08-17 0 4.960 4.900 5.000 4.900 5.000 199,000 985,150 4.9505 4.247 4.196 4.282 4.196 4.282 232,383 4.2393 2.27%
2022-08-16 0 4.850 4.850 5.000 4.810 5.190 18,000 87,080 4.8378 4.153 4.153 4.282 4.119 4.444 21,020 4.1428 0.00%
2022-08-15 0 4.850 4.850 4.860 4.850 5.000 24,000 117,330 4.8888 4.153 4.153 4.162 4.153 4.282 28,026 4.1864 -0.61%
2022-08-12 0 4.880 4.880 4.940 4.830 5.000 32,000 157,090 4.9091 4.179 4.179 4.230 4.136 4.282 37,368 4.2038 -1.01%
2022-08-11 0 4.930 4.900 4.990 4.930 5.040 58,000 289,050 4.9836 4.222 4.196 4.273 4.222 4.316 67,730 4.2677 -2.18%
2022-08-10 0 5.040 5.000 5.110 5.010 5.120 83,000 423,060 5.0971 4.316 4.282 4.376 4.290 4.384 96,924 4.3649 -1.18%
2022-08-09 0 5.100 4.950 5.100 4.980 5.100 196,000 987,420 5.0379 4.367 4.239 4.367 4.265 4.367 228,880 4.3141 3.03%
2022-08-08 0 4.950 4.950 5.000 4.780 5.050 183,000 915,210 5.0011 4.239 4.239 4.282 4.093 4.325 213,699 4.2827 0.00%
2022-08-05 0 4.950 4.760 4.950 4.760 4.970 40,000 197,340 4.9335 4.239 4.076 4.239 4.076 4.256 46,710 4.2248 -0.40%
2022-08-04 0 4.970 4.750 4.990 4.970 4.970 7,000 34,790 4.9700 4.256 4.068 4.273 4.256 4.256 8,174 4.2560 -0.40%
2022-08-03 0 4.990 4.750 5.000 4.930 5.000 23,000 114,740 4.9887 4.273 4.068 4.282 4.222 4.282 26,858 4.2720 2.89%
2022-08-02 0 4.850 4.850 5.000 4.800 5.000 121,000 599,390 4.9536 4.153 4.153 4.282 4.110 4.282 141,298 4.2420 -2.02%
2022-08-01 0 4.950 4.950 5.000 4.950 5.000 146,000 727,090 4.9801 4.239 4.239 4.282 4.239 4.282 170,492 4.2646 0.00%
2022-07-29 0 4.950 4.950 4.960 4.950 5.050 138,000 687,620 4.9828 4.239 4.239 4.247 4.239 4.325 161,150 4.2669 -2.17%
2022-07-28 0 5.060 4.970 5.080 4.970 5.300 149,000 753,300 5.0557 4.333 4.256 4.350 4.256 4.539 173,996 4.3294 1.20%
2022-07-27 0 5.000 5.050 5.090 5.000 5.070 294,000 1,478,290 5.0282 4.282 4.325 4.359 4.282 4.342 343,320 4.3059 -0.99%
2022-07-26 0 5.050 4.920 5.050 5.000 5.100 380,000 1,914,940 5.0393 4.325 4.213 4.325 4.282 4.367 443,747 4.3154 1.00%
2022-07-25 0 5.000 5.000 5.040 4.820 5.100 722,000 3,613,350 5.0046 4.282 4.282 4.316 4.128 4.367 843,120 4.2857 1.21%
2022-07-22 0 4.940 4.940 4.950 4.900 5.050 31,000 154,390 4.9803 4.230 4.230 4.239 4.196 4.325 36,200 4.2649 -0.40%
2022-07-21 0 4.960 4.950 4.960 4.810 4.990 96,000 472,030 4.9170 4.247 4.239 4.247 4.119 4.273 112,105 4.2106 0.00%
2022-07-20 0 4.960 4.720 4.980 4.740 4.980 65,000 317,090 4.8783 4.247 4.042 4.265 4.059 4.265 75,904 4.1775 0.61%
2022-07-19 0 4.930 4.820 4.930 4.710 5.020 45,000 220,400 4.8978 4.222 4.128 4.222 4.033 4.299 52,549 4.1942 1.23%
2022-07-18 0 4.870 4.860 4.870 4.640 4.870 52,000 247,090 4.7517 4.170 4.162 4.170 3.973 4.170 60,723 4.0691 7.74%
2022-07-15 0 4.520 4.520 4.650 4.520 4.690 126,000 578,190 4.5888 3.871 3.871 3.982 3.871 4.016 147,137 3.9296 -3.62%
2022-07-14 0 4.690 4.640 4.690 4.460 4.780 66,000 304,220 4.6094 4.016 3.973 4.016 3.819 4.093 77,072 3.9472 0.86%
2022-07-13 0 4.650 4.510 4.800 4.500 4.710 170,000 790,350 4.6491 3.982 3.862 4.110 3.854 4.033 198,519 3.9812 -0.85%
2022-07-12 0 4.690 4.650 4.700 4.560 4.830 99,000 468,630 4.7336 4.016 3.982 4.025 3.905 4.136 115,608 4.0536 -1.68%
2022-07-11 0 4.770 4.770 4.780 4.650 4.800 119,000 561,380 4.7175 4.085 4.085 4.093 3.982 4.110 138,963 4.0398 -0.21%
2022-07-08 0 4.780 4.650 4.780 4.350 4.800 146,000 687,850 4.7113 4.093 3.982 4.093 3.725 4.110 170,492 4.0345 -0.42%
2022-07-07 0 4.800 4.700 4.800 4.690 4.930 225,997 1,083,255 4.7932 4.110 4.025 4.110 4.016 4.222 263,909 4.1046 0.00%
2022-07-06 0 4.800 4.750 4.800 4.680 4.930 151,903 726,061 4.7798 4.110 4.068 4.110 4.008 4.222 177,386 4.0931 -4.00%
2022-07-05 0 5.000 4.980 5.050 4.980 5.160 122,000 616,960 5.0570 4.282 4.265 4.325 4.265 4.419 142,466 4.3306 0.40%
2022-07-04 0 4.980 4.850 4.980 4.800 5.240 608,000 3,013,690 4.9567 4.265 4.153 4.265 4.110 4.487 709,996 4.2447 -4.96%
2022-06-30 0 5.240 5.200 5.250 5.200 5.610 649,000 3,457,570 5.3275 4.487 4.453 4.496 4.453 4.804 757,874 4.5622 2.75%
2022-06-29 0 5.100 5.100 5.170 5.090 5.210 261,000 1,346,630 5.1595 4.367 4.367 4.427 4.359 4.462 304,784 4.4183 -1.92%
2022-06-28 0 5.200 5.200 5.250 5.100 5.230 193,000 996,830 5.1649 4.453 4.453 4.496 4.367 4.479 225,377 4.4229 1.76%
2022-06-27 0 5.110 5.110 5.120 5.080 5.170 623,000 3,187,890 5.1170 4.376 4.376 4.384 4.350 4.427 727,512 4.3819 1.59%
2022-06-24 0 5.030 5.030 5.180 5.010 5.180 247,000 1,258,180 5.0938 4.307 4.307 4.436 4.290 4.436 288,436 4.3621 -3.27%
2022-06-23 0 5.200 5.180 5.210 5.180 5.280 56,000 292,930 5.2309 4.453 4.436 4.462 4.436 4.521 65,394 4.4794 0.00%
2022-06-22 0 5.200 5.180 5.200 5.180 5.300 243,000 1,276,530 5.2532 4.453 4.436 4.453 4.436 4.539 283,765 4.4986 -0.95%
2022-06-21 0 5.250 5.250 5.300 5.210 5.300 126,000 662,570 5.2585 4.496 4.496 4.539 4.462 4.539 147,137 4.5031 0.77%
2022-06-20 0 5.210 5.120 5.250 5.120 5.260 157,000 807,810 5.1453 4.462 4.384 4.496 4.384 4.504 183,338 4.4061 0.97%
2022-06-17 0 5.160 5.160 5.250 5.150 5.230 88,000 456,010 5.1819 4.419 4.419 4.496 4.410 4.479 102,763 4.4375 0.19%
2022-06-16 0 5.150 5.150 5.200 5.120 5.350 162,000 849,550 5.2441 4.410 4.410 4.453 4.384 4.581 189,176 4.4908 -1.90%
2022-06-15 0 5.250 5.250 5.300 5.100 5.350 302,000 1,582,040 5.2385 4.496 4.496 4.539 4.367 4.581 352,662 4.4860 2.94%
2022-06-14 0 5.100 5.100 5.190 5.010 5.650 918,000 4,996,270 5.4426 4.367 4.367 4.444 4.290 4.838 1,072,000 4.6607 -3.04%
2022-06-13 0 5.260 5.260 5.290 5.140 5.290 405,000 2,114,550 5.2211 4.504 4.504 4.530 4.402 4.530 472,941 4.4711 3.95%
2022-06-10 0 5.060 5.060 5.100 5.050 5.210 225,000 1,153,250 5.1256 4.333 4.333 4.367 4.325 4.462 262,745 4.3892 -0.39%
2022-06-09 0 5.080 5.080 5.160 4.800 5.220 535,000 2,733,230 5.1088 4.350 4.350 4.419 4.110 4.470 624,749 4.3749 7.40%
2022-06-08 0 4.730 4.730 4.790 4.550 4.760 253,000 1,189,320 4.7009 4.051 4.051 4.102 3.896 4.076 295,442 4.0256 5.82%
2022-06-07 0 4.470 4.470 4.540 4.360 4.540 99,000 442,220 4.4669 3.828 3.828 3.888 3.734 3.888 115,608 3.8252 0.22%
2022-06-06 0 4.460 4.460 4.510 4.410 4.530 240,000 1,073,090 4.4712 3.819 3.819 3.862 3.776 3.879 280,261 3.8289 1.83%
2022-06-02 0 4.380 4.380 4.460 4.270 4.490 73,000 322,160 4.4132 3.751 3.751 3.819 3.657 3.845 85,246 3.7792 1.86%
2022-06-01 0 4.300 4.300 4.370 4.300 4.450 147,000 643,840 4.3799 3.682 3.682 3.742 3.682 3.811 171,660 3.7507 0.00%
2022-05-31 0 4.300 4.270 4.300 4.170 4.400 175,000 742,620 4.2435 3.682 3.657 3.682 3.571 3.768 204,357 3.6339 0.23%
2022-05-30 0 4.290 4.200 4.300 4.150 4.340 150,000 631,010 4.2067 3.674 3.597 3.682 3.554 3.717 175,163 3.6024 2.14%
2022-05-27 0 4.200 4.200 4.280 4.200 4.520 86,000 370,210 4.3048 3.597 3.597 3.665 3.597 3.871 100,427 3.6864 0.00%
2022-05-26 0 4.200 4.160 4.190 4.150 4.470 315,000 1,326,090 4.2098 3.597 3.562 3.588 3.554 3.828 367,843 3.6050 -2.10%
2022-05-25 0 4.290 4.290 4.300 4.280 4.320 319,000 1,371,850 4.3005 3.674 3.674 3.682 3.665 3.699 372,514 3.6827 -0.23%
2022-05-24 0 4.300 4.300 4.390 4.300 4.480 39,000 168,750 4.3269 3.682 3.682 3.759 3.682 3.836 45,542 3.7053 -0.46%
2022-05-23 0 4.320 4.320 4.370 4.310 4.590 184,000 814,750 4.4280 3.699 3.699 3.742 3.691 3.931 214,867 3.7919 -0.23%
2022-05-20 0 4.330 4.330 4.430 4.300 4.500 143,000 628,700 4.3965 3.708 3.708 3.794 3.682 3.854 166,989 3.7649 0.00%
2022-05-19 0 4.330 4.330 4.370 4.330 4.410 301,000 1,312,010 4.3588 3.708 3.708 3.742 3.708 3.776 351,495 3.7327 -1.81%
2022-05-18 0 4.410 4.350 4.410 4.330 4.610 197,000 878,200 4.4579 3.776 3.725 3.776 3.708 3.948 230,048 3.8175 -2.00%
2022-05-17 0 4.500 4.490 4.500 4.370 4.820 218,000 989,420 4.5386 3.854 3.845 3.854 3.742 4.128 254,571 3.8866 -3.43%
2022-05-16 0 4.660 4.620 4.650 4.540 4.730 45,000 209,520 4.6560 3.991 3.956 3.982 3.888 4.051 52,549 3.9871 -0.85%
2022-05-13 0 4.700 4.600 4.690 4.520 4.790 30,000 140,150 4.6717 4.025 3.939 4.016 3.871 4.102 35,033 4.0006 1.08%
2022-05-12 0 4.650 4.590 4.820 4.550 4.670 171,000 782,360 4.5752 3.982 3.931 4.128 3.896 3.999 199,686 3.9179 -1.48%
2022-05-11 0 4.720 4.570 4.710 4.610 4.950 18,000 87,950 4.8861 4.042 3.913 4.033 3.948 4.239 21,020 4.1842 3.51%
2022-05-10 0 4.560 4.550 4.630 4.550 4.670 52,000 239,400 4.6038 3.905 3.896 3.965 3.896 3.999 60,723 3.9425 -1.94%
2022-05-06 0 4.650 4.600 4.640 4.640 4.760 61,000 286,120 4.6905 3.982 3.939 3.973 3.973 4.076 71,233 4.0167 -3.13%
2022-05-05 0 4.800 4.800 4.840 4.800 4.850 84,000 404,470 4.8151 4.110 4.110 4.145 4.110 4.153 98,092 4.1234 -1.03%
2022-05-04 0 4.850 4.850 4.860 4.850 4.890 36,000 175,510 4.8753 4.153 4.153 4.162 4.153 4.188 42,039 4.1749 -0.82%
2022-05-03 0 4.890 4.870 4.900 4.750 4.950 27,000 131,740 4.8793 4.188 4.170 4.196 4.068 4.239 31,529 4.1783 2.95%
2022-04-29 0 4.750 4.750 4.790 4.730 4.830 50,000 238,510 4.7702 4.068 4.068 4.102 4.051 4.136 58,388 4.0849 -1.66%
2022-04-28 0 4.830 4.750 4.820 4.710 4.920 59,000 282,920 4.7953 4.136 4.068 4.128 4.033 4.213 68,898 4.1064 1.26%
2022-04-27 0 4.770 4.710 4.760 4.610 4.830 128,000 613,330 4.7916 4.085 4.033 4.076 3.948 4.136 149,473 4.1033 2.58%
2022-04-26 0 4.650 4.650 4.660 4.560 4.700 60,000 277,680 4.6280 3.982 3.982 3.991 3.905 4.025 70,065 3.9632 3.33%
2022-04-25 0 4.500 4.500 4.510 4.500 4.590 278,000 1,252,100 4.5040 3.854 3.854 3.862 3.854 3.931 324,636 3.8569 -2.60%
2022-04-22 0 4.620 4.580 4.620 4.510 4.680 88,000 402,270 4.5713 3.956 3.922 3.956 3.862 4.008 102,763 3.9146 0.00%
2022-04-21 0 4.620 4.580 4.630 4.500 4.630 67,000 304,360 4.5427 3.956 3.922 3.965 3.854 3.965 78,240 3.8901 -0.65%
2022-04-20 0 4.650 4.600 4.670 4.510 4.650 143,000 652,220 4.5610 3.982 3.939 3.999 3.862 3.982 166,989 3.9058 -1.48%
2022-04-19 0 4.720 4.510 4.720 4.560 4.720 86,000 399,950 4.6506 4.042 3.862 4.042 3.905 4.042 100,427 3.9825 1.51%
2022-04-14 0 4.650 4.510 4.650 4.500 4.650 42,000 193,650 4.6107 3.982 3.862 3.982 3.854 3.982 49,046 3.9484 3.33%
2022-04-13 0 4.500 4.500 4.580 4.380 4.580 235,000 1,049,110 4.4643 3.854 3.854 3.922 3.751 3.922 274,423 3.8230 -3.02%
2022-04-12 0 4.640 4.510 4.640 4.390 4.700 105,000 477,070 4.5435 3.973 3.862 3.973 3.759 4.025 122,614 3.8908 2.20%
2022-04-11 0 4.540 4.440 4.540 4.400 4.620 432,000 1,930,660 4.4691 3.888 3.802 3.888 3.768 3.956 504,471 3.8271 1.11%
2022-04-08 0 4.490 4.490 4.530 4.350 4.560 420,000 1,865,740 4.4422 3.845 3.845 3.879 3.725 3.905 490,458 3.8041 0.67%
2022-04-07 0 4.460 4.460 4.570 4.350 4.630 587,922 2,629,112 4.4719 3.819 3.819 3.913 3.725 3.965 686,549 3.8295 -6.30%
2022-04-06 0 4.760 4.670 4.760 4.610 4.760 179,000 842,970 4.7093 4.076 3.999 4.076 3.948 4.076 209,028 4.0328 -1.04%
2022-04-04 0 4.810 4.800 4.880 4.720 4.900 56,000 271,550 4.8491 4.119 4.110 4.179 4.042 4.196 65,394 4.1525 0.84%
2022-04-01 0 4.770 4.760 4.800 4.680 4.870 875,000 4,130,650 4.7207 4.085 4.076 4.110 4.008 4.170 1,021,786 4.0426 0.21%
2022-03-31 0 4.760 4.760 4.910 4.750 4.950 181,000 868,830 4.8002 4.076 4.076 4.205 4.068 4.239 211,364 4.1106 -0.83%
2022-03-30 0 4.800 4.800 4.830 4.800 5.100 527,998 2,591,780 4.9087 4.110 4.110 4.136 4.110 4.367 616,573 4.2035 -3.61%
2022-03-29 0 4.980 4.980 5.020 4.860 5.000 101,000 500,990 4.9603 4.265 4.265 4.299 4.162 4.282 117,943 4.2477 1.84%
2022-03-28 0 4.890 4.880 4.950 4.850 4.950 162,000 797,050 4.9201 4.188 4.179 4.239 4.153 4.239 189,176 4.2133 -0.41%
2022-03-25 0 4.910 4.900 4.970 4.880 4.950 56,000 275,530 4.9202 4.205 4.196 4.256 4.179 4.239 65,394 4.2134 0.20%
2022-03-24 0 4.900 4.850 4.930 4.780 4.930 79,000 384,620 4.8686 4.196 4.153 4.222 4.093 4.222 92,253 4.1692 1.24%
2022-03-23 0 4.840 4.760 4.840 4.720 4.890 80,000 385,590 4.8199 4.145 4.076 4.145 4.042 4.188 93,420 4.1275 2.11%
2022-03-22 0 4.740 4.750 4.820 4.720 4.850 79,000 377,370 4.7768 4.059 4.068 4.128 4.042 4.153 92,253 4.0906 0.42%
2022-03-21 0 4.720 4.640 4.730 4.620 4.800 155,000 725,960 4.6836 4.042 3.973 4.051 3.956 4.110 181,002 4.0108 1.07%
2022-03-18 0 4.670 4.670 4.700 4.600 4.870 500,000 2,354,280 4.7086 3.999 3.999 4.025 3.939 4.170 583,878 4.0321 0.43%
2022-03-17 0 4.650 4.650 4.710 4.650 5.050 663,000 3,168,410 4.7789 3.982 3.982 4.033 3.982 4.325 774,222 4.0924 -3.73%
2022-03-16 0 4.830 4.810 4.900 4.800 5.050 313,000 1,527,800 4.8812 4.136 4.119 4.196 4.110 4.325 365,508 4.1799 -2.42%
2022-03-15 0 4.950 4.760 4.950 4.720 5.200 60,807,000 303,939,485 4.9984 4.239 4.076 4.239 4.042 4.453 71,007,738 4.2804 -3.88%
2022-03-14 0 5.150 5.000 5.150 4.820 5.200 1,926,000 9,599,040 4.9839 4.410 4.282 4.410 4.128 4.453 2,249,098 4.2680 0.00%
2022-03-11 0 5.150 5.100 5.150 4.900 5.200 567,000 2,854,210 5.0339 4.410 4.367 4.410 4.196 4.453 662,118 4.3107 0.78%
2022-03-10 0 5.110 5.070 5.100 5.100 5.250 184,000 955,320 5.1920 4.376 4.342 4.367 4.367 4.496 214,867 4.4461 0.20%
2022-03-09 0 5.100 5.090 5.280 4.970 5.280 539,000 2,749,650 5.1014 4.367 4.359 4.521 4.256 4.521 629,420 4.3685 2.62%
2022-03-08 0 4.970 4.970 5.040 4.670 5.050 1,634,000 8,010,930 4.9026 4.256 4.256 4.316 3.999 4.325 1,908,113 4.1984 3.54%
2022-03-07 0 4.800 4.780 4.880 4.540 4.990 1,625,000 7,797,340 4.7984 4.110 4.093 4.179 3.888 4.273 1,897,603 4.1090 1.91%
2022-03-04 0 4.710 4.660 4.740 4.610 5.270 1,275,000 6,339,670 4.9723 4.033 3.991 4.059 3.948 4.513 1,488,889 4.2580 -11.13%
2022-03-03 0 5.300 5.300 5.330 5.300 5.440 373,000 1,990,920 5.3376 4.539 4.539 4.564 4.539 4.659 435,573 4.5708 -2.75%
2022-03-02 0 5.450 5.450 5.470 5.300 5.530 528,080 2,851,158 5.3991 4.667 4.667 4.684 4.539 4.736 616,669 4.6235 0.00%
2022-03-01 0 5.450 5.450 5.470 5.360 5.700 1,281,000 7,053,590 5.5063 4.667 4.667 4.684 4.590 4.881 1,495,895 4.7153 -1.98%
2022-02-28 0 5.560 5.560 5.600 5.550 5.850 88,000 494,040 5.6141 4.761 4.761 4.796 4.753 5.010 102,763 4.8076 -3.14%
2022-02-25 0 5.740 5.600 5.650 5.540 5.740 98,000 550,050 5.6128 4.915 4.796 4.838 4.744 4.915 114,440 4.8064 3.42%
2022-02-24 0 5.550 5.540 5.570 5.530 5.800 495,000 2,775,340 5.6067 4.753 4.744 4.770 4.736 4.967 578,039 4.8013 -2.97%
2022-02-23 0 5.720 5.710 5.750 5.590 5.870 240,000 1,380,550 5.7523 4.898 4.890 4.924 4.787 5.027 280,261 4.9259 1.60%
2022-02-22 0 5.630 5.630 5.720 5.580 5.770 395,000 2,225,920 5.6352 4.821 4.821 4.898 4.778 4.941 461,264 4.8257 -3.60%
2022-02-21 0 5.840 5.830 5.870 5.770 6.000 211,000 1,233,030 5.8437 5.001 4.992 5.027 4.941 5.138 246,397 5.0043 -1.18%
2022-02-18 0 5.910 5.870 5.920 5.810 6.060 484,000 2,870,070 5.9299 5.061 5.027 5.070 4.975 5.189 565,194 5.0780 -2.96%
2022-02-17 0 6.090 6.050 6.090 6.050 6.140 239,000 1,454,640 6.0864 5.215 5.181 5.215 5.181 5.258 279,094 5.2120 -0.33%
2022-02-16 0 6.110 6.060 6.110 6.020 6.150 190,000 1,154,170 6.0746 5.232 5.189 5.232 5.155 5.267 221,874 5.2019 0.99%
2022-02-15 0 6.050 6.050 6.090 5.870 6.180 932,000 5,589,190 5.9970 5.181 5.181 5.215 5.027 5.292 1,088,349 5.1355 -1.14%
2022-02-14 0 6.120 6.120 6.140 6.120 6.220 237,000 1,456,105 6.1439 5.241 5.241 5.258 5.241 5.326 276,758 5.2613 0.00%
2022-02-11 0 6.120 6.070 6.160 5.950 6.140 1,311,000 7,896,070 6.0229 5.241 5.198 5.275 5.095 5.258 1,530,928 5.1577 -2.39%
2022-02-10 0 6.270 6.100 6.270 6.050 6.290 351,001 2,152,936 6.1337 5.369 5.224 5.369 5.181 5.386 409,884 5.2526 0.97%
2022-02-09 0 6.210 6.210 6.280 6.050 6.470 270,000 1,687,250 6.2491 5.318 5.318 5.378 5.181 5.541 315,294 5.3514 2.31%
2022-02-08 0 6.070 6.000 6.070 6.010 6.190 412,000 2,505,540 6.0814 5.198 5.138 5.198 5.147 5.301 481,115 5.2078 -0.16%
2022-02-07 0 6.080 6.050 6.080 6.080 6.260 110,000 675,110 6.1374 5.207 5.181 5.207 5.207 5.361 128,453 5.2557 -2.56%
2022-02-04 0 6.240 6.210 6.240 6.160 6.300 287,000 1,790,985 6.2404 5.344 5.318 5.344 5.275 5.395 335,146 5.3439 1.30%
2022-01-31 0 6.160 6.150 6.160 6.140 6.310 261,000 1,629,610 6.2437 5.275 5.267 5.275 5.258 5.404 304,784 5.3468 1.99%
2022-01-28 0 6.040 6.010 6.040 5.860 6.290 1,026,000 6,187,100 6.0303 5.172 5.147 5.172 5.018 5.386 1,198,118 5.1640 0.67%
2022-01-27 0 6.000 5.990 6.000 5.860 6.390 3,218,000 19,352,900 6.0140 5.138 5.129 5.138 5.018 5.472 3,757,839 5.1500 -3.23%
2022-01-26 0 6.200 6.200 6.230 6.200 8.000 5,787,000 40,099,390 6.9292 5.309 5.309 5.335 5.309 6.851 6,757,804 5.9338 -17.33%
2022-01-25 0 7.500 7.490 7.500 7.050 7.700 986,000 7,352,820 7.4572 6.423 6.414 6.423 6.037 6.594 1,151,407 6.3859 4.17%
2022-01-24 0 7.200 7.170 7.220 7.100 7.680 4,173,000 31,015,130 7.4323 6.166 6.140 6.183 6.080 6.577 4,873,046 6.3646 1.41%
2022-01-21 0 7.100 7.100 7.170 7.080 7.230 265,000 1,893,890 7.1468 6.080 6.080 6.140 6.063 6.191 309,455 6.1201 -1.80%
2022-01-20 0 7.230 7.180 7.230 7.130 7.300 313,000 2,253,330 7.1991 6.191 6.149 6.191 6.106 6.251 365,508 6.1649 0.56%
2022-01-19 0 7.190 7.140 7.190 7.010 7.350 2,236,000 16,108,970 7.2044 6.157 6.114 6.157 6.003 6.294 2,611,102 6.1694 -0.69%
2022-01-18 0 7.240 7.150 7.240 6.560 7.390 3,198,000 22,822,110 7.1364 6.200 6.123 6.200 5.618 6.328 3,734,484 6.1112 10.20%
2022-01-17 0 6.570 6.570 6.610 6.550 6.860 629,000 4,199,990 6.6772 5.626 5.626 5.660 5.609 5.875 734,519 5.7180 -2.52%
2022-01-14 0 6.740 6.740 6.770 6.560 6.990 1,466,000 10,021,905 6.8362 5.772 5.772 5.797 5.618 5.986 1,711,930 5.8542 2.74%
2022-01-13 0 6.560 6.560 6.580 6.520 6.810 597,100 3,944,399 6.6059 5.618 5.618 5.635 5.583 5.832 697,267 5.6569 0.15%
2022-01-12 0 6.550 6.550 6.570 6.400 6.770 1,170,000 7,634,400 6.5251 5.609 5.609 5.626 5.481 5.797 1,366,275 5.5877 -0.15%
2022-01-11 0 6.560 6.550 6.560 6.550 6.810 565,000 3,734,410 6.6096 5.618 5.609 5.618 5.609 5.832 659,782 5.6601 -2.24%
2022-01-10 0 6.710 6.710 6.830 6.630 6.980 443,000 3,008,260 6.7907 5.746 5.746 5.849 5.678 5.977 517,316 5.8151 -1.32%
2022-01-07 0 6.800 6.690 6.810 6.550 7.070 887,000 6,024,420 6.7919 5.823 5.729 5.832 5.609 6.054 1,035,800 5.8162 1.49%
2022-01-06 0 6.700 6.630 6.700 6.300 6.810 1,372,000 8,939,520 6.5157 5.737 5.678 5.737 5.395 5.832 1,602,161 5.5797 -1.90%
2022-01-05 0 6.830 6.700 6.830 6.000 6.860 1,623,000 10,427,380 6.4248 5.849 5.737 5.849 5.138 5.875 1,895,268 5.5018 2.55%
2022-01-04 0 6.660 6.660 6.780 6.520 7.250 602,000 4,147,900 6.8902 5.703 5.703 5.806 5.583 6.208 702,989 5.9004 -7.24%
2022-01-03 0 7.180 7.120 7.180 6.500 7.250 2,342,000 16,301,880 6.9607 6.149 6.097 6.149 5.566 6.208 2,734,885 5.9607 10.46%
2021-12-31 0 6.500 6.500 6.540 6.460 6.780 466,000 3,112,100 6.6783 5.566 5.566 5.600 5.532 5.806 544,174 5.7189 -2.11%
2021-12-30 0 6.640 6.600 6.640 6.260 6.640 356,000 2,338,840 6.5698 5.686 5.652 5.686 5.361 5.686 415,721 5.6260 4.73%
2021-12-29 0 6.340 6.330 6.340 6.300 6.600 302,000 1,937,760 6.4164 5.429 5.421 5.429 5.395 5.652 352,662 5.4947 -3.94%
2021-12-28 0 6.600 6.560 6.600 6.420 6.830 795,000 5,219,720 6.5657 5.652 5.618 5.652 5.498 5.849 928,366 5.6225 1.69%
2021-12-24 0 6.490 6.570 6.630 6.140 6.750 515,000 3,323,300 6.4530 5.558 5.626 5.678 5.258 5.780 601,394 5.5260 5.70%
2021-12-23 0 6.140 6.130 6.140 6.030 6.240 247,000 1,520,530 6.1560 5.258 5.249 5.258 5.164 5.344 288,436 5.2716 1.66%
2021-12-22 0 6.040 6.030 6.040 5.890 6.110 163,000 978,230 6.0014 5.172 5.164 5.172 5.044 5.232 190,344 5.1393 -0.82%
2021-12-21 0 6.090 6.070 6.090 5.540 6.090 710,000 4,171,350 5.8751 5.215 5.198 5.215 4.744 5.215 829,107 5.0311 9.73%
2021-12-20 0 5.550 5.550 5.590 5.400 5.730 1,254,000 6,918,800 5.5174 4.753 4.753 4.787 4.624 4.907 1,464,366 4.7248 -3.65%
2021-12-17 0 5.760 5.730 5.760 5.650 6.090 443,000 2,552,890 5.7627 4.933 4.907 4.933 4.838 5.215 517,316 4.9349 -5.42%
2021-12-16 0 6.090 6.080 6.090 5.480 6.090 2,064,500 11,756,520 5.6946 5.215 5.207 5.215 4.693 5.215 2,410,832 4.8765 3.05%
2021-12-15 0 5.910 5.880 5.910 5.750 6.200 742,000 4,418,190 5.9544 5.061 5.035 5.061 4.924 5.309 866,475 5.0990 -3.43%
2021-12-14 0 6.120 6.110 6.120 6.040 6.220 471,000 2,897,170 6.1511 5.241 5.232 5.241 5.172 5.326 550,013 5.2675 -1.13%
2021-12-13 0 6.190 6.160 6.200 6.040 6.280 793,000 4,863,490 6.1330 5.301 5.275 5.309 5.172 5.378 926,030 5.2520 -0.48%
2021-12-10 0 6.220 6.160 6.220 6.000 6.570 1,086,000 6,700,850 6.1702 5.326 5.275 5.326 5.138 5.626 1,268,183 5.2838 -3.74%
2021-12-09 0 6.530 6.500 6.530 6.350 6.750 1,369,000 9,023,790 6.5915 5.534 5.508 5.534 5.381 5.720 1,615,481 5.5858 2.51%
2021-12-08 0 6.370 6.370 6.390 6.060 6.490 839,000 5,252,110 6.2600 5.398 5.398 5.415 5.135 5.500 990,057 5.3049 -0.93%
2021-12-07 0 6.430 6.400 6.470 6.350 6.860 886,000 5,764,610 6.5063 5.449 5.424 5.483 5.381 5.813 1,045,519 5.5136 -1.08%
2021-12-06 0 6.500 6.490 6.500 6.440 7.000 1,967,000 13,316,340 6.7699 5.508 5.500 5.508 5.457 5.932 2,321,147 5.7370 -4.27%
2021-12-03 0 6.790 6.760 6.790 6.550 6.970 1,889,000 12,986,480 6.8748 5.754 5.729 5.754 5.551 5.907 2,229,104 5.8259 2.88%
2021-12-02 0 6.600 6.590 6.600 6.280 6.650 1,296,000 8,434,990 6.5085 5.593 5.585 5.593 5.322 5.635 1,529,337 5.5155 6.45%
2021-12-01 0 6.200 6.150 6.200 5.920 6.800 2,166,900 13,303,448 6.1394 5.254 5.212 5.254 5.017 5.762 2,557,038 5.2027 -6.49%
2021-11-30 0 6.630 6.610 6.630 6.560 6.990 1,578,000 10,743,880 6.8085 5.618 5.601 5.618 5.559 5.924 1,862,110 5.7697 -2.21%
2021-11-29 0 6.780 6.750 6.780 6.360 6.800 1,927,000 12,885,320 6.6867 5.746 5.720 5.746 5.390 5.762 2,273,945 5.6665 4.63%
2021-11-26 0 6.480 6.450 6.480 6.310 6.790 1,134,000 7,395,630 6.5217 5.491 5.466 5.491 5.347 5.754 1,338,170 5.5267 -4.57%
2021-11-25 0 6.790 6.780 6.790 6.400 6.940 1,933,000 12,885,410 6.6660 5.754 5.746 5.754 5.424 5.881 2,281,026 5.6490 0.15%
2021-11-24 0 6.780 6.740 6.780 6.470 7.000 3,209,500 21,785,275 6.7877 5.746 5.712 5.746 5.483 5.932 3,787,352 5.7521 2.73%
2021-11-23 0 6.600 6.560 6.600 6.110 6.660 3,393,000 21,992,600 6.4818 5.593 5.559 5.593 5.178 5.644 4,003,890 5.4928 5.43%
2021-11-22 0 6.260 6.260 6.280 5.700 6.320 2,366,000 14,524,270 6.1387 5.305 5.305 5.322 4.830 5.356 2,791,985 5.2021 9.82%
2021-11-19 0 5.700 5.680 5.710 5.540 5.730 1,074,000 6,090,510 5.6709 4.830 4.813 4.839 4.695 4.856 1,267,368 4.8056 1.42%
2021-11-18 0 5.620 5.620 5.630 5.150 5.670 49,162,480 255,704,601 5.2012 4.763 4.763 4.771 4.364 4.805 58,013,907 4.4076 8.49%
2021-11-17 0 5.180 5.160 5.190 5.030 5.230 840,000 4,349,820 5.1784 4.390 4.373 4.398 4.263 4.432 991,237 4.3883 0.78%
2021-11-16 0 5.140 5.140 5.160 4.760 5.280 1,741,000 8,854,040 5.0856 4.356 4.356 4.373 4.034 4.474 2,054,457 4.3097 5.76%
2021-11-15 0 4.860 4.860 4.920 4.350 5.000 1,788,000 8,455,790 4.7292 4.118 4.118 4.169 3.686 4.237 2,109,919 4.0076 13.29%
2021-11-12 0 4.290 4.250 4.300 4.070 4.330 638,000 2,686,780 4.2113 3.635 3.602 3.644 3.449 3.669 752,868 3.5687 5.41%
2021-11-11 0 4.070 4.070 4.100 4.020 4.100 302,000 1,234,950 4.0892 3.449 3.449 3.474 3.407 3.474 356,373 3.4653 0.99%
2021-11-10 0 4.030 4.030 4.090 3.950 4.100 193,000 782,100 4.0523 3.415 3.415 3.466 3.347 3.474 227,749 3.4341 -1.23%
2021-11-09 0 4.080 4.030 4.090 3.800 4.100 380,000 1,491,500 3.9250 3.457 3.415 3.466 3.220 3.474 448,417 3.3261 7.37%
2021-11-08 0 3.800 3.760 3.880 3.730 4.000 1,062,000 4,080,190 3.8420 3.220 3.186 3.288 3.161 3.390 1,253,207 3.2558 -5.00%
2021-11-05 0 4.000 3.960 4.000 3.980 4.280 1,031,000 4,272,950 4.1445 3.390 3.356 3.390 3.373 3.627 1,216,626 3.5121 -3.61%
2021-11-04 0 4.150 4.110 4.150 3.790 4.200 1,926,000 7,691,820 3.9937 3.517 3.483 3.517 3.212 3.559 2,272,765 3.3843 11.56%
2021-11-03 0 3.720 3.720 3.730 3.660 3.780 401,000 1,501,730 3.7450 3.152 3.152 3.161 3.102 3.203 473,198 3.1736 1.36%
2021-11-02 0 3.670 3.670 3.700 3.620 3.730 409,000 1,501,760 3.6718 3.110 3.110 3.135 3.068 3.161 482,638 3.1116 -1.08%
2021-11-01 0 3.710 3.710 3.750 3.590 3.750 1,003,000 3,703,910 3.6928 3.144 3.144 3.178 3.042 3.178 1,183,584 3.1294 0.54%
2021-10-29 0 3.690 3.690 3.700 3.450 3.800 1,409,008 5,154,548 3.6583 3.127 3.127 3.135 2.924 3.220 1,662,692 3.1001 6.96%
2021-10-28 0 3.450 3.400 3.440 3.140 3.450 1,322,000 4,307,120 3.2580 2.924 2.881 2.915 2.661 2.924 1,560,019 2.7609 9.52%
2021-10-27 0 3.150 3.090 3.180 - - 0 0 - 2.669 2.619 2.695 - - 0 - 0.00%
2021-10-26 0 3.150 3.140 3.180 3.110 3.180 899,000 2,833,930 3.1523 2.669 2.661 2.695 2.635 2.695 1,060,860 2.6714 0.00%
2021-10-25 0 3.150 3.110 3.160 3.090 3.150 421,000 1,325,490 3.1484 2.669 2.635 2.678 2.619 2.669 496,799 2.6681 0.32%
2021-10-22 0 3.140 3.140 3.180 3.100 3.130 139,000 434,330 3.1247 2.661 2.661 2.695 2.627 2.652 164,026 2.6479 1.29%
2021-10-21 0 3.100 3.100 3.160 3.010 3.200 205,000 645,710 3.1498 2.627 2.627 2.678 2.551 2.712 241,909 2.6692 0.32%
2021-10-20 0 3.090 3.080 3.120 3.090 3.150 226,000 705,820 3.1231 2.619 2.610 2.644 2.619 2.669 266,690 2.6466 -0.96%
2021-10-19 0 3.120 3.110 3.170 3.120 3.170 45,000 141,590 3.1464 2.644 2.635 2.686 2.644 2.686 53,102 2.6664 -0.95%
2021-10-18 0 3.150 3.150 3.160 3.090 3.200 236,000 745,320 3.1581 2.669 2.669 2.678 2.619 2.712 278,490 2.6763 0.00%
2021-10-15 0 3.150 3.130 3.190 3.120 3.190 47,000 148,330 3.1560 2.669 2.652 2.703 2.644 2.703 55,462 2.6744 -1.25%
2021-10-12 0 3.190 3.130 3.190 3.080 3.220 121,000 381,780 3.1552 2.703 2.652 2.703 2.610 2.729 142,785 2.6738 1.27%
2021-10-11 0 3.150 3.110 3.150 3.010 3.190 72,000 225,890 3.1374 2.669 2.635 2.669 2.551 2.703 84,963 2.6587 5.70%
2021-10-08 0 2.980 2.980 3.150 2.920 3.180 102,000 317,510 3.1128 2.525 2.525 2.669 2.474 2.695 120,365 2.6379 -1.97%
2021-10-07 0 3.040 2.920 3.040 2.810 3.040 141,000 419,550 2.9755 2.576 2.474 2.576 2.381 2.576 166,386 2.5215 3.40%
2021-10-06 0 2.940 2.940 3.020 2.780 2.940 195,000 554,060 2.8413 2.491 2.491 2.559 2.356 2.491 230,109 2.4078 4.26%
2021-10-05 0 2.820 2.720 2.850 2.690 2.850 77,000 213,310 2.7703 2.390 2.305 2.415 2.280 2.415 90,863 2.3476 0.71%
2021-10-04 0 2.800 2.710 2.810 2.610 2.810 178,000 488,070 2.7420 2.373 2.297 2.381 2.212 2.381 210,048 2.3236 1.45%
2021-09-30 0 2.760 2.760 2.810 2.630 2.840 164,000 452,250 2.7576 2.339 2.339 2.381 2.229 2.407 193,527 2.3369 1.47%
2021-09-29 0 2.720 2.720 2.830 2.620 2.720 210,000 563,330 2.6825 2.305 2.305 2.398 2.220 2.305 247,809 2.2732 -2.51%
2021-09-28 0 2.790 2.790 2.850 2.750 2.820 248,000 693,820 2.7977 2.364 2.364 2.415 2.330 2.390 292,651 2.3708 2.95%
2021-09-27 0 2.710 2.500 2.760 - - 0 0 - 2.297 2.119 2.339 - - 0 - -1.45%
2021-09-24 0 2.750 2.460 2.750 2.750 2.750 15,000 41,250 2.7500 2.330 2.085 2.330 2.330 2.330 17,701 2.3304 0.36%
2021-09-23 0 2.740 2.700 2.780 2.600 2.780 60,000 163,510 2.7252 2.322 2.288 2.356 2.203 2.356 70,803 2.3094 0.00%
2021-09-21 0 2.740 2.550 2.740 - - 0 0 - 2.322 2.161 2.322 - - 0 - -0.72%
2021-09-20 0 2.760 2.600 2.770 2.430 2.770 252,000 653,880 2.5948 2.339 2.203 2.347 2.059 2.347 297,371 2.1989 -1.43%
2021-09-17 0 2.800 2.490 2.830 - - 0 0 - 2.373 2.110 2.398 - - 0 - 0.00%
2021-09-16 0 2.800 2.620 2.800 2.790 2.800 56,000 156,790 2.7998 2.373 2.220 2.373 2.364 2.373 66,082 2.3726 0.29%
2021-09-15 0 2.840 2.700 2.880 2.850 2.870 78,000 222,460 2.8521 2.366 2.249 2.399 2.374 2.391 93,626 2.3761 -0.35%
2021-09-14 0 2.850 2.830 2.850 2.830 2.930 41,000 117,750 2.8720 2.374 2.358 2.374 2.358 2.441 49,214 2.3926 -2.06%
2021-09-13 0 2.910 2.920 2.930 2.780 2.930 11,000 30,910 2.8100 2.424 2.433 2.441 2.316 2.441 13,204 2.3410 3.56%
2021-09-10 0 2.810 2.800 2.940 2.810 2.810 19,000 53,390 2.8100 2.341 2.333 2.449 2.341 2.341 22,806 2.3410 0.36%
2021-09-09 0 2.800 2.800 2.850 2.790 2.800 14,000 39,190 2.7993 2.333 2.333 2.374 2.324 2.333 16,805 2.3321 -0.36%
2021-09-08 0 2.810 2.810 2.880 2.730 2.730 1,000 2,730 2.7300 2.341 2.341 2.399 2.274 2.274 1,200 2.2744 0.00%
2021-09-07 0 2.810 2.810 2.900 2.750 2.940 68,000 195,470 2.8746 2.341 2.341 2.416 2.291 2.449 81,623 2.3948 -1.75%
2021-09-06 0 2.860 2.790 2.980 2.900 2.900 2,000 5,800 2.9000 2.383 2.324 2.483 2.416 2.416 2,401 2.4160 -1.38%
2021-09-03 0 2.900 2.900 2.960 2.900 2.900 6,000 17,400 2.9000 2.416 2.416 2.466 2.416 2.416 7,202 2.4160 0.00%
2021-09-02 0 2.900 2.880 2.900 2.880 2.900 14,000 40,340 2.8814 2.416 2.399 2.416 2.399 2.416 16,805 2.4005 3.20%
2021-09-01 0 2.810 2.800 2.950 2.790 2.810 36,000 100,910 2.8031 2.341 2.333 2.458 2.324 2.341 43,212 2.3352 1.81%
2021-08-31 0 2.760 2.750 2.760 2.760 2.890 467,005 1,346,274 2.8828 2.299 2.291 2.299 2.299 2.408 560,561 2.4017 -4.83%
2021-08-30 0 2.900 2.900 2.980 2.840 2.900 28,000 80,160 2.8629 2.416 2.416 2.483 2.366 2.416 33,609 2.3851 1.75%
2021-08-27 0 2.850 2.850 2.900 2.750 2.870 61,000 174,310 2.8575 2.374 2.374 2.416 2.291 2.391 73,220 2.3806 -0.35%
2021-08-26 0 2.860 2.850 2.980 2.860 2.900 21,000 60,860 2.8981 2.383 2.374 2.483 2.383 2.416 25,207 2.4144 -1.38%
2021-08-25 0 2.900 2.900 2.930 2.800 2.900 40,000 115,420 2.8855 2.416 2.416 2.441 2.333 2.416 48,013 2.4039 0.69%
2021-08-24 0 2.880 2.800 2.930 2.800 2.990 175,000 502,060 2.8689 2.399 2.333 2.441 2.333 2.491 210,058 2.3901 -0.69%
2021-08-23 0 2.900 2.900 3.040 2.880 2.900 39,000 112,930 2.8956 2.416 2.416 2.533 2.399 2.416 46,813 2.4124 -2.03%
2021-08-20 0 2.960 2.960 3.000 2.920 3.100 224,000 675,340 3.0149 2.466 2.466 2.499 2.433 2.583 268,874 2.5117 -4.52%
2021-08-19 0 3.100 3.100 3.110 2.960 3.100 75,000 230,970 3.0796 2.583 2.583 2.591 2.466 2.583 90,025 2.5656 0.65%
2021-08-18 0 3.080 3.070 3.100 3.080 3.080 6,000 18,480 3.0800 2.566 2.558 2.583 2.566 2.566 7,202 2.5660 0.33%
2021-08-17 0 3.070 3.070 3.140 3.060 3.120 155,000 479,750 3.0952 2.558 2.558 2.616 2.549 2.599 186,051 2.5786 -1.60%
2021-08-16 0 3.120 3.120 3.160 3.040 3.170 242,000 762,940 3.1526 2.599 2.599 2.633 2.533 2.641 290,480 2.6265 -0.95%
2021-08-13 0 3.150 3.130 3.160 3.110 3.150 502,000 1,577,410 3.1423 2.624 2.608 2.633 2.591 2.624 602,566 2.6178 0.64%
2021-08-12 0 3.130 3.130 3.170 3.050 3.170 320,000 1,007,030 3.1470 2.608 2.608 2.641 2.541 2.641 384,106 2.6217 -0.32%
2021-08-11 0 3.140 3.140 3.180 3.140 3.170 287,000 904,800 3.1526 2.616 2.616 2.649 2.616 2.641 344,495 2.6265 -0.32%
2021-08-10 0 3.150 3.150 3.170 3.140 3.170 77,000 242,910 3.1547 2.624 2.624 2.641 2.616 2.641 92,426 2.6282 1.61%
2021-08-09 0 3.100 2.930 3.100 2.910 3.100 7,000 21,410 3.0586 2.583 2.441 2.583 2.424 2.583 8,402 2.5481 3.33%
2021-08-06 0 3.000 3.000 3.040 3.000 3.170 420,000 1,290,100 3.0717 2.499 2.499 2.533 2.499 2.641 504,139 2.5590 0.67%
2021-08-05 0 2.980 2.980 3.030 2.960 3.030 128,000 383,550 2.9965 2.483 2.483 2.524 2.466 2.524 153,642 2.4964 -0.67%
2021-08-04 0 3.000 3.000 3.030 2.760 3.050 514,000 1,526,920 2.9707 2.499 2.499 2.524 2.299 2.541 616,970 2.4749 8.70%
2021-08-03 0 2.760 2.760 2.810 2.710 2.790 212,000 584,980 2.7593 2.299 2.299 2.341 2.258 2.324 254,470 2.2988 -1.43%
2021-08-02 0 2.800 2.780 2.810 2.770 2.810 59,000 164,920 2.7953 2.333 2.316 2.341 2.308 2.341 70,820 2.3287 1.45%
2021-07-30 0 2.760 2.760 2.820 2.740 2.760 226,000 621,600 2.7504 2.299 2.299 2.349 2.283 2.299 271,275 2.2914 -0.36%
2021-07-29 0 2.770 2.760 2.820 2.730 2.770 18,000 49,460 2.7478 2.308 2.299 2.349 2.274 2.308 21,606 2.2892 1.47%
2021-07-28 0 2.730 2.730 2.790 2.710 2.730 247,000 671,620 2.7191 2.274 2.274 2.324 2.258 2.274 296,482 2.2653 0.74%
2021-07-27 0 2.710 2.660 2.710 2.690 2.790 234,000 633,985 2.7093 2.258 2.216 2.258 2.241 2.324 280,878 2.2572 -2.17%
2021-07-26 0 2.770 2.770 2.800 2.740 2.780 454,000 1,252,190 2.7581 2.308 2.308 2.333 2.283 2.316 544,951 2.2978 0.36%
2021-07-23 0 2.760 2.760 2.770 2.750 2.760 50,000 137,570 2.7514 2.299 2.299 2.308 2.291 2.299 60,017 2.2922 0.36%
2021-07-22 0 2.750 2.750 2.780 2.730 2.760 104,000 285,620 2.7463 2.291 2.291 2.316 2.274 2.299 124,834 2.2880 0.00%
2021-07-21 0 2.750 2.720 2.770 2.670 2.750 157,000 424,860 2.7061 2.291 2.266 2.308 2.224 2.291 188,452 2.2545 3.00%
2021-07-20 0 2.670 2.650 2.680 2.630 2.670 117,000 310,340 2.6525 2.224 2.208 2.233 2.191 2.224 140,439 2.2098 0.00%
2021-07-19 0 2.670 2.670 2.740 2.670 2.710 48,000 129,600 2.7000 2.224 2.224 2.283 2.224 2.258 57,616 2.2494 -1.84%
2021-07-16 0 2.720 2.660 2.770 2.710 2.730 25,000 67,980 2.7192 2.266 2.216 2.308 2.258 2.274 30,008 2.2654 0.37%
2021-07-15 0 2.710 2.700 2.750 2.710 2.740 44,000 120,250 2.7330 2.258 2.249 2.291 2.258 2.283 52,815 2.2768 0.37%
2021-07-14 0 2.700 2.700 2.710 2.670 2.710 442,000 1,187,950 2.6877 2.249 2.249 2.258 2.224 2.258 530,547 2.2391 1.12%
2021-07-13 0 2.670 2.670 2.680 2.670 2.730 279,000 754,320 2.7037 2.224 2.224 2.233 2.224 2.274 334,893 2.2524 -1.11%
2021-07-12 0 2.700 2.690 2.750 2.650 2.710 214,000 574,830 2.6861 2.249 2.241 2.291 2.208 2.258 256,871 2.2378 0.00%
2021-07-09 0 2.700 2.660 2.700 2.680 2.700 362,000 976,250 2.6968 2.249 2.216 2.249 2.233 2.249 434,520 2.2467 -0.37%
2021-07-08 0 2.710 2.710 2.770 2.700 2.740 194,000 529,620 2.7300 2.258 2.258 2.308 2.249 2.283 232,864 2.2744 -1.09%
2021-07-07 0 2.740 2.730 2.800 2.690 2.800 498,000 1,373,230 2.7575 2.283 2.274 2.333 2.241 2.333 597,765 2.2973 2.24%
2021-07-06 0 2.680 2.680 2.700 2.610 2.680 222,000 588,730 2.6519 2.233 2.233 2.249 2.174 2.233 266,474 2.2093 -1.47%
2021-07-05 0 2.720 2.680 2.720 2.660 2.750 314,000 855,670 2.7251 2.266 2.233 2.266 2.216 2.291 376,904 2.2703 0.00%
2021-07-02 0 2.720 2.710 2.730 2.660 2.860 276,000 763,540 2.7664 2.266 2.258 2.274 2.216 2.383 331,292 2.3047 -4.23%
2021-06-30 0 2.840 2.800 2.840 2.650 2.890 204,000 568,950 2.7890 2.366 2.333 2.366 2.208 2.408 244,868 2.3235 -1.05%
2021-06-29 0 2.870 2.870 2.900 2.670 2.900 628,000 1,791,100 2.8521 2.391 2.391 2.416 2.224 2.416 753,808 2.3761 7.49%
2021-06-28 0 2.670 2.650 2.700 2.620 2.700 177,000 474,680 2.6818 2.224 2.208 2.249 2.183 2.249 212,459 2.2342 -0.74%
2021-06-25 0 2.690 2.690 2.720 2.670 2.700 239,000 642,640 2.6889 2.241 2.241 2.266 2.224 2.249 286,879 2.2401 -0.74%
2021-06-24 0 2.710 2.690 2.710 2.700 2.750 47,000 128,570 2.7355 2.258 2.241 2.258 2.249 2.291 56,416 2.2790 -1.45%
2021-06-23 0 2.750 2.720 2.750 2.620 2.750 200,100 540,838 2.7028 2.291 2.266 2.291 2.183 2.291 240,186 2.2517 4.96%
2021-06-22 0 2.620 2.610 2.650 2.600 2.660 165,000 436,250 2.6439 2.183 2.174 2.208 2.166 2.216 198,055 2.2027 2.75%
2021-06-21 0 2.550 2.540 2.610 2.540 2.590 330,000 847,390 2.5678 2.124 2.116 2.174 2.116 2.158 396,109 2.1393 2.00%
2021-06-18 0 2.500 2.490 2.520 2.410 2.500 180,000 443,410 2.4634 2.083 2.074 2.099 2.008 2.083 216,060 2.0523 0.00%
2021-06-17 0 2.500 2.480 2.550 2.470 2.500 61,000 152,420 2.4987 2.083 2.066 2.124 2.058 2.083 73,220 2.0817 -1.19%
2021-06-16 0 2.530 2.510 2.530 2.430 2.540 453,000 1,138,340 2.5129 2.108 2.091 2.108 2.024 2.116 543,750 2.0935 3.27%
2021-06-15 0 2.450 2.420 2.470 2.420 2.570 42,000 103,970 2.4755 2.041 2.016 2.058 2.016 2.141 50,414 2.0623 0.00%
2021-06-11 0 2.450 2.430 2.480 2.450 2.480 60,000 148,650 2.4775 2.041 2.024 2.066 2.041 2.066 72,020 2.0640 -1.21%
2021-06-10 0 2.480 2.480 2.510 2.410 2.530 195,000 482,300 2.4733 2.066 2.066 2.091 2.008 2.108 234,065 2.0605 -3.12%
2021-06-09 0 2.560 2.560 2.570 2.550 2.590 172,000 441,350 2.5660 2.133 2.133 2.141 2.124 2.158 206,457 2.1377 -1.16%
2021-06-08 0 2.590 2.560 2.600 2.400 2.600 380,000 942,140 2.4793 2.158 2.133 2.166 1.999 2.166 456,126 2.0655 7.92%
2021-06-07 0 2.400 2.380 2.410 2.350 2.410 110,000 262,560 2.3869 1.999 1.983 2.008 1.958 2.008 132,036 1.9885 1.69%
2021-06-04 0 2.360 2.310 2.370 2.360 2.360 13,000 30,180 2.3215 1.966 1.924 1.974 1.966 1.966 15,604 1.9341 1.72%
2021-06-03 0 2.320 2.320 2.360 2.280 2.320 231,269 531,927 2.3000 1.933 1.933 1.966 1.899 1.933 277,600 1.9162 0.00%
2021-06-02 0 2.320 2.320 2.350 2.320 2.330 47,000 109,090 2.3211 1.933 1.933 1.958 1.933 1.941 56,416 1.9337 -0.85%
2021-06-01 0 2.340 2.310 2.340 2.310 2.400 421,000 996,590 2.3672 1.949 1.924 1.949 1.924 1.999 505,340 1.9721 1.74%
2021-05-31 0 2.300 2.280 2.300 2.280 2.330 103,000 237,420 2.3050 1.916 1.899 1.916 1.899 1.941 123,634 1.9203 1.77%
2021-05-28 0 2.260 2.260 2.300 2.260 2.260 10,000 22,600 2.2600 1.883 1.883 1.916 1.883 1.883 12,003 1.8828 0.00%
2021-05-27 0 2.260 2.250 2.300 2.250 2.350 268,000 617,850 2.3054 1.883 1.874 1.916 1.874 1.958 321,689 1.9206 -1.74%
2021-05-26 0 2.300 2.290 2.340 2.200 2.300 138,000 312,980 2.2680 1.916 1.908 1.949 1.833 1.916 165,646 1.8895 4.55%
2021-05-25 0 2.200 2.200 2.270 2.200 2.240 153,000 340,810 2.2275 1.833 1.833 1.891 1.833 1.866 183,651 1.8558 0.00%
2021-05-24 0 2.200 2.200 2.210 - - 0 0 - 1.833 1.833 1.841 - - 0 - 0.00%
2021-05-21 0 2.200 2.200 2.210 2.170 2.210 31,000 68,290 2.2029 1.833 1.833 1.841 1.808 1.841 37,210 1.8352 -0.45%
2021-05-20 0 2.210 2.210 2.250 2.180 2.240 92,000 201,160 2.1865 1.841 1.841 1.874 1.816 1.866 110,431 1.8216 0.45%
2021-05-18 0 2.200 2.200 2.290 2.180 2.210 137,000 301,210 2.1986 1.833 1.833 1.908 1.816 1.841 164,445 1.8317 0.00%
2021-05-17 0 2.200 2.210 2.230 2.190 2.230 36,000 79,970 2.2214 1.833 1.841 1.858 1.824 1.858 43,212 1.8506 -0.45%
2021-05-14 0 2.210 2.210 2.260 2.200 2.240 52,000 115,370 2.2187 1.841 1.841 1.883 1.833 1.866 62,417 1.8484 -2.64%
2021-05-13 0 2.270 2.240 2.270 2.240 2.300 59,000 135,210 2.2917 1.891 1.866 1.891 1.866 1.916 70,820 1.9092 1.34%
2021-05-12 0 2.240 2.240 2.380 2.240 2.240 4,000 8,960 2.2400 1.866 1.866 1.983 1.866 1.866 4,801 1.8662 0.00%
2021-05-11 0 2.240 2.240 2.280 2.230 2.260 142,000 318,930 2.2460 1.866 1.866 1.899 1.858 1.883 170,447 1.8711 0.45%
2021-05-10 0 2.230 2.220 2.380 2.220 2.240 118,000 263,600 2.2339 1.858 1.849 1.983 1.849 1.866 141,639 1.8611 0.00%
2021-05-07 0 2.230 2.230 2.240 2.230 2.270 110,000 246,960 2.2451 1.858 1.858 1.866 1.858 1.891 132,036 1.8704 -0.45%
2021-05-06 0 2.240 2.240 2.250 2.240 2.250 161,000 361,930 2.2480 1.866 1.866 1.874 1.866 1.874 193,253 1.8728 -0.44%
2021-05-05 0 2.250 2.240 2.250 2.240 2.260 34,000 76,590 2.2526 1.874 1.866 1.874 1.866 1.883 40,811 1.8767 -0.88%
2021-05-04 0 2.270 2.260 2.270 2.260 2.290 134,000 303,860 2.2676 1.891 1.883 1.891 1.883 1.908 160,844 1.8892 0.44%
2021-05-03 0 2.260 2.250 2.260 2.260 2.280 94,000 212,460 2.2602 1.883 1.874 1.883 1.883 1.899 112,831 1.8830 -0.88%
2021-04-30 0 2.280 2.250 2.280 2.250 2.280 388,000 883,060 2.2759 1.899 1.874 1.899 1.874 1.899 465,729 1.8961 1.79%
2021-04-29 0 2.240 2.240 2.250 2.240 2.250 219,000 492,670 2.2496 1.866 1.866 1.874 1.866 1.874 262,873 1.8742 -1.75%
2021-04-28 0 2.280 2.280 2.340 2.280 2.280 2,000 4,560 2.2800 1.899 1.899 1.949 1.899 1.899 2,401 1.8995 1.79%
2021-04-27 0 2.240 2.240 2.250 2.240 2.260 5,651,000 12,714,540 2.2500 1.866 1.866 1.874 1.866 1.883 6,783,074 1.8745 -1.75%
2021-04-26 0 2.280 2.260 2.280 2.270 2.280 58,000 132,170 2.2788 1.899 1.883 1.899 1.891 1.899 69,619 1.8985 0.88%
2021-04-23 0 2.260 2.260 2.280 2.260 2.280 472,000 1,075,510 2.2786 1.883 1.883 1.899 1.883 1.899 566,557 1.8983 -0.88%
2021-04-22 0 2.280 2.280 2.370 2.280 2.370 44,000 100,930 2.2939 1.899 1.899 1.974 1.899 1.974 52,815 1.9110 0.00%
2021-04-21 0 2.280 2.280 2.300 2.280 2.310 627,000 1,439,310 2.2956 1.899 1.899 1.916 1.899 1.924 752,608 1.9124 -2.56%
2021-04-20 0 2.340 2.310 2.370 2.350 2.380 13,000 30,760 2.3662 1.949 1.924 1.974 1.958 1.983 15,604 1.9713 1.74%
2021-04-19 0 2.300 2.300 2.350 2.300 2.350 9,000 20,950 2.3278 1.916 1.916 1.958 1.916 1.958 10,803 1.9393 -0.43%
2021-04-16 0 2.310 2.300 2.310 2.310 2.350 36,000 83,680 2.3244 1.924 1.916 1.924 1.924 1.958 43,212 1.9365 -0.43%
2021-04-15 0 2.320 2.310 2.330 2.310 2.360 673,000 1,576,190 2.3420 1.933 1.924 1.941 1.924 1.966 807,823 1.9512 -1.28%
2021-04-14 0 2.350 2.320 2.360 2.310 2.350 95,000 223,050 2.3479 1.958 1.933 1.966 1.924 1.958 114,032 1.9560 0.00%
2021-04-13 0 2.350 2.320 2.350 2.330 2.430 159,000 373,810 2.3510 1.958 1.933 1.958 1.941 2.024 190,853 1.9586 0.00%
2021-04-12 0 2.350 2.350 2.370 2.310 2.370 23,000 54,030 2.3491 1.958 1.958 1.974 1.924 1.974 27,608 1.9571 -0.84%
2021-04-09 0 2.370 2.310 2.390 - - 0 0 - 1.974 1.924 1.991 - - 0 - 0.00%
2021-04-08 0 2.370 2.310 2.370 2.360 2.390 43,003 102,426 2.3818 1.974 1.924 1.974 1.966 1.991 51,618 1.9843 3.49%
2021-04-07 0 2.290 2.290 2.420 2.280 2.400 364,000 841,200 2.3110 1.908 1.908 2.016 1.899 1.999 436,921 1.9253 -0.43%
2021-04-01 0 2.300 2.300 2.340 2.290 2.360 155,000 357,990 2.3096 1.916 1.916 1.949 1.908 1.966 186,051 1.9241 0.44%
2021-03-31 0 2.290 2.260 2.360 2.250 2.310 84,000 192,120 2.2871 1.908 1.883 1.966 1.874 1.924 100,828 1.9054 -3.38%
2021-03-30 0 2.370 2.330 2.370 2.250 2.390 21,000 48,490 2.3090 1.974 1.941 1.974 1.874 1.991 25,207 1.9237 -1.25%
2021-03-29 0 2.400 2.280 2.440 2.190 2.400 26,000 61,290 2.3573 1.999 1.899 2.033 1.824 1.999 31,209 1.9639 1.69%
2021-03-26 0 2.360 2.320 2.420 - - 0 0 - 1.966 1.933 2.016 - - 0 - 0.00%
2021-03-25 0 2.360 2.280 2.410 2.210 2.360 199,000 459,740 2.3103 1.966 1.899 2.008 1.841 1.966 238,866 1.9247 4.42%
2021-03-24 0 2.260 2.260 2.300 2.020 2.420 461,000 1,043,870 2.2644 1.883 1.883 1.916 1.683 2.016 553,353 1.8864 -7.76%
2021-03-23 0 2.450 2.450 2.480 2.450 2.460 19,000 46,690 2.4574 2.041 2.041 2.066 2.041 2.049 22,806 2.0472 -1.21%
2021-03-22 0 2.480 2.480 2.490 2.480 2.500 143,000 356,730 2.4946 2.066 2.066 2.074 2.066 2.083 171,647 2.0783 -0.80%
2021-03-19 0 2.500 2.470 2.500 2.450 2.500 705,000 1,759,170 2.4953 2.083 2.058 2.083 2.041 2.083 846,234 2.0788 0.00%
2021-03-18 0 2.500 2.480 2.520 2.490 2.570 544,000 1,359,900 2.4998 2.083 2.066 2.099 2.074 2.141 652,980 2.0826 -1.19%
2021-03-17 0 2.530 2.530 2.550 2.480 2.550 231,000 580,600 2.5134 2.108 2.108 2.124 2.066 2.124 277,277 2.0939 0.00%
2021-03-16 0 2.530 2.500 2.530 2.470 2.550 777,000 1,954,240 2.5151 2.108 2.083 2.108 2.058 2.124 932,658 2.0953 1.20%
2021-03-15 0 2.500 2.450 2.500 2.360 2.500 1,217,000 2,982,230 2.4505 2.083 2.041 2.083 1.966 2.083 1,460,804 2.0415 8.70%
2021-03-12 0 2.300 2.300 2.370 2.300 2.390 412,000 983,760 2.3878 1.916 1.916 1.974 1.916 1.991 494,537 1.9893 -3.36%
2021-03-11 0 2.380 2.360 2.410 2.310 2.400 1,381,000 3,278,710 2.3742 1.983 1.966 2.008 1.924 1.999 1,657,658 1.9779 1.28%
2021-03-10 0 2.350 2.220 2.360 2.200 2.350 374,000 852,880 2.2804 1.958 1.849 1.966 1.833 1.958 448,924 1.8998 3.07%
2021-03-09 0 2.280 2.280 2.490 2.270 2.310 602,000 1,374,610 2.2834 1.899 1.899 2.074 1.891 1.924 722,600 1.9023 -2.15%
2021-03-08 0 2.330 2.280 2.300 2.360 2.400 711,000 1,692,220 2.3801 1.941 1.899 1.916 1.966 1.999 853,436 1.9828 -4.12%
2021-03-05 0 2.430 2.400 2.430 2.440 2.470 40,000 98,290 2.4573 2.024 1.999 2.024 2.033 2.058 48,013 2.0471 -3.57%
2021-03-04 0 2.520 2.500 2.520 2.500 2.520 9,000 22,600 2.5111 2.099 2.083 2.099 2.083 2.099 10,803 2.0920 0.80%
2021-03-03 0 2.500 2.490 2.540 2.460 2.530 79,000 196,690 2.4897 2.083 2.074 2.116 2.049 2.108 94,826 2.0742 -0.40%
2021-03-02 0 2.510 2.510 2.560 2.480 2.560 43,000 108,210 2.5165 2.091 2.091 2.133 2.066 2.133 51,614 2.0965 -1.95%
2021-03-01 0 2.560 2.520 2.580 2.580 2.680 42,000 109,160 2.5990 2.133 2.099 2.149 2.149 2.233 50,414 2.1653 -4.48%
2021-02-26 0 2.680 2.470 2.680 2.310 2.680 166,000 414,590 2.4975 2.233 2.058 2.233 1.924 2.233 199,255 2.0807 4.69%
2021-02-25 0 2.560 2.520 2.610 2.520 2.600 85,000 218,250 2.5676 2.133 2.099 2.174 2.099 2.166 102,028 2.1391 0.79%
2021-02-24 0 2.540 2.500 2.590 2.530 2.690 50,000 129,560 2.5912 2.116 2.083 2.158 2.108 2.241 60,017 2.1587 -5.58%
2021-02-23 0 2.690 2.630 2.690 2.510 2.690 472,000 1,230,920 2.6079 2.241 2.191 2.241 2.091 2.241 566,557 2.1726 3.07%
2021-02-22 0 2.610 2.600 2.610 2.440 2.640 39,000 101,150 2.5936 2.174 2.166 2.174 2.033 2.199 46,813 2.1607 0.38%
2021-02-19 0 2.600 2.540 2.610 2.590 2.610 105,000 272,690 2.5970 2.166 2.116 2.174 2.158 2.174 126,035 2.1636 0.39%
2021-02-18 0 2.590 2.510 2.590 2.550 2.610 223,000 574,910 2.5781 2.158 2.091 2.158 2.124 2.174 267,674 2.1478 3.19%
2021-02-17 0 2.510 2.510 2.560 2.470 2.550 268,000 668,200 2.4933 2.091 2.091 2.133 2.058 2.124 321,689 2.0772 0.40%
2021-02-16 0 2.500 2.490 2.500 2.400 2.570 261,000 657,990 2.5210 2.083 2.074 2.083 1.999 2.141 313,287 2.1003 4.17%
2021-02-11 0 2.400 2.360 2.400 2.400 2.400 42,000 100,800 2.4000 1.999 1.966 1.999 1.999 1.999 50,414 1.9994 0.42%
2021-02-10 0 2.390 2.390 2.450 2.380 2.440 32,000 76,220 2.3819 1.991 1.991 2.041 1.983 2.033 38,411 1.9843 0.42%
2021-02-09 0 2.380 2.360 2.380 2.310 2.410 90,000 213,470 2.3719 1.983 1.966 1.983 1.924 2.008 108,030 1.9760 0.85%
2021-02-08 0 2.360 2.350 2.450 2.310 2.350 3,000 7,030 2.3433 1.966 1.958 2.041 1.924 1.958 3,601 1.9522 0.43%
2021-02-05 0 2.350 2.350 2.390 2.350 2.360 52,000 122,430 2.3544 1.958 1.958 1.991 1.958 1.966 62,417 1.9615 0.86%
2021-02-04 0 2.330 2.300 2.350 2.300 2.360 348,000 814,810 2.3414 1.941 1.916 1.958 1.916 1.966 417,715 1.9506 0.00%
2021-02-03 0 2.330 2.330 2.470 2.330 2.480 229,000 556,830 2.4316 1.941 1.941 2.058 1.941 2.066 274,876 2.0258 -0.85%
2021-02-02 0 2.350 2.350 2.380 2.300 2.350 99,000 230,000 2.3232 1.958 1.958 1.983 1.916 1.958 118,833 1.9355 0.00%
2021-02-01 0 2.350 2.310 2.380 2.290 2.370 63,000 145,590 2.3110 1.958 1.924 1.983 1.908 1.974 75,621 1.9253 1.73%
2021-01-29 0 2.310 2.360 2.410 2.300 2.450 8,000 19,120 2.3900 1.924 1.966 2.008 1.916 2.041 9,603 1.9911 -2.94%
2021-01-28 0 2.380 2.380 2.460 2.280 2.580 223,000 522,740 2.3441 1.983 1.983 2.049 1.899 2.149 267,674 1.9529 -0.42%
2021-01-27 0 2.390 2.320 2.400 2.380 2.410 284,000 681,590 2.4000 1.991 1.933 1.999 1.983 2.008 340,894 1.9994 -0.42%
2021-01-26 0 2.400 2.400 2.500 2.280 2.460 409,000 964,090 2.3572 1.999 1.999 2.083 1.899 2.049 490,936 1.9638 -0.41%
2021-01-25 0 2.410 2.410 2.450 2.410 2.440 47,000 113,810 2.4215 2.008 2.008 2.041 2.008 2.033 56,416 2.0174 -0.41%
2021-01-22 0 2.420 2.430 2.500 2.390 2.500 277,000 683,810 2.4686 2.016 2.024 2.083 1.991 2.083 332,492 2.0566 -0.82%
2021-01-21 0 2.440 2.440 2.480 2.400 2.500 95,895 234,071 2.4409 2.033 2.033 2.066 1.999 2.083 115,106 2.0335 -2.40%
2021-01-20 0 2.500 2.500 2.530 2.500 2.570 59,000 150,700 2.5542 2.083 2.083 2.108 2.083 2.141 70,820 2.1279 0.00%
2021-01-19 0 2.500 2.440 2.540 2.300 2.500 570,000 1,403,840 2.4629 2.083 2.033 2.116 1.916 2.083 684,189 2.0518 8.70%
2021-01-18 0 2.300 2.300 2.350 2.250 2.310 349,000 800,310 2.2932 1.916 1.916 1.958 1.874 1.924 418,916 1.9104 0.88%
2021-01-15 0 2.280 2.280 2.370 2.280 2.340 107,000 248,650 2.3238 1.899 1.899 1.974 1.899 1.949 128,435 1.9360 -2.56%
2021-01-14 0 2.340 2.340 2.380 2.330 2.390 82,000 194,400 2.3707 1.949 1.949 1.983 1.941 1.991 98,427 1.9751 -1.27%
2021-01-13 0 2.370 2.370 2.410 2.230 2.430 199,000 468,030 2.3519 1.974 1.974 2.008 1.858 2.024 238,866 1.9594 0.85%
2021-01-12 0 2.350 2.350 2.400 2.320 2.380 11,000 25,840 2.3491 1.958 1.958 1.999 1.933 1.983 13,204 1.9570 1.29%
2021-01-11 0 2.320 2.320 2.380 2.270 2.400 773,000 1,804,450 2.3343 1.933 1.933 1.983 1.891 1.999 927,856 1.9448 -4.13%
2021-01-08 0 2.420 2.390 2.450 2.420 2.600 205,000 504,880 2.4628 2.016 1.991 2.041 2.016 2.166 246,068 2.0518 0.83%
2021-01-07 0 2.400 2.370 2.410 2.360 2.400 238,000 565,300 2.3752 1.999 1.974 2.008 1.966 1.999 285,679 1.9788 -0.41%
2021-01-06 0 2.410 2.390 2.420 2.350 2.430 434,000 1,033,520 2.3814 2.008 1.991 2.016 1.958 2.024 520,944 1.9839 -2.03%
2021-01-05 0 2.460 2.400 2.460 2.390 2.470 197,003 478,447 2.4286 2.049 1.999 2.049 1.991 2.058 236,469 2.0233 2.07%
2021-01-04 0 2.410 2.410 2.440 2.340 2.500 574,000 1,378,990 2.4024 2.008 2.008 2.033 1.949 2.083 688,990 2.0015 -5.12%
2020-12-31 0 2.540 2.470 2.540 2.410 2.570 317,000 789,350 2.4901 2.116 2.058 2.116 2.008 2.141 380,505 2.0745 -3.42%
2020-12-30 0 2.630 2.580 2.630 2.500 2.680 154,000 396,290 2.5733 2.191 2.149 2.191 2.083 2.233 184,851 2.1438 4.78%
2020-12-29 0 2.510 2.510 2.560 2.450 2.640 114,000 289,780 2.5419 2.091 2.091 2.133 2.041 2.199 136,838 2.1177 0.40%
2020-12-28 0 2.500 2.470 2.520 2.400 2.800 808,514 2,079,694 2.5722 2.083 2.058 2.099 1.999 2.333 970,485 2.1429 -6.72%
2020-12-24 0 2.680 2.660 2.720 2.500 2.700 308,000 815,470 2.6476 2.233 2.216 2.266 2.083 2.249 369,702 2.2057 -2.19%
2020-12-23 0 2.740 2.740 2.850 2.690 2.760 90,000 246,720 2.7413 2.283 2.283 2.374 2.241 2.299 108,030 2.2838 -1.44%
2020-12-22 0 2.780 2.760 2.770 2.780 2.950 57,000 162,380 2.8488 2.316 2.299 2.308 2.316 2.458 68,419 2.3733 -2.80%
2020-12-21 0 2.860 2.810 2.860 2.860 2.950 25,000 72,920 2.9168 2.383 2.341 2.383 2.383 2.458 30,008 2.4300 -1.04%
2020-12-18 0 2.890 2.850 2.890 2.850 2.890 20,000 57,720 2.8860 2.408 2.374 2.408 2.374 2.408 24,007 2.4043 0.00%
2020-12-17 0 2.890 2.830 2.920 2.660 2.930 425,000 1,195,250 2.8124 2.408 2.358 2.433 2.216 2.441 510,141 2.3430 5.86%
2020-12-16 0 2.730 2.730 2.770 2.640 2.770 132,000 359,300 2.7220 2.274 2.274 2.308 2.199 2.308 158,444 2.2677 -2.15%
2020-12-15 0 2.790 2.760 2.790 - - 0 0 - 2.324 2.299 2.324 - - 0 - -0.36%
2020-12-14 0 2.800 2.800 2.830 2.780 2.930 194,000 553,050 2.8508 2.333 2.333 2.358 2.316 2.441 232,864 2.3750 -3.45%
2020-12-11 0 2.900 2.860 2.900 2.850 2.900 75,000 214,620 2.8616 2.416 2.383 2.416 2.374 2.416 90,025 2.3840 1.40%
2020-12-10 0 2.860 2.840 2.860 2.630 2.900 616,000 1,713,620 2.7819 2.383 2.366 2.383 2.191 2.416 739,404 2.3176 5.54%
2020-12-09 0 2.710 2.710 2.750 2.700 2.890 277,000 761,760 2.7500 2.258 2.258 2.291 2.249 2.408 332,492 2.2911 -5.24%
2020-12-08 0 2.860 2.740 2.870 2.700 2.980 277,000 784,900 2.8336 2.383 2.283 2.391 2.249 2.483 332,492 2.3607 -0.69%
2020-12-07 0 2.880 2.870 2.950 2.870 3.000 363,000 1,063,850 2.9307 2.399 2.391 2.458 2.391 2.499 435,720 2.4416 -5.26%
2020-12-04 0 3.040 3.040 3.080 3.000 3.090 164,000 496,530 3.0276 2.533 2.533 2.566 2.499 2.574 196,854 2.5223 -0.33%
2020-12-03 0 3.050 3.010 3.050 2.980 3.060 78,000 237,050 3.0391 2.541 2.508 2.541 2.483 2.549 93,626 2.5319 -1.29%
2020-12-02 0 3.090 3.030 3.090 2.980 3.090 215,000 655,105 3.0470 2.574 2.524 2.574 2.483 2.574 258,071 2.5385 0.65%
2020-12-01 0 3.070 3.050 3.070 3.000 3.150 322,000 980,655 3.0455 2.558 2.541 2.558 2.499 2.624 386,507 2.5372 -0.97%
2020-11-30 0 3.100 3.020 3.100 2.960 3.140 1,012,000 3,077,475 3.0410 2.583 2.516 2.583 2.466 2.616 1,214,736 2.5335 8.01%
2020-11-27 0 2.870 2.870 2.920 2.800 2.920 442,000 1,268,230 2.8693 2.391 2.391 2.433 2.333 2.433 530,547 2.3904 1.77%
2020-11-26 0 2.820 2.820 2.830 2.720 2.870 128,000 361,260 2.8223 2.349 2.349 2.358 2.266 2.391 153,642 2.3513 0.36%
2020-11-25 0 2.810 2.810 2.830 2.800 3.000 445,000 1,287,770 2.8939 2.341 2.341 2.358 2.333 2.499 534,148 2.4109 -1.06%
2020-11-24 0 2.840 2.840 2.860 2.750 3.060 972,000 2,824,010 2.9054 2.366 2.366 2.383 2.291 2.549 1,166,722 2.4205 3.27%
2020-11-23 0 2.750 2.740 2.750 2.530 2.750 1,119,000 2,967,330 2.6518 2.291 2.283 2.291 2.108 2.291 1,343,171 2.2092 7.84%
2020-11-20 0 2.550 2.530 2.550 2.500 2.550 381,000 968,560 2.5422 2.124 2.108 2.124 2.083 2.124 457,326 2.1179 0.00%
2020-11-19 0 2.550 2.520 2.540 2.470 2.550 897,000 2,283,440 2.5456 2.124 2.099 2.116 2.058 2.124 1,076,697 2.1208 2.00%
2020-11-18 0 2.500 2.500 2.520 2.460 2.530 311,000 777,340 2.4995 2.083 2.083 2.099 2.049 2.108 373,303 2.0823 -1.19%
2020-11-17 0 2.530 2.530 2.550 2.440 2.560 353,000 894,130 2.5329 2.108 2.108 2.124 2.033 2.133 423,717 2.1102 3.27%
2020-11-16 0 2.450 2.450 2.480 2.440 2.480 23,000 56,600 2.4609 2.041 2.041 2.066 2.033 2.066 27,608 2.0502 0.00%
2020-11-13 0 2.450 2.450 2.480 2.450 2.560 45,000 112,420 2.4982 2.041 2.041 2.066 2.041 2.133 54,015 2.0813 -1.61%
2020-11-12 0 2.490 2.450 2.500 2.450 2.580 281,000 696,770 2.4796 2.074 2.041 2.083 2.041 2.149 337,293 2.0658 0.00%
2020-11-11 0 2.490 2.470 2.530 2.440 2.550 711,000 1,781,070 2.5050 2.074 2.058 2.108 2.033 2.124 853,436 2.0869 0.40%
2020-11-10 0 2.480 2.380 2.480 2.380 2.480 211,000 513,210 2.4323 2.066 1.983 2.066 1.983 2.066 253,270 2.0263 4.64%
2020-11-09 0 2.370 2.370 2.410 2.330 2.410 463,000 1,096,670 2.3686 1.974 1.974 2.008 1.941 2.008 555,754 1.9733 -1.66%
2020-11-06 0 2.410 2.390 2.440 2.410 2.480 162,000 396,660 2.4485 2.008 1.991 2.033 2.008 2.066 194,454 2.0399 -2.82%
2020-11-05 0 2.480 2.460 2.480 2.420 2.490 633,000 1,555,150 2.4568 2.066 2.049 2.066 2.016 2.074 759,810 2.0468 0.00%
2020-11-04 0 2.480 2.460 2.470 2.280 2.490 276,000 669,940 2.4273 2.066 2.049 2.058 1.899 2.074 331,292 2.0222 6.44%
2020-11-03 0 2.330 2.330 2.390 2.330 2.470 56,000 134,640 2.4043 1.941 1.941 1.991 1.941 2.058 67,219 2.0030 -2.92%
2020-11-02 0 2.400 2.360 2.390 2.400 2.480 50,000 122,100 2.4420 1.999 1.966 1.991 1.999 2.066 60,017 2.0344 -0.41%
2020-10-30 0 2.410 2.400 2.410 2.330 2.410 174,000 409,590 2.3540 2.008 1.999 2.008 1.941 2.008 208,858 1.9611 2.12%
2020-10-29 0 2.360 2.360 2.420 2.320 2.460 1,143,000 2,738,050 2.3955 1.966 1.966 2.016 1.933 2.049 1,371,979 1.9957 -4.84%
2020-10-28 0 2.480 2.480 2.520 2.480 2.580 256,000 648,320 2.5325 2.066 2.066 2.099 2.066 2.149 307,285 2.1098 -0.40%
2020-10-27 0 2.490 2.490 2.500 2.310 2.700 825,000 2,107,210 2.5542 2.074 2.074 2.083 1.924 2.249 990,274 2.1279 3.75%
2020-10-23 0 2.400 2.400 2.430 2.270 2.430 1,982,000 4,678,100 2.3603 1.999 1.999 2.024 1.891 2.024 2,379,057 1.9664 3.00%
2020-10-22 0 2.330 2.330 2.410 2.310 2.420 272,000 646,380 2.3764 1.941 1.941 2.008 1.924 2.016 326,490 1.9798 -1.69%
2020-10-21 0 2.370 2.350 2.360 2.320 2.430 112,000 266,890 2.3829 1.974 1.958 1.966 1.933 2.024 134,437 1.9852 -2.47%
2020-10-20 0 2.430 2.370 2.430 2.220 2.520 1,319,000 3,114,910 2.3616 2.024 1.974 2.024 1.849 2.099 1,583,237 1.9674 -6.54%
2020-10-19 0 2.600 2.600 2.610 2.420 2.700 1,038,000 2,658,600 2.5613 2.166 2.166 2.174 2.016 2.249 1,245,944 2.1338 4.42%
2020-10-16 0 2.490 2.380 2.490 2.200 2.600 2,463,000 6,060,320 2.4605 2.074 1.983 2.074 1.833 2.166 2,956,417 2.0499 13.18%
2020-10-15 0 2.200 2.170 2.200 2.090 2.210 568,000 1,232,910 2.1706 1.833 1.808 1.833 1.741 1.841 681,788 1.8083 4.76%
2020-10-14 0 2.100 2.100 2.160 2.040 2.210 511,000 1,103,900 2.1603 1.750 1.750 1.800 1.700 1.841 613,369 1.7997 2.44%
2020-10-12 0 2.050 2.050 2.190 1.940 2.140 4,696,000 9,850,595 2.0977 1.708 1.708 1.824 1.616 1.783 5,636,757 1.7476 -3.76%
2020-10-09 0 2.130 2.130 2.140 2.100 2.170 160,000 342,570 2.1411 1.775 1.775 1.783 1.750 1.808 192,053 1.7837 1.43%
2020-10-08 0 2.100 2.100 2.120 2.100 2.130 97,000 205,290 2.1164 1.750 1.750 1.766 1.750 1.775 116,432 1.7632 0.00%
2020-10-07 0 2.100 2.100 2.120 2.100 2.120 362,000 761,650 2.1040 1.750 1.750 1.766 1.750 1.766 434,520 1.7529 -0.47%
2020-10-06 0 2.110 2.110 2.120 2.100 2.110 136,000 286,860 2.1093 1.758 1.758 1.766 1.750 1.758 163,245 1.7572 0.48%
2020-10-05 0 2.100 2.100 2.110 2.030 2.120 165,000 347,380 2.1053 1.750 1.750 1.758 1.691 1.766 198,055 1.7540 0.96%
2020-09-30 0 2.080 1.940 2.080 1.910 2.080 194,000 390,020 2.0104 1.733 1.616 1.733 1.591 1.733 232,864 1.6749 10.64%
2020-09-29 0 1.880 1.860 1.980 1.850 2.020 135,000 267,500 1.9815 1.566 1.550 1.650 1.541 1.683 162,045 1.6508 2.73%
2020-09-28 0 1.830 1.830 1.960 1.810 1.880 113,000 207,840 1.8393 1.525 1.525 1.633 1.508 1.566 135,637 1.5323 1.10%
2020-09-25 0 1.810 1.810 1.870 1.770 1.900 315,000 586,040 1.8604 1.508 1.508 1.558 1.475 1.583 378,104 1.5499 -3.72%
2020-09-24 0 1.880 1.880 1.940 1.850 1.930 256,000 484,000 1.8906 1.566 1.566 1.616 1.541 1.608 307,285 1.5751 -1.05%
2020-09-23 0 1.900 1.900 1.950 1.900 1.950 73,000 139,610 1.9125 1.583 1.583 1.625 1.583 1.625 87,624 1.5933 0.53%
2020-09-22 0 1.890 1.890 1.920 1.880 2.010 2,425,833 4,661,792 1.9217 1.575 1.575 1.600 1.566 1.675 2,911,804 1.6010 -3.08%
2020-09-21 0 1.950 1.950 1.980 1.900 2.100 1,085,000 2,122,590 1.9563 1.625 1.625 1.650 1.583 1.750 1,302,360 1.6298 -6.70%
2020-09-18 0 2.090 - 2.090 2.090 2.220 3,144,707 6,590,483 2.0957 1.741 - 1.741 1.741 1.849 3,774,691 1.7460 -2.79%
2020-09-17 0 2.150 2.130 2.150 2.150 2.180 148,000 321,700 2.1736 1.791 1.775 1.791 1.791 1.816 177,649 1.8109 -1.38%
2020-09-16 0 2.180 2.180 2.190 2.150 2.210 1,114,000 2,440,900 2.1911 1.816 1.816 1.824 1.791 1.841 1,337,169 1.8254 0.00%
2020-09-15 0 2.180 2.170 2.220 2.150 2.290 1,100,000 2,417,560 2.1978 1.816 1.808 1.849 1.791 1.908 1,320,365 1.8310 -0.91%
2020-09-14 0 2.200 2.190 2.200 2.190 2.300 3,229,000 7,112,750 2.2028 1.833 1.824 1.833 1.824 1.916 3,875,871 1.8351 0.46%
2020-09-11 0 2.190 2.170 2.220 2.130 2.200 235,000 515,120 2.1920 1.824 1.808 1.849 1.775 1.833 282,078 1.8262 0.00%
2020-09-10 0 2.190 2.190 2.220 2.100 2.220 3,379,000 7,432,490 2.1996 1.824 1.824 1.849 1.750 1.849 4,055,921 1.8325 -1.79%
2020-09-09 0 2.230 2.170 2.230 2.160 2.240 252,000 555,420 2.2040 1.858 1.808 1.858 1.800 1.866 302,484 1.8362 2.29%
2020-09-08 0 2.180 2.150 2.210 2.110 2.200 230,000 501,520 2.1805 1.816 1.791 1.841 1.758 1.833 276,076 1.8166 2.83%
2020-09-07 0 2.120 2.100 2.110 2.050 2.130 243,000 512,910 2.1107 1.766 1.750 1.758 1.708 1.775 291,681 1.7585 -0.47%
2020-09-04 0 2.130 2.100 2.150 2.100 2.210 506,000 1,092,100 2.1583 1.775 1.750 1.791 1.750 1.841 607,368 1.7981 -0.93%
2020-09-03 0 2.150 2.100 2.170 2.080 2.180 300,500 641,000 2.1331 1.791 1.750 1.808 1.733 1.816 360,700 1.7771 1.42%
2020-09-02 0 2.120 2.080 2.150 2.080 2.140 525,000 1,112,000 2.1181 1.766 1.733 1.791 1.733 1.783 630,174 1.7646 -2.30%
2020-09-01 0 2.170 2.140 2.180 2.130 2.190 339,000 731,380 2.1575 1.808 1.783 1.816 1.775 1.824 406,912 1.7974 -0.91%
2020-08-31 0 2.190 2.130 2.190 2.150 2.220 557,000 1,204,950 2.1633 1.824 1.775 1.824 1.791 1.849 668,585 1.8022 -0.45%
2020-08-28 0 2.200 2.180 2.200 2.180 2.240 365,000 800,760 2.1939 1.833 1.816 1.833 1.816 1.866 438,121 1.8277 0.00%
2020-08-27 0 2.200 2.180 2.200 2.180 2.230 568,000 1,245,000 2.1919 1.833 1.816 1.833 1.816 1.858 681,788 1.8261 0.92%
2020-08-26 0 2.180 2.180 2.220 2.160 2.240 380,000 835,900 2.1997 1.816 1.816 1.849 1.800 1.866 456,126 1.8326 1.87%
2020-08-25 0 2.180 2.180 2.190 2.180 2.240 602,000 1,320,900 2.1942 1.783 1.783 1.791 1.783 1.832 736,106 1.7944 0.46%
2020-08-24 0 2.170 2.140 2.190 2.130 2.200 815,000 1,773,030 2.1755 1.775 1.750 1.791 1.742 1.799 996,556 1.7792 0.46%
2020-08-21 0 2.160 2.140 2.160 2.080 2.210 383,000 821,140 2.1440 1.766 1.750 1.766 1.701 1.807 468,320 1.7534 -0.46%
2020-08-20 0 2.170 2.130 2.170 2.150 2.350 970,000 2,145,890 2.2123 1.775 1.742 1.775 1.758 1.922 1,186,085 1.8092 -2.69%
2020-08-19 0 2.230 2.190 2.280 2.190 2.280 277,000 615,680 2.2227 1.824 1.791 1.865 1.791 1.865 338,707 1.8177 0.90%
2020-08-18 0 2.210 2.140 2.170 2.170 2.280 340,000 752,460 2.2131 1.807 1.750 1.775 1.775 1.865 415,741 1.8099 1.38%
2020-08-17 0 2.180 2.170 2.220 2.130 2.260 445,000 975,760 2.1927 1.783 1.775 1.816 1.742 1.848 544,132 1.7932 -1.80%
2020-08-14 0 2.220 2.220 2.250 2.180 2.260 112,000 247,420 2.2091 1.816 1.816 1.840 1.783 1.848 136,950 1.8066 0.91%
2020-08-13 0 2.200 2.200 2.220 2.140 2.200 13,000 28,160 2.1662 1.799 1.799 1.816 1.750 1.799 15,896 1.7715 0.92%
2020-08-12 0 2.180 2.180 2.250 2.130 2.270 290,000 645,500 2.2259 1.783 1.783 1.840 1.742 1.856 354,603 1.8203 -3.54%
2020-08-11 0 2.260 2.060 2.290 2.200 2.260 214,000 476,210 2.2253 1.848 1.685 1.873 1.799 1.848 261,672 1.8199 2.26%
2020-08-10 0 2.210 2.100 2.220 2.060 2.210 110,000 239,760 2.1796 1.807 1.717 1.816 1.685 1.807 134,504 1.7825 2.79%
2020-08-07 0 2.150 2.100 2.150 2.060 2.150 442,000 935,240 2.1159 1.758 1.717 1.758 1.685 1.758 540,463 1.7304 0.47%
2020-08-06 0 2.140 2.130 2.140 2.120 2.160 19,000 40,750 2.1447 1.750 1.742 1.750 1.734 1.766 23,233 1.7540 0.47%
2020-08-05 0 2.130 2.120 2.150 2.130 2.160 15,000 32,250 2.1500 1.742 1.734 1.758 1.742 1.766 18,342 1.7583 -0.47%
2020-08-04 0 2.140 2.120 2.150 2.100 2.160 61,000 130,530 2.1398 1.750 1.734 1.758 1.717 1.766 74,589 1.7500 -0.93%
2020-08-03 0 2.160 2.150 2.240 2.130 2.220 179,000 388,300 2.1693 1.766 1.758 1.832 1.742 1.816 218,875 1.7741 -3.14%
2020-07-31 0 2.230 2.230 2.250 2.120 2.230 191,000 419,670 2.1972 1.824 1.824 1.840 1.734 1.824 233,549 1.7969 4.21%
2020-07-30 0 2.140 2.120 2.140 2.120 2.140 85,000 181,030 2.1298 1.750 1.734 1.750 1.734 1.750 103,935 1.7418 0.00%
2020-07-29 0 2.140 2.140 2.150 2.130 2.170 162,000 346,750 2.1404 1.750 1.750 1.758 1.742 1.775 198,088 1.7505 -0.93%
2020-07-28 0 2.160 2.160 2.200 2.150 2.230 245,000 533,180 2.1762 1.766 1.766 1.799 1.758 1.824 299,578 1.7798 0.00%
2020-07-27 0 2.160 2.150 2.170 2.130 2.200 229,000 498,450 2.1766 1.766 1.758 1.775 1.742 1.799 280,014 1.7801 -1.82%
2020-07-24 0 2.200 2.170 2.200 2.180 2.240 1,749,000 3,847,390 2.1998 1.799 1.775 1.799 1.783 1.832 2,138,621 1.7990 0.00%
2020-07-23 0 2.200 2.200 2.230 2.190 2.230 72,000 159,080 2.2094 1.799 1.799 1.824 1.791 1.824 88,039 1.8069 -0.45%
2020-07-22 0 2.210 2.210 2.230 2.200 2.240 96,000 213,320 2.2221 1.807 1.807 1.824 1.799 1.832 117,386 1.8173 0.45%
2020-07-21 0 2.200 2.200 2.230 2.180 2.360 875,000 1,941,120 2.2184 1.799 1.799 1.824 1.783 1.930 1,069,922 1.8143 -1.35%
2020-07-20 0 2.230 2.230 2.260 2.190 2.380 362,000 805,620 2.2255 1.824 1.824 1.848 1.791 1.946 442,642 1.8200 0.45%
2020-07-17 0 2.220 2.230 2.270 2.210 2.390 276,000 624,950 2.2643 1.816 1.824 1.856 1.807 1.955 337,484 1.8518 0.00%
2020-07-16 0 2.220 2.220 2.250 2.200 2.310 387,000 866,580 2.2392 1.816 1.816 1.840 1.799 1.889 473,211 1.8313 -5.93%
2020-07-15 0 2.360 2.340 2.360 2.260 2.360 118,000 275,060 2.3310 1.930 1.914 1.930 1.848 1.930 144,287 1.9063 1.29%
2020-07-14 0 2.330 2.330 2.400 2.330 2.600 600,000 1,442,670 2.4045 1.906 1.906 1.963 1.906 2.126 733,661 1.9664 -10.38%
2020-07-13 0 2.600 2.560 2.600 2.460 2.630 728,005 1,857,522 2.5515 2.126 2.094 2.126 2.012 2.151 890,181 2.0867 2.36%
2020-07-10 0 2.540 2.530 2.540 2.510 2.840 987,000 2,551,410 2.5850 2.077 2.069 2.077 2.053 2.323 1,206,872 2.1141 -7.30%
2020-07-09 0 2.740 2.740 2.760 2.450 2.850 2,534,000 6,732,930 2.6570 2.241 2.241 2.257 2.004 2.331 3,098,493 2.1730 15.13%
2020-07-08 0 2.380 2.380 2.490 2.200 2.480 3,413,000 8,009,570 2.3468 1.946 1.946 2.036 1.799 2.028 4,173,306 1.9192 8.18%
2020-07-07 0 2.200 2.200 2.240 2.100 2.210 3,129,000 6,797,380 2.1724 1.799 1.799 1.832 1.717 1.807 3,826,040 1.7766 0.00%
2020-07-06 0 2.200 2.200 2.220 2.120 2.330 3,888,000 8,676,430 2.2316 1.799 1.799 1.816 1.734 1.906 4,754,121 1.8250 -1.35%
2020-07-03 0 2.230 2.230 2.250 2.150 2.350 1,499,000 3,347,825 2.2334 1.824 1.824 1.840 1.758 1.922 1,832,929 1.8265 2.76%
2020-07-02 0 2.170 2.170 2.280 2.080 2.230 720,000 1,548,880 2.1512 1.775 1.775 1.865 1.701 1.824 880,393 1.7593 -1.81%
2020-06-30 0 2.210 2.210 2.240 2.110 2.210 419,000 893,860 2.1333 1.807 1.807 1.832 1.726 1.807 512,340 1.7447 5.74%
2020-06-29 0 2.090 2.090 2.100 2.070 2.140 871,000 1,831,640 2.1029 1.709 1.709 1.717 1.693 1.750 1,065,031 1.7198 0.97%
2020-06-26 0 2.070 2.050 2.100 2.060 2.130 134,000 278,130 2.0756 1.693 1.677 1.717 1.685 1.742 163,851 1.6975 -1.43%
2020-06-24 0 2.100 2.070 2.100 2.070 2.100 378,000 791,260 2.0933 1.717 1.693 1.717 1.693 1.717 462,206 1.7119 -4.55%
2020-06-23 0 2.200 2.130 2.200 2.050 2.200 208,000 440,270 2.1167 1.799 1.742 1.799 1.677 1.799 254,336 1.7311 4.76%
2020-06-22 0 2.100 2.100 2.120 2.090 2.270 1,396,000 3,093,040 2.2156 1.717 1.717 1.734 1.709 1.856 1,706,984 1.8120 -0.94%
2020-06-19 0 2.120 2.110 2.120 2.120 2.250 1,071,000 2,338,711 2.1837 1.734 1.726 1.734 1.734 1.840 1,309,584 1.7858 -4.50%
2020-06-18 0 2.220 2.210 2.220 2.190 2.260 125,000 277,120 2.2170 1.816 1.807 1.816 1.791 1.848 152,846 1.8131 -1.77%
2020-06-17 0 2.260 2.250 2.260 2.240 2.430 1,770,000 4,001,620 2.2608 1.848 1.840 1.848 1.832 1.987 2,164,299 1.8489 0.44%
2020-06-16 0 2.250 2.200 2.250 2.200 2.300 252,000 564,210 2.2389 1.840 1.799 1.840 1.799 1.881 308,137 1.8310 0.00%
2020-06-15 0 2.250 2.180 2.250 2.180 2.310 73,000 161,990 2.2190 1.840 1.783 1.840 1.783 1.889 89,262 1.8148 -3.43%
2020-06-12 0 2.330 2.210 2.340 2.170 2.340 134,000 299,710 2.2366 1.906 1.807 1.914 1.775 1.914 163,851 1.8292 3.56%
2020-06-11 0 2.250 2.220 2.250 2.210 2.360 733,000 1,665,230 2.2718 1.840 1.816 1.840 1.807 1.930 896,289 1.8579 0.00%
2020-06-10 0 2.250 2.250 2.290 2.250 2.470 341,000 787,040 2.3080 1.840 1.840 1.873 1.840 2.020 416,964 1.8875 -4.66%
2020-06-09 0 2.360 2.350 2.360 2.350 2.670 1,271,000 3,059,830 2.4074 1.930 1.922 1.930 1.922 2.184 1,554,138 1.9688 -1.67%
2020-06-08 0 2.400 2.370 2.400 2.350 2.430 152,000 362,930 2.3877 1.963 1.938 1.963 1.922 1.987 185,861 1.9527 0.00%
2020-06-05 0 2.400 2.400 2.600 2.380 2.460 51,000 123,890 2.4292 1.963 1.963 2.126 1.946 2.012 62,361 1.9867 -2.04%
2020-06-04 0 2.450 2.450 2.500 2.360 2.500 130,000 318,380 2.4491 2.004 2.004 2.045 1.930 2.045 158,960 2.0029 0.00%
2020-06-03 0 2.450 2.450 2.550 2.360 2.570 526,000 1,286,410 2.4456 2.004 2.004 2.085 1.930 2.102 643,176 2.0001 1.66%
2020-06-02 0 2.410 2.410 2.430 2.400 2.460 1,185,000 2,881,765 2.4319 1.971 1.971 1.987 1.963 2.012 1,448,980 1.9888 -2.03%
2020-06-01 0 2.460 2.370 2.460 2.380 2.590 360,000 895,924 2.4887 2.012 1.938 2.012 1.946 2.118 440,196 2.0353 0.82%
2020-05-29 0 2.440 2.440 2.480 2.440 2.710 3,521,010 8,741,336 2.4826 1.995 1.995 2.028 1.995 2.216 4,305,377 2.0303 -11.59%
2020-05-28 0 2.760 2.760 2.950 2.700 2.850 137,000 380,780 2.7794 2.257 2.257 2.413 2.208 2.331 167,519 2.2731 -1.78%
2020-05-27 0 2.810 2.810 2.850 2.740 2.890 195,928 554,058 2.8279 2.298 2.298 2.331 2.241 2.363 239,574 2.3127 -5.07%
2020-05-26 0 2.960 2.950 2.960 2.860 3.050 337,000 1,015,570 3.0136 2.421 2.413 2.421 2.339 2.494 412,073 2.4645 -1.33%
2020-05-25 0 3.000 2.930 3.000 2.730 3.020 59,000 173,810 2.9459 2.453 2.396 2.453 2.233 2.470 72,143 2.4092 -0.33%
2020-05-22 0 3.010 3.010 3.200 2.860 3.080 362,000 1,082,280 2.9897 2.462 2.462 2.617 2.339 2.519 442,642 2.4450 -2.90%
2020-05-21 0 3.100 3.090 3.100 3.090 3.110 113,000 350,400 3.1009 2.535 2.527 2.535 2.527 2.543 138,173 2.5360 -0.32%
2020-05-20 0 3.110 3.090 3.240 3.080 3.150 27,000 84,160 3.1170 2.543 2.527 2.650 2.519 2.576 33,015 2.5492 0.00%
2020-05-19 0 3.110 3.080 3.240 3.030 3.140 150,000 463,380 3.0892 2.543 2.519 2.650 2.478 2.568 183,415 2.5264 0.65%
2020-05-18 0 3.090 3.090 3.110 3.020 3.420 641,000 1,991,910 3.1075 2.527 2.527 2.543 2.470 2.797 783,794 2.5414 -4.92%
2020-05-15 0 3.250 3.250 3.450 3.250 3.450 218,000 738,870 3.3893 2.658 2.658 2.821 2.658 2.821 266,563 2.7718 -2.40%
2020-05-14 0 3.330 3.350 3.380 3.200 3.440 342,000 1,121,100 3.2781 2.723 2.740 2.764 2.617 2.813 418,187 2.6809 -0.30%
2020-05-13 0 3.340 3.300 3.340 3.300 3.600 118,000 403,640 3.4207 2.732 2.699 2.732 2.699 2.944 144,287 2.7975 -3.19%
2020-05-12 0 3.450 3.420 3.450 3.400 3.470 179,000 612,270 3.4205 2.821 2.797 2.821 2.781 2.838 218,875 2.7973 -1.99%
2020-05-11 0 3.520 3.500 3.520 3.410 3.560 74,000 261,370 3.5320 2.879 2.862 2.879 2.789 2.911 90,485 2.8886 -1.12%
2020-05-08 0 3.560 3.550 3.560 3.500 3.590 77,000 272,800 3.5429 2.911 2.903 2.911 2.862 2.936 94,153 2.8974 -4.30%
2020-05-07 0 3.720 3.600 3.650 3.630 3.730 583,000 2,121,010 3.6381 3.042 2.944 2.985 2.969 3.050 712,874 2.9753 0.81%
2020-05-06 0 3.690 3.430 3.600 3.440 3.720 19,000 67,190 3.5363 3.018 2.805 2.944 2.813 3.042 23,233 2.8921 6.03%
2020-05-05 0 3.480 3.310 3.480 3.550 3.620 244,000 869,110 3.5619 2.846 2.707 2.846 2.903 2.960 298,355 2.9130 -3.60%
2020-05-04 0 3.610 3.610 3.620 3.610 3.720 519,000 1,916,430 3.6925 2.952 2.952 2.960 2.952 3.042 634,616 3.0198 -1.37%
2020-04-29 0 3.660 3.570 3.660 3.660 3.660 29,000 106,140 3.6600 2.993 2.920 2.993 2.993 2.993 35,460 2.9932 0.00%
2020-04-28 0 3.660 3.560 3.660 3.600 3.800 199,000 733,350 3.6852 2.993 2.911 2.993 2.944 3.108 243,331 3.0138 0.55%
2020-04-27 0 3.640 3.400 3.640 3.640 3.680 218,000 798,850 3.6644 2.977 2.781 2.977 2.977 3.010 266,563 2.9968 1.96%
2020-04-24 0 3.570 3.450 3.550 3.590 3.710 1,106,000 4,062,190 3.6729 2.920 2.821 2.903 2.936 3.034 1,352,381 3.0037 1.42%
2020-04-23 0 3.520 3.500 3.520 3.490 3.540 70,000 245,180 3.5026 2.879 2.862 2.879 2.854 2.895 85,594 2.8645 3.83%
2020-04-22 0 3.390 3.390 3.410 3.360 3.450 114,600 389,902 3.4023 2.772 2.772 2.789 2.748 2.821 140,129 2.7824 -1.17%
2020-04-21 0 3.430 3.420 3.430 3.420 3.640 562,000 1,976,540 3.5170 2.805 2.797 2.805 2.797 2.977 687,195 2.8762 2.08%
2020-04-20 0 3.360 3.280 3.360 3.350 3.390 124,000 416,930 3.3623 2.748 2.682 2.748 2.740 2.772 151,623 2.7498 -0.59%
2020-04-17 0 3.380 3.320 3.380 3.330 3.500 308,000 1,048,970 3.4057 2.764 2.715 2.764 2.723 2.862 376,612 2.7853 -3.43%
2020-04-16 0 3.500 3.430 3.500 3.440 3.660 72,000 253,380 3.5192 2.862 2.805 2.862 2.813 2.993 88,039 2.8780 -4.63%
2020-04-15 0 3.670 3.670 3.700 3.450 3.670 572,928 2,001,775 3.4939 3.001 3.001 3.026 2.821 3.001 700,558 2.8574 7.62%
2020-04-14 0 3.410 3.350 3.410 3.390 3.480 60,000 206,100 3.4350 2.789 2.740 2.789 2.772 2.846 73,366 2.8092 -2.29%
2020-04-09 0 3.490 3.400 3.490 3.320 3.490 26,000 89,600 3.4462 2.854 2.781 2.854 2.715 2.854 31,792 2.8183 4.49%
2020-04-08 0 3.340 3.300 3.470 3.340 3.470 901,534 3,082,692 3.4194 2.732 2.699 2.838 2.732 2.838 1,102,367 2.7964 -3.75%
2020-04-07 0 3.470 3.480 3.490 3.400 3.480 90,000 308,210 3.4246 2.838 2.846 2.854 2.781 2.846 110,049 2.8007 -0.86%
2020-04-06 0 3.500 3.420 3.500 3.350 3.700 222,752 774,009 3.4748 2.862 2.797 2.862 2.740 3.026 272,374 2.8417 0.00%
2020-04-03 0 3.500 3.350 3.500 3.320 3.610 356,000 1,208,420 3.3944 2.862 2.740 2.862 2.715 2.952 435,305 2.7760 -1.13%
2020-04-02 0 3.540 3.370 3.600 3.400 3.590 37,000 127,440 3.4443 2.895 2.756 2.944 2.781 2.936 45,242 2.8168 4.12%
2020-04-01 0 3.400 3.340 3.400 3.300 3.400 271,000 906,320 3.3444 2.781 2.732 2.781 2.699 2.781 331,370 2.7351 0.00%
2020-03-31 0 3.400 3.350 3.400 3.300 3.440 43,000 145,780 3.3902 2.781 2.740 2.781 2.699 2.813 52,579 2.7726 1.49%
2020-03-30 0 3.350 3.210 3.350 3.100 3.350 153,000 484,420 3.1661 2.740 2.625 2.740 2.535 2.740 187,083 2.5893 0.00%
2020-03-27 0 3.350 3.080 3.350 3.090 3.350 74,000 240,640 3.2519 2.740 2.519 2.740 2.527 2.740 90,485 2.6595 1.52%
2020-03-26 0 3.300 3.100 3.300 3.200 3.350 81,000 261,220 3.2249 2.699 2.535 2.699 2.617 2.740 99,044 2.6374 -1.20%
2020-03-25 0 3.340 3.200 3.340 3.060 3.720 126,000 432,180 3.4300 2.732 2.617 2.732 2.503 3.042 154,069 2.8051 9.15%
2020-03-24 0 3.060 2.970 3.060 2.620 3.140 518,000 1,573,810 3.0382 2.503 2.429 2.503 2.143 2.568 633,394 2.4847 2.68%
2020-03-23 0 2.980 2.810 2.980 2.980 3.190 68,158 211,677 3.1057 2.437 2.298 2.437 2.437 2.609 83,341 2.5399 -8.59%
2020-03-20 0 3.260 3.260 3.270 3.020 3.260 185,000 588,810 3.1828 2.666 2.666 2.674 2.470 2.666 226,212 2.6029 2.19%
2020-03-19 0 3.190 3.020 3.190 3.130 3.600 299,158 999,140 3.3398 2.609 2.470 2.609 2.560 2.944 365,801 2.7314 -14.93%
2020-03-18 0 3.750 3.750 3.770 3.590 3.980 172,346 659,410 3.8261 3.067 3.067 3.083 2.936 3.255 210,739 3.1290 -0.53%
2020-03-17 0 3.770 3.780 3.900 3.700 4.030 66,000 247,200 3.7455 3.083 3.091 3.189 3.026 3.296 80,703 3.0631 0.53%
2020-03-16 0 3.750 3.750 3.930 3.750 4.000 50,000 196,510 3.9302 3.067 3.067 3.214 3.067 3.271 61,138 3.2142 -6.25%
2020-03-13 0 4.000 3.960 4.000 3.960 4.000 26,000 103,340 3.9746 3.271 3.239 3.271 3.239 3.271 31,792 3.2505 -3.15%
2020-03-12 0 4.130 4.130 4.180 4.100 4.200 266,000 1,100,790 4.1383 3.378 3.378 3.418 3.353 3.435 325,256 3.3844 -1.67%
2020-03-11 0 4.200 4.200 4.300 4.200 4.400 68,000 293,260 4.3126 3.435 3.435 3.517 3.435 3.598 83,148 3.5270 -2.55%
2020-03-10 0 4.310 4.170 4.310 4.100 4.310 25,940 109,164 4.2083 3.525 3.410 3.525 3.353 3.525 31,719 3.4416 -1.60%
2020-03-09 0 4.380 4.350 4.380 4.380 4.600 83,000 370,070 4.4587 3.582 3.558 3.582 3.582 3.762 101,490 3.6464 -2.23%
2020-03-06 0 4.480 4.300 4.480 4.220 4.550 182,000 784,205 4.3088 3.664 3.517 3.664 3.451 3.721 222,544 3.5238 3.70%
2020-03-05 0 4.320 4.230 4.320 4.220 4.450 158,000 680,600 4.3076 3.533 3.459 3.533 3.451 3.639 193,197 3.5228 2.61%
2020-03-04 0 4.210 4.200 4.350 4.140 4.350 17,000 72,930 4.2900 3.443 3.435 3.558 3.386 3.558 20,787 3.5084 -2.77%
2020-03-03 0 4.330 4.330 4.380 4.190 4.510 60,000 257,820 4.2970 3.541 3.541 3.582 3.427 3.688 73,366 3.5142 1.64%
2020-03-02 0 4.260 4.200 4.450 4.110 4.450 152,158 656,127 4.3121 3.484 3.435 3.639 3.361 3.639 186,054 3.5265 -2.07%
2020-02-28 0 4.350 4.220 4.350 4.220 4.450 98,000 428,660 4.3741 3.558 3.451 3.558 3.451 3.639 119,831 3.5772 -2.25%
2020-02-27 0 4.450 4.230 4.320 4.430 4.450 3,000 13,310 4.4367 3.639 3.459 3.533 3.623 3.639 3,668 3.6284 0.00%
2020-02-26 0 4.450 4.250 4.450 4.260 4.470 73,000 322,920 4.4236 3.639 3.476 3.639 3.484 3.656 89,262 3.6177 1.60%
2020-02-25 0 4.380 4.330 4.380 4.320 4.550 69,000 301,650 4.3717 3.582 3.541 3.582 3.533 3.721 84,371 3.5753 -2.45%
2020-02-24 0 4.490 4.440 4.490 4.490 4.490 1,000 4,490 4.4900 3.672 3.631 3.672 3.672 3.672 1,223 3.6720 0.00%
2020-02-21 0 4.490 4.380 4.500 4.370 4.530 84,000 374,250 4.4554 3.672 3.582 3.680 3.574 3.705 102,712 3.6437 2.51%
2020-02-20 0 4.380 4.360 4.380 4.360 4.410 149,000 653,920 4.3887 3.582 3.566 3.582 3.566 3.607 182,192 3.5892 -0.45%
2020-02-19 0 4.400 4.380 4.400 4.380 4.520 78,000 347,130 4.4504 3.598 3.582 3.598 3.582 3.697 95,376 3.6396 -1.35%
2020-02-18 0 4.460 4.390 4.460 4.400 4.540 7,000 31,180 4.4543 3.647 3.590 3.647 3.598 3.713 8,559 3.6428 0.90%
2020-02-17 0 4.420 4.420 4.540 4.390 4.500 213,000 943,360 4.4289 3.615 3.615 3.713 3.590 3.680 260,450 3.6220 -0.90%
2020-02-14 0 4.460 4.440 4.460 4.460 4.590 77,000 347,520 4.5132 3.647 3.631 3.647 3.647 3.754 94,153 3.6910 -0.45%
2020-02-13 0 4.480 4.420 4.480 4.480 4.500 12,000 53,820 4.4850 3.664 3.615 3.664 3.664 3.680 14,673 3.6679 -0.67%
2020-02-12 0 4.510 4.470 4.510 4.410 4.520 82,000 368,660 4.4959 3.688 3.656 3.688 3.607 3.697 100,267 3.6768 2.27%
2020-02-11 0 4.410 4.240 4.410 4.410 4.590 395,700 1,762,504 4.4541 3.607 3.468 3.607 3.607 3.754 483,849 3.6427 -2.00%
2020-02-10 0 4.500 4.350 4.500 4.350 4.680 194,000 885,920 4.5666 3.680 3.558 3.680 3.558 3.827 237,217 3.7346 -1.96%
2020-02-07 0 4.590 4.580 4.590 4.580 4.650 137,000 633,450 4.6237 3.754 3.746 3.754 3.746 3.803 167,519 3.7814 -0.43%
2020-02-06 0 4.610 4.600 4.610 4.560 4.740 184,000 853,050 4.6361 3.770 3.762 3.770 3.729 3.876 224,989 3.7915 0.44%
2020-02-05 0 4.590 4.590 4.620 4.540 4.770 202,000 935,570 4.6315 3.754 3.754 3.778 3.713 3.901 246,999 3.7877 -1.29%
2020-02-04 0 4.650 4.650 4.670 4.600 4.800 178,000 835,940 4.6963 3.803 3.803 3.819 3.762 3.926 217,653 3.8407 1.09%
2020-02-03 0 4.600 4.580 4.680 4.450 4.640 194,000 885,280 4.5633 3.762 3.746 3.827 3.639 3.795 237,217 3.7319 -1.50%
2020-01-31 0 4.670 4.610 4.670 4.650 4.700 39,000 182,530 4.6803 3.819 3.770 3.819 3.803 3.844 47,688 3.8276 1.52%
2020-01-30 0 4.600 4.600 4.650 4.560 4.800 205,000 952,470 4.6462 3.762 3.762 3.803 3.729 3.926 250,667 3.7997 -2.34%
2020-01-29 0 4.710 4.710 4.720 4.400 4.890 262,000 1,222,820 4.6673 3.852 3.852 3.860 3.598 3.999 320,365 3.8170 -2.89%
2020-01-24 0 4.850 4.750 4.850 4.760 4.850 23,000 110,990 4.8257 3.966 3.885 3.966 3.893 3.966 28,124 3.9465 0.41%
2020-01-23 0 4.830 4.750 4.830 4.750 4.850 84,000 405,490 4.8273 3.950 3.885 3.950 3.885 3.966 102,712 3.9478 -0.41%
2020-01-22 0 4.850 4.770 4.850 4.770 4.850 126,970 610,604 4.8090 3.966 3.901 3.966 3.901 3.966 155,255 3.9329 -0.21%
2020-01-21 0 4.860 4.760 4.860 4.730 4.860 47,000 227,650 4.8436 3.975 3.893 3.975 3.868 3.975 57,470 3.9612 0.41%
2020-01-20 0 4.840 4.830 4.870 4.770 4.900 218,000 1,059,510 4.8601 3.958 3.950 3.983 3.901 4.007 266,563 3.9747 -0.21%
2020-01-17 0 4.850 4.670 4.850 4.850 4.870 9,000 43,720 4.8578 3.966 3.819 3.966 3.966 3.983 11,005 3.9728 0.21%
2020-01-16 0 4.840 4.720 4.840 4.720 4.930 87,000 419,640 4.8234 3.958 3.860 3.958 3.860 4.032 106,381 3.9447 -0.21%
2020-01-15 0 4.850 4.780 4.850 4.700 4.900 276,000 1,334,510 4.8352 3.966 3.909 3.966 3.844 4.007 337,484 3.9543 3.19%
2020-01-14 0 4.700 4.700 4.750 4.690 4.750 118,000 556,510 4.7162 3.844 3.844 3.885 3.836 3.885 144,287 3.8570 -0.84%
2020-01-13 0 4.740 4.610 4.740 - - 0 0 - 3.876 3.770 3.876 - - 0 - 0.00%
2020-01-10 0 4.740 4.590 4.740 4.790 4.790 2,000 9,570 4.7850 3.876 3.754 3.876 3.917 3.917 2,446 3.9133 4.18%
2020-01-09 0 4.550 4.550 4.610 4.530 4.670 386,000 1,771,170 4.5885 3.721 3.721 3.770 3.705 3.819 471,988 3.7526 -3.60%
2020-01-08 0 4.720 4.720 4.750 4.520 4.900 190,000 888,090 4.6742 3.860 3.860 3.885 3.697 4.007 232,326 3.8226 -4.45%
2020-01-07 0 4.940 4.830 4.940 4.930 4.950 61,000 300,930 4.9333 4.040 3.950 4.040 4.032 4.048 74,589 4.0345 0.00%
2020-01-06 0 4.940 4.890 4.940 4.870 4.990 41,000 203,100 4.9537 4.040 3.999 4.040 3.983 4.081 50,133 4.0512 1.44%
2020-01-03 0 4.870 4.820 4.860 4.780 4.950 98,000 474,820 4.8451 3.983 3.942 3.975 3.909 4.048 119,831 3.9624 1.88%
2020-01-02 0 4.780 4.800 4.890 4.780 4.960 66,000 320,710 4.8592 3.909 3.926 3.999 3.909 4.056 80,703 3.9740 -3.63%
2019-12-31 0 4.960 4.820 4.960 4.820 4.960 107,000 529,280 4.9465 4.056 3.942 4.056 3.942 4.056 130,836 4.0454 0.00%
2019-12-30 0 4.960 4.700 4.960 4.520 4.960 395,000 1,910,540 4.8368 4.056 3.844 4.056 3.697 4.056 482,993 3.9556 0.40%
2019-12-27 0 4.940 4.670 4.940 4.630 4.960 137,000 670,770 4.8961 4.040 3.819 4.040 3.786 4.056 167,519 4.0041 0.82%
2019-12-24 0 4.900 4.840 4.890 4.860 4.960 43,000 209,910 4.8816 4.007 3.958 3.999 3.975 4.056 52,579 3.9923 -1.21%
2019-12-23 0 4.960 4.960 4.990 4.280 5.150 2,040,534 9,727,200 4.7670 4.056 4.056 4.081 3.500 4.212 2,495,099 3.8985 13.50%
2019-12-20 0 4.370 4.370 4.390 4.010 4.410 4,227,000 18,117,270 4.2861 3.574 3.574 3.590 3.279 3.607 5,168,639 3.5052 5.05%
2019-12-19 0 4.160 4.110 4.160 4.110 4.200 379,000 1,574,320 4.1539 3.402 3.361 3.402 3.361 3.435 463,429 3.3971 1.22%
2019-12-18 0 4.110 4.100 4.110 3.910 4.200 10,135,000 40,606,110 4.0065 3.361 3.353 3.361 3.198 3.435 12,392,751 3.2766 1.48%
2019-12-17 0 4.050 4.050 4.070 4.050 4.290 2,357,000 9,741,280 4.1329 3.312 3.312 3.329 3.312 3.508 2,882,064 3.3800 -1.22%
2019-12-16 0 4.100 4.050 4.100 4.100 4.710 756,000 3,233,310 4.2769 3.353 3.312 3.353 3.353 3.852 924,412 3.4977 -13.14%
2019-12-13 0 4.720 4.650 4.710 4.710 4.720 5,000 23,560 4.7120 3.860 3.803 3.852 3.852 3.860 6,114 3.8536 0.21%
2019-12-12 0 4.710 4.580 4.710 4.520 4.710 49,000 225,740 4.6069 3.852 3.746 3.852 3.697 3.852 59,916 3.7676 3.74%
2019-12-11 0 4.540 4.520 4.590 4.510 4.550 538,000 2,440,360 4.5360 3.713 3.697 3.754 3.688 3.721 657,849 3.7096 0.22%
2019-12-10 0 4.530 4.530 4.580 4.520 4.690 274,000 1,249,100 4.5588 3.705 3.705 3.746 3.697 3.836 335,038 3.7282 -3.45%
2019-12-09 0 4.692 4.830 4.900 - - 0 0 - 3.837 3.950 4.007 - - 0 - -0.00%
2019-12-06 0 4.730 4.730 4.890 4.730 4.730 12,000 56,760 4.7300 3.837 3.837 3.967 3.837 3.837 14,792 3.8372 0.64%
2019-12-05 0 4.700 4.700 4.830 4.680 4.900 62,000 293,290 4.7305 3.813 3.813 3.918 3.797 3.975 76,426 3.8376 0.64%
2019-12-04 0 4.670 4.670 4.700 4.670 4.740 548,000 2,583,290 4.7140 3.789 3.789 3.813 3.789 3.845 675,504 3.8242 -2.71%
2019-12-03 0 4.800 4.800 4.980 4.740 5.150 122,000 595,510 4.8812 3.894 3.894 4.040 3.845 4.178 150,386 3.9599 -3.42%
2019-12-02 0 4.970 4.970 5.020 4.850 4.970 18,000 88,810 4.9339 4.032 4.032 4.072 3.935 4.032 22,188 4.0026 -1.58%
2019-11-29 0 5.050 4.870 5.050 4.840 5.050 72,000 356,370 4.9496 4.097 3.951 4.097 3.926 4.097 88,752 4.0153 1.81%
2019-11-28 0 4.960 4.950 5.010 4.950 5.040 277,000 1,385,510 5.0018 4.024 4.016 4.064 4.016 4.089 341,450 4.0577 0.20%
2019-11-27 0 4.950 4.950 5.040 4.920 5.080 451,000 2,252,600 4.9947 4.016 4.016 4.089 3.991 4.121 555,935 4.0519 1.02%
2019-11-26 0 4.900 4.810 4.900 4.630 4.900 524,000 2,528,110 4.8246 3.975 3.902 3.975 3.756 3.975 645,920 3.9140 5.83%
2019-11-25 0 4.630 4.630 4.860 4.630 4.730 119,000 555,370 4.6670 3.756 3.756 3.943 3.756 3.837 146,688 3.7861 -0.86%
2019-11-22 0 4.670 4.660 4.690 4.670 4.820 70,000 329,840 4.7120 3.789 3.780 3.805 3.789 3.910 86,287 3.8226 0.21%
2019-11-21 0 4.660 4.660 4.730 4.630 4.710 70,000 326,520 4.6646 3.780 3.780 3.837 3.756 3.821 86,287 3.7841 -2.10%
2019-11-20 0 4.760 4.690 4.760 4.680 4.760 74,000 348,450 4.7088 3.862 3.805 3.862 3.797 3.862 91,218 3.8200 0.00%
2019-11-19 0 4.760 4.760 4.860 4.740 4.860 55,000 262,990 4.7816 3.862 3.862 3.943 3.845 3.943 67,797 3.8791 -1.04%
2019-11-18 0 4.810 4.750 4.810 4.750 4.810 18,970 90,399 4.7654 3.902 3.853 3.902 3.853 3.902 23,384 3.8659 1.05%
2019-11-15 0 4.760 4.760 4.850 4.680 4.950 223,420 1,081,770 4.8419 3.862 3.862 3.935 3.797 4.016 275,403 3.9279 -3.25%
2019-11-14 0 4.920 4.910 5.050 4.920 4.960 12,000 59,080 4.9233 3.991 3.983 4.097 3.991 4.024 14,792 3.9940 0.20%
2019-11-13 0 4.910 4.850 4.980 4.860 5.050 66,000 326,340 4.9445 3.983 3.935 4.040 3.943 4.097 81,356 4.0112 1.03%
2019-11-12 0 4.860 4.860 5.050 4.860 4.940 11,000 53,540 4.8673 3.943 3.943 4.097 3.943 4.008 13,559 3.9486 0.00%
2019-11-11 0 4.860 4.850 4.930 4.860 4.950 35,000 171,580 4.9023 3.943 3.935 3.999 3.943 4.016 43,143 3.9770 -2.02%
2019-11-08 0 4.960 4.960 5.010 4.960 5.010 47,000 234,630 4.9921 4.024 4.024 4.064 4.024 4.064 57,936 4.0498 -2.75%
2019-11-07 0 5.100 4.970 5.140 4.980 5.100 37,000 186,090 5.0295 4.137 4.032 4.170 4.040 4.137 45,609 4.0801 2.82%
2019-11-06 0 4.960 4.960 5.100 4.960 5.140 81,000 407,730 5.0337 4.024 4.024 4.137 4.024 4.170 99,846 4.0836 -3.12%
2019-11-05 0 5.120 5.050 5.140 5.050 5.190 48,000 246,700 5.1396 4.154 4.097 4.170 4.097 4.210 59,168 4.1695 -0.39%
2019-11-04 0 5.140 5.080 5.140 5.070 5.140 4,000 20,490 5.1225 4.170 4.121 4.170 4.113 4.170 4,931 4.1556 1.18%
2019-11-01 0 5.080 5.070 5.080 5.070 5.180 31,000 159,230 5.1365 4.121 4.113 4.121 4.113 4.202 38,213 4.1669 -0.97%
2019-10-31 0 5.130 5.130 5.190 4.910 5.130 85,000 427,030 5.0239 4.162 4.162 4.210 3.983 4.162 104,777 4.0756 2.60%
2019-10-30 0 5.000 4.910 5.010 4.910 5.030 34,000 169,340 4.9806 4.056 3.983 4.064 3.983 4.081 41,911 4.0405 1.83%
2019-10-29 0 4.910 4.910 4.970 4.910 5.070 32,000 161,250 5.0391 3.983 3.983 4.032 3.983 4.113 39,445 4.0879 -3.35%
2019-10-28 0 5.080 5.070 5.080 5.060 5.280 302,000 1,579,070 5.2287 4.121 4.113 4.121 4.105 4.283 372,267 4.2418 -3.61%
2019-10-25 0 5.270 5.100 5.270 5.250 5.270 28,000 147,470 5.2668 4.275 4.137 4.275 4.259 4.275 34,515 4.2727 0.00%
2019-10-24 0 5.270 5.130 5.270 5.180 5.270 105,000 548,640 5.2251 4.275 4.162 4.275 4.202 4.275 129,430 4.2389 1.15%
2019-10-23 0 5.210 5.150 5.210 5.100 5.250 89,000 464,260 5.2164 4.227 4.178 4.227 4.137 4.259 109,708 4.2318 2.16%
2019-10-22 0 5.100 5.100 5.270 5.100 5.100 2,000 10,200 5.1000 4.137 4.137 4.275 4.137 4.137 2,465 4.1374 0.00%
2019-10-21 0 5.100 5.100 5.200 5.020 5.210 83,000 420,790 5.0698 4.137 4.137 4.218 4.072 4.227 102,312 4.1128 -0.78%
2019-10-18 0 5.140 5.120 5.170 5.140 5.200 27,000 139,530 5.1678 4.170 4.154 4.194 4.170 4.218 33,282 4.1923 0.98%
2019-10-17 0 5.090 5.100 5.180 5.020 5.120 28,000 141,750 5.0625 4.129 4.137 4.202 4.072 4.154 34,515 4.1069 1.60%
2019-10-16 0 5.010 5.010 5.070 5.010 5.300 75,550 390,595 5.1700 4.064 4.064 4.113 4.064 4.300 93,128 4.1942 -1.96%
2019-10-15 0 5.110 5.110 5.200 5.020 5.220 252,060 1,298,633 5.1521 4.145 4.145 4.218 4.072 4.235 310,707 4.1796 0.79%
2019-10-14 0 5.070 5.070 5.170 5.000 5.180 57,000 290,550 5.0974 4.113 4.113 4.194 4.056 4.202 70,262 4.1352 -2.12%
2019-10-11 0 5.180 5.010 5.030 4.880 5.180 22,000 110,060 5.0027 4.202 4.064 4.081 3.959 4.202 27,119 4.0584 4.44%
2019-10-10 0 4.960 4.950 5.090 4.950 5.200 73,000 371,000 5.0822 4.024 4.016 4.129 4.016 4.218 89,985 4.1229 -3.69%
2019-10-09 0 5.150 5.150 5.170 5.000 5.180 74,000 380,120 5.1368 4.178 4.178 4.194 4.056 4.202 91,218 4.1672 4.04%
2019-10-08 0 4.950 4.950 5.020 4.860 5.140 77,000 384,760 4.9969 4.016 4.016 4.072 3.943 4.170 94,916 4.0537 -3.32%
2019-10-04 0 5.120 5.080 5.240 5.080 5.230 50,150 257,707 5.1387 4.154 4.121 4.251 4.121 4.243 61,818 4.1688 -0.78%
2019-10-03 0 5.160 5.130 5.180 5.120 5.450 127,550 662,761 5.1961 4.186 4.162 4.202 4.154 4.421 157,227 4.2153 -5.67%
2019-10-02 0 5.470 5.360 5.420 5.270 5.470 38,000 206,300 5.4289 4.438 4.348 4.397 4.275 4.438 46,841 4.4042 0.00%
2019-09-30 0 5.470 5.420 5.470 5.050 5.500 429,600 2,310,438 5.3781 4.438 4.397 4.438 4.097 4.462 529,555 4.3630 -0.18%
2019-09-27 0 5.480 5.010 5.480 - - 0 0 - 4.446 4.064 4.446 - - 0 - -0.18%
2019-09-26 0 5.490 5.020 5.490 4.990 5.500 27,000 143,330 5.3085 4.454 4.072 4.454 4.048 4.462 33,282 4.3065 6.81%
2019-09-25 0 5.140 5.060 5.140 4.990 5.150 83,000 425,940 5.1318 4.170 4.105 4.170 4.048 4.178 102,312 4.1632 0.39%
2019-09-24 0 5.120 5.010 5.130 5.010 5.130 3,000 15,260 5.0867 4.154 4.064 4.162 4.064 4.162 3,698 4.1265 -0.39%
2019-09-23 0 5.140 5.060 5.180 5.060 5.200 818,000 4,238,853 5.1820 4.170 4.105 4.202 4.105 4.218 1,008,325 4.2039 -0.96%
2019-09-20 0 5.190 5.120 5.350 5.080 5.370 429,000 2,224,340 5.1849 4.210 4.154 4.340 4.121 4.356 528,816 4.2063 1.76%
2019-09-19 0 5.100 5.060 5.100 5.050 5.240 264,000 1,354,290 5.1299 4.137 4.105 4.137 4.097 4.251 325,425 4.1616 -4.32%
2019-09-18 0 5.330 5.290 5.330 5.160 5.340 380,000 2,049,220 5.3927 4.324 4.291 4.324 4.186 4.332 468,415 4.3748 1.14%
2019-09-17 0 5.270 5.220 5.270 5.200 5.280 18,000 94,560 5.2533 4.275 4.235 4.275 4.218 4.283 22,188 4.2617 1.35%
2019-09-16 0 5.200 5.200 5.210 5.090 5.380 345,000 1,826,840 5.2952 4.218 4.218 4.227 4.129 4.365 425,271 4.2957 -3.17%
2019-09-13 0 5.370 5.370 5.380 5.320 5.370 19,000 105,890 5.5732 4.356 4.356 4.365 4.316 4.356 23,421 4.5212 -4.11%
2019-09-12 0 5.600 5.580 5.600 5.190 5.780 122,000 685,340 5.6175 4.543 4.527 4.543 4.210 4.689 150,386 4.5572 6.06%
2019-09-11 0 5.280 5.280 5.780 - - 0 0 - 4.283 4.283 4.689 - - 0 - 1.93%
2019-09-10 0 5.180 5.180 5.330 5.180 5.180 8,000 41,740 5.2175 4.202 4.202 4.324 4.202 4.202 9,861 4.2327 0.00%
2019-09-09 0 5.180 5.180 5.400 - - 0 0 - 4.202 4.202 4.381 - - 0 - 0.00%
2019-09-06 0 5.180 5.150 5.400 - - 0 0 - 4.202 4.178 4.381 - - 0 - 0.00%
2019-09-05 0 5.180 5.090 5.180 - - 0 0 - 4.202 4.129 4.202 - - 0 - -0.19%
2019-09-04 0 5.190 5.100 5.310 5.100 5.400 42,000 222,860 5.3062 4.210 4.137 4.308 4.137 4.381 51,772 4.3046 -2.44%
2019-09-03 0 5.320 5.250 5.380 5.200 5.340 122,000 642,660 5.2677 4.316 4.259 4.365 4.218 4.332 150,386 4.2734 4.93%
2019-09-02 0 5.070 5.040 5.100 5.000 5.100 44,092 222,219 5.0399 4.113 4.089 4.137 4.056 4.137 54,351 4.0886 1.20%
2019-08-30 0 5.010 5.010 5.230 4.950 5.220 263,700 1,326,525 5.0304 4.064 4.064 4.243 4.016 4.235 325,055 4.0809 3.73%
2019-08-29 0 4.830 4.780 4.850 4.660 4.950 163,000 788,740 4.8389 3.918 3.878 3.935 3.780 4.016 200,925 3.9255 -2.82%
2019-08-28 0 4.970 4.870 4.970 4.800 4.970 213,000 1,038,660 4.8763 4.032 3.951 4.032 3.894 4.032 262,559 3.9559 4.19%
2019-08-27 0 4.810 4.800 4.840 4.800 5.000 232,000 1,139,050 4.9097 3.870 3.862 3.894 3.862 4.023 288,378 3.9499 -2.63%
2019-08-26 0 4.940 4.900 4.980 4.850 4.980 279,000 1,370,170 4.9110 3.974 3.942 4.006 3.902 4.006 346,799 3.9509 2.28%
2019-08-23 0 4.830 4.830 5.000 4.830 4.880 13,000 63,210 4.8623 3.886 3.886 4.023 3.886 3.926 16,159 3.9117 -1.23%
2019-08-22 0 4.890 4.890 5.040 4.860 5.040 70,000 342,700 4.8957 3.934 3.934 4.055 3.910 4.055 87,011 3.9386 -1.21%
2019-08-21 0 4.950 4.880 4.960 4.920 5.030 153,000 764,910 4.9994 3.982 3.926 3.990 3.958 4.047 190,180 4.0220 -1.59%
2019-08-20 0 5.030 4.900 5.010 5.000 5.030 19,000 95,270 5.0142 4.047 3.942 4.031 4.023 4.047 23,617 4.0339 0.60%
2019-08-19 0 5.000 5.000 5.170 - - 0 0 - 4.023 4.023 4.159 - - 0 - 0.00%
2019-08-16 0 5.000 5.000 5.070 4.900 5.070 134,000 673,540 5.0264 4.023 4.023 4.079 3.942 4.079 166,563 4.0438 2.25%
2019-08-15 0 4.890 4.870 4.900 4.750 4.950 198,000 963,150 4.8644 3.934 3.918 3.942 3.821 3.982 246,116 3.9134 -4.68%
2019-08-14 0 5.130 5.100 5.170 5.000 5.310 334,000 1,728,810 5.1761 4.127 4.103 4.159 4.023 4.272 415,165 4.1642 -2.29%
2019-08-13 0 5.250 5.250 5.420 5.250 5.390 28,000 149,940 5.3550 4.224 4.224 4.360 4.224 4.336 34,804 4.3081 -2.23%
2019-08-12 0 5.370 5.310 5.370 5.150 5.550 18,000 96,720 5.3733 4.320 4.272 4.320 4.143 4.465 22,374 4.3228 -3.42%
2019-08-09 0 5.560 5.500 5.690 5.550 5.900 73,970 417,555 5.6449 4.473 4.425 4.578 4.465 4.747 91,945 4.5413 -4.47%
2019-08-08 0 5.820 5.710 5.790 5.680 6.000 269,000 1,598,680 5.9430 4.682 4.594 4.658 4.570 4.827 334,369 4.7812 0.34%
2019-08-07 0 5.800 5.400 5.800 - - 0 0 - 4.666 4.344 4.666 - - 0 - 0.00%
2019-08-06 0 5.800 5.450 5.800 - - 0 0 - 4.666 4.385 4.666 - - 0 - -0.51%
2019-08-05 0 5.830 5.530 5.830 - - 0 0 - 4.690 4.449 4.690 - - 0 - 0.00%
2019-08-02 0 5.830 5.770 5.830 5.770 5.920 33,000 192,090 5.8209 4.690 4.642 4.690 4.642 4.763 41,019 4.6829 -2.67%
2019-08-01 0 5.990 5.740 5.920 5.700 6.000 147,000 874,310 5.9477 4.819 4.618 4.763 4.586 4.827 182,722 4.7849 2.39%
2019-07-31 0 5.850 5.840 5.990 5.840 6.000 392,000 2,346,630 5.9863 4.706 4.698 4.819 4.698 4.827 487,259 4.8160 -0.85%
2019-07-30 0 5.900 5.900 5.990 5.840 5.990 224,564 1,342,451 5.9780 4.747 4.747 4.819 4.698 4.819 279,135 4.8093 -0.67%
2019-07-29 0 5.940 5.880 5.990 5.880 5.990 304,997 1,823,312 5.9781 4.779 4.730 4.819 4.730 4.819 379,114 4.8094 -0.34%
2019-07-26 0 5.960 5.820 5.850 5.870 6.000 371,000 2,222,692 5.9911 4.795 4.682 4.706 4.722 4.827 461,156 4.8198 -0.83%
2019-07-25 0 6.010 5.960 6.010 5.920 6.010 224,000 1,343,270 5.9967 4.835 4.795 4.835 4.763 4.835 278,434 4.8244 1.86%
2019-07-24 0 5.900 5.850 5.960 5.890 6.000 240,000 1,434,640 5.9777 4.747 4.706 4.795 4.739 4.827 298,322 4.8090 -1.67%
2019-07-23 0 6.000 5.930 6.060 5.790 6.090 337,000 2,018,620 5.9900 4.827 4.771 4.875 4.658 4.899 418,894 4.8189 -0.17%
2019-07-22 0 6.010 5.990 6.060 5.840 6.060 233,000 1,396,200 5.9923 4.835 4.819 4.875 4.698 4.875 289,621 4.8208 -0.33%
2019-07-19 0 6.030 5.780 6.030 - - 0 0 - 4.851 4.650 4.851 - - 0 - 0.00%
2019-07-18 0 6.030 5.980 6.040 5.930 6.100 142,000 854,250 6.0158 4.851 4.811 4.859 4.771 4.907 176,507 4.8397 0.00%
2019-07-17 0 6.030 6.010 6.120 5.920 6.090 54,000 324,840 6.0156 4.851 4.835 4.924 4.763 4.899 67,122 4.8395 0.00%
2019-07-16 0 6.030 6.030 6.060 5.880 6.060 273,000 1,639,100 6.0040 4.851 4.851 4.875 4.730 4.875 339,341 4.8302 0.17%
2019-07-15 0 6.020 5.980 6.020 5.750 6.020 260,000 1,535,680 5.9065 4.843 4.811 4.843 4.626 4.843 323,182 4.7517 5.61%
2019-07-12 0 5.700 5.700 5.740 5.700 5.910 80,000 464,830 5.8104 4.586 4.586 4.618 4.586 4.755 99,441 4.6744 -0.52%
2019-07-11 0 5.730 5.730 5.800 5.730 5.830 88,000 509,220 5.7866 4.610 4.610 4.666 4.610 4.690 109,385 4.6553 -1.21%
2019-07-10 0 5.800 5.780 5.880 5.750 5.910 99,000 574,560 5.8036 4.666 4.650 4.730 4.626 4.755 123,058 4.6690 -0.51%
2019-07-09 0 5.830 5.830 5.900 5.820 5.950 25,000 147,150 5.8860 4.690 4.690 4.747 4.682 4.787 31,075 4.7353 -1.19%
2019-07-08 0 5.900 5.890 5.900 5.810 6.000 154,000 906,970 5.8894 4.747 4.739 4.747 4.674 4.827 191,423 4.7380 -2.64%
2019-07-05 0 6.060 6.010 6.070 5.980 6.070 137,000 828,530 6.0477 4.875 4.835 4.883 4.811 4.883 170,292 4.8653 0.00%
2019-07-04 0 6.060 6.010 6.060 6.020 6.100 61,000 368,530 6.0415 4.875 4.835 4.875 4.843 4.907 75,823 4.8604 -0.98%
2019-07-03 0 6.120 6.040 6.120 6.080 6.120 240,000 1,467,540 6.1148 4.924 4.859 4.924 4.891 4.924 298,322 4.9193 0.00%
2019-07-02 0 6.120 6.060 6.180 5.840 6.190 160,000 963,890 6.0243 4.924 4.875 4.972 4.698 4.980 198,881 4.8466 -1.13%
2019-06-28 0 6.190 6.190 6.210 6.050 6.220 251,000 1,542,830 6.1467 4.980 4.980 4.996 4.867 5.004 311,995 4.9450 2.82%
2019-06-27 0 6.020 5.970 6.060 5.800 6.180 346,000 2,059,830 5.9533 4.843 4.803 4.875 4.666 4.972 430,081 4.7894 0.00%
2019-06-26 0 6.020 5.980 6.010 5.960 6.200 267,000 1,612,000 6.0375 4.843 4.811 4.835 4.795 4.988 331,883 4.8571 -2.11%
2019-06-25 0 6.150 6.080 6.150 5.730 6.150 320,000 1,926,560 6.0205 4.948 4.891 4.948 4.610 4.948 397,762 4.8435 5.31%
2019-06-24 0 5.840 5.800 5.930 5.610 5.950 409,000 2,370,440 5.7957 4.698 4.666 4.771 4.513 4.787 508,390 4.6626 4.85%
2019-06-21 0 5.570 5.600 5.650 5.350 5.830 3,699,000 20,392,370 5.5129 4.481 4.505 4.545 4.304 4.690 4,597,885 4.4352 1.09%
2019-06-20 0 5.510 5.510 5.600 5.480 5.700 775,000 4,308,730 5.5597 4.433 4.433 4.505 4.409 4.586 963,331 4.4727 -3.16%
2019-06-19 0 5.690 5.600 5.690 5.290 5.780 880,182 4,812,694 5.4678 4.578 4.505 4.578 4.256 4.650 1,094,073 4.3989 2.34%
2019-06-18 0 5.560 5.550 5.560 5.420 5.970 812,600 4,597,034 5.6572 4.473 4.465 4.473 4.360 4.803 1,010,068 4.5512 -6.55%
2019-06-17 0 5.950 5.950 5.980 5.710 6.330 828,000 5,030,630 6.0756 4.787 4.787 4.811 4.594 5.092 1,029,210 4.8879 -8.04%
2019-06-14 0 6.470 6.470 6.480 6.330 6.520 145,714 942,025 6.4649 5.205 5.205 5.213 5.092 5.245 181,124 5.2010 0.47%
2019-06-13 0 6.440 6.310 6.440 6.260 6.480 158,000 1,012,410 6.4077 5.181 5.076 5.181 5.036 5.213 196,395 5.1550 1.26%
2019-06-12 0 6.360 6.300 6.360 6.250 6.550 154,000 978,886 6.3564 5.117 5.068 5.117 5.028 5.269 191,423 5.1137 -2.15%
2019-06-11 0 6.500 5.990 6.120 5.980 6.680 140,000 914,520 6.5323 5.229 4.819 4.924 4.811 5.374 174,021 5.2552 -2.55%
2019-06-10 0 6.670 6.650 6.680 6.540 6.680 167,000 1,110,540 6.6499 5.366 5.350 5.374 5.261 5.374 207,582 5.3499 0.30%
2019-06-06 0 6.650 6.650 6.700 6.450 6.700 145,000 960,870 6.6267 5.350 5.350 5.390 5.189 5.390 180,236 5.3312 -0.30%
2019-06-05 0 6.670 6.640 6.670 6.380 6.680 380,800 2,532,074 6.6494 5.366 5.342 5.366 5.133 5.374 473,337 5.3494 1.21%
2019-06-04 0 6.590 6.500 6.600 6.500 6.670 131,600 869,429 6.6066 5.302 5.229 5.310 5.229 5.366 163,580 5.3150 -0.75%
2019-06-03 0 6.640 6.610 6.630 6.430 6.650 582,000 3,845,080 6.6067 5.342 5.318 5.334 5.173 5.350 723,430 5.3151 0.45%
2019-05-31 0 6.610 6.530 6.680 6.450 6.680 840,970 5,529,522 6.5752 5.318 5.253 5.374 5.189 5.374 1,045,332 5.2897 1.38%
2019-05-30 0 6.520 6.360 6.510 6.420 6.550 122,000 793,080 6.5007 5.245 5.117 5.237 5.165 5.269 151,647 5.2298 0.62%
2019-05-29 0 6.480 6.480 6.540 6.480 6.540 151,000 983,020 6.5101 5.213 5.213 5.261 5.213 5.261 187,694 5.2373 0.15%
2019-05-28 0 6.470 6.440 6.550 6.350 6.550 821,000 5,316,870 6.4761 5.205 5.181 5.269 5.109 5.269 1,020,509 5.2100 0.47%
2019-05-27 0 6.440 6.440 6.450 6.350 6.580 169,000 1,088,310 6.4397 5.181 5.181 5.189 5.109 5.294 210,068 5.1807 -1.23%
2019-05-24 0 6.520 6.480 6.520 6.400 6.600 199,300 1,296,805 6.5068 5.245 5.213 5.245 5.149 5.310 247,731 5.2347 1.09%
2019-05-23 0 6.450 6.440 6.550 6.330 6.650 115,300 746,767 6.4767 5.189 5.181 5.269 5.092 5.350 143,319 5.2105 -0.46%
2019-05-22 0 6.480 6.450 6.570 6.290 6.570 157,000 1,010,220 6.4345 5.213 5.189 5.286 5.060 5.286 195,152 5.1766 -0.77%
2019-05-21 0 6.530 6.480 6.550 6.310 6.680 234,000 1,533,570 6.5537 5.253 5.213 5.269 5.076 5.374 290,864 5.2725 -0.31%
2019-05-20 0 6.550 6.540 6.560 6.280 6.630 137,000 890,110 6.4972 5.269 5.261 5.278 5.052 5.334 170,292 5.2270 -0.61%
2019-05-17 0 6.590 6.500 6.600 6.330 6.700 602,000 3,935,040 6.5366 5.302 5.229 5.310 5.092 5.390 748,291 5.2587 1.38%
2019-05-16 0 6.500 6.170 6.500 6.050 6.500 89,000 558,380 6.2739 5.229 4.964 5.229 4.867 5.229 110,628 5.0474 0.00%
2019-05-15 0 6.500 6.300 6.520 6.350 6.510 74,000 480,380 6.4916 5.229 5.068 5.245 5.109 5.237 91,983 5.2225 0.00%
2019-05-14 0 6.500 6.500 6.560 6.160 6.600 270,000 1,731,860 6.4143 5.229 5.229 5.278 4.956 5.310 335,612 5.1603 1.88%
2019-05-10 0 6.380 6.220 6.380 6.010 6.380 138,000 852,530 6.1778 5.133 5.004 5.133 4.835 5.133 171,535 4.9700 1.92%
2019-05-09 0 6.260 6.220 6.270 6.010 6.350 78,000 485,440 6.2236 5.036 5.004 5.044 4.835 5.109 96,955 5.0069 -0.95%
2019-05-08 0 6.320 6.250 6.400 6.250 6.450 93,000 584,390 6.2838 5.084 5.028 5.149 5.028 5.189 115,600 5.0553 -1.56%
2019-05-07 0 6.420 6.400 6.450 6.130 6.480 350,000 2,238,360 6.3953 5.165 5.149 5.189 4.932 5.213 435,053 5.1450 3.22%
2019-05-06 0 6.220 6.150 6.270 6.120 6.270 97,752 603,973 6.1786 5.004 4.948 5.044 4.924 5.044 121,506 4.9707 -0.80%
2019-05-03 0 6.270 6.220 6.340 6.130 6.310 118,376 743,241 6.2786 5.044 5.004 5.101 4.932 5.076 147,142 5.0512 1.79%
2019-05-02 0 6.160 6.110 6.320 6.160 6.350 14,000 87,990 6.2850 4.956 4.915 5.084 4.956 5.109 17,402 5.0563 -2.53%
2019-04-30 0 6.320 6.340 6.350 6.110 6.350 151,000 938,120 6.2127 5.084 5.101 5.109 4.915 5.109 187,694 4.9981 1.94%
2019-04-29 0 6.200 6.120 6.200 6.050 6.250 264,000 1,639,750 6.2112 4.988 4.924 4.988 4.867 5.028 328,154 4.9969 1.64%
2019-04-26 0 6.100 6.070 6.200 6.070 6.200 8,000 48,990 6.1238 4.907 4.883 4.988 4.883 4.988 9,944 4.9266 -0.33%
2019-04-25 0 6.120 6.090 6.220 6.070 6.220 44,000 270,680 6.1518 4.924 4.899 5.004 4.883 5.004 54,692 4.9491 -0.65%
2019-04-24 0 6.160 6.100 6.220 6.090 6.200 34,000 210,090 6.1791 4.956 4.907 5.004 4.899 4.988 42,262 4.9711 -0.32%
2019-04-23 0 6.180 6.180 6.220 6.080 6.220 507,000 3,137,630 6.1886 4.972 4.972 5.004 4.891 5.004 630,205 4.9787 -0.32%
2019-04-18 0 6.200 6.150 6.200 6.060 6.200 214,000 1,322,480 6.1798 4.988 4.948 4.988 4.875 4.988 266,004 4.9717 1.64%
2019-04-17 0 6.100 6.100 6.150 6.080 6.120 354,000 2,159,810 6.1012 4.907 4.907 4.948 4.891 4.924 440,025 4.9084 0.00%
2019-04-16 0 6.100 6.100 6.120 5.880 6.150 117,000 710,360 6.0715 4.907 4.907 4.924 4.730 4.948 145,432 4.8845 1.16%
2019-04-15 0 6.030 5.880 6.150 5.880 6.180 7,000 42,790 6.1129 4.851 4.730 4.948 4.730 4.972 8,701 4.9178 -0.99%
2019-04-12 0 6.090 6.030 6.100 5.870 6.100 154,000 926,740 6.0178 4.899 4.851 4.907 4.722 4.907 191,423 4.8413 3.22%
2019-04-11 0 5.900 5.900 5.980 5.770 6.020 266,000 1,559,840 5.8641 4.747 4.747 4.811 4.642 4.843 330,640 4.7176 -0.51%
2019-04-10 0 5.930 5.870 6.000 5.860 6.100 127,000 759,400 5.9795 4.771 4.722 4.827 4.714 4.907 157,862 4.8105 0.00%
2019-04-09 0 5.930 5.930 5.970 5.800 6.010 184,970 1,106,490 5.9820 4.771 4.771 4.803 4.666 4.835 229,919 4.8125 0.17%
2019-04-08 0 5.920 5.910 5.960 5.820 5.970 103,000 606,040 5.8839 4.763 4.755 4.795 4.682 4.803 128,030 4.7336 2.60%
2019-04-04 0 5.770 5.690 5.780 5.600 5.780 113,000 644,330 5.7020 4.642 4.578 4.650 4.505 4.650 140,460 4.5873 -0.17%
2019-04-03 0 5.780 5.780 5.790 5.690 5.850 174,000 1,010,490 5.8074 4.650 4.650 4.658 4.578 4.706 216,283 4.6721 1.23%
2019-04-02 0 5.710 5.690 5.710 5.670 5.770 57,000 326,880 5.7347 4.594 4.578 4.594 4.562 4.642 70,851 4.6136 0.35%
2019-04-01 0 5.690 5.660 5.690 5.560 5.720 1,671,000 9,291,920 5.5607 4.578 4.553 4.578 4.473 4.602 2,077,066 4.4736 2.34%
2019-03-29 0 5.560 5.550 5.650 5.260 5.630 542,000 3,010,140 5.5538 4.473 4.465 4.545 4.232 4.529 673,710 4.4680 -1.42%
2019-03-28 0 5.640 5.570 5.780 5.570 5.780 28,000 160,350 5.7268 4.537 4.481 4.650 4.481 4.650 34,804 4.6072 -0.88%
2019-03-27 0 5.690 5.600 5.700 5.410 5.780 53,000 299,140 5.6442 4.578 4.505 4.586 4.352 4.650 65,879 4.5407 3.27%
2019-03-26 0 5.510 5.500 5.510 5.230 5.570 82,000 450,890 5.4987 4.433 4.425 4.433 4.208 4.481 101,927 4.4237 -1.78%
2019-03-25 0 5.610 5.550 5.610 5.330 5.700 324,000 1,809,650 5.5853 4.513 4.465 4.513 4.288 4.586 402,734 4.4934 0.00%
2019-03-22 0 5.610 5.560 5.610 5.540 5.750 234,000 1,311,460 5.6045 4.513 4.473 4.513 4.457 4.626 290,864 4.5088 0.18%
2019-03-21 0 5.600 5.590 5.640 5.570 5.690 175,000 979,910 5.5995 4.505 4.497 4.537 4.481 4.578 217,526 4.5048 0.54%
2019-03-20 0 5.570 5.520 5.570 5.430 5.800 227,000 1,252,180 5.5162 4.481 4.441 4.481 4.368 4.666 282,163 4.4378 1.46%
2019-03-19 0 5.490 5.490 5.520 5.280 5.700 195,000 1,075,110 5.5134 4.417 4.417 4.441 4.248 4.586 242,386 4.4355 -0.18%
2019-03-18 0 5.500 5.500 5.510 5.450 5.520 210,000 1,154,710 5.4986 4.425 4.425 4.433 4.385 4.441 261,032 4.4236 0.18%
2019-03-15 0 5.490 5.440 5.450 5.100 5.630 28,670,280 157,542,060 5.4950 4.417 4.376 4.385 4.103 4.529 35,637,378 4.4207 -3.68%
2019-03-14 0 5.700 5.640 5.700 5.650 5.830 183,000 1,043,460 5.7020 4.586 4.537 4.586 4.545 4.690 227,470 4.5872 1.24%
2019-03-13 0 5.630 5.630 5.660 5.630 5.780 157,000 890,490 5.6719 4.529 4.529 4.553 4.529 4.650 195,152 4.5631 -2.93%
2019-03-12 0 5.800 5.800 5.850 5.620 5.980 514,000 2,947,790 5.7350 4.666 4.666 4.706 4.521 4.811 638,906 4.6138 -2.36%
2019-03-11 0 5.940 5.900 5.990 5.900 6.110 290,000 1,740,725 6.0025 4.779 4.747 4.819 4.747 4.915 360,472 4.8290 -4.81%
2019-03-08 0 6.240 6.110 6.240 6.120 6.780 906,000 5,815,845 6.4193 5.020 4.915 5.020 4.924 5.455 1,126,165 5.1643 -5.45%
2019-03-07 0 6.600 6.580 6.600 6.500 6.760 179,000 1,179,470 6.5892 5.310 5.294 5.310 5.229 5.438 222,498 5.3010 1.38%
2019-03-06 0 6.510 6.410 6.500 6.500 6.750 118,000 781,750 6.6250 5.237 5.157 5.229 5.229 5.430 146,675 5.3298 -2.69%
2019-03-05 0 6.690 6.600 6.690 6.500 6.730 127,000 843,570 6.6423 5.382 5.310 5.382 5.229 5.414 157,862 5.3437 0.90%
2019-03-04 0 6.630 6.540 6.650 6.380 6.720 331,994 2,139,019 6.4429 5.334 5.261 5.350 5.133 5.406 412,671 5.1834 0.76%
2019-03-01 0 6.580 6.570 6.580 6.470 6.600 319,000 2,096,151 6.5710 5.294 5.286 5.294 5.205 5.310 396,519 5.2864 0.46%
2019-02-28 0 6.550 6.500 6.570 6.470 6.620 414,000 2,709,010 6.5435 5.269 5.229 5.286 5.205 5.326 514,605 5.2642 0.00%
2019-02-27 0 6.550 6.450 6.550 6.350 6.550 128,000 830,210 6.4860 5.269 5.189 5.269 5.109 5.269 159,105 5.2180 0.77%
2019-02-26 0 6.500 6.400 6.560 6.080 6.620 506,000 3,247,990 6.4190 5.229 5.149 5.278 4.891 5.326 628,962 5.1640 0.93%
2019-02-25 0 6.440 6.380 6.500 6.370 6.600 150,000 973,450 6.4897 5.181 5.133 5.229 5.125 5.310 186,451 5.2209 -1.08%
2019-02-22 0 6.510 6.460 6.510 6.360 6.540 187,000 1,212,380 6.4833 5.237 5.197 5.237 5.117 5.261 232,442 5.2158 0.15%
2019-02-21 0 6.500 6.360 6.500 6.360 6.500 224,000 1,453,020 6.4867 5.229 5.117 5.229 5.117 5.229 278,434 5.2185 0.93%
2019-02-20 0 6.440 6.350 6.440 6.370 6.510 184,000 1,189,900 6.4668 5.181 5.109 5.181 5.125 5.237 228,713 5.2026 -0.92%
2019-02-19 0 6.500 6.320 6.500 6.310 6.500 40,564 262,907 6.4813 5.229 5.084 5.229 5.076 5.229 50,421 5.2142 2.04%
2019-02-18 0 6.370 6.310 6.370 6.370 6.500 35,000 226,440 6.4697 5.125 5.076 5.125 5.125 5.229 43,505 5.2049 -1.55%
2019-02-15 0 6.470 6.000 6.470 - - 0 0 - 5.205 4.827 5.205 - - 0 - -0.31%
2019-02-14 0 6.490 6.480 6.490 6.480 6.500 55,000 357,170 6.4940 5.221 5.213 5.221 5.213 5.229 68,365 5.2244 0.78%
2019-02-13 0 6.440 6.340 6.500 6.320 6.500 103,000 663,430 6.4411 5.181 5.101 5.229 5.084 5.229 128,030 5.1818 0.00%
2019-02-12 0 6.440 6.440 6.460 6.350 6.500 126,000 812,880 6.4514 5.181 5.181 5.197 5.109 5.229 156,619 5.1902 -0.92%
2019-02-11 0 6.500 6.300 6.500 6.490 6.510 67,000 435,020 6.4928 5.229 5.068 5.229 5.221 5.237 83,282 5.2235 0.00%
2019-02-08 0 6.500 6.100 6.540 5.590 6.540 150,604 970,089 6.4413 5.229 4.907 5.261 4.497 5.261 187,202 5.1820 4.67%
2019-02-04 0 6.210 6.020 6.290 6.200 6.300 26,013 162,411 6.2435 4.996 4.843 5.060 4.988 5.068 32,334 5.0229 -4.46%
2019-02-01 0 6.500 6.050 6.480 6.450 6.500 1,077,000 6,999,280 6.4989 5.229 4.867 5.213 5.189 5.229 1,338,719 5.2283 0.00%
2019-01-31 0 6.500 6.490 6.500 6.360 6.500 372,000 2,415,985 6.4946 5.229 5.221 5.229 5.117 5.229 462,399 5.2249 0.15%
2019-01-30 0 6.490 6.470 6.480 6.480 6.500 173,000 1,122,740 6.4898 5.221 5.205 5.213 5.213 5.229 215,040 5.2211 0.15%
2019-01-29 0 6.480 6.440 6.480 6.310 6.480 285,000 1,839,750 6.4553 5.213 5.181 5.213 5.076 5.213 354,257 5.1933 0.47%
2019-01-28 0 6.450 6.280 6.450 6.320 6.490 285,000 1,834,390 6.4365 5.189 5.052 5.189 5.084 5.221 354,257 5.1781 2.54%
2019-01-25 0 6.290 6.270 6.290 6.230 6.300 1,118,000 6,832,920 6.1117 5.060 5.044 5.060 5.012 5.068 1,389,683 4.9169 1.13%
2019-01-24 0 6.220 6.050 6.220 6.180 6.220 28,000 173,630 6.2011 5.004 4.867 5.004 4.972 5.004 34,804 4.9888 0.97%
2019-01-23 0 6.160 5.990 6.160 6.160 6.180 18,000 111,050 6.1694 4.956 4.819 4.956 4.956 4.972 22,374 4.9633 -0.16%
2019-01-22 0 6.170 5.940 6.170 5.810 6.250 20,000 121,420 6.0710 4.964 4.779 4.964 4.674 5.028 24,860 4.8841 -0.16%
2019-01-21 0 6.180 5.950 6.180 5.760 6.230 72,000 434,470 6.0343 4.972 4.787 4.972 4.634 5.012 89,497 4.8546 6.55%
2019-01-18 0 5.800 5.800 6.260 5.800 6.400 794,000 4,828,000 6.0806 4.666 4.666 5.036 4.666 5.149 986,948 4.8918 -4.61%
2019-01-17 0 6.080 5.960 6.080 6.080 6.080 563,000 3,423,040 6.0800 4.891 4.795 4.891 4.891 4.891 699,813 4.8914 0.00%
2019-01-16 0 6.080 5.960 6.080 5.970 6.090 177,000 1,065,030 6.0171 4.891 4.795 4.891 4.803 4.899 220,012 4.8408 -0.65%
2019-01-15 0 6.120 6.100 6.120 6.100 6.160 45,000 275,580 6.1240 4.924 4.907 4.924 4.907 4.956 55,935 4.9268 -0.65%
2019-01-14 0 6.160 6.020 6.160 6.200 6.420 6,000 37,640 6.2733 4.956 4.843 4.956 4.988 5.165 7,458 5.0469 -2.07%
2019-01-11 0 6.290 6.200 6.290 6.290 6.290 1,000 6,290 6.2900 5.060 4.988 5.060 5.060 5.060 1,243 5.0603 0.48%
2019-01-10 0 6.260 6.250 6.260 6.260 6.400 32,000 203,110 6.3472 5.036 5.028 5.036 5.036 5.149 39,776 5.1063 -2.03%
2019-01-09 0 6.390 6.300 6.390 6.390 6.500 71,000 458,910 6.4635 5.141 5.068 5.141 5.141 5.229 88,254 5.1999 0.63%
2019-01-08 0 6.350 6.340 6.350 6.300 6.380 147,000 930,030 6.3267 5.109 5.101 5.109 5.068 5.133 182,722 5.0899 0.79%
2019-01-07 0 6.300 6.250 6.300 6.050 6.350 356,667 2,229,932 6.2521 5.068 5.028 5.068 4.867 5.109 443,340 5.0298 0.96%
2019-01-04 0 6.240 6.100 6.250 6.100 6.320 271,000 1,681,760 6.2058 5.020 4.907 5.028 4.907 5.084 336,855 4.9925 2.30%
2019-01-03 0 6.100 6.090 6.100 5.880 6.100 294,000 1,772,570 6.0291 4.907 4.899 4.907 4.730 4.907 365,444 4.8505 2.69%
2019-01-02 0 5.940 5.790 5.940 5.850 6.070 89,000 526,530 5.9161 4.779 4.658 4.779 4.706 4.883 110,628 4.7595 -2.14%
2018-12-31 0 6.070 6.000 6.250 5.850 6.210 304,000 1,829,890 6.0194 4.883 4.827 5.028 4.706 4.996 377,874 4.8426 3.76%
2018-12-28 0 5.850 5.840 5.850 5.660 5.860 202,346 1,182,907 5.8460 4.706 4.698 4.706 4.553 4.714 251,518 4.7031 0.00%
2018-12-27 0 5.850 5.840 5.850 5.840 6.000 238,940 1,408,499 5.8948 4.706 4.698 4.706 4.698 4.827 297,004 4.7424 0.00%
2018-12-24 0 5.850 5.520 5.850 5.850 5.850 6,000 35,100 5.8500 4.706 4.441 4.706 4.706 4.706 7,458 4.7063 0.00%
2018-12-21 0 5.850 5.780 5.850 5.760 5.850 306,000 1,779,230 5.8145 4.706 4.650 4.706 4.634 4.706 380,360 4.6777 0.52%
2018-12-20 0 5.820 5.750 5.820 5.820 5.820 1,000 5,820 5.8200 4.682 4.626 4.682 4.682 4.682 1,243 4.6822 1.75%
2018-12-19 0 5.720 5.630 5.720 5.540 6.050 111,000 653,280 5.8854 4.602 4.529 4.602 4.457 4.867 137,974 4.7348 -2.56%
2018-12-18 0 5.870 5.750 5.870 5.750 5.870 115,000 668,830 5.8159 4.722 4.626 4.722 4.626 4.722 142,946 4.6789 3.16%
2018-12-17 0 5.690 5.560 5.750 5.530 5.700 156,000 868,190 5.5653 4.578 4.473 4.626 4.449 4.586 193,909 4.4773 2.71%
2018-12-14 0 5.540 5.540 5.600 5.520 5.990 136,000 772,410 5.6795 4.457 4.457 4.505 4.441 4.819 169,049 4.5691 -7.20%
2018-12-13 0 5.970 5.790 5.970 5.980 5.980 2,000 11,960 5.9800 4.803 4.658 4.803 4.811 4.811 2,486 4.8109 0.17%
2018-12-12 0 5.960 5.710 5.990 5.930 5.980 39,000 232,290 5.9562 4.795 4.594 4.819 4.771 4.811 48,477 4.7917 1.88%
2018-12-11 0 5.850 5.730 5.850 5.700 5.880 5,085,000 29,042,480 5.7114 4.706 4.610 4.706 4.586 4.730 6,320,694 4.5948 -0.68%
2018-12-10 0 5.890 5.850 5.890 5.520 5.930 5,253,000 29,443,430 5.6051 4.739 4.706 4.739 4.441 4.771 6,529,519 4.5093 4.06%
2018-12-07 0 5.660 5.510 5.660 5.530 5.760 57,000 322,640 5.6604 4.553 4.433 4.553 4.449 4.634 70,851 4.5538 -1.80%
2018-12-06 0 5.800 5.510 5.800 5.750 5.840 130,000 752,260 5.7866 4.637 4.405 4.637 4.597 4.669 162,600 4.6264 0.35%
2018-12-05 0 5.780 5.540 5.780 5.530 5.780 42,000 235,020 5.5957 4.621 4.429 4.621 4.421 4.621 52,532 4.4738 3.58%
2018-12-04 0 5.580 5.790 5.800 5.570 5.950 274,993 1,550,141 5.6370 4.461 4.629 4.637 4.453 4.757 343,953 4.5068 -5.42%
2018-12-03 0 5.900 5.890 5.900 5.900 5.950 87,000 514,097 5.9092 4.717 4.709 4.717 4.717 4.757 108,817 4.7244 -1.67%
2018-11-30 0 6.000 5.900 6.000 5.500 6.000 773,000 4,474,300 5.7882 4.797 4.717 4.797 4.397 4.797 966,846 4.6277 11.73%
2018-11-29 0 5.370 5.340 5.380 5.220 5.380 92,000 487,220 5.2959 4.293 4.269 4.301 4.173 4.301 115,071 4.2341 2.87%
2018-11-28 0 5.220 5.210 5.230 5.150 5.550 693,000 3,627,860 5.2350 4.173 4.165 4.181 4.117 4.437 866,784 4.1854 -4.74%
2018-11-27 0 5.480 5.430 5.480 5.400 6.200 533,072 2,925,457 5.4879 4.381 4.341 4.381 4.317 4.957 666,751 4.3876 -3.86%
2018-11-26 0 5.700 5.700 5.880 5.690 5.900 121,000 700,470 5.7890 4.557 4.557 4.701 4.549 4.717 151,343 4.6284 -1.38%
2018-11-23 0 5.780 5.500 5.780 - - 0 0 - 4.621 4.397 4.621 - - 0 - -1.37%
2018-11-22 0 5.860 5.750 5.870 5.670 5.980 614,000 3,573,530 5.8201 4.685 4.597 4.693 4.533 4.781 767,973 4.6532 1.38%
2018-11-21 0 5.780 5.680 5.780 5.500 5.800 236,000 1,317,290 5.5817 4.621 4.541 4.621 4.397 4.637 295,182 4.4626 6.25%
2018-11-20 0 5.440 5.440 5.500 5.350 5.500 774,002 4,211,715 5.4415 4.349 4.349 4.397 4.277 4.397 968,099 4.3505 1.12%
2018-11-19 0 5.380 5.230 5.380 5.080 5.380 330,002 1,732,860 5.2511 4.301 4.181 4.301 4.061 4.301 412,757 4.1983 6.53%
2018-11-16 0 5.050 4.860 5.080 4.490 5.110 156,614 776,236 4.9564 4.038 3.886 4.061 3.590 4.085 195,888 3.9626 0.20%
2018-11-15 0 5.040 4.940 5.050 4.500 5.200 724,000 3,622,300 5.0032 4.030 3.950 4.038 3.598 4.157 905,558 4.0001 7.69%
2018-11-14 0 4.680 4.350 4.680 - - 0 0 - 3.742 3.478 3.742 - - 0 - 0.00%
2018-11-13 0 4.680 4.630 4.750 4.250 4.800 4,993,000 22,066,420 4.4195 3.742 3.702 3.798 3.398 3.838 6,245,100 3.5334 2.18%
2018-11-12 0 4.580 4.370 5.300 - - 0 0 - 3.662 3.494 4.237 - - 0 - 0.00%
2018-11-09 0 4.580 4.580 4.780 4.570 4.780 31,000 142,040 4.5819 3.662 3.662 3.822 3.654 3.822 38,774 3.6633 -1.51%
2018-11-08 0 4.650 4.460 4.650 4.460 4.650 94,000 426,000 4.5319 3.718 3.566 3.718 3.566 3.718 117,572 3.6233 -0.43%
2018-11-07 0 4.670 4.510 4.670 4.470 4.670 139,000 629,080 4.5258 3.734 3.606 3.734 3.574 3.734 173,857 3.6184 4.47%
2018-11-06 0 4.470 4.470 4.490 4.470 4.500 2,361,000 10,553,970 4.4701 3.574 3.574 3.590 3.574 3.598 2,953,071 3.5739 0.90%
2018-11-05 0 4.430 4.410 4.430 4.310 4.500 2,773,000 12,212,380 4.4040 3.542 3.526 3.542 3.446 3.598 3,468,388 3.5211 5.48%
2018-11-02 0 4.200 4.180 4.200 4.100 4.220 718,000 2,996,420 4.1733 3.358 3.342 3.358 3.278 3.374 898,054 3.3366 2.69%
2018-11-01 0 4.090 4.080 4.090 3.920 4.100 1,057,000 4,312,590 4.0800 3.270 3.262 3.270 3.134 3.278 1,322,065 3.2620 4.34%
2018-10-31 0 3.920 3.920 3.930 3.740 3.950 585,000 2,230,420 3.8127 3.134 3.134 3.142 2.990 3.158 731,701 3.0483 3.70%
2018-10-30 0 3.780 3.760 3.810 3.780 3.880 1,258,000 4,842,195 3.8491 3.022 3.006 3.046 3.022 3.102 1,573,470 3.0774 -2.58%
2018-10-29 0 3.880 3.880 3.900 3.840 4.000 1,789,000 6,966,290 3.8940 3.102 3.102 3.118 3.070 3.198 2,237,629 3.1132 -0.51%
2018-10-26 0 3.900 3.890 3.900 3.880 4.190 1,424,000 5,620,990 3.9473 3.118 3.110 3.118 3.102 3.350 1,781,098 3.1559 -6.02%
2018-10-25 0 4.150 4.120 4.150 4.120 4.320 2,136,000 8,951,790 4.1909 3.318 3.294 3.318 3.294 3.454 2,671,647 3.3507 -4.60%
2018-10-24 0 4.350 4.300 4.350 4.300 4.640 574,000 2,519,420 4.3892 3.478 3.438 3.478 3.438 3.710 717,943 3.5092 -2.03%
2018-10-23 0 4.440 4.410 4.440 4.440 4.440 30,000 133,200 4.4400 3.550 3.526 3.550 3.550 3.550 37,523 3.5498 0.00%
2018-10-22 0 4.440 4.400 4.440 4.400 4.600 827,000 3,676,240 4.4453 3.550 3.518 3.550 3.518 3.678 1,034,388 3.5540 0.91%
2018-10-19 0 4.400 - 4.400 4.280 4.500 155,000 674,440 4.3512 3.518 - 3.518 3.422 3.598 193,870 3.4788 -1.12%
2018-10-18 0 4.450 4.380 4.450 4.350 4.500 189,000 842,000 4.4550 3.558 3.502 3.558 3.478 3.598 236,396 3.5618 -0.45%
2018-10-16 0 4.470 4.470 4.500 4.450 4.570 119,851 537,411 4.4840 3.574 3.574 3.598 3.558 3.654 149,906 3.5850 -2.83%
2018-10-15 0 4.600 4.600 4.620 4.570 4.840 1,033,000 4,790,440 4.6374 3.678 3.678 3.694 3.654 3.870 1,292,047 3.7076 -2.54%
2018-10-12 0 4.720 4.710 4.720 4.640 4.730 46,000 215,470 4.6841 3.774 3.766 3.774 3.710 3.782 57,535 3.7450 1.94%
2018-10-11 0 4.630 4.610 4.630 4.630 4.890 1,285,000 6,105,550 4.7514 3.702 3.686 3.702 3.702 3.910 1,607,241 3.7988 -6.84%
2018-10-10 0 4.970 4.970 4.980 4.900 5.000 327,000 1,625,650 4.9714 3.974 3.974 3.982 3.918 3.998 409,002 3.9747 0.00%
2018-10-09 0 4.970 4.960 4.970 4.990 5.000 24,000 119,850 4.9938 3.974 3.966 3.974 3.990 3.998 30,019 3.9925 0.81%
2018-10-08 0 4.930 4.930 5.210 4.680 5.080 81,000 405,620 5.0077 3.942 3.942 4.165 3.742 4.061 101,312 4.0037 -5.01%
2018-10-05 0 5.190 5.180 5.200 5.190 5.280 273,000 1,418,860 5.1973 4.149 4.141 4.157 4.149 4.221 341,461 4.1553 -0.19%
2018-10-04 0 5.200 5.020 5.300 5.200 5.200 61,000 317,200 5.2000 4.157 4.014 4.237 4.157 4.157 76,297 4.1574 0.00%
2018-10-03 0 5.200 5.200 5.210 5.200 5.300 349,000 1,818,870 5.2117 4.157 4.157 4.165 4.157 4.237 436,519 4.1668 3.79%
2018-10-02 0 5.010 5.010 5.370 5.000 5.370 82,000 432,560 5.2751 4.006 4.006 4.293 3.998 4.293 102,563 4.2175 -6.36%
2018-09-28 0 5.350 5.240 5.350 5.240 5.380 97,000 512,840 5.2870 4.277 4.189 4.277 4.189 4.301 121,325 4.2270 1.33%
2018-09-27 0 5.280 5.220 5.280 5.250 5.350 99,000 523,260 5.2855 4.221 4.173 4.221 4.197 4.277 123,826 4.2258 0.38%
2018-09-26 0 5.260 5.130 5.260 5.200 5.300 69,000 363,250 5.2645 4.205 4.101 4.205 4.157 4.237 86,303 4.2090 2.94%
2018-09-24 0 5.110 5.100 5.180 5.020 5.300 158,000 812,070 5.1397 4.085 4.077 4.141 4.014 4.237 197,622 4.1092 0.00%
2018-09-21 0 5.110 4.930 5.450 4.750 5.450 21,233,000 106,306,170 5.0066 4.085 3.942 4.357 3.798 4.357 26,557,622 4.0028 -2.67%
2018-09-20 0 5.250 5.140 5.270 5.180 5.530 144,000 771,180 5.3554 4.197 4.109 4.213 4.141 4.421 180,111 4.2817 -1.50%
2018-09-19 0 5.330 5.210 5.330 5.200 5.350 141,000 739,130 5.2421 4.261 4.165 4.261 4.157 4.277 176,359 4.1911 2.50%
2018-09-18 0 5.200 5.200 5.300 4.960 5.330 320,000 1,631,170 5.0974 4.157 4.157 4.237 3.966 4.261 400,247 4.0754 1.56%
2018-09-17 0 5.120 5.120 5.300 5.070 5.100 2,000 10,170 5.0850 4.093 4.093 4.237 4.053 4.077 2,502 4.0655 -10.02%
2018-09-14 0 5.690 5.500 5.690 5.500 5.900 12,149 69,172 5.6936 4.549 4.397 4.549 4.397 4.717 15,196 4.5521 3.45%
2018-09-13 0 5.500 5.410 5.510 5.500 5.600 1,253,000 6,917,200 5.5205 4.397 4.325 4.405 4.397 4.477 1,567,216 4.4137 -0.54%
2018-09-12 0 5.530 5.530 5.600 5.520 5.690 814,000 4,540,280 5.5777 4.421 4.421 4.477 4.413 4.549 1,018,128 4.4594 -2.98%
2018-09-11 0 5.700 5.510 5.700 - - 0 0 - 4.557 4.405 4.557 - - 0 - -1.21%
2018-09-10 0 5.770 5.500 5.770 - - 0 0 - 4.613 4.397 4.613 - - 0 - -0.35%
2018-09-07 0 5.790 5.770 5.790 5.410 5.790 79,400 434,270 5.4694 4.629 4.613 4.629 4.325 4.629 99,311 4.3728 4.51%
2018-09-06 0 5.540 5.530 5.540 5.390 5.640 1,025,000 5,708,240 5.5690 4.429 4.421 4.429 4.309 4.509 1,282,040 4.4525 -4.32%
2018-09-05 0 5.790 5.760 5.790 5.770 5.820 1,058,000 6,135,700 5.7993 4.629 4.605 4.629 4.613 4.653 1,323,316 4.6366 -0.17%
2018-09-04 0 5.800 5.800 5.980 5.790 5.800 19,000 110,190 5.7995 4.637 4.637 4.781 4.629 4.637 23,765 4.6367 1.05%
2018-09-03 0 5.740 5.730 5.740 5.620 5.740 19,000 108,470 5.7089 4.589 4.581 4.589 4.493 4.589 23,765 4.5643 -2.38%
2018-08-31 0 5.880 5.710 5.880 6.000 6.000 5,000 30,000 6.0000 4.701 4.565 4.701 4.797 4.797 6,254 4.7970 -2.00%
2018-08-30 0 6.000 6.000 6.020 5.790 6.050 737,000 4,318,550 5.8596 4.797 4.797 4.813 4.629 4.837 921,818 4.6848 -0.70%
2018-08-29 0 6.080 5.940 6.080 6.140 6.140 10,000 61,400 6.1400 4.831 4.719 4.831 4.878 4.878 12,586 4.8783 -0.98%
2018-08-28 0 6.140 5.910 6.140 5.900 6.140 2,051,000 12,485,300 6.0874 4.878 4.696 4.878 4.688 4.878 2,581,466 4.8365 0.82%
2018-08-27 0 6.090 6.090 6.100 6.060 6.280 9,185,408 56,152,493 6.1132 4.839 4.839 4.847 4.815 4.990 11,561,100 4.8570 -0.16%
2018-08-24 0 6.100 5.910 6.100 6.100 6.100 3,000 18,300 6.1000 4.847 4.696 4.847 4.847 4.847 3,776 4.8465 0.00%
2018-08-23 0 6.100 5.920 6.100 6.100 6.100 227,000 1,375,550 6.0597 4.847 4.703 4.847 4.847 4.847 285,711 4.8145 -0.33%
2018-08-22 0 6.120 6.060 6.130 6.050 6.190 486,000 2,965,280 6.1014 4.862 4.815 4.870 4.807 4.918 611,698 4.8476 2.17%
2018-08-21 0 5.990 5.990 6.000 5.500 6.010 662,000 3,943,550 5.9570 4.759 4.759 4.767 4.370 4.775 833,218 4.7329 6.58%
2018-08-20 0 5.620 5.500 5.800 4.600 6.080 298,000 1,512,570 5.0757 4.465 4.370 4.608 3.655 4.831 375,074 4.0327 -6.18%
2018-08-17 0 5.990 5.800 5.990 5.990 5.990 247,000 1,478,695 5.9866 4.759 4.608 4.759 4.759 4.759 310,883 4.7564 0.00%
2018-08-16 0 5.990 6.000 6.030 5.700 6.060 538,000 3,207,360 5.9616 4.759 4.767 4.791 4.529 4.815 677,147 4.7366 5.09%
2018-08-15 0 5.700 5.220 5.700 5.630 5.900 122,000 711,670 5.8334 4.529 4.147 4.529 4.473 4.688 153,554 4.6347 -6.25%
2018-08-14 0 6.080 - 6.080 5.970 6.090 28,000 169,970 6.0704 4.831 - 4.831 4.743 4.839 35,242 4.8230 0.00%
2018-08-13 0 6.080 6.070 6.080 6.020 6.110 22,000 133,460 6.0664 4.831 4.823 4.831 4.783 4.854 27,690 4.8198 -0.49%
2018-08-10 0 6.110 6.110 6.190 6.110 6.110 1,000 6,110 6.1100 4.854 4.854 4.918 4.854 4.854 1,259 4.8545 0.16%
2018-08-09 0 6.100 6.110 6.150 5.930 6.100 84,000 508,260 6.0507 4.847 4.854 4.886 4.711 4.847 105,726 4.8074 1.16%
2018-08-08 0 6.030 6.010 6.030 6.000 6.250 114,000 687,130 6.0275 4.791 4.775 4.791 4.767 4.966 143,485 4.7889 -1.15%
2018-08-07 0 6.100 6.090 6.100 6.100 6.200 68,000 417,550 6.1404 4.847 4.839 4.847 4.847 4.926 85,587 4.8786 1.67%
2018-08-06 0 6.000 6.000 6.190 6.000 6.000 56,000 336,000 6.0000 4.767 4.767 4.918 4.767 4.767 70,484 4.7671 0.00%
2018-08-03 0 6.000 5.970 6.000 6.000 6.150 174,000 1,050,090 6.0350 4.767 4.743 4.767 4.767 4.886 219,003 4.7949 -3.23%
2018-08-02 0 6.200 6.010 6.200 - - 0 0 - 4.926 4.775 4.926 - - 0 - 0.00%
2018-08-01 0 6.200 6.200 6.250 - - 0 0 - 4.926 4.926 4.966 - - 0 - 0.00%
2018-07-31 0 6.200 6.200 6.250 6.130 6.360 1,557,000 9,749,605 6.2618 4.926 4.926 4.966 4.870 5.053 1,959,699 4.9751 -0.80%
2018-07-30 0 6.250 5.120 6.260 6.250 6.260 12,000 75,070 6.2558 4.966 4.068 4.974 4.966 4.974 15,104 4.9703 -0.16%
2018-07-27 0 6.260 6.040 6.260 6.260 6.280 10,000 62,700 6.2700 4.974 4.799 4.974 4.974 4.990 12,586 4.9816 0.16%
2018-07-26 0 6.250 6.180 6.250 6.170 6.290 125,000 780,415 6.2433 4.966 4.910 4.966 4.902 4.997 157,330 4.9604 -0.16%
2018-07-25 0 6.260 6.050 6.260 6.240 6.260 10,026,000 62,162,390 6.2001 4.974 4.807 4.974 4.958 4.974 12,619,100 4.9261 0.16%
2018-07-24 0 6.250 5.900 6.250 6.000 6.250 152,000 940,620 6.1883 4.966 4.688 4.966 4.767 4.966 191,313 4.9167 0.16%
2018-07-23 0 6.240 6.090 6.240 6.000 6.250 2,706,000 16,623,985 6.1434 4.958 4.839 4.958 4.767 4.966 3,405,873 4.8810 4.17%
2018-07-20 0 5.990 5.900 5.990 5.960 6.000 116,000 691,980 5.9653 4.759 4.688 4.759 4.735 4.767 146,002 4.7395 0.50%
2018-07-19 0 5.960 5.920 6.040 5.910 6.200 2,468,000 15,279,380 6.1910 4.735 4.703 4.799 4.696 4.926 3,106,318 4.9188 -4.79%
2018-07-18 0 6.260 6.260 6.320 6.260 6.330 4,588,000 28,802,980 6.2779 4.974 4.974 5.021 4.974 5.029 5,774,629 4.9878 0.00%
2018-07-17 0 6.260 6.250 6.270 6.150 6.260 347,000 2,168,430 6.2491 4.974 4.966 4.982 4.886 4.974 436,747 4.9650 0.16%
2018-07-16 0 6.250 6.200 6.270 6.150 6.270 252,000 1,555,250 6.1716 4.966 4.926 4.982 4.886 4.982 317,177 4.9034 0.81%
2018-07-13 0 6.200 6.080 6.220 6.120 6.340 210,840 1,315,246 6.2381 4.926 4.831 4.942 4.862 5.037 265,371 4.9563 -0.16%
2018-07-12 0 6.210 6.210 6.280 6.150 6.300 1,981,000 12,256,000 6.1868 4.934 4.934 4.990 4.886 5.005 2,493,361 4.9155 1.47%
2018-07-11 0 6.120 6.120 6.150 5.810 6.170 195,000 1,188,250 6.0936 4.862 4.862 4.886 4.616 4.902 245,434 4.8414 2.51%
2018-07-10 0 5.970 5.950 5.970 5.900 5.990 287,000 1,704,528 5.9391 4.743 4.727 4.743 4.688 4.759 361,229 4.7187 0.00%
2018-07-09 0 5.970 5.910 5.970 5.800 6.020 661,000 3,812,100 5.7672 4.743 4.696 4.743 4.608 4.783 831,959 4.5821 5.29%
2018-07-06 0 5.670 5.630 5.710 5.600 5.960 269,000 1,533,240 5.6998 4.505 4.473 4.537 4.449 4.735 338,574 4.5285 -5.50%
2018-07-05 0 6.000 5.860 6.000 5.860 6.050 1,059,000 6,291,534 5.9410 4.767 4.656 4.767 4.656 4.807 1,332,897 4.7202 2.39%
2018-07-04 0 5.860 5.840 5.860 5.860 6.050 1,786,000 10,796,430 6.0450 4.656 4.640 4.656 4.656 4.807 2,247,927 4.8028 -1.68%
2018-07-03 0 5.960 5.950 5.960 5.550 6.010 320,000 1,881,810 5.8807 4.735 4.727 4.735 4.410 4.775 402,764 4.6722 -2.30%
2018-06-29 0 6.100 6.050 6.100 6.050 6.290 540,000 3,327,910 6.1628 4.847 4.807 4.847 4.807 4.997 679,664 4.8964 0.00%
2018-06-28 0 6.100 6.050 6.180 6.000 6.290 187,000 1,148,510 6.1418 4.847 4.807 4.910 4.767 4.997 235,365 4.8797 -0.97%
2018-06-27 0 6.160 6.150 6.160 6.140 6.200 337,000 2,079,240 6.1699 4.894 4.886 4.894 4.878 4.926 424,161 4.9020 0.16%
2018-06-26 0 6.150 6.050 6.150 5.920 6.380 190,000 1,153,730 6.0723 4.886 4.807 4.886 4.703 5.069 239,141 4.8245 3.89%
2018-06-25 0 5.920 5.920 6.240 5.780 6.240 435,000 2,630,720 6.0476 4.703 4.703 4.958 4.592 4.958 547,507 4.8049 -5.43%
2018-06-22 0 6.260 6.260 6.360 6.250 6.380 87,000 549,080 6.3113 4.974 4.974 5.053 4.966 5.069 109,501 5.0144 1.29%
2018-06-21 0 6.180 6.180 6.300 6.170 6.410 165,272 1,037,093 6.2751 4.910 4.910 5.005 4.902 5.093 208,018 4.9856 -2.83%
2018-06-20 0 6.360 6.350 6.360 6.350 6.500 55,000 351,600 6.3927 5.053 5.045 5.053 5.045 5.164 69,225 5.0791 -0.78%
2018-06-19 0 6.410 6.380 6.420 6.360 6.430 70,000 447,330 6.3904 5.093 5.069 5.101 5.053 5.109 88,105 5.0773 -0.93%
2018-06-15 0 6.470 6.460 6.470 6.370 6.540 587,000 3,794,080 6.4635 5.140 5.133 5.140 5.061 5.196 738,820 5.1353 -0.77%
2018-06-14 0 6.520 6.440 6.550 - - 0 0 - 5.180 5.117 5.204 - - 0 - 0.00%
2018-06-13 0 6.520 6.460 6.530 6.480 6.600 250,000 1,636,420 6.5457 5.180 5.133 5.188 5.148 5.244 314,659 5.2006 -0.46%
2018-06-12 0 6.550 6.550 6.590 6.530 6.560 507,000 3,320,275 6.5489 5.204 5.204 5.236 5.188 5.212 638,129 5.2031 0.00%
2018-06-11 0 6.550 6.530 6.550 6.540 6.750 709,000 4,657,505 6.5691 5.204 5.188 5.204 5.196 5.363 892,374 5.2192 -0.30%
2018-06-08 0 6.570 6.550 6.570 6.500 6.650 168,000 1,101,480 6.5564 5.220 5.204 5.220 5.164 5.283 211,451 5.2091 -1.20%
2018-06-07 0 6.650 6.630 6.650 6.580 6.790 148,000 981,920 6.6346 5.283 5.268 5.283 5.228 5.395 186,278 5.2713 0.76%
2018-06-06 0 6.600 6.600 6.790 6.600 6.820 212,000 1,407,920 6.6411 5.244 5.244 5.395 5.244 5.419 266,831 5.2764 -1.20%
2018-06-05 0 6.680 6.680 6.870 6.680 6.770 145,000 972,910 6.7097 5.307 5.307 5.458 5.307 5.379 182,502 5.3309 -0.60%
2018-06-04 0 6.720 6.720 6.790 6.700 6.860 80,000 541,020 6.7628 5.339 5.339 5.395 5.323 5.450 100,691 5.3731 -1.61%
2018-06-01 0 6.830 6.770 6.830 6.680 6.860 57,000 387,100 6.7912 5.427 5.379 5.427 5.307 5.450 71,742 5.3957 1.94%
2018-05-31 0 6.700 6.700 6.720 6.700 6.920 1,754,000 12,066,760 6.8796 5.323 5.323 5.339 5.323 5.498 2,207,650 5.4659 -2.90%
2018-05-30 0 6.900 6.890 6.900 6.800 6.900 199,000 1,364,960 6.8591 5.482 5.474 5.482 5.403 5.482 250,469 5.4496 0.58%
2018-05-29 0 6.860 6.740 6.860 6.820 6.900 32,000 220,040 6.8763 5.450 5.355 5.450 5.419 5.482 40,276 5.4632 -0.58%
2018-05-28 0 6.900 6.810 6.940 6.740 6.940 260,000 1,769,730 6.8067 5.482 5.411 5.514 5.355 5.514 327,246 5.4080 1.32%
2018-05-25 0 6.810 6.780 6.810 6.600 6.860 332,000 2,258,960 6.8041 5.411 5.387 5.411 5.244 5.450 417,868 5.4059 0.00%
2018-05-24 0 6.810 6.650 6.830 6.610 6.830 25,000 166,990 6.6796 5.411 5.283 5.427 5.252 5.427 31,466 5.3070 1.04%
2018-05-23 0 6.740 6.730 6.740 6.600 6.880 504,000 3,392,330 6.7308 5.355 5.347 5.355 5.244 5.466 634,353 5.3477 1.20%
2018-05-21 0 6.660 6.660 6.700 6.610 6.920 315,000 2,135,865 6.7805 5.291 5.291 5.323 5.252 5.498 396,471 5.3872 -3.48%
2018-05-18 0 6.900 6.800 6.900 6.810 6.940 60,000 412,880 6.8813 5.482 5.403 5.482 5.411 5.514 75,518 5.4673 1.47%
2018-05-17 0 6.800 6.750 6.950 6.760 6.900 41,000 279,940 6.8278 5.403 5.363 5.522 5.371 5.482 51,604 5.4248 -1.45%
2018-05-16 0 6.900 6.700 6.770 6.900 6.900 25,000 172,500 6.9000 5.482 5.323 5.379 5.482 5.482 31,466 5.4821 0.00%
2018-05-15 0 6.900 6.890 6.900 6.960 6.960 1,000 6,960 6.9600 5.482 5.474 5.482 5.530 5.530 1,259 5.5298 0.15%
2018-05-14 0 6.890 6.890 6.940 6.860 6.980 264,000 1,812,670 6.8662 5.474 5.474 5.514 5.450 5.546 332,280 5.4552 0.00%
2018-05-11 0 6.890 6.860 6.900 6.850 6.900 1,189,000 8,169,205 6.8707 5.474 5.450 5.482 5.442 5.482 1,496,520 5.4588 0.44%
2018-05-10 0 6.860 6.730 6.870 6.630 6.870 123,000 836,740 6.8028 5.450 5.347 5.458 5.268 5.458 154,812 5.4049 2.69%
2018-05-09 0 6.680 6.620 6.680 6.550 6.680 321,000 2,100,950 6.5450 5.307 5.260 5.307 5.204 5.307 404,023 5.2001 1.98%
2018-05-08 0 6.550 6.460 6.550 6.440 6.640 72,000 468,990 6.5138 5.204 5.133 5.204 5.117 5.276 90,622 5.1752 1.87%
2018-05-07 0 6.430 6.430 6.650 6.430 6.560 129,000 832,945 6.4569 5.109 5.109 5.283 5.109 5.212 162,364 5.1301 -1.23%
2018-05-04 0 6.510 6.510 6.620 6.450 6.680 193,000 1,260,970 6.5335 5.172 5.172 5.260 5.125 5.307 242,917 5.1909 -1.36%
2018-05-03 0 6.600 6.550 6.600 6.450 6.690 99,000 647,500 6.5404 5.244 5.204 5.244 5.125 5.315 124,605 5.1964 0.76%
2018-05-02 0 6.550 6.550 6.670 6.430 6.700 225,000 1,473,940 6.5508 5.204 5.204 5.299 5.109 5.323 283,193 5.2047 -2.96%
2018-04-30 0 6.750 6.610 6.750 6.550 6.750 91,000 601,130 6.6058 5.363 5.252 5.363 5.204 5.363 114,536 5.2484 0.75%
2018-04-27 0 6.700 6.630 6.700 6.580 6.930 365,000 2,430,770 6.6596 5.323 5.268 5.323 5.228 5.506 459,403 5.2912 -3.32%
2018-04-26 0 6.930 6.840 6.930 - - 0 0 - 5.506 5.434 5.506 - - 0 - 0.00%
2018-04-25 0 6.930 6.930 6.940 6.600 6.950 57,000 386,520 6.7811 5.506 5.506 5.514 5.244 5.522 71,742 5.3876 2.06%
2018-04-24 0 6.790 6.790 6.850 6.410 7.140 82,000 562,850 6.8640 5.395 5.395 5.442 5.093 5.673 103,208 5.4535 -3.00%
2018-04-23 0 7.000 6.420 7.100 7.000 7.050 47,000 330,350 7.0287 5.562 5.101 5.641 5.562 5.601 59,156 5.5844 -1.41%
2018-04-20 0 7.100 7.010 7.140 6.900 7.160 53,000 377,680 7.1260 5.641 5.570 5.673 5.482 5.689 66,708 5.6617 -0.98%
2018-04-19 0 7.170 7.110 7.170 7.000 7.170 131,000 932,510 7.1184 5.697 5.649 5.697 5.562 5.697 164,882 5.6556 0.56%
2018-04-18 0 7.130 6.960 7.130 6.940 7.130 2,792,000 19,544,820 7.0003 5.665 5.530 5.665 5.514 5.665 3,514,116 5.5618 1.86%
2018-04-17 0 7.000 6.900 7.000 6.900 7.090 44,000 305,970 6.9539 5.562 5.482 5.562 5.482 5.633 55,380 5.5249 -2.91%
2018-04-16 0 7.210 7.210 7.240 7.180 7.220 41,700 300,271 7.2007 5.728 5.728 5.752 5.705 5.736 52,485 5.7211 -0.14%
2018-04-13 0 7.220 6.500 7.220 7.220 7.220 13,000 93,860 7.2200 5.736 5.164 5.736 5.736 5.736 16,362 5.7364 -0.14%
2018-04-12 0 7.230 7.200 7.230 7.110 7.280 66,000 476,230 7.2156 5.744 5.720 5.744 5.649 5.784 83,070 5.7329 -0.28%
2018-04-11 0 7.250 7.210 7.250 7.180 7.280 661,000 4,783,740 7.2371 5.760 5.728 5.760 5.705 5.784 831,959 5.7500 1.12%
2018-04-10 0 7.170 7.170 7.200 7.150 7.220 990,000 7,097,790 7.1695 5.697 5.697 5.720 5.681 5.736 1,246,051 5.6962 0.28%
2018-04-09 0 7.150 7.120 7.150 7.100 7.150 519,000 3,696,380 7.1221 5.681 5.657 5.681 5.641 5.681 653,233 5.6586 0.14%
2018-04-06 0 7.140 7.140 7.150 6.840 7.160 1,493,704 10,575,736 7.0802 5.673 5.673 5.681 5.434 5.689 1,880,032 5.6253 2.73%
2018-04-04 0 6.950 6.950 7.000 6.900 7.000 867,000 6,038,580 6.9649 5.522 5.522 5.562 5.482 5.562 1,091,239 5.5337 4.35%
2018-04-03 0 6.660 6.650 6.810 6.660 7.030 404,000 2,807,630 6.9496 5.291 5.283 5.411 5.291 5.585 508,490 5.5215 -2.63%
2018-03-29 0 6.840 6.740 6.840 6.720 7.080 675,000 4,614,840 6.8368 5.434 5.355 5.434 5.339 5.625 849,580 5.4319 2.09%
2018-03-28 0 6.700 6.700 6.790 6.600 6.720 238,000 1,588,870 6.6759 5.323 5.323 5.395 5.244 5.339 299,556 5.3041 0.00%
2018-03-27 0 6.700 6.700 6.750 6.700 6.800 48,000 322,400 6.7167 5.323 5.323 5.363 5.323 5.403 60,415 5.3365 0.30%
2018-03-26 0 6.680 6.670 6.680 6.650 6.820 40,000 269,500 6.7375 5.307 5.299 5.307 5.283 5.419 50,346 5.3530 -1.62%
2018-03-23 0 6.790 6.790 6.800 6.600 6.790 67,000 451,280 6.7355 5.395 5.395 5.403 5.244 5.395 84,329 5.3514 -2.30%
2018-03-22 0 6.950 6.950 6.970 6.800 6.970 393,976 2,716,453 6.8950 5.522 5.522 5.538 5.403 5.538 495,873 5.4781 2.21%
2018-03-21 0 6.800 6.770 6.800 6.700 6.890 1,103,000 7,538,794 6.8348 5.403 5.379 5.403 5.323 5.474 1,388,277 5.4303 -1.02%
2018-03-20 0 6.870 6.870 6.910 6.800 7.000 189,000 1,292,020 6.8361 5.458 5.458 5.490 5.403 5.562 237,883 5.4313 1.03%
2018-03-19 0 6.800 6.780 6.800 6.530 6.810 1,276,000 8,497,130 6.6592 5.403 5.387 5.403 5.188 5.411 1,606,022 5.2908 4.13%
2018-03-16 0 6.530 6.530 6.600 6.490 6.620 1,309,000 8,562,410 6.5412 5.188 5.188 5.244 5.156 5.260 1,647,557 5.1970 -1.21%
2018-03-15 0 6.610 6.610 6.620 6.600 6.690 141,000 932,100 6.6106 5.252 5.252 5.260 5.244 5.315 177,468 5.2522 0.00%
2018-03-14 0 6.610 6.600 6.610 6.560 6.630 735,412 4,844,617 6.5876 5.252 5.244 5.252 5.212 5.268 925,617 5.2339 0.61%
2018-03-13 0 6.570 6.570 6.580 6.550 6.730 217,000 1,430,930 6.5941 5.220 5.220 5.228 5.204 5.347 273,124 5.2391 -0.45%
2018-03-12 0 6.600 6.600 6.610 6.540 6.690 569,000 3,749,080 6.5889 5.244 5.244 5.252 5.196 5.315 716,165 5.2349 -1.20%
2018-03-09 0 6.680 6.650 6.680 6.590 6.740 399,000 2,664,130 6.6770 5.307 5.283 5.307 5.236 5.355 502,196 5.3050 1.37%
2018-03-08 0 6.590 6.570 6.600 6.550 6.750 767,000 5,056,330 6.5923 5.236 5.220 5.244 5.204 5.363 965,375 5.2377 -0.15%
2018-03-07 0 6.600 6.600 6.630 6.600 6.850 630,000 4,187,410 6.6467 5.244 5.244 5.268 5.244 5.442 792,942 5.2809 -1.93%
2018-03-06 0 6.730 6.720 6.730 6.680 6.840 968,000 6,535,230 6.7513 5.347 5.339 5.347 5.307 5.434 1,218,361 5.3640 0.45%
2018-03-05 0 6.700 6.700 6.710 6.510 6.710 615,000 4,072,530 6.6220 5.323 5.323 5.331 5.172 5.331 774,062 5.2612 -1.47%
2018-03-02 0 6.800 6.800 6.810 6.600 6.920 412,000 2,800,585 6.7975 5.403 5.403 5.411 5.244 5.498 518,559 5.4007 0.00%
2018-03-01 0 6.800 6.780 6.800 6.800 6.860 314,000 2,137,660 6.8078 5.403 5.387 5.403 5.403 5.450 395,212 5.4089 -0.58%
2018-02-28 0 6.840 6.750 6.840 6.710 6.930 475,000 3,247,100 6.8360 5.434 5.363 5.434 5.331 5.506 597,853 5.4313 2.40%
2018-02-27 0 6.680 6.680 6.690 6.680 6.760 691,000 4,638,040 6.7121 5.307 5.307 5.315 5.307 5.371 869,719 5.3328 -0.89%
2018-02-26 0 6.740 6.730 6.790 6.730 6.940 129,000 884,480 6.8564 5.355 5.347 5.395 5.347 5.514 162,364 5.4475 -0.74%
2018-02-23 0 6.790 6.760 6.790 6.690 6.850 76,000 515,590 6.7841 5.395 5.371 5.395 5.315 5.442 95,656 5.3900 1.49%
2018-02-22 0 6.690 6.690 6.700 6.690 7.030 889,500 6,092,435 6.8493 5.315 5.315 5.323 5.315 5.585 1,119,558 5.4418 -3.60%
2018-02-21 0 6.940 6.900 6.940 6.800 6.940 284,000 1,965,960 6.9224 5.514 5.482 5.514 5.403 5.514 357,453 5.4999 0.00%
2018-02-20 0 6.940 6.890 6.940 6.890 6.970 46,000 317,850 6.9098 5.514 5.474 5.514 5.474 5.538 57,897 5.4899 0.73%
2018-02-15 0 6.890 6.790 6.890 6.890 6.900 37,500 258,725 6.8993 5.474 5.395 5.474 5.474 5.482 47,199 5.4816 0.44%
2018-02-14 0 6.860 6.760 6.860 6.760 6.860 113,000 767,920 6.7958 5.450 5.371 5.450 5.371 5.450 142,226 5.3993 1.48%
2018-02-13 0 6.760 6.760 6.810 6.670 6.920 74,000 501,270 6.7739 5.371 5.371 5.411 5.299 5.498 93,139 5.3819 4.00%
2018-02-12 0 6.500 6.500 6.670 6.410 6.930 776,000 5,143,415 6.6281 5.164 5.164 5.299 5.093 5.506 976,703 5.2661 -2.99%
2018-02-09 0 6.700 6.690 6.700 6.550 6.940 1,069,000 7,201,410 6.7366 5.323 5.315 5.323 5.204 5.514 1,345,484 5.3523 -6.82%
2018-02-08 0 7.190 7.100 7.190 6.960 7.200 585,000 4,145,430 7.0862 5.713 5.641 5.713 5.530 5.720 736,303 5.6301 1.27%
2018-02-07 0 7.100 7.080 7.100 7.050 7.160 291,000 2,061,730 7.0850 5.641 5.625 5.641 5.601 5.689 366,264 5.6291 -0.84%
2018-02-06 0 7.160 7.160 7.180 7.050 7.340 958,000 6,917,880 7.2212 5.689 5.689 5.705 5.601 5.832 1,205,775 5.7373 -3.50%
2018-02-05 0 7.420 7.370 7.420 7.270 7.420 451,000 3,325,080 7.3727 5.895 5.856 5.895 5.776 5.895 567,646 5.8577 1.09%
2018-02-02 0 7.340 7.330 7.380 7.280 7.450 613,000 4,490,850 7.3260 5.832 5.824 5.863 5.784 5.919 771,545 5.8206 1.24%
2018-02-01 0 7.250 7.250 7.260 7.140 7.350 720,000 5,214,240 7.2420 5.760 5.760 5.768 5.673 5.840 906,219 5.7538 2.98%
2018-01-31 0 7.040 7.030 7.070 6.980 7.220 412,000 2,900,010 7.0389 5.593 5.585 5.617 5.546 5.736 518,559 5.5924 0.00%
2018-01-30 0 7.040 7.040 7.050 7.030 7.300 428,000 3,051,630 7.1300 5.593 5.593 5.601 5.585 5.800 538,697 5.6648 -3.30%
2018-01-29 0 7.280 7.260 7.280 7.200 7.380 430,000 3,117,220 7.2493 5.784 5.768 5.784 5.720 5.863 541,214 5.7597 -0.95%
2018-01-26 0 7.350 7.350 7.440 7.330 7.500 175,000 1,295,380 7.4022 5.840 5.840 5.911 5.824 5.959 220,262 5.8811 -0.68%
2018-01-25 0 7.400 7.390 7.400 7.350 7.430 240,000 1,770,380 7.3766 5.879 5.871 5.879 5.840 5.903 302,073 5.8608 -0.54%
2018-01-24 0 7.440 7.420 7.440 7.380 7.500 160,288 1,190,461 7.4270 5.911 5.895 5.911 5.863 5.959 201,744 5.9008 0.27%
2018-01-23 0 7.420 7.380 7.420 7.330 7.520 194,000 1,428,940 7.3657 5.895 5.863 5.895 5.824 5.975 244,176 5.8521 -1.33%
2018-01-22 0 7.520 7.510 7.520 7.470 7.530 307,000 2,304,380 7.5061 5.975 5.967 5.975 5.935 5.983 386,402 5.9637 1.35%
2018-01-19 0 7.420 7.400 7.440 7.350 7.580 302,028 2,246,000 7.4364 5.895 5.879 5.911 5.840 6.022 380,144 5.9083 -1.20%
2018-01-18 0 7.510 7.510 7.560 7.430 7.600 432,000 3,243,200 7.5074 5.967 5.967 6.006 5.903 6.038 543,731 5.9647 0.27%
2018-01-17 0 7.490 7.480 7.490 7.360 7.500 270,000 2,022,930 7.4923 5.951 5.943 5.951 5.848 5.959 339,832 5.9527 0.94%
2018-01-16 0 7.420 7.410 7.430 7.360 7.480 127,000 938,160 7.3871 5.895 5.887 5.903 5.848 5.943 159,847 5.8691 -1.07%
2018-01-15 0 7.500 7.390 7.500 7.330 7.500 199,000 1,484,040 7.4575 5.959 5.871 5.959 5.824 5.959 250,469 5.9250 -0.66%
2018-01-12 0 7.550 7.510 7.550 7.460 7.600 215,000 1,620,590 7.5376 5.999 5.967 5.999 5.927 6.038 270,607 5.9887 0.67%
2018-01-11 0 7.500 7.450 7.500 7.300 7.500 339,000 2,516,450 7.4232 5.959 5.919 5.959 5.800 5.959 426,678 5.8978 0.54%
2018-01-10 0 7.460 7.420 7.460 7.300 7.460 193,000 1,426,360 7.3905 5.927 5.895 5.927 5.800 5.927 242,917 5.8718 -0.53%
2018-01-09 0 7.500 7.410 7.500 7.290 7.500 385,000 2,833,320 7.3593 5.959 5.887 5.959 5.792 5.959 484,575 5.8470 -0.13%
2018-01-08 0 7.510 7.500 7.570 7.380 7.730 438,000 3,293,370 7.5191 5.967 5.959 6.014 5.863 6.142 551,283 5.9740 -2.21%
2018-01-05 0 7.680 7.660 7.680 7.600 7.700 610,000 4,662,610 7.6436 6.102 6.086 6.102 6.038 6.118 767,769 6.0729 -0.13%
2018-01-04 0 7.690 7.660 7.690 7.590 7.700 485,000 3,715,500 7.6608 6.110 6.086 6.110 6.030 6.118 610,439 6.0866 0.52%
2018-01-03 0 7.650 7.620 7.650 7.600 7.760 350,000 2,678,830 7.6538 6.078 6.054 6.078 6.038 6.165 440,523 6.0810 -0.65%
2018-01-02 0 7.700 7.660 7.700 7.590 7.730 453,000 3,472,400 7.6653 6.118 6.086 6.118 6.030 6.142 570,163 6.0902 0.00%
2017-12-29 0 7.700 7.650 7.700 7.560 7.700 452,000 3,470,090 7.6772 6.118 6.078 6.118 6.006 6.118 568,904 6.0996 0.52%
2017-12-28 0 7.660 7.580 7.660 7.650 7.780 183,672 1,414,544 7.7015 6.086 6.022 6.086 6.078 6.181 231,176 6.1189 -0.39%
2017-12-27 0 7.690 7.650 7.690 6.720 7.720 350,000 2,675,180 7.6434 6.110 6.078 6.110 5.339 6.134 440,523 6.0727 -0.52%
2017-12-22 0 7.730 7.660 7.750 7.590 7.870 631,000 4,884,980 7.7416 6.142 6.086 6.157 6.030 6.253 794,200 6.1508 2.66%
2017-12-21 0 7.530 7.520 7.530 7.450 7.600 108,433 815,140 7.5175 5.983 5.975 5.983 5.919 6.038 136,478 5.9727 -0.92%
2017-12-20 0 7.600 7.560 7.600 7.550 7.600 120,000 908,490 7.5708 6.038 6.006 6.038 5.999 6.038 151,037 6.0150 0.53%
2017-12-19 0 7.560 7.500 7.560 7.420 7.600 200,000 1,504,860 7.5243 6.006 5.959 6.006 5.895 6.038 251,728 5.9781 0.00%
2017-12-18 0 7.560 7.560 7.600 7.320 7.700 198,000 1,490,570 7.5281 6.006 6.006 6.038 5.816 6.118 249,210 5.9812 -1.82%
2017-12-15 0 7.700 7.660 7.700 7.600 7.780 834,000 6,388,010 7.6595 6.118 6.086 6.118 6.038 6.181 1,049,704 6.0855 0.52%
2017-12-14 0 7.660 7.660 7.690 7.640 7.800 61,000 468,130 7.6743 6.086 6.086 6.110 6.070 6.197 76,777 6.0973 -1.67%
2017-12-13 0 7.790 7.780 7.790 7.690 7.800 447,000 3,473,270 7.7702 6.189 6.181 6.189 6.110 6.197 562,611 6.1735 0.45%
2017-12-12 0 7.780 7.770 7.780 7.700 7.830 405,000 3,138,440 7.7492 6.161 6.154 6.161 6.098 6.201 511,392 6.1371 -0.38%
2017-12-11 0 7.810 7.750 7.810 7.560 7.850 346,000 2,674,400 7.7295 6.185 6.138 6.185 5.987 6.217 436,892 6.1214 2.09%
2017-12-08 0 7.650 7.640 7.680 7.610 7.680 81,000 619,530 7.6485 6.058 6.051 6.082 6.027 6.082 102,278 6.0573 0.00%
2017-12-07 0 7.650 7.650 7.700 7.520 7.760 1,012,000 7,735,695 7.6440 6.058 6.058 6.098 5.956 6.146 1,277,847 6.0537 -1.42%
2017-12-06 0 7.760 7.740 7.760 7.690 7.800 1,023,000 7,915,450 7.7375 6.146 6.130 6.146 6.090 6.177 1,291,737 6.1278 -0.51%
2017-12-05 0 7.800 7.790 7.800 7.700 7.880 1,240,000 9,679,690 7.8062 6.177 6.169 6.177 6.098 6.241 1,565,742 6.1822 0.00%
2017-12-04 0 7.800 7.800 7.810 7.450 7.830 1,254,000 9,684,760 7.7231 6.177 6.177 6.185 5.900 6.201 1,583,420 6.1164 3.31%
2017-12-01 0 7.550 7.530 7.550 7.520 7.880 911,000 6,956,840 7.6365 5.979 5.963 5.979 5.956 6.241 1,150,315 6.0478 -0.26%
2017-11-30 0 7.570 7.470 7.570 7.450 7.570 456,000 3,434,830 7.5325 5.995 5.916 5.995 5.900 5.995 575,789 5.9654 -0.13%
2017-11-29 0 7.580 7.560 7.580 7.260 7.580 484,000 3,609,320 7.4573 6.003 5.987 6.003 5.750 6.003 611,144 5.9058 3.84%
2017-11-28 0 7.300 7.300 7.350 7.300 7.420 412,000 3,028,130 7.3498 5.781 5.781 5.821 5.781 5.876 520,230 5.8207 -3.44%
2017-11-27 0 7.560 7.500 7.570 7.400 7.560 597,000 4,467,660 7.4835 5.987 5.940 5.995 5.860 5.987 753,829 5.9266 0.93%
2017-11-24 0 7.490 7.450 7.490 7.420 7.550 198,000 1,490,340 7.5270 5.932 5.900 5.932 5.876 5.979 250,014 5.9610 -0.40%
2017-11-23 0 7.520 7.500 7.520 7.440 7.560 678,000 5,078,100 7.4898 5.956 5.940 5.956 5.892 5.987 856,107 5.9316 0.94%
2017-11-22 0 7.450 7.300 7.450 7.140 7.580 2,166,000 15,841,530 7.3137 5.900 5.781 5.900 5.655 6.003 2,734,998 5.7922 -0.40%
2017-11-21 0 7.480 7.400 7.480 7.330 7.480 1,528,000 11,297,070 7.3934 5.924 5.860 5.924 5.805 5.924 1,929,398 5.8552 0.27%
2017-11-20 0 7.460 7.120 7.460 7.120 7.540 447,000 3,263,460 7.3008 5.908 5.639 5.908 5.639 5.971 564,425 5.7819 0.00%
2017-11-17 0 7.460 7.410 7.460 7.270 7.530 640,000 4,749,130 7.4205 5.908 5.868 5.908 5.758 5.963 808,125 5.8767 0.54%
2017-11-16 0 7.420 7.400 7.420 7.310 7.500 732,000 5,408,760 7.3890 5.876 5.860 5.876 5.789 5.940 924,293 5.8518 -1.07%
2017-11-15 0 7.500 7.500 7.530 7.390 7.580 1,177,000 8,795,158 7.4725 5.940 5.940 5.963 5.853 6.003 1,486,192 5.9179 0.00%
2017-11-14 0 7.500 7.490 7.500 7.460 7.790 891,000 6,749,080 7.5747 5.940 5.932 5.940 5.908 6.169 1,125,061 5.9989 -2.47%
2017-11-13 0 7.690 7.630 7.690 7.560 8.100 1,696,000 13,296,330 7.8398 6.090 6.043 6.090 5.987 6.415 2,141,531 6.2088 -1.54%
2017-11-10 0 7.810 7.810 7.850 7.690 7.850 455,000 3,538,580 7.7771 6.185 6.185 6.217 6.090 6.217 574,526 6.1591 0.13%
2017-11-09 0 7.800 7.800 7.840 7.680 7.840 605,836 4,708,427 7.7718 6.177 6.177 6.209 6.082 6.209 764,986 6.1549 0.00%
2017-11-08 0 7.800 7.800 7.810 7.790 7.930 1,798,288 14,067,175 7.8225 6.177 6.177 6.185 6.169 6.280 2,270,689 6.1951 -1.02%
2017-11-07 0 7.880 7.880 7.890 7.750 7.970 4,519,000 35,575,200 7.8724 6.241 6.241 6.249 6.138 6.312 5,706,119 6.2346 2.34%
2017-11-06 0 7.700 7.690 7.700 7.670 7.750 2,162,096 16,639,712 7.6961 6.098 6.090 6.098 6.074 6.138 2,730,068 6.0950 1.18%
2017-11-03 0 7.610 7.580 7.610 7.500 7.730 1,091,358 8,313,389 7.6175 6.027 6.003 6.027 5.940 6.122 1,378,052 6.0327 1.47%
2017-11-02 0 7.500 7.480 7.500 7.450 7.530 1,812,000 13,596,270 7.5035 5.940 5.924 5.940 5.900 5.963 2,288,003 5.9424 0.81%
2017-11-01 0 7.440 7.430 7.440 7.400 7.490 46,000 342,190 7.4389 5.892 5.884 5.892 5.860 5.932 58,084 5.8913 -0.67%
2017-10-31 0 7.490 7.370 7.490 7.320 7.500 224,000 1,667,430 7.4439 5.932 5.837 5.932 5.797 5.940 282,844 5.8952 1.35%
2017-10-30 0 7.390 7.390 7.440 7.020 7.470 873,000 6,435,020 7.3712 5.853 5.853 5.892 5.560 5.916 1,102,333 5.8376 2.50%
2017-10-27 0 7.210 7.210 7.250 7.180 7.340 559,014 4,059,040 7.2611 5.710 5.710 5.742 5.686 5.813 705,864 5.7505 0.14%
2017-10-26 0 7.200 7.200 7.240 7.190 7.510 855,000 6,274,059 7.3381 5.702 5.702 5.734 5.694 5.948 1,079,604 5.8114 -4.89%
2017-10-25 0 7.570 7.540 7.590 7.550 7.600 1,214,000 9,207,030 7.5840 5.995 5.971 6.011 5.979 6.019 1,532,912 6.0062 -0.13%
2017-10-24 0 7.580 7.570 7.600 7.570 7.660 367,000 2,795,560 7.6173 6.003 5.995 6.019 5.995 6.066 463,409 6.0326 -0.79%
2017-10-23 0 7.640 7.600 7.640 7.460 7.800 2,090,147 15,842,724 7.5797 6.051 6.019 6.051 5.908 6.177 2,639,218 6.0028 2.28%
2017-10-20 0 7.470 7.470 7.500 7.320 7.530 454,000 3,394,760 7.4774 5.916 5.916 5.940 5.797 5.963 573,264 5.9218 -0.40%
2017-10-19 0 7.500 7.430 7.500 7.160 7.500 764,448 5,625,090 7.3584 5.940 5.884 5.940 5.670 5.940 965,265 5.8275 0.81%
2017-10-18 0 7.440 7.430 7.490 7.410 7.520 86,000 643,705 7.4849 5.892 5.884 5.932 5.868 5.956 108,592 5.9278 -1.06%
2017-10-17 0 7.520 7.480 7.520 7.440 7.520 1,511,000 11,289,730 7.4717 5.956 5.924 5.956 5.892 5.956 1,907,932 5.9173 0.53%
2017-10-16 0 7.480 7.460 7.480 7.410 7.500 672,000 5,010,900 7.4567 5.924 5.908 5.924 5.868 5.940 848,531 5.9054 0.00%
2017-10-13 0 7.480 7.450 7.470 7.350 7.480 1,599,000 11,842,420 7.4061 5.924 5.900 5.916 5.821 5.924 2,019,049 5.8653 0.13%
2017-10-12 0 7.470 7.440 7.470 7.330 7.470 587,000 4,349,750 7.4101 5.916 5.892 5.916 5.805 5.916 741,202 5.8685 0.95%
2017-10-11 0 7.400 7.400 7.410 7.350 7.490 760,000 5,619,135 7.3936 5.860 5.860 5.868 5.821 5.932 959,648 5.8554 -0.27%
2017-10-10 0 7.420 7.380 7.420 7.330 7.500 457,000 3,387,370 7.4122 5.876 5.845 5.876 5.805 5.940 577,052 5.8701 0.82%
2017-10-09 0 7.360 7.340 7.360 7.300 7.500 485,000 3,582,340 7.3863 5.829 5.813 5.829 5.781 5.940 612,407 5.8496 -2.52%
2017-10-06 0 7.550 7.550 7.560 7.320 7.580 4,353,000 32,724,680 7.5177 5.979 5.979 5.987 5.797 6.003 5,496,512 5.9537 1.21%
2017-10-04 0 7.460 7.460 7.480 7.160 7.510 3,774,000 27,981,770 7.4144 5.908 5.908 5.924 5.670 5.948 4,765,411 5.8718 2.19%
2017-10-03 0 7.300 7.200 7.300 6.810 7.300 3,132,000 22,042,065 7.0377 5.781 5.702 5.781 5.393 5.781 3,954,761 5.5736 7.67%
2017-09-29 0 6.780 6.760 6.780 6.760 6.900 771,000 5,243,990 6.8015 5.369 5.354 5.369 5.354 5.465 973,538 5.3865 -0.73%
2017-09-28 0 6.830 6.830 6.890 6.780 6.990 825,001 5,626,436 6.8199 5.409 5.409 5.457 5.369 5.536 1,041,725 5.4011 0.29%
2017-09-27 0 6.810 6.810 6.860 6.800 6.970 398,000 2,732,970 6.8668 5.393 5.393 5.433 5.385 5.520 502,553 5.4382 0.29%
2017-09-26 0 6.790 6.760 6.780 6.770 6.870 376,000 2,551,490 6.7859 5.377 5.354 5.369 5.362 5.441 474,773 5.3741 -1.31%
2017-09-25 0 6.880 6.890 6.900 6.880 7.000 2,389,000 16,595,985 6.9468 5.449 5.457 5.465 5.449 5.544 3,016,579 5.5016 -2.69%
2017-09-22 0 7.070 7.060 7.070 6.680 7.080 1,340,000 9,140,120 6.8210 5.599 5.591 5.599 5.290 5.607 1,692,011 5.4019 2.02%
2017-09-21 0 6.930 6.900 6.930 6.830 7.030 562,000 3,893,450 6.9278 5.488 5.465 5.488 5.409 5.567 709,635 5.4866 -1.28%
2017-09-20 0 7.020 7.020 7.100 7.000 7.210 913,000 6,477,580 7.0948 5.560 5.560 5.623 5.544 5.710 1,152,841 5.6188 -1.96%
2017-09-19 0 7.160 7.160 7.170 7.100 7.360 2,686,000 19,305,620 7.1875 5.670 5.670 5.678 5.623 5.829 3,391,599 5.6922 1.42%
2017-09-18 0 7.060 7.060 7.100 6.980 7.300 3,684,000 26,179,510 7.1063 5.591 5.591 5.623 5.528 5.781 4,651,769 5.6279 2.92%
2017-09-15 0 6.860 6.700 6.860 6.670 6.860 772,000 5,229,445 6.7739 5.433 5.306 5.433 5.282 5.433 974,801 5.3646 0.88%
2017-09-14 0 6.800 6.770 6.800 6.630 6.820 1,389,000 9,357,240 6.7367 5.385 5.362 5.385 5.251 5.401 1,753,883 5.3352 2.26%
2017-09-13 0 6.650 6.640 6.650 6.330 6.780 923,192 6,132,374 6.6426 5.267 5.259 5.267 5.013 5.369 1,165,710 5.2606 1.53%
2017-09-12 0 6.550 6.550 6.580 6.310 6.800 2,039,000 13,508,250 6.6249 5.187 5.187 5.211 4.997 5.385 2,574,635 5.2467 3.97%
2017-09-11 0 6.300 6.200 6.300 6.070 6.300 2,220,000 13,731,940 6.1856 4.989 4.910 4.989 4.807 4.989 2,803,183 4.8987 1.61%
2017-09-08 0 6.200 6.130 6.200 6.030 6.200 770,000 4,706,710 6.1126 4.910 4.855 4.910 4.775 4.910 972,275 4.8409 1.14%
2017-09-07 0 6.130 6.110 6.130 6.050 6.200 916,000 5,576,030 6.0874 4.855 4.839 4.855 4.791 4.910 1,156,629 4.8209 -0.33%
2017-09-06 0 6.150 6.100 6.150 6.050 6.150 681,000 4,159,190 6.1075 4.871 4.831 4.871 4.791 4.871 859,895 4.8369 0.99%
2017-09-05 0 6.090 6.070 6.090 6.050 6.160 764,000 4,651,550 6.0884 4.823 4.807 4.823 4.791 4.878 964,699 4.8218 -1.14%
2017-09-04 0 6.160 6.150 6.160 6.080 6.160 576,900 3,537,484 6.1319 4.878 4.871 4.878 4.815 4.878 728,449 4.8562 0.16%
2017-09-01 0 6.150 6.110 6.150 6.100 6.260 493,000 3,036,070 6.1584 4.871 4.839 4.871 4.831 4.958 622,509 4.8772 -0.65%
2017-08-31 0 6.190 6.100 6.190 6.030 6.200 2,473,000 15,062,200 6.0907 4.902 4.831 4.902 4.775 4.910 3,122,645 4.8235 2.15%
2017-08-30 0 6.060 6.060 6.080 6.000 6.150 521,000 3,176,020 6.0960 4.799 4.799 4.815 4.752 4.871 657,864 4.8278 1.00%
2017-08-29 0 6.000 6.000 6.100 6.000 6.170 1,290,000 7,825,780 6.0665 4.752 4.752 4.831 4.752 4.886 1,628,877 4.8044 -2.91%
2017-08-28 0 6.180 6.150 6.180 6.020 6.300 1,712,000 10,525,810 6.1483 4.894 4.871 4.894 4.768 4.989 2,161,734 4.8692 -1.90%
2017-08-25 0 6.300 6.280 6.300 6.280 6.420 923,000 5,851,900 6.3401 4.989 4.973 4.989 4.973 5.084 1,165,468 5.0211 -1.33%
2017-08-24 0 6.410 6.380 6.410 6.300 6.680 1,559,000 9,999,205 6.4139 5.057 5.033 5.057 4.970 5.270 1,976,249 5.0597 0.79%
2017-08-22 0 6.360 6.320 6.350 6.300 6.460 656,000 4,165,450 6.3498 5.017 4.986 5.009 4.970 5.096 831,571 5.0091 -1.55%
2017-08-21 0 6.460 6.460 6.470 6.360 6.750 918,000 5,934,280 6.4644 5.096 5.096 5.104 5.017 5.325 1,163,693 5.0995 -4.30%
2017-08-18 0 6.750 6.740 6.750 6.740 6.800 1,024,000 6,917,055 6.7549 5.325 5.317 5.325 5.317 5.364 1,298,062 5.3288 -1.03%
2017-08-17 0 6.820 6.820 6.830 6.800 6.840 506,000 3,444,820 6.8079 5.380 5.380 5.388 5.364 5.396 641,425 5.3706 -0.44%
2017-08-16 0 6.850 6.830 6.850 6.770 6.850 561,000 3,815,270 6.8008 5.404 5.388 5.404 5.341 5.404 711,146 5.3650 0.74%
2017-08-15 0 6.800 6.790 6.800 6.750 6.870 320,000 2,175,350 6.7980 5.364 5.356 5.364 5.325 5.420 405,645 5.3627 0.29%
2017-08-14 0 6.780 6.780 6.790 6.740 6.820 1,026,743 6,983,328 6.8014 5.349 5.349 5.356 5.317 5.380 1,301,540 5.3654 -0.59%
2017-08-11 0 6.820 6.800 6.820 6.800 6.880 1,289,714 8,796,249 6.8203 5.380 5.364 5.380 5.364 5.427 1,634,892 5.3803 -0.58%
2017-08-10 0 6.860 6.860 6.880 6.820 6.930 919,000 6,317,990 6.8749 5.412 5.412 5.427 5.380 5.467 1,164,960 5.4234 -0.87%
2017-08-09 0 6.920 6.920 6.950 6.880 6.970 739,000 5,115,545 6.9223 5.459 5.459 5.483 5.427 5.498 936,785 5.4607 0.87%
2017-08-08 0 6.860 6.820 6.860 6.750 6.930 749,000 5,147,635 6.8727 5.412 5.380 5.412 5.325 5.467 949,462 5.4216 -0.87%
2017-08-07 0 6.920 6.890 6.920 6.820 6.920 1,044,000 7,186,950 6.8841 5.459 5.435 5.459 5.380 5.459 1,323,415 5.4306 0.73%
2017-08-04 0 6.870 6.860 6.870 6.730 6.890 521,000 3,561,330 6.8356 5.420 5.412 5.420 5.309 5.435 660,440 5.3924 0.59%
2017-08-03 0 6.830 6.830 6.850 6.780 6.870 346,000 2,357,300 6.8130 5.388 5.388 5.404 5.349 5.420 438,603 5.3746 -1.01%
2017-08-02 0 6.900 6.800 6.900 6.720 6.910 497,000 3,386,410 6.8137 5.443 5.364 5.443 5.301 5.451 630,017 5.3751 1.47%
2017-08-01 0 6.800 6.770 6.800 6.720 6.860 784,394 5,312,458 6.7727 5.364 5.341 5.364 5.301 5.412 994,328 5.3428 -1.16%
2017-07-31 0 6.880 6.820 6.880 6.690 6.880 695,000 4,712,935 6.7812 5.427 5.380 5.427 5.278 5.427 881,009 5.3495 2.99%
2017-07-28 0 6.680 6.680 6.700 6.620 6.810 862,000 5,758,600 6.6805 5.270 5.270 5.285 5.222 5.372 1,092,705 5.2700 -2.05%
2017-07-27 0 6.820 6.730 6.820 6.720 6.870 664,000 4,504,570 6.7840 5.380 5.309 5.380 5.301 5.420 841,712 5.3517 -2.15%
2017-07-26 0 6.970 6.940 6.960 6.850 6.970 937,000 6,493,865 6.9305 5.498 5.475 5.491 5.404 5.498 1,187,778 5.4672 -0.14%
2017-07-25 0 6.980 6.970 6.980 6.900 7.110 2,175,000 15,172,925 6.9761 5.506 5.498 5.506 5.443 5.609 2,757,115 5.5032 -0.14%
2017-07-24 0 6.990 6.980 6.990 6.930 7.050 1,592,000 11,115,400 6.9820 5.514 5.506 5.514 5.467 5.562 2,018,081 5.5079 -0.99%
2017-07-21 0 7.060 7.000 7.060 6.880 7.060 1,270,000 8,845,755 6.9652 5.569 5.522 5.569 5.427 5.569 1,609,902 5.4946 2.62%
2017-07-20 0 6.880 6.850 6.880 6.820 7.000 1,643,000 11,329,790 6.8958 5.427 5.404 5.427 5.380 5.522 2,082,731 5.4399 -1.01%
2017-07-19 0 6.950 6.950 6.960 6.840 7.200 1,784,750 12,505,787 7.0070 5.483 5.483 5.491 5.396 5.680 2,262,419 5.5276 -1.00%
2017-07-18 0 7.020 7.000 7.010 6.770 7.040 2,738,000 19,018,760 6.9462 5.538 5.522 5.530 5.341 5.554 3,470,796 5.4797 4.00%
2017-07-17 0 6.750 6.730 6.750 6.700 6.800 1,950,000 13,165,940 6.7518 5.325 5.309 5.325 5.285 5.364 2,471,896 5.3263 0.30%
2017-07-14 0 6.730 6.730 6.750 6.710 6.780 2,509,000 16,878,645 6.7272 5.309 5.309 5.325 5.293 5.349 3,180,506 5.3069 -0.88%
2017-07-13 0 6.790 6.790 6.820 6.700 6.900 1,104,000 7,537,022 6.8270 5.356 5.356 5.380 5.285 5.443 1,399,474 5.3856 -1.16%
2017-07-12 0 6.870 6.850 6.870 6.700 6.900 1,077,000 7,375,700 6.8484 5.420 5.404 5.420 5.285 5.443 1,365,247 5.4025 2.84%
2017-07-11 0 6.680 6.670 6.700 6.500 6.900 3,388,000 22,601,247 6.6710 5.270 5.262 5.285 5.128 5.443 4,294,761 5.2625 -2.34%
2017-07-10 0 6.840 6.820 6.840 6.820 7.250 4,482,000 31,286,942 6.9806 5.396 5.380 5.396 5.380 5.719 5,681,558 5.5068 -5.66%
2017-07-07 0 7.250 7.220 7.250 7.180 7.300 4,666,000 33,849,620 7.2545 5.719 5.696 5.719 5.664 5.759 5,914,804 5.7229 -1.63%
2017-07-06 0 7.370 7.330 7.370 7.230 7.390 3,654,000 26,617,775 7.2846 5.814 5.782 5.814 5.704 5.830 4,631,953 5.7466 1.66%
2017-07-05 0 7.250 7.220 7.250 7.100 7.300 1,757,000 12,708,187 7.2329 5.719 5.696 5.719 5.601 5.759 2,227,242 5.7058 1.54%
2017-07-04 0 7.140 7.120 7.180 7.100 7.430 4,192,000 30,484,549 7.2721 5.633 5.617 5.664 5.601 5.861 5,313,943 5.7367 -2.19%
2017-07-03 0 7.300 7.280 7.300 6.740 7.370 8,115,192 58,195,334 7.1712 5.759 5.743 5.759 5.317 5.814 10,287,134 5.6571 8.15%
2017-06-30 0 6.750 6.740 6.750 6.470 6.750 6,161,968 41,149,768 6.6780 5.325 5.317 5.325 5.104 5.325 7,811,151 5.2681 2.27%
2017-06-29 0 6.600 6.540 6.600 5.990 6.630 9,115,000 57,754,240 6.3362 5.207 5.159 5.207 4.725 5.230 11,554,530 4.9984 11.86%
2017-06-28 0 5.900 5.880 5.900 5.860 5.990 657,000 3,873,940 5.8964 4.654 4.639 4.654 4.623 4.725 832,839 4.6515 -0.51%
2017-06-27 0 5.930 5.850 5.930 5.850 6.000 753,000 4,436,970 5.8924 4.678 4.615 4.678 4.615 4.733 954,532 4.6483 -1.00%
2017-06-26 0 5.990 5.970 5.990 5.910 6.000 1,458,000 8,683,540 5.9558 4.725 4.710 4.725 4.662 4.733 1,848,218 4.6983 0.67%
2017-06-23 0 5.950 5.910 5.950 5.840 5.950 1,864,000 11,008,350 5.9058 4.694 4.662 4.694 4.607 4.694 2,362,879 4.6589 2.23%
2017-06-22 0 5.820 5.800 5.820 5.730 5.820 1,007,000 5,836,945 5.7964 4.591 4.575 4.591 4.520 4.591 1,276,513 4.5726 1.39%
2017-06-21 0 5.740 5.740 5.750 5.710 5.770 901,000 5,174,700 5.7433 4.528 4.528 4.536 4.504 4.552 1,142,143 4.5307 -0.35%
2017-06-20 0 5.760 5.750 5.760 5.700 5.780 1,048,000 6,030,000 5.7538 4.544 4.536 4.544 4.497 4.560 1,328,486 4.5390 0.35%
2017-06-19 0 5.740 5.710 5.740 5.620 5.750 754,000 4,295,225 5.6966 4.528 4.504 4.528 4.433 4.536 955,800 4.4939 0.53%
2017-06-16 0 5.710 5.710 5.720 5.580 5.710 1,138,528 6,461,020 5.6749 4.504 4.504 4.512 4.402 4.504 1,443,243 4.4767 1.42%
2017-06-15 0 5.630 5.630 5.640 5.530 5.650 1,953,000 10,903,772 5.5831 4.441 4.441 4.449 4.362 4.457 2,475,699 4.4043 0.90%
2017-06-14 0 5.580 5.570 5.580 5.570 5.600 419,000 2,336,405 5.5761 4.402 4.394 4.402 4.394 4.418 531,141 4.3988 -0.53%
2017-06-13 0 5.610 5.600 5.610 5.590 5.650 331,000 1,857,978 5.6132 4.426 4.418 4.426 4.410 4.457 419,589 4.4281 -0.36%
2017-06-12 0 5.630 5.620 5.630 5.560 5.660 603,000 3,371,110 5.5906 4.441 4.433 4.441 4.386 4.465 764,386 4.4102 0.00%
2017-06-09 0 5.630 5.600 5.630 5.600 5.690 301,350 1,695,475 5.6263 4.441 4.418 4.441 4.418 4.489 382,003 4.4384 -0.71%
2017-06-08 0 5.670 5.670 5.680 5.610 5.710 387,000 2,195,790 5.6739 4.473 4.473 4.481 4.426 4.504 490,576 4.4759 0.53%
2017-06-07 0 5.640 5.600 5.640 5.560 5.800 3,150,888 17,743,536 5.6313 4.449 4.418 4.449 4.386 4.575 3,994,189 4.4423 -3.26%
2017-06-06 0 5.830 5.810 5.830 5.770 5.950 955,000 5,588,335 5.8517 4.599 4.583 4.599 4.552 4.694 1,210,595 4.6162 -1.85%
2017-06-05 0 5.940 5.910 5.940 5.830 5.980 738,000 4,360,530 5.9086 4.686 4.662 4.686 4.599 4.717 935,518 4.6611 -0.34%
2017-06-02 0 5.960 5.950 5.960 5.800 5.990 1,610,000 9,517,810 5.9117 4.702 4.694 4.702 4.575 4.725 2,040,899 4.6635 0.00%
2017-06-01 0 5.960 5.890 5.960 5.870 6.040 1,627,482 9,669,439 5.9413 4.702 4.646 4.702 4.631 4.765 2,063,060 4.6869 0.68%
2017-05-31 0 5.920 5.910 5.920 5.800 5.930 729,008 4,276,691 5.8665 4.670 4.662 4.670 4.575 4.678 924,119 4.6279 0.34%
2017-05-29 0 5.900 5.900 5.920 5.620 5.980 4,227,000 24,788,252 5.8643 4.654 4.654 4.670 4.433 4.717 5,358,310 4.6261 6.12%
2017-05-26 0 5.560 5.550 5.620 5.550 5.650 1,067,000 5,972,763 5.5977 4.386 4.378 4.433 4.378 4.457 1,352,571 4.4159 -1.59%
2017-05-25 0 5.650 5.650 5.660 5.550 5.730 1,018,000 5,747,422 5.6458 4.457 4.457 4.465 4.378 4.520 1,290,457 4.4538 0.36%
2017-05-24 0 5.630 5.610 5.650 5.550 5.660 747,000 4,194,683 5.6154 4.441 4.426 4.457 4.378 4.465 946,926 4.4298 -0.35%
2017-05-23 0 5.650 5.650 5.670 5.610 5.800 984,000 5,591,056 5.6820 4.457 4.457 4.473 4.426 4.575 1,247,357 4.4823 -2.92%
2017-05-22 0 5.820 5.800 5.820 5.800 5.970 300,000 1,747,165 5.8239 4.591 4.575 4.591 4.575 4.710 380,292 4.5943 -1.02%
2017-05-19 0 5.880 5.840 5.880 5.840 5.930 705,000 4,137,475 5.8688 4.639 4.607 4.639 4.607 4.678 893,686 4.6297 0.34%
2017-05-18 0 5.860 5.830 5.860 5.830 5.910 771,000 4,516,800 5.8584 4.623 4.599 4.623 4.599 4.662 977,350 4.6215 -0.85%
2017-05-17 0 5.910 5.900 5.910 5.890 5.990 731,000 4,320,075 5.9098 4.662 4.654 4.662 4.646 4.725 926,644 4.6621 -0.17%
2017-05-16 0 5.920 5.900 5.920 5.890 5.970 595,000 3,516,750 5.9105 4.670 4.654 4.670 4.646 4.710 754,245 4.6626 -0.50%
2017-05-15 0 5.950 5.940 5.950 5.930 5.980 527,000 3,134,155 5.9472 4.694 4.686 4.694 4.678 4.717 668,046 4.6915 -0.17%
2017-05-12 0 5.960 5.960 5.990 5.950 6.030 216,000 1,294,250 5.9919 4.702 4.702 4.725 4.694 4.757 273,810 4.7268 -0.50%
2017-05-11 0 5.990 5.960 6.000 5.900 6.140 617,000 3,696,855 5.9917 4.725 4.702 4.733 4.654 4.844 782,133 4.7266 0.17%
2017-05-10 0 5.980 5.970 5.980 5.950 6.000 444,000 2,650,480 5.9695 4.717 4.710 4.717 4.694 4.733 562,832 4.7092 0.17%
2017-05-09 0 5.970 5.960 5.970 5.960 6.050 1,155,000 6,937,210 6.0062 4.710 4.702 4.710 4.702 4.773 1,464,123 4.7381 -0.50%
2017-05-08 0 6.000 6.000 6.010 5.900 6.010 820,000 4,893,610 5.9678 4.733 4.733 4.741 4.654 4.741 1,039,464 4.7078 1.87%
2017-05-05 0 5.890 5.860 5.890 5.840 6.020 915,000 5,401,265 5.9030 4.646 4.623 4.646 4.607 4.749 1,159,890 4.6567 -0.84%
2017-05-04 0 5.940 5.930 5.950 5.920 6.050 482,737 2,896,151 5.9994 4.686 4.678 4.694 4.670 4.773 611,936 4.7328 -1.82%
2017-05-02 0 6.050 6.030 6.050 6.050 6.170 833,000 5,068,745 6.0849 4.773 4.757 4.773 4.773 4.867 1,055,943 4.8002 -0.49%
2017-04-28 0 6.080 6.040 6.080 6.000 6.100 1,036,000 6,272,707 6.0547 4.796 4.765 4.796 4.733 4.812 1,313,274 4.7764 2.01%
2017-04-27 0 5.960 5.960 5.970 5.920 6.040 274,000 1,642,285 5.9937 4.702 4.702 4.710 4.670 4.765 347,333 4.7283 -1.00%
2017-04-26 0 6.020 6.000 6.020 5.820 6.040 826,000 4,906,730 5.9404 4.749 4.733 4.749 4.591 4.765 1,047,070 4.6862 0.17%
2017-04-25 0 6.010 6.000 6.010 5.890 6.010 406,000 2,426,050 5.9755 4.741 4.733 4.741 4.646 4.741 514,661 4.7139 2.21%
2017-04-24 0 5.880 5.880 5.890 5.830 5.920 429,000 2,522,570 5.8801 4.639 4.639 4.646 4.599 4.670 543,817 4.6386 -0.68%
2017-04-21 0 5.920 5.920 5.930 5.820 6.000 751,000 4,440,010 5.9121 4.670 4.670 4.678 4.591 4.733 951,997 4.6639 -1.66%
2017-04-20 0 6.020 6.010 6.020 6.000 6.090 324,000 1,953,585 6.0296 4.749 4.741 4.749 4.733 4.804 410,715 4.7565 0.33%
2017-04-19 0 6.000 5.990 6.000 5.950 6.060 285,000 1,706,165 5.9865 4.733 4.725 4.733 4.694 4.781 361,277 4.7226 -1.32%
2017-04-18 0 6.080 6.000 6.090 5.920 6.080 539,000 3,204,545 5.9454 4.796 4.733 4.804 4.670 4.796 683,257 4.6901 2.88%
2017-04-13 0 5.910 5.910 5.930 5.900 6.020 1,643,000 9,813,020 5.9726 4.662 4.662 4.678 4.654 4.749 2,082,731 4.7116 -1.17%
2017-04-12 0 5.980 5.980 6.030 5.940 6.060 228,000 1,363,740 5.9813 4.717 4.717 4.757 4.686 4.781 289,022 4.7185 -0.17%
2017-04-11 0 5.990 5.920 5.990 5.920 6.190 262,000 1,569,240 5.9895 4.725 4.670 4.725 4.670 4.883 332,121 4.7249 -1.48%
2017-04-10 0 6.080 6.030 6.080 5.910 6.130 674,032 4,074,553 6.0450 4.796 4.757 4.796 4.662 4.836 854,429 4.7687 0.66%
2017-04-07 0 6.040 6.000 6.040 5.850 6.130 1,458,000 8,685,600 5.9572 4.765 4.733 4.765 4.615 4.836 1,848,218 4.6994 3.25%
2017-04-06 0 5.850 5.840 5.850 5.830 5.890 785,000 4,601,300 5.8615 4.615 4.607 4.615 4.599 4.646 995,097 4.6240 0.69%
2017-04-05 0 5.810 5.800 5.850 5.740 5.890 1,746,443 10,137,291 5.8045 4.583 4.575 4.615 4.528 4.646 2,213,859 4.5790 -1.53%
2017-04-03 0 5.900 5.890 5.900 5.880 6.000 980,000 5,802,710 5.9211 4.654 4.646 4.654 4.639 4.733 1,242,286 4.6710 -1.50%
2017-03-31 0 5.990 5.980 5.990 5.970 6.010 410,000 2,456,225 5.9908 4.725 4.717 4.725 4.710 4.741 519,732 4.7259 -0.50%
2017-03-30 0 6.020 6.010 6.020 5.950 6.020 361,000 2,167,710 6.0047 4.749 4.741 4.749 4.694 4.749 457,618 4.7369 0.00%
2017-03-29 0 6.020 6.020 6.050 6.010 6.110 524,000 3,165,370 6.0408 4.749 4.749 4.773 4.741 4.820 664,243 4.7654 0.17%
2017-03-28 0 6.010 6.010 6.030 5.980 6.110 1,000,000 6,008,860 6.0089 4.741 4.741 4.757 4.717 4.820 1,267,639 4.7402 -1.80%
2017-03-27 0 6.120 6.110 6.120 6.100 6.250 1,159,000 7,154,010 6.1726 4.828 4.820 4.828 4.812 4.930 1,469,194 4.8693 -2.24%
2017-03-24 0 6.260 6.190 6.260 6.180 6.260 367,000 2,283,960 6.2233 4.938 4.883 4.938 4.875 4.938 465,224 4.9094 1.46%
2017-03-23 0 6.170 6.170 6.200 6.130 6.280 2,166,000 13,465,210 6.2166 4.867 4.867 4.891 4.836 4.954 2,745,706 4.9041 0.33%
2017-03-22 0 6.150 6.150 6.200 6.120 6.220 1,188,000 7,360,482 6.1957 4.852 4.852 4.891 4.828 4.907 1,505,955 4.8876 -1.60%
2017-03-21 0 6.250 6.250 6.260 6.190 6.270 670,000 4,178,325 6.2363 4.930 4.930 4.938 4.883 4.946 849,318 4.9196 -0.32%
2017-03-20 0 6.270 6.240 6.270 6.110 6.360 2,189,000 13,670,660 6.2452 4.946 4.923 4.946 4.820 5.017 2,774,862 4.9266 1.95%
2017-03-17 0 6.150 6.140 6.150 6.150 6.320 14,842,000 91,776,620 6.1836 4.852 4.844 4.852 4.852 4.986 18,814,299 4.8780 -2.38%
2017-03-16 0 6.300 6.300 6.310 6.270 6.330 4,952,000 31,192,185 6.2989 4.970 4.970 4.978 4.946 4.994 6,277,349 4.9690 0.32%
2017-03-15 0 6.280 6.270 6.280 6.220 6.390 2,863,000 17,957,727 6.2723 4.954 4.946 4.954 4.907 5.041 3,629,251 4.9481 -0.63%
2017-03-14 0 6.320 6.320 6.360 6.240 6.430 6,628,000 41,830,495 6.3112 4.986 4.986 5.017 4.923 5.072 8,401,912 4.9787 1.44%
2017-03-13 0 6.230 6.220 6.260 6.010 6.400 7,564,000 47,479,900 6.2771 4.915 4.907 4.938 4.741 5.049 9,588,422 4.9518 6.50%
2017-03-10 0 5.850 5.850 5.880 5.830 5.880 867,000 5,090,970 5.8719 4.615 4.615 4.639 4.599 4.639 1,099,043 4.6322 -1.35%
2017-03-09 0 5.930 5.920 5.930 5.800 5.950 1,028,000 6,094,510 5.9285 4.678 4.670 4.678 4.575 4.694 1,303,133 4.6768 2.24%
2017-03-08 0 5.800 5.800 5.810 5.800 5.870 992,010 5,776,667 5.8232 4.575 4.575 4.583 4.575 4.631 1,257,511 4.5937 -0.85%
2017-03-07 0 5.850 5.850 5.860 5.850 5.930 1,197,000 7,033,170 5.8757 4.615 4.615 4.623 4.615 4.678 1,517,364 4.6351 -1.02%
2017-03-06 0 5.910 5.910 5.930 5.900 6.000 924,000 5,480,350 5.9311 4.662 4.662 4.678 4.654 4.733 1,171,298 4.6789 -1.34%
2017-03-03 0 5.990 5.980 5.990 5.950 6.090 840,000 5,040,130 6.0002 4.725 4.717 4.725 4.694 4.804 1,064,817 4.7333 -0.66%
2017-03-02 0 6.030 6.030 6.040 6.030 6.080 319,000 1,931,030 6.0534 4.757 4.757 4.765 4.757 4.796 404,377 4.7753 0.00%
2017-03-01 0 6.030 6.020 6.030 6.020 6.180 333,000 2,032,270 6.1029 4.757 4.749 4.757 4.749 4.875 422,124 4.8144 -1.31%
2017-02-28 0 6.110 6.080 6.110 6.060 6.140 1,056,000 6,429,460 6.0885 4.820 4.796 4.820 4.781 4.844 1,338,627 4.8030 -0.16%
2017-02-27 0 6.120 6.120 6.130 6.050 6.130 1,200,000 7,331,570 6.1096 4.828 4.828 4.836 4.773 4.836 1,521,167 4.8197 0.99%
2017-02-24 0 6.060 6.050 6.070 5.970 6.100 2,228,471 13,409,521 6.0174 4.781 4.773 4.788 4.710 4.812 2,824,897 4.7469 1.51%
2017-02-23 0 5.970 5.960 5.970 5.930 6.100 2,070,000 12,391,865 5.9864 4.710 4.702 4.710 4.678 4.812 2,624,013 4.7225 -2.77%
2017-02-22 0 6.140 6.140 6.150 6.140 6.230 532,000 3,287,905 6.1803 4.844 4.844 4.852 4.844 4.915 674,384 4.8754 -0.97%
2017-02-21 0 6.200 6.190 6.200 6.180 6.380 1,141,000 7,104,659 6.2267 4.891 4.883 4.891 4.875 5.033 1,446,376 4.9120 -2.82%
2017-02-20 0 6.380 6.370 6.400 6.380 6.470 515,000 3,302,170 6.4120 5.033 5.025 5.049 5.033 5.104 652,834 5.0582 -1.54%
2017-02-17 0 6.480 6.460 6.480 6.420 6.580 730,128 4,736,972 6.4879 5.112 5.096 5.112 5.065 5.191 925,539 5.1181 -0.15%
2017-02-16 0 6.490 6.490 6.500 6.460 6.580 460,128 2,989,117 6.4963 5.120 5.120 5.128 5.096 5.191 583,276 5.1247 -0.61%
2017-02-15 0 6.530 6.460 6.530 6.400 6.580 853,000 5,536,585 6.4907 5.151 5.096 5.151 5.049 5.191 1,081,296 5.1203 0.46%
2017-02-14 0 6.500 6.460 6.500 6.400 6.520 1,042,000 6,723,520 6.4525 5.128 5.096 5.128 5.049 5.143 1,320,880 5.0902 0.62%
2017-02-13 0 6.460 6.460 6.480 6.440 6.600 971,000 6,304,170 6.4925 5.096 5.096 5.112 5.080 5.207 1,230,878 5.1217 -1.07%
2017-02-10 0 6.530 6.520 6.530 6.330 6.580 1,929,400 12,548,080 6.5036 5.151 5.143 5.151 4.994 5.191 2,445,783 5.1305 2.83%
2017-02-09 0 6.350 6.320 6.350 6.200 6.430 1,554,000 9,851,910 6.3397 5.009 4.986 5.009 4.891 5.072 1,969,911 5.0012 0.63%
2017-02-08 0 6.310 6.310 6.320 6.310 6.580 3,288,000 21,346,760 6.4923 4.978 4.978 4.986 4.978 5.191 4,167,997 5.1216 -2.62%
2017-02-07 0 6.480 6.460 6.480 5.990 6.620 6,887,000 44,174,990 6.4143 5.112 5.096 5.112 4.725 5.222 8,730,230 5.0600 6.75%
2017-02-06 0 6.070 6.060 6.070 5.670 6.080 4,039,000 23,542,510 5.8288 4.788 4.781 4.788 4.473 4.796 5,119,994 4.5982 7.82%
2017-02-03 0 5.630 5.630 5.640 5.520 5.740 2,617,700 14,763,400 5.6398 4.441 4.441 4.449 4.355 4.528 3,318,299 4.4491 1.08%
2017-02-02 0 5.570 5.550 5.570 5.500 5.630 2,302,100 12,818,543 5.5682 4.394 4.378 4.394 4.339 4.441 2,918,232 4.3926 -0.89%
2017-02-01 0 5.620 5.620 5.650 5.570 6.130 3,648,660 20,825,451 5.7077 4.433 4.433 4.457 4.394 4.836 4,625,184 4.5026 -8.32%
2017-01-27 0 6.130 6.130 6.150 6.070 6.160 344,605 2,114,714 6.1366 4.836 4.836 4.852 4.788 4.859 436,835 4.8410 -0.97%
2017-01-26 0 6.190 6.190 6.200 6.160 6.290 839,000 5,193,830 6.1905 4.883 4.883 4.891 4.859 4.962 1,063,549 4.8835 -0.96%
2017-01-25 0 6.250 6.240 6.250 6.190 6.370 1,361,000 8,515,335 6.2567 4.930 4.923 4.930 4.883 5.025 1,725,257 4.9357 0.00%
2017-01-24 0 6.250 6.230 6.250 6.220 6.280 1,422,000 8,892,970 6.2538 4.930 4.915 4.930 4.907 4.954 1,802,583 4.9335 0.32%
2017-01-23 0 6.230 6.220 6.230 6.190 6.280 1,996,000 12,420,334 6.2226 4.915 4.907 4.915 4.883 4.954 2,530,208 4.9088 0.16%
2017-01-20 0 6.220 6.180 6.220 6.180 6.320 1,145,762 7,138,625 6.2305 4.907 4.875 4.907 4.875 4.986 1,452,413 4.9150 0.00%
2017-01-19 0 6.220 6.220 6.290 6.210 6.490 2,220,000 13,972,590 6.2940 4.907 4.907 4.962 4.899 5.120 2,814,159 4.9651 -3.72%
2017-01-18 0 6.460 6.460 6.480 6.450 6.630 225,000 1,461,505 6.4956 5.096 5.096 5.112 5.088 5.230 285,219 5.1242 -0.62%
2017-01-17 0 6.500 6.490 6.500 6.430 6.610 703,000 4,567,620 6.4973 5.128 5.120 5.128 5.072 5.214 891,150 5.1255 1.56%
2017-01-16 0 6.400 6.390 6.400 6.400 6.610 368,000 2,377,360 6.4602 5.049 5.041 5.049 5.049 5.214 466,491 5.0963 -2.74%
2017-01-13 0 6.580 6.580 6.590 6.580 6.780 771,000 5,120,262 6.6411 5.191 5.191 5.199 5.191 5.349 977,350 5.2389 -2.66%
2017-01-12 0 6.760 6.760 6.800 6.660 6.800 265,205 1,775,431 6.6946 5.333 5.333 5.364 5.254 5.364 336,184 5.2811 0.45%
2017-01-11 0 6.730 6.690 6.730 6.690 6.870 330,000 2,226,650 6.7474 5.309 5.278 5.309 5.278 5.420 418,321 5.3228 -1.32%
2017-01-10 0 6.820 6.810 6.820 6.800 6.970 535,000 3,649,810 6.8221 5.380 5.372 5.380 5.364 5.498 678,187 5.3817 -1.16%
2017-01-09 0 6.900 6.900 6.930 6.900 6.980 128,000 885,390 6.9171 5.443 5.443 5.467 5.443 5.506 162,258 5.4567 -0.14%
2017-01-06 0 6.910 6.880 6.910 6.820 6.950 901,000 6,217,955 6.9012 5.451 5.427 5.451 5.380 5.483 1,142,143 5.4441 -0.29%
2017-01-05 0 6.930 6.930 6.940 6.700 6.990 1,193,000 8,245,020 6.9112 5.467 5.467 5.475 5.285 5.514 1,512,293 5.4520 4.21%
2017-01-04 0 6.650 6.640 6.650 6.410 6.690 715,000 4,714,235 6.5933 5.246 5.238 5.246 5.057 5.278 906,362 5.2013 1.99%
2017-01-03 0 6.520 6.520 6.530 6.440 6.570 180,000 1,169,930 6.4996 5.143 5.143 5.151 5.080 5.183 228,175 5.1273 1.40%
2016-12-30 0 6.430 6.430 6.450 6.220 6.480 1,224,000 7,782,544 6.3583 5.072 5.072 5.088 4.907 5.112 1,551,590 5.0159 1.74%
2016-12-29 0 6.320 6.280 6.330 6.240 6.320 647,000 4,068,630 6.2885 4.986 4.954 4.994 4.923 4.986 820,162 4.9608 0.80%
2016-12-28 0 6.270 6.270 6.280 6.150 6.470 509,710 3,175,767 6.2305 4.946 4.946 4.954 4.852 5.104 646,128 4.9151 0.64%
2016-12-23 0 6.230 6.210 6.230 6.210 6.310 357,000 2,223,750 6.2290 4.915 4.899 4.915 4.899 4.978 452,547 4.9139 -0.48%
2016-12-22 0 6.260 6.250 6.260 6.220 6.570 1,524,000 9,606,110 6.3032 4.938 4.930 4.938 4.907 5.183 1,931,882 4.9724 -4.28%
2016-12-21 0 6.540 6.520 6.540 6.500 6.730 831,000 5,453,280 6.5623 5.159 5.143 5.159 5.128 5.309 1,053,408 5.1768 -2.39%
2016-12-20 0 6.700 6.680 6.700 6.540 6.740 1,054,000 7,008,390 6.6493 5.285 5.270 5.285 5.159 5.317 1,336,092 5.2454 2.45%
2016-12-19 0 6.540 6.520 6.540 6.500 6.610 854,346 5,594,293 6.5480 5.159 5.143 5.159 5.128 5.214 1,083,002 5.1655 -0.15%
2016-12-16 0 6.550 6.550 6.570 6.550 6.610 876,000 5,753,170 6.5675 5.167 5.167 5.183 5.167 5.214 1,110,452 5.1809 -0.76%
2016-12-15 0 6.600 6.590 6.600 6.570 6.780 796,000 5,317,020 6.6797 5.207 5.199 5.207 5.183 5.349 1,009,041 5.2694 -3.65%
2016-12-14 0 6.850 6.810 6.850 6.770 6.980 1,183,000 8,090,830 6.8392 5.404 5.372 5.404 5.341 5.506 1,499,617 5.3953 -2.00%
2016-12-13 0 6.990 6.990 7.000 6.880 7.280 2,083,000 14,430,000 6.9275 5.514 5.514 5.522 5.427 5.743 2,640,492 5.4649 -1.55%
2016-12-12 0 7.100 7.080 7.100 7.010 7.340 838,000 5,989,200 7.1470 5.601 5.585 5.601 5.530 5.790 1,062,282 5.6381 -2.07%
2016-12-09 0 7.250 7.230 7.250 7.220 7.320 931,192 6,751,249 7.2501 5.719 5.704 5.719 5.696 5.775 1,180,415 5.7194 -1.23%
2016-12-08 0 7.340 7.340 7.350 7.320 7.410 783,000 5,751,450 7.3454 5.790 5.790 5.798 5.775 5.846 992,561 5.7946 0.27%
2016-12-07 0 7.320 7.300 7.320 7.290 7.420 1,177,000 8,601,970 7.3084 5.775 5.759 5.775 5.751 5.853 1,492,011 5.7654 0.27%
2016-12-06 0 7.300 7.290 7.300 7.260 7.450 1,424,000 10,420,290 7.3176 5.759 5.751 5.759 5.727 5.877 1,805,118 5.7726 -1.75%
2016-12-05 0 7.430 7.390 7.430 7.380 7.530 761,000 5,652,190 7.4273 5.861 5.830 5.861 5.822 5.940 964,673 5.8592 -1.59%
2016-12-02 0 7.550 7.520 7.550 7.480 7.550 1,507,000 11,306,490 7.5026 5.956 5.932 5.956 5.901 5.956 1,910,332 5.9186 -0.13%
2016-12-01 0 7.560 7.550 7.560 7.540 7.650 1,445,000 10,934,640 7.5672 5.964 5.956 5.964 5.948 6.035 1,831,738 5.9695 -0.92%
2016-11-30 0 7.630 7.590 7.630 7.530 7.780 1,064,000 8,081,360 7.5953 6.019 5.988 6.019 5.940 6.137 1,348,768 5.9917 -0.78%
2016-11-29 0 7.690 7.630 7.690 7.600 7.800 1,651,192 12,686,714 7.6834 6.066 6.019 6.066 5.995 6.153 2,093,115 6.0612 -2.90%
2016-11-28 0 7.920 7.900 7.920 7.630 8.060 2,430,520 19,187,863 7.8946 6.248 6.232 6.248 6.019 6.358 3,081,022 6.2278 4.35%
2016-11-25 0 7.590 7.590 7.640 7.580 7.650 945,000 7,182,900 7.6010 5.988 5.988 6.027 5.980 6.035 1,197,919 5.9961 -0.13%
2016-11-24 0 7.600 7.600 7.610 7.540 7.640 530,000 4,026,120 7.5965 5.995 5.995 6.003 5.948 6.027 671,849 5.9926 0.53%
2016-11-23 0 7.560 7.550 7.560 7.550 7.630 885,000 6,723,450 7.5971 5.964 5.956 5.964 5.956 6.019 1,121,861 5.9931 -0.53%
2016-11-22 0 7.600 7.600 7.610 7.510 7.680 987,000 7,467,280 7.5656 5.995 5.995 6.003 5.924 6.059 1,251,160 5.9683 -0.13%
2016-11-21 0 7.610 7.590 7.610 7.530 7.880 1,188,000 9,025,950 7.5976 6.003 5.988 6.003 5.940 6.216 1,505,955 5.9935 -2.44%
2016-11-18 0 7.800 7.630 7.800 7.560 7.800 1,433,000 10,912,340 7.6150 6.153 6.019 6.153 5.964 6.153 1,816,527 6.0073 2.50%
2016-11-17 0 7.610 7.600 7.610 7.510 7.650 1,030,000 7,835,574 7.6074 6.003 5.995 6.003 5.924 6.035 1,305,668 6.0012 0.26%
2016-11-16 0 7.590 7.580 7.590 7.580 7.720 206,000 1,574,480 7.6431 5.988 5.980 5.988 5.980 6.090 261,134 6.0294 -1.30%
2016-11-15 0 7.690 7.650 7.690 7.500 7.700 997,000 7,624,540 7.6475 6.066 6.035 6.066 5.917 6.074 1,263,836 6.0329 2.53%
2016-11-14 0 7.500 7.500 7.540 7.410 7.550 1,034,000 7,737,250 7.4828 5.917 5.917 5.948 5.846 5.956 1,310,739 5.9030 0.40%
2016-11-11 0 7.470 7.460 7.470 7.380 7.650 3,244,000 24,187,100 7.4559 5.893 5.885 5.893 5.822 6.035 4,112,221 5.8818 -1.06%
2016-11-10 0 7.550 7.540 7.550 7.530 7.920 3,726,000 28,484,260 7.6447 5.956 5.948 5.956 5.940 6.248 4,723,223 6.0307 -1.95%
2016-11-09 0 7.700 7.700 7.780 7.580 8.080 3,587,000 27,478,150 7.6605 6.074 6.074 6.137 5.980 6.374 4,547,021 6.0431 -3.14%
2016-11-08 0 7.950 7.930 7.950 7.910 7.960 440,000 3,493,300 7.9393 6.272 6.256 6.272 6.240 6.279 557,761 6.2631 -0.63%
2016-11-07 0 8.000 7.920 8.000 7.780 8.000 1,030,000 8,094,960 7.8592 6.311 6.248 6.311 6.137 6.311 1,305,668 6.1999 0.38%
2016-11-04 0 7.970 7.900 7.980 7.900 8.090 580,000 4,625,940 7.9758 6.287 6.232 6.295 6.232 6.382 735,231 6.2918 -1.48%
2016-11-03 0 8.090 8.080 8.090 7.940 8.140 1,686,000 13,589,120 8.0600 6.382 6.374 6.382 6.264 6.421 2,137,239 6.3583 0.37%
2016-11-02 0 8.060 8.060 8.070 7.860 8.120 1,345,000 10,782,300 8.0166 6.358 6.358 6.366 6.201 6.406 1,704,975 6.3240 0.75%
2016-11-01 0 8.000 8.000 8.020 7.880 8.090 1,340,000 10,718,478 7.9989 6.311 6.311 6.327 6.216 6.382 1,698,636 6.3100 0.76%
2016-10-31 0 7.940 7.920 7.940 7.730 8.070 2,145,921 16,996,709 7.9205 6.264 6.248 6.264 6.098 6.366 2,720,253 6.2482 -2.46%
2016-10-28 0 8.140 8.130 8.140 7.400 8.140 6,675,500 52,354,640 7.8428 6.421 6.413 6.421 5.838 6.421 8,462,125 6.1869 5.99%
2016-10-27 0 7.680 7.660 7.680 7.530 7.770 2,470,000 18,902,500 7.6528 6.059 6.043 6.059 5.940 6.130 3,131,068 6.0371 1.32%
2016-10-26 0 7.580 7.530 7.580 7.380 7.690 5,212,697 39,074,743 7.4961 5.980 5.940 5.980 5.822 6.066 6,607,818 5.9134 -1.43%
2016-10-25 0 7.690 7.680 7.690 7.680 7.940 5,288,600 40,994,702 7.7515 6.066 6.059 6.066 6.059 6.264 6,704,036 6.1149 -3.15%
2016-10-24 0 7.940 7.930 7.940 7.940 8.330 3,370,000 26,975,445 8.0046 6.264 6.256 6.264 6.264 6.571 4,271,944 6.3146 -3.87%
2016-10-20 0 8.260 8.260 8.270 8.200 8.420 1,511,000 12,435,340 8.2299 6.516 6.516 6.524 6.469 6.642 1,915,403 6.4923 0.12%
2016-10-19 0 8.250 8.230 8.250 8.200 8.450 2,748,000 22,670,445 8.2498 6.508 6.492 6.508 6.469 6.666 3,483,472 6.5080 -2.02%
2016-10-18 0 8.420 8.420 8.430 8.240 8.450 3,254,224 27,287,486 8.3853 6.642 6.642 6.650 6.500 6.666 4,125,181 6.6149 2.31%
2016-10-17 0 8.230 8.200 8.230 7.910 8.290 2,983,000 24,337,485 8.1587 6.492 6.469 6.492 6.240 6.540 3,781,367 6.4362 2.87%
2016-10-14 0 8.000 7.970 8.000 7.580 8.000 6,407,000 50,023,170 7.8076 6.311 6.287 6.311 5.980 6.311 8,121,763 6.1592 2.30%
2016-10-13 0 7.820 7.820 7.830 7.820 8.220 7,089,800 56,603,946 7.9839 6.169 6.169 6.177 6.169 6.484 8,987,307 6.2982 -4.63%
2016-10-12 0 8.200 8.190 8.200 7.900 8.900 9,784,000 80,224,035 8.1995 6.469 6.461 6.469 6.232 7.021 12,402,581 6.4683 -7.97%
2016-10-11 0 8.910 8.860 8.910 8.830 9.150 2,876,000 25,673,795 8.9269 7.029 6.989 7.029 6.966 7.218 3,645,730 7.0422 -0.78%
2016-10-07 0 8.980 8.970 8.980 8.810 9.440 2,780,900 25,255,460 9.0818 7.084 7.076 7.084 6.950 7.447 3,525,177 7.1643 -3.44%
2016-10-06 0 9.300 9.300 9.320 9.300 9.510 1,622,600 15,275,213 9.4140 7.336 7.336 7.352 7.336 7.502 2,056,871 7.4264 -0.96%
2016-10-05 0 9.390 9.400 9.410 9.300 10.00 4,630,596 44,606,188 9.6329 7.407 7.415 7.423 7.336 7.889 5,869,924 7.5991 -7.03%
2016-10-04 0 10.10 10.08 10.10 9.920 10.18 637,000 6,438,370 10.107 7.968 7.952 7.968 7.826 8.031 807,486 7.9734 1.81%
2016-10-03 0 9.920 9.920 9.950 9.810 10.70 1,989,000 19,993,130 10.052 7.826 7.826 7.849 7.739 8.441 2,521,334 7.9296 -6.42%
2016-09-30 0 10.60 10.50 10.60 10.42 10.82 566,000 5,977,100 10.560 8.362 8.283 8.362 8.220 8.536 717,484 8.3306 0.57%
2016-09-29 0 10.54 10.44 10.56 10.40 10.56 375,000 3,921,600 10.458 8.315 8.236 8.330 8.204 8.330 475,365 8.2497 1.35%
2016-09-28 0 10.40 10.36 10.40 10.18 10.42 538,724 5,567,803 10.335 8.204 8.173 8.204 8.031 8.220 682,908 8.1531 -0.38%
2016-09-27 0 10.44 10.40 10.44 10.30 10.48 1,066,000 11,107,620 10.420 8.236 8.204 8.236 8.125 8.267 1,351,303 8.2199 0.38%
2016-09-26 0 10.40 10.38 10.40 10.32 10.66 634,000 6,628,570 10.455 8.204 8.188 8.204 8.141 8.409 803,683 8.2477 -2.80%
2016-09-23 0 10.70 10.60 10.70 10.30 10.70 558,000 5,872,820 10.525 8.441 8.362 8.441 8.125 8.441 707,343 8.3027 1.13%
2016-09-22 0 10.58 10.56 10.58 10.44 10.82 987,000 10,432,170 10.570 8.346 8.330 8.346 8.236 8.536 1,251,160 8.3380 -1.12%
2016-09-21 0 10.70 10.68 10.70 10.60 10.76 441,000 4,711,760 10.684 8.441 8.425 8.441 8.362 8.488 559,029 8.4285 0.00%
2016-09-20 0 10.70 10.64 10.70 10.48 10.90 1,176,000 12,519,440 10.646 8.441 8.394 8.441 8.267 8.599 1,490,744 8.3981 -1.11%
2016-09-19 0 10.82 10.78 10.82 10.52 10.90 1,842,000 19,898,620 10.803 8.536 8.504 8.536 8.299 8.599 2,334,991 8.5219 1.50%
2016-09-15 0 10.66 10.60 10.66 10.58 10.70 1,051,000 11,165,440 10.624 8.409 8.362 8.409 8.346 8.441 1,332,289 8.3806 0.38%
2016-09-14 0 10.62 10.56 10.60 10.56 10.90 1,463,000 15,548,800 10.628 8.378 8.330 8.362 8.330 8.599 1,854,556 8.3841 1.14%
2016-09-13 0 10.50 10.48 10.52 10.10 10.74 7,684,000 80,814,360 10.517 8.283 8.267 8.299 7.968 8.472 9,740,539 8.2967 4.58%
2016-09-12 0 10.04 10.04 10.06 9.420 10.22 4,297,300 42,959,564 9.9969 7.920 7.920 7.936 7.431 8.062 5,447,425 7.8862 4.26%
2016-09-09 0 9.630 9.600 9.630 9.500 9.700 1,312,859 12,605,317 9.6014 7.597 7.573 7.597 7.494 7.652 1,664,231 7.5743 -0.21%
2016-09-08 0 9.650 9.650 9.700 9.360 9.700 790,074 7,558,290 9.5666 7.613 7.613 7.652 7.384 7.652 1,001,529 7.5468 2.12%
2016-09-07 0 9.450 9.440 9.450 9.440 9.680 943,000 8,973,400 9.5158 7.455 7.447 7.455 7.447 7.636 1,195,384 7.5067 -1.97%
2016-09-06 0 9.640 9.620 9.650 9.500 9.690 1,333,000 12,815,583 9.6141 7.605 7.589 7.613 7.494 7.644 1,689,763 7.5842 -0.21%
2016-09-05 0 9.660 9.660 9.670 9.660 9.820 359,000 3,483,435 9.7032 7.620 7.620 7.628 7.620 7.747 455,082 7.6545 0.21%
2016-09-02 0 9.640 9.610 9.640 9.610 10.00 831,100 8,092,722 9.7374 7.605 7.581 7.605 7.581 7.889 1,053,535 7.6815 -0.86%
2016-09-01 0 9.780 9.780 9.790 9.600 9.980 784,222 7,670,431 9.7809 7.671 7.671 7.679 7.530 7.828 999,835 7.6717 0.62%
2016-08-31 0 9.720 9.650 9.720 9.610 9.900 823,024 7,955,741 9.6665 7.624 7.569 7.624 7.538 7.765 1,049,306 7.5819 -2.21%
2016-08-30 0 9.940 9.940 9.950 9.900 10.00 3,880,000 38,366,163 9.8882 7.796 7.796 7.804 7.765 7.844 4,946,765 7.7558 0.30%
2016-08-29 0 9.910 9.880 9.910 9.600 9.950 753,000 7,418,930 9.8525 7.773 7.749 7.773 7.530 7.804 960,029 7.7278 2.16%
2016-08-26 0 9.700 9.700 9.710 9.660 9.850 361,000 3,531,260 9.7819 7.608 7.608 7.616 7.577 7.726 460,253 7.6724 0.31%
2016-08-25 0 9.670 9.650 9.740 9.620 9.900 776,729 7,545,585 9.7146 7.585 7.569 7.640 7.545 7.765 990,282 7.6196 -2.62%
2016-08-24 0 9.930 9.920 9.930 9.560 10.08 5,091,800 50,521,150 9.9221 7.789 7.781 7.789 7.498 7.906 6,491,736 7.7824 3.12%
2016-08-23 0 9.630 9.590 9.640 9.480 9.640 908,200 8,673,156 9.5498 7.553 7.522 7.561 7.436 7.561 1,157,900 7.4904 1.05%
2016-08-22 0 9.530 9.520 9.530 9.420 9.590 762,040 7,217,633 9.4715 7.475 7.467 7.475 7.389 7.522 971,555 7.4290 0.21%
2016-08-19 0 9.510 9.500 9.510 9.220 9.690 2,235,000 21,139,180 9.4582 7.459 7.451 7.459 7.232 7.600 2,849,489 7.4186 -0.21%
2016-08-18 0 9.530 9.500 9.530 9.360 9.640 3,555,000 33,751,350 9.4941 7.475 7.451 7.475 7.342 7.561 4,532,409 7.4467 2.03%
2016-08-17 0 9.340 9.320 9.340 9.000 9.480 3,598,700 33,537,249 9.3193 7.326 7.310 7.326 7.059 7.436 4,588,124 7.3096 4.01%
2016-08-16 0 8.980 9.000 9.020 8.840 9.100 2,622,999 23,368,236 8.9090 7.043 7.059 7.075 6.934 7.138 3,344,165 6.9878 0.34%
2016-08-15 0 8.950 8.920 8.990 8.670 8.990 1,312,000 11,535,433 8.7923 7.020 6.996 7.051 6.800 7.051 1,672,720 6.8962 2.52%
2016-08-12 0 8.730 8.700 8.740 8.610 8.780 596,000 5,167,545 8.6704 6.847 6.824 6.855 6.753 6.887 759,864 6.8006 -0.57%
2016-08-11 0 8.780 8.770 8.780 8.620 8.820 713,000 6,248,165 8.7632 6.887 6.879 6.887 6.761 6.918 909,032 6.8734 -0.23%
2016-08-10 0 8.800 8.800 8.810 8.530 8.840 3,339,000 29,005,657 8.6869 6.902 6.902 6.910 6.691 6.934 4,257,022 6.8136 3.17%
2016-08-09 0 8.530 8.530 8.560 8.470 8.640 3,010,000 25,646,458 8.5204 6.691 6.691 6.714 6.643 6.777 3,837,567 6.6830 0.71%
2016-08-08 0 8.470 8.460 8.470 8.460 8.800 3,065,000 26,044,840 8.4975 6.643 6.636 6.643 6.636 6.902 3,907,689 6.6650 -2.98%
2016-08-05 0 8.730 8.680 8.730 8.650 8.800 758,000 6,593,125 8.6981 6.847 6.808 6.847 6.785 6.902 966,404 6.8223 0.92%
2016-08-04 0 8.650 8.630 8.640 8.630 8.760 1,991,000 17,248,114 8.6630 6.785 6.769 6.777 6.769 6.871 2,538,404 6.7949 -0.92%
2016-08-03 0 8.730 8.710 8.750 8.660 8.900 2,319,558 20,231,714 8.7222 6.847 6.832 6.863 6.792 6.981 2,957,296 6.8413 -1.80%
2016-08-01 0 8.890 8.780 8.890 8.500 8.900 1,669,000 14,595,990 8.7454 6.973 6.887 6.973 6.667 6.981 2,127,874 6.8594 4.34%
2016-07-29 0 8.520 8.500 8.550 8.400 9.060 4,197,400 35,986,214 8.5735 6.683 6.667 6.706 6.589 7.106 5,351,430 6.7246 -6.27%
2016-07-28 0 9.090 9.080 9.100 9.060 9.340 800,222 7,327,186 9.1564 7.130 7.122 7.138 7.106 7.326 1,020,235 7.1819 -2.26%
2016-07-27 0 9.300 9.300 9.320 9.130 9.370 909,000 8,418,330 9.2611 7.294 7.294 7.310 7.161 7.349 1,158,920 7.2639 0.98%
2016-07-26 0 9.210 9.210 9.220 9.010 9.290 1,718,000 15,795,350 9.1940 7.224 7.224 7.232 7.067 7.287 2,190,346 7.2114 -0.22%
2016-07-25 0 9.230 9.180 9.230 9.100 9.300 754,000 6,934,050 9.1964 7.240 7.200 7.240 7.138 7.294 961,304 7.2132 -0.75%
2016-07-22 0 9.300 9.300 9.310 8.780 9.420 5,260,000 48,082,349 9.1411 7.294 7.294 7.302 6.887 7.389 6,706,181 7.1699 6.41%
2016-07-21 0 8.740 8.720 8.740 8.590 8.780 7,875,000 68,297,245 8.6727 6.855 6.840 6.855 6.738 6.887 10,040,147 6.8024 1.75%
2016-07-20 0 8.590 8.560 8.590 8.410 8.790 1,487,000 12,710,770 8.5479 6.738 6.714 6.738 6.596 6.894 1,895,835 6.7046 -1.94%
2016-07-19 0 8.760 8.750 8.760 8.740 8.840 2,207,000 19,365,120 8.7744 6.871 6.863 6.871 6.855 6.934 2,813,791 6.8822 -0.68%
2016-07-18 0 8.820 8.820 8.830 8.720 8.970 4,850,000 42,764,045 8.8173 6.918 6.918 6.926 6.840 7.036 6,183,456 6.9159 0.46%
2016-07-15 0 8.780 8.770 8.790 8.300 8.870 3,982,000 34,521,560 8.6694 6.887 6.879 6.894 6.510 6.957 5,076,808 6.7999 5.78%
2016-07-14 0 8.300 8.260 8.330 8.260 8.400 1,231,000 10,258,666 8.3336 6.510 6.479 6.534 6.479 6.589 1,569,450 6.5365 -0.84%
2016-07-13 0 8.370 8.370 8.380 8.130 8.470 2,358,000 19,550,120 8.2910 6.565 6.565 6.573 6.377 6.643 3,006,307 6.5030 3.59%
2016-07-12 0 8.080 8.070 8.090 8.030 8.160 2,508,000 20,277,030 8.0849 6.338 6.330 6.345 6.298 6.400 3,197,548 6.3414 0.37%
2016-07-11 0 8.050 8.020 8.070 8.000 8.410 2,763,000 22,319,405 8.0780 6.314 6.290 6.330 6.275 6.596 3,522,657 6.3360 -3.36%
2016-07-08 0 8.330 8.320 8.330 7.950 8.380 6,387,000 52,614,740 8.2378 6.534 6.526 6.534 6.236 6.573 8,143,038 6.4613 3.35%
2016-07-07 0 8.060 8.050 8.060 7.900 8.630 10,163,000 83,387,722 8.2050 6.322 6.314 6.322 6.196 6.769 12,957,208 6.4356 -6.06%
2016-07-06 0 8.580 8.560 8.590 8.170 8.920 6,905,000 58,431,076 8.4621 6.730 6.714 6.738 6.408 6.996 8,803,456 6.6373 -3.81%
2016-07-05 0 8.920 8.910 8.920 8.900 9.760 5,024,000 46,323,970 9.2205 6.996 6.989 6.996 6.981 7.655 6,405,295 7.2321 -8.32%
2016-07-04 0 9.730 9.730 9.740 9.720 10.72 2,627,000 26,042,573 9.9134 7.632 7.632 7.640 7.624 8.408 3,349,266 7.7756 -4.98%
2016-06-30 0 10.24 10.22 10.26 9.980 10.30 1,195,000 12,095,529 10.122 8.032 8.016 8.047 7.828 8.079 1,523,553 7.9390 2.71%
2016-06-29 0 9.970 9.950 9.990 9.700 10.08 631,000 6,218,870 9.8556 7.820 7.804 7.836 7.608 7.906 804,487 7.7302 0.71%
2016-06-28 0 9.900 9.900 9.930 9.550 9.960 424,500 4,171,265 9.8263 7.765 7.765 7.789 7.491 7.812 541,212 7.7073 1.23%
2016-06-27 0 9.780 9.750 9.790 9.330 9.860 583,000 5,639,540 9.6733 7.671 7.647 7.679 7.318 7.734 743,290 7.5873 2.09%
2016-06-24 0 9.580 9.570 9.580 9.500 9.930 1,154,000 11,111,360 9.6286 7.514 7.506 7.514 7.451 7.789 1,471,280 7.5522 -2.64%
2016-06-23 0 9.840 9.830 9.840 9.820 10.12 914,490 9,041,897 9.8874 7.718 7.710 7.718 7.702 7.938 1,165,919 7.7552 -1.50%
2016-06-22 0 9.990 9.980 9.990 9.970 10.30 653,000 6,563,395 10.051 7.836 7.828 7.836 7.820 8.079 832,535 7.8836 -1.87%
2016-06-21 0 10.18 10.18 10.20 10.06 10.28 1,160,600 11,755,967 10.129 7.985 7.985 8.000 7.891 8.063 1,479,695 7.9449 1.19%
2016-06-20 0 10.06 10.06 10.08 9.990 10.46 1,576,000 15,945,151 10.118 7.891 7.891 7.906 7.836 8.204 2,009,304 7.9357 -2.90%
2016-06-17 0 10.36 10.24 10.36 9.710 10.52 8,210,707 84,018,286 10.233 8.126 8.032 8.126 7.616 8.251 10,468,153 8.0261 4.44%
2016-06-16 0 9.920 9.890 9.900 9.660 10.02 2,585,000 25,461,125 9.8496 7.781 7.757 7.765 7.577 7.859 3,295,718 7.7255 -0.70%
2016-06-15 0 9.990 9.980 10.00 9.900 10.48 2,903,000 29,169,780 10.048 7.836 7.828 7.844 7.765 8.220 3,701,149 7.8813 1.11%
2016-06-14 0 9.880 9.880 9.900 9.600 10.60 2,419,000 23,885,275 9.8740 7.749 7.749 7.765 7.530 8.314 3,084,078 7.7447 -4.08%
2016-06-13 0 10.30 10.28 10.32 10.22 10.70 1,436,000 14,831,040 10.328 8.079 8.063 8.095 8.016 8.393 1,830,813 8.1008 -4.63%
2016-06-10 0 10.80 10.76 10.80 10.76 11.00 1,590,400 17,232,066 10.835 8.471 8.440 8.471 8.440 8.628 2,027,664 8.4985 0.56%
2016-06-08 0 10.74 10.74 10.78 10.62 11.06 983,000 10,622,845 10.807 8.424 8.424 8.455 8.330 8.675 1,253,265 8.4761 -0.74%
2016-06-07 0 10.82 10.80 10.82 10.68 10.84 658,000 7,104,199 10.797 8.487 8.471 8.487 8.377 8.502 838,910 8.4684 0.00%
2016-06-06 0 10.82 10.82 10.84 10.42 11.00 522,000 5,640,190 10.805 8.487 8.487 8.502 8.173 8.628 665,518 8.4749 -1.64%
2016-06-03 0 11.00 10.98 11.04 10.80 11.26 3,048,401 33,483,868 10.984 8.628 8.612 8.659 8.471 8.832 3,886,526 8.6154 -0.90%
2016-06-02 0 11.10 11.02 11.10 10.80 11.16 1,024,000 11,312,068 11.047 8.706 8.644 8.706 8.471 8.753 1,305,538 8.6647 2.78%
2016-06-01 0 10.80 10.70 10.80 10.70 10.92 2,326,460 25,049,465 10.767 8.471 8.393 8.471 8.393 8.565 2,966,095 8.4453 1.12%
2016-05-31 0 10.68 10.44 10.62 10.44 10.84 5,840,000 62,337,560 10.674 8.377 8.189 8.330 8.189 8.502 7,445,646 8.3724 2.50%
2016-05-30 0 10.42 10.40 10.42 10.20 10.48 873,000 9,057,068 10.375 8.173 8.157 8.173 8.000 8.220 1,113,022 8.1374 2.16%
2016-05-27 0 10.20 10.14 10.20 9.930 10.30 2,949,180 30,054,144 10.191 8.000 7.953 8.000 7.789 8.079 3,760,026 7.9931 2.00%
2016-05-26 0 10.00 10.00 10.10 9.800 10.10 1,366,000 13,622,590 9.9726 7.844 7.844 7.922 7.687 7.922 1,741,567 7.8220 -0.40%
2016-05-25 0 10.04 10.04 10.06 9.960 10.10 1,191,000 11,934,105 10.020 7.875 7.875 7.891 7.812 7.922 1,518,453 7.8594 1.83%
2016-05-24 0 9.860 9.850 9.870 9.460 9.960 2,105,000 20,456,380 9.7180 7.734 7.726 7.742 7.420 7.812 2,683,747 7.6223 4.45%
2016-05-23 0 9.440 9.420 9.460 9.150 9.520 2,295,000 21,634,290 9.4267 7.404 7.389 7.420 7.177 7.467 2,925,986 7.3938 3.62%
2016-05-20 0 9.110 9.100 9.120 8.980 9.290 7,897,600 71,796,109 9.0909 7.145 7.138 7.153 7.043 7.287 10,068,961 7.1304 -1.94%
2016-05-19 0 9.290 9.260 9.300 9.200 10.22 2,092,000 20,092,480 9.6044 7.287 7.263 7.294 7.216 8.016 2,667,173 7.5332 -8.02%
2016-05-18 0 10.10 10.08 10.10 10.00 10.28 1,019,133 10,400,345 10.205 7.922 7.906 7.922 7.844 8.063 1,299,333 8.0044 -1.56%
2016-05-17 0 10.26 10.24 10.28 9.900 10.90 2,907,000 30,231,940 10.400 8.047 8.032 8.063 7.765 8.549 3,706,249 8.1570 -4.11%
2016-05-16 0 10.70 10.64 10.70 10.56 11.04 1,506,000 16,218,810 10.770 8.393 8.345 8.393 8.283 8.659 1,920,059 8.4470 -2.73%
2016-05-13 0 11.00 10.96 11.00 10.96 11.30 1,545,000 17,031,570 11.024 8.628 8.596 8.628 8.596 8.863 1,969,781 8.6464 -2.14%
2016-05-12 0 11.24 11.18 11.24 11.18 11.32 437,000 4,903,160 11.220 8.816 8.769 8.816 8.769 8.879 557,148 8.8005 0.18%
2016-05-11 0 11.22 11.18 11.24 11.14 11.40 1,616,000 18,224,570 11.278 8.800 8.769 8.816 8.738 8.942 2,060,302 8.8456 0.18%
2016-05-10 0 11.20 11.14 11.20 10.96 11.40 1,350,000 15,123,450 11.203 8.785 8.738 8.785 8.596 8.942 1,721,168 8.7867 -1.06%
2016-05-09 0 11.32 11.28 11.34 11.18 11.42 992,000 11,245,047 11.336 8.879 8.847 8.895 8.769 8.957 1,264,740 8.8912 -0.35%
2016-05-06 0 11.36 11.34 11.38 11.20 11.74 1,265,400 14,480,670 11.444 8.910 8.895 8.926 8.785 9.208 1,613,308 8.9758 -2.91%
2016-05-05 0 11.70 11.68 11.70 11.58 11.80 353,460 4,146,866 11.732 9.177 9.161 9.177 9.083 9.255 450,640 9.2022 -0.51%
2016-05-04 0 11.76 11.76 11.82 11.68 11.86 672,000 7,928,460 11.798 9.224 9.224 9.271 9.161 9.302 856,759 9.2540 -0.51%
2016-05-03 0 11.82 11.72 11.82 11.70 12.00 625,000 7,427,780 11.884 9.271 9.193 9.271 9.177 9.412 796,837 9.3216 0.17%
2016-04-29 0 11.80 11.76 11.80 11.72 11.90 529,000 6,235,990 11.788 9.255 9.224 9.255 9.193 9.334 674,443 9.2461 0.00%
2016-04-28 0 11.80 11.72 11.80 11.60 11.88 1,203,000 14,120,580 11.738 9.255 9.193 9.255 9.098 9.318 1,533,752 9.2066 2.43%
2016-04-27 0 11.52 11.50 11.52 11.44 11.68 686,000 7,868,000 11.469 9.036 9.020 9.036 8.973 9.161 874,608 8.9960 0.00%
2016-04-26 0 11.52 11.44 11.52 11.30 11.88 980,700 11,232,362 11.453 9.036 8.973 9.036 8.863 9.318 1,250,333 8.9835 -1.20%
2016-04-25 0 11.66 11.56 11.66 11.50 11.94 867,000 10,127,680 11.681 9.146 9.067 9.146 9.020 9.365 1,105,372 9.1622 -1.02%
2016-04-22 0 11.78 11.74 11.78 11.66 11.88 2,149,000 25,393,113 11.816 9.240 9.208 9.240 9.146 9.318 2,739,845 9.2681 -1.01%
2016-04-21 0 11.90 11.82 11.90 11.80 11.94 720,000 8,558,820 11.887 9.334 9.271 9.334 9.255 9.365 917,956 9.3238 -0.17%
2016-04-20 0 11.92 11.88 11.92 11.84 12.00 664,700 7,906,302 11.895 9.349 9.318 9.349 9.287 9.412 847,452 9.3295 0.51%
2016-04-19 0 11.86 11.86 11.88 11.84 11.96 713,000 8,454,982 11.858 9.302 9.302 9.318 9.287 9.381 909,032 9.3011 0.17%
2016-04-18 0 11.84 11.82 11.86 11.80 12.02 817,000 9,691,210 11.862 9.287 9.271 9.302 9.255 9.428 1,041,625 9.3039 -1.66%
2016-04-15 0 12.04 12.02 12.04 11.80 12.30 1,743,000 20,924,190 12.005 9.444 9.428 9.444 9.255 9.648 2,222,219 9.4159 0.67%
2016-04-14 0 11.96 11.90 11.96 11.80 12.20 896,000 10,700,540 11.943 9.381 9.334 9.381 9.255 9.569 1,142,346 9.3672 0.67%
2016-04-13 0 11.88 11.88 11.94 11.72 12.16 763,000 9,117,540 11.950 9.318 9.318 9.365 9.193 9.538 972,779 9.3727 1.02%
2016-04-12 0 11.76 11.76 11.80 11.74 12.24 770,000 9,180,000 11.922 9.224 9.224 9.255 9.208 9.600 981,703 9.3511 -3.13%
2016-04-11 0 12.14 12.12 12.16 12.12 12.40 1,167,000 14,260,130 12.220 9.522 9.506 9.538 9.506 9.726 1,487,854 9.5844 0.00%
2016-04-08 0 12.14 12.12 12.30 12.04 12.38 1,556,000 18,988,530 12.203 9.522 9.506 9.648 9.444 9.710 1,983,806 9.5718 -1.30%
2016-04-07 0 12.30 12.30 12.34 11.78 12.50 1,508,000 18,465,570 12.245 9.648 9.648 9.679 9.240 9.804 1,922,609 9.6044 4.06%
2016-04-06 0 11.82 11.78 11.84 11.28 11.92 1,021,000 11,873,766 11.630 9.271 9.240 9.287 8.847 9.349 1,301,713 9.1216 4.23%
2016-04-05 0 11.34 11.34 11.36 11.14 11.42 269,000 3,048,740 11.334 8.895 8.895 8.910 8.738 8.957 342,959 8.8895 0.18%
2016-04-01 0 11.32 11.32 11.34 11.24 11.40 322,000 3,648,840 11.332 8.879 8.879 8.895 8.816 8.942 410,530 8.8881 0.00%
2016-03-31 0 11.32 11.26 11.32 11.08 11.36 687,550 7,675,841 11.164 8.879 8.832 8.879 8.691 8.910 876,585 8.7565 0.89%
2016-03-30 0 11.22 11.18 11.26 11.18 11.44 531,000 5,984,230 11.270 8.800 8.769 8.832 8.769 8.973 676,993 8.8394 -0.71%
2016-03-29 0 11.30 11.28 11.30 11.30 11.40 115,000 1,303,140 11.332 8.863 8.847 8.863 8.863 8.942 146,618 8.8880 -0.18%
2016-03-24 0 11.32 11.32 11.34 11.30 11.44 345,000 3,911,145 11.337 8.879 8.879 8.895 8.863 8.973 439,854 8.8919 -1.05%
2016-03-23 0 11.44 11.44 11.46 11.28 11.70 289,000 3,317,380 11.479 8.973 8.973 8.989 8.847 9.177 368,457 9.0034 -2.22%
2016-03-22 0 11.70 11.70 11.74 11.50 11.80 300,000 3,509,640 11.699 9.177 9.177 9.208 9.020 9.255 382,482 9.1760 0.34%
2016-03-21 0 11.66 11.62 11.66 11.50 11.66 564,000 6,531,860 11.581 9.146 9.114 9.146 9.020 9.146 719,066 9.0838 0.34%
2016-03-18 0 11.62 11.56 11.66 11.40 11.68 373,000 4,321,880 11.587 9.114 9.067 9.146 8.942 9.161 475,552 9.0881 1.57%
2016-03-17 0 11.44 11.42 11.52 11.40 11.70 257,000 2,961,800 11.525 8.973 8.957 9.036 8.942 9.177 327,659 9.0393 1.24%
2016-03-16 0 11.30 11.28 11.30 11.24 11.32 572,000 6,462,200 11.298 8.863 8.847 8.863 8.816 8.879 729,265 8.8612 -0.53%
2016-03-15 0 11.36 11.32 11.40 11.32 11.50 277,000 3,157,240 11.398 8.910 8.879 8.942 8.879 9.020 353,158 8.9400 -1.39%
2016-03-14 0 11.52 11.42 11.58 11.22 11.66 867,500 9,896,670 11.408 9.036 8.957 9.083 8.800 9.146 1,106,010 8.9481 2.86%
2016-03-11 0 11.20 11.16 11.20 11.02 11.40 1,022,000 11,399,380 11.154 8.785 8.753 8.785 8.644 8.942 1,302,988 8.7486 -1.93%
2016-03-10 0 11.42 11.38 11.46 11.32 11.80 1,514,000 17,371,350 11.474 8.957 8.926 8.989 8.879 9.255 1,930,258 8.9995 -2.06%
2016-03-09 0 11.66 11.64 11.70 11.50 11.72 570,000 6,622,410 11.618 9.146 9.130 9.177 9.020 9.193 726,715 9.1128 -1.19%
2016-03-08 0 11.80 11.80 11.84 11.70 11.82 150,000 1,764,910 11.766 9.255 9.255 9.287 9.177 9.271 191,241 9.2287 0.17%
2016-03-07 0 11.78 11.78 11.80 11.54 11.90 318,000 3,720,600 11.700 9.240 9.240 9.255 9.051 9.334 405,431 9.1769 2.08%
2016-03-04 0 11.54 11.50 11.54 11.24 11.58 501,000 5,742,084 11.461 9.051 9.020 9.051 8.816 9.083 638,745 8.9896 0.35%
2016-03-03 0 11.50 11.40 11.50 11.36 11.52 176,800 2,016,264 11.404 9.020 8.942 9.020 8.910 9.036 225,409 8.9449 -0.17%
2016-03-02 0 11.52 11.54 11.56 11.36 11.66 920,000 10,525,200 11.440 9.036 9.051 9.067 8.910 9.146 1,172,944 8.9733 2.86%
2016-03-01 0 11.20 11.20 11.28 11.08 11.40 232,000 2,600,740 11.210 8.785 8.785 8.847 8.691 8.942 295,786 8.7926 -0.53%
2016-02-29 0 11.26 11.24 11.26 11.12 11.54 133,000 1,494,220 11.235 8.832 8.816 8.832 8.722 9.051 169,567 8.8120 -1.05%
2016-02-26 0 11.38 11.38 11.40 11.10 11.64 454,300 5,187,496 11.419 8.926 8.926 8.942 8.706 9.130 579,205 8.9562 -0.35%
2016-02-25 0 11.42 11.42 11.48 11.40 11.90 708,000 8,141,080 11.499 8.957 8.957 9.004 8.942 9.334 902,657 9.0190 -3.71%
2016-02-24 0 11.86 11.80 11.90 11.60 12.30 905,000 10,770,490 11.901 9.302 9.255 9.334 9.098 9.648 1,153,820 9.3346 -3.89%
2016-02-23 0 12.34 12.34 12.36 12.22 12.44 623,000 7,677,238 12.323 9.679 9.679 9.695 9.585 9.757 794,287 9.6656 0.65%
2016-02-22 0 12.26 12.26 12.36 12.18 12.44 899,333 10,988,765 12.219 9.616 9.616 9.695 9.553 9.757 1,146,595 9.5838 0.82%
2016-02-19 0 12.16 12.16 12.24 12.12 12.44 603,333 7,389,390 12.248 9.538 9.538 9.600 9.506 9.757 769,213 9.6064 -0.65%
2016-02-18 0 12.24 12.18 12.28 12.08 12.46 502,333 6,166,982 12.277 9.600 9.553 9.632 9.475 9.773 640,444 9.6292 0.82%
2016-02-17 0 12.14 12.10 12.14 11.92 12.18 102,000 1,231,440 12.073 9.522 9.491 9.522 9.349 9.553 130,044 9.4694 0.50%
2016-02-16 0 12.08 12.08 12.14 11.92 12.32 461,000 5,589,240 12.124 9.475 9.475 9.522 9.349 9.663 587,747 9.5096 0.67%
2016-02-15 0 12.00 11.94 12.06 11.50 12.10 206,000 2,452,380 11.905 9.412 9.365 9.459 9.020 9.491 262,638 9.3375 1.52%
2016-02-12 0 11.82 11.80 11.84 11.70 11.98 431,000 5,103,910 11.842 9.271 9.255 9.287 9.177 9.397 549,499 9.2883 -0.67%
2016-02-11 0 11.90 11.94 11.96 11.50 12.04 612,000 7,212,530 11.785 9.334 9.365 9.381 9.020 9.444 780,263 9.2437 -2.14%
2016-02-05 0 12.16 12.10 12.26 11.70 12.26 939,300 11,279,926 12.009 9.538 9.491 9.616 9.177 9.616 1,197,551 9.4192 0.83%
2016-02-04 0 12.06 12.00 12.10 11.90 12.18 1,596,000 19,076,395 11.953 9.459 9.412 9.491 9.334 9.553 2,034,803 9.3751 0.50%
2016-02-03 0 12.00 11.84 12.00 11.60 12.08 528,000 6,225,990 11.792 9.412 9.287 9.412 9.098 9.475 673,168 9.2488 -1.80%
2016-02-02 0 12.22 12.16 12.26 11.76 12.50 455,000 5,535,200 12.165 9.585 9.538 9.616 9.224 9.804 580,097 9.5418 -1.29%
2016-02-01 0 12.38 12.32 12.44 12.24 13.10 605,000 7,579,020 12.527 9.710 9.663 9.757 9.600 10.27 771,338 9.8258 -1.75%
2016-01-29 0 12.60 12.50 12.60 11.74 12.88 1,440,000 17,704,300 12.295 9.883 9.804 9.883 9.208 10.10 1,835,913 9.6433 7.88%
2016-01-28 0 11.68 11.66 11.72 11.60 12.00 316,000 3,695,950 11.696 9.161 9.146 9.193 9.098 9.412 402,881 9.1738 -2.67%
2016-01-27 0 12.00 11.98 12.08 11.50 12.10 2,301,000 27,351,140 11.887 9.412 9.397 9.475 9.020 9.491 2,933,635 9.3233 5.45%
2016-01-26 0 11.38 11.38 11.44 11.26 11.50 1,323,000 15,108,780 11.420 8.926 8.926 8.973 8.832 9.020 1,686,745 8.9574 0.00%
2016-01-25 0 11.38 11.38 11.46 11.16 11.54 1,208,000 13,776,190 11.404 8.926 8.926 8.989 8.753 9.051 1,540,127 8.9448 2.52%
2016-01-22 0 11.10 11.10 11.12 10.82 11.18 1,131,000 12,533,850 11.082 8.706 8.706 8.722 8.487 8.769 1,441,956 8.6923 2.59%
2016-01-21 0 10.82 10.82 10.84 10.68 10.94 998,000 10,775,720 10.797 8.487 8.487 8.502 8.377 8.581 1,272,389 8.4689 0.56%
2016-01-20 0 10.76 10.76 10.86 10.60 10.90 519,000 5,572,100 10.736 8.440 8.440 8.518 8.314 8.549 661,694 8.4210 0.37%
2016-01-19 0 10.72 10.72 10.78 10.38 10.78 576,010 6,091,043 10.575 8.408 8.408 8.455 8.142 8.455 734,378 8.2942 2.29%
2016-01-18 0 10.48 10.46 10.50 10.32 10.50 220,000 2,298,480 10.448 8.220 8.204 8.236 8.095 8.236 280,487 8.1946 -1.50%
2016-01-15 0 10.64 10.62 10.64 10.54 10.90 315,000 3,345,380 10.620 8.345 8.330 8.345 8.267 8.549 401,606 8.3300 -2.39%
2016-01-14 0 10.90 10.88 10.94 10.20 10.94 6,653,000 70,628,360 10.616 8.549 8.534 8.581 8.000 8.581 8,482,171 8.3267 -1.98%
2016-01-13 0 11.12 11.06 11.14 10.72 11.18 646,000 7,134,740 11.045 8.722 8.675 8.738 8.408 8.769 823,611 8.6628 4.12%
2016-01-12 0 10.68 10.64 10.72 10.50 10.74 3,587,600 38,229,188 10.656 8.377 8.345 8.408 8.236 8.424 4,573,972 8.3580 0.75%
2016-01-11 0 10.60 10.52 10.60 10.50 11.00 1,538,300 16,505,280 10.730 8.314 8.251 8.314 8.236 8.628 1,961,239 8.4157 -2.93%
2016-01-08 0 10.92 10.92 10.94 10.84 11.40 2,897,900 31,951,890 11.026 8.565 8.565 8.581 8.502 8.942 3,694,647 8.6482 -1.44%
2016-01-07 0 11.08 11.00 11.08 10.90 11.10 5,804,900 63,823,870 10.995 8.691 8.628 8.691 8.549 8.706 7,400,895 8.6238 0.73%
2016-01-06 0 11.00 10.98 11.04 10.90 11.12 6,555,136 72,235,308 11.020 8.628 8.612 8.659 8.549 8.722 8,357,401 8.6433 -0.90%
2016-01-05 0 11.10 11.08 11.10 11.00 11.20 1,677,000 18,462,040 11.009 8.706 8.691 8.706 8.628 8.785 2,138,073 8.6349 0.73%
2016-01-04 0 11.02 11.00 11.06 10.78 11.30 1,197,000 13,153,240 10.989 8.644 8.628 8.675 8.455 8.863 1,526,102 8.6188 -2.48%
2015-12-31 0 11.30 11.28 11.30 11.08 11.46 362,000 4,068,160 11.238 8.863 8.847 8.863 8.691 8.989 461,528 8.8145 1.07%
2015-12-30 0 11.18 11.14 11.18 11.00 11.26 500,991 5,579,000 11.136 8.769 8.738 8.769 8.628 8.832 638,733 8.7345 -0.71%
2015-12-29 0 11.26 11.30 11.32 11.04 11.32 6,675,591 74,487,756 11.158 8.832 8.863 8.879 8.659 8.879 8,510,974 8.7520 -2.09%
2015-12-28 0 11.50 11.38 11.50 11.00 11.50 10,960,000 121,887,800 11.121 9.020 8.926 9.020 8.628 9.020 13,973,335 8.7229 3.23%
2015-12-24 0 11.14 11.12 11.14 11.04 11.48 470,000 5,241,600 11.152 8.738 8.722 8.738 8.659 9.004 599,221 8.7473 -1.59%
2015-12-23 0 11.32 11.30 11.36 11.26 11.60 748,000 8,543,100 11.421 8.879 8.863 8.910 8.832 9.098 953,655 8.9583 0.00%
2015-12-22 0 11.32 11.30 11.42 10.90 11.58 1,380,000 15,618,980 11.318 8.879 8.863 8.957 8.549 9.083 1,759,416 8.8774 2.35%
2015-12-21 0 11.06 11.02 11.06 10.68 11.40 5,936,000 65,216,740 10.987 8.675 8.644 8.675 8.377 8.942 7,568,040 8.6174 -3.49%
2015-12-18 0 11.46 11.44 11.56 11.40 11.76 1,769,000 20,341,840 11.499 8.989 8.973 9.067 8.942 9.224 2,255,368 9.0193 -2.55%
2015-12-17 0 11.76 11.62 11.84 11.34 12.10 2,160,000 25,087,010 11.614 9.224 9.114 9.287 8.895 9.491 2,753,869 9.1097 -1.01%
2015-12-16 0 11.88 11.80 11.90 11.74 12.10 3,009,000 35,600,760 11.831 9.318 9.255 9.334 9.208 9.491 3,836,292 9.2800 -1.49%
2015-12-15 0 12.06 12.02 12.08 11.72 12.60 6,449,000 78,000,420 12.095 9.459 9.428 9.475 9.193 9.883 8,222,084 9.4867 -2.43%
2015-12-14 0 12.36 12.30 12.36 11.56 12.78 6,610,000 81,499,160 12.330 9.695 9.648 9.695 9.067 10.02 8,427,349 9.6708 3.34%
2015-12-11 0 11.96 11.92 11.96 11.50 12.78 6,017,600 72,532,168 12.053 9.381 9.349 9.381 9.020 10.02 7,672,075 9.4540 -3.39%
2015-12-10 0 12.38 12.32 12.40 11.62 13.26 6,870,359 85,757,880 12.482 9.710 9.663 9.726 9.114 10.40 8,759,291 9.7905 7.65%
2015-12-09 0 11.50 11.48 11.50 10.74 11.96 5,588,137 62,834,283 11.244 9.020 9.004 9.020 8.424 9.381 7,124,536 8.8194 6.09%
2015-12-08 0 10.84 10.78 10.80 10.50 10.94 3,027,000 32,545,800 10.752 8.502 8.455 8.471 8.236 8.581 3,859,241 8.4332 0.56%
2015-12-07 0 10.78 10.74 10.80 10.38 11.06 2,743,000 29,459,460 10.740 8.455 8.424 8.471 8.142 8.675 3,497,159 8.4238 4.46%
2015-12-04 0 10.32 10.28 10.40 10.00 10.80 7,327,000 76,036,945 10.378 8.095 8.063 8.157 7.844 8.471 9,341,480 8.1397 0.19%
2015-12-03 0 10.30 10.28 10.32 10.26 11.26 6,923,565 73,065,269 10.553 8.079 8.063 8.095 8.047 8.832 8,827,125 8.2774 -8.69%
2015-12-02 0 11.28 11.16 11.28 9.650 11.98 7,525,912 79,949,874 10.623 8.847 8.753 8.847 7.569 9.397 9,595,081 8.3324 17.75%
2015-12-01 0 9.580 9.580 9.590 8.550 9.630 9,738,999 89,328,971 9.1723 7.514 7.514 7.522 6.706 7.553 12,416,633 7.1943 12.31%
2015-11-30 0 8.530 8.450 8.530 8.020 8.650 5,015,000 41,273,830 8.2301 6.691 6.628 6.691 6.290 6.785 6,393,821 6.4553 4.79%
2015-11-27 0 8.140 8.110 8.130 8.030 8.250 1,540,000 12,562,250 8.1573 6.385 6.361 6.377 6.298 6.471 1,963,407 6.3982 1.12%
2015-11-26 0 8.050 8.040 8.080 7.990 8.130 1,206,000 9,692,560 8.0369 6.314 6.306 6.338 6.267 6.377 1,537,577 6.3038 0.25%
2015-11-25 0 8.030 8.020 8.030 7.970 8.130 1,011,675 8,121,739 8.0280 6.298 6.290 6.298 6.251 6.377 1,289,824 6.2968 -0.50%
2015-11-24 0 8.070 8.030 8.060 8.000 8.240 2,083,000 16,868,950 8.0984 6.330 6.298 6.322 6.275 6.463 2,655,699 6.3520 -1.94%
2015-11-23 0 8.230 8.200 8.230 8.100 8.310 891,000 7,314,210 8.2090 6.455 6.432 6.455 6.353 6.518 1,135,971 6.4387 0.12%
2015-11-20 0 8.220 8.210 8.270 7.950 8.360 2,720,065 22,196,717 8.1604 6.447 6.440 6.487 6.236 6.557 3,467,918 6.4006 1.86%
2015-11-19 0 8.070 8.050 8.080 7.940 8.460 3,580,000 28,936,840 8.0829 6.330 6.314 6.338 6.228 6.636 4,564,283 6.3398 -3.24%
2015-11-18 0 8.340 8.330 8.370 8.320 8.500 5,530,000 46,463,500 8.4021 6.541 6.534 6.565 6.526 6.667 7,050,415 6.5902 0.24%
2015-11-17 0 8.320 8.320 8.330 8.080 8.460 4,762,000 39,385,570 8.2708 6.526 6.526 6.534 6.338 6.636 6,071,261 6.4872 3.74%
2015-11-16 0 8.020 8.020 8.040 7.710 8.100 2,086,231 16,598,183 7.9561 6.290 6.290 6.306 6.047 6.353 2,659,818 6.2403 2.30%
2015-11-13 0 7.840 7.800 7.840 7.730 8.050 1,338,110 10,508,284 7.8531 6.149 6.118 6.149 6.063 6.314 1,706,009 6.1596 -2.00%
2015-11-12 0 8.000 7.990 8.000 7.900 8.100 3,718,000 29,663,989 7.9785 6.275 6.267 6.275 6.196 6.353 4,740,224 6.2579 0.63%
2015-11-11 0 7.950 7.940 8.000 7.830 8.080 4,347,769 34,530,728 7.9422 6.236 6.228 6.275 6.141 6.338 5,543,142 6.2295 1.53%
2015-11-10 0 7.830 7.830 7.840 7.670 7.900 1,002,600 7,788,353 7.7682 6.141 6.141 6.149 6.016 6.196 1,278,254 6.0930 0.38%
2015-11-09 0 7.800 7.770 7.800 7.640 7.920 1,145,000 8,878,000 7.7537 6.118 6.094 6.118 5.992 6.212 1,459,806 6.0816 -0.89%
2015-11-06 0 7.870 7.860 7.870 7.810 8.200 4,399,000 34,706,714 7.8897 6.173 6.165 6.173 6.126 6.432 5,608,458 6.1883 0.90%
2015-11-05 0 7.800 7.740 7.800 7.400 7.900 2,401,000 18,575,930 7.7367 6.118 6.071 6.118 5.804 6.196 3,061,129 6.0683 4.84%
2015-11-04 0 7.440 7.450 7.470 7.390 7.570 4,813,200 36,092,717 7.4987 5.836 5.843 5.859 5.796 5.938 6,136,538 5.8816 -0.80%
2015-11-03 0 7.500 7.460 7.470 7.320 7.710 7,982,100 60,283,221 7.5523 5.883 5.851 5.859 5.741 6.047 10,176,693 5.9237 -0.27%
2015-11-02 0 7.520 7.490 7.560 7.050 8.300 4,360,000 33,301,525 7.6380 5.898 5.875 5.930 5.530 6.510 5,558,735 5.9908 6.36%
2015-10-30 0 7.070 7.090 7.100 6.650 7.100 5,388,000 37,312,660 6.9251 5.545 5.561 5.569 5.216 5.569 6,869,373 5.4317 5.37%
2015-10-29 0 6.710 6.690 6.710 6.520 6.780 1,079,000 7,202,060 6.6748 5.263 5.247 5.263 5.114 5.318 1,375,660 5.2354 2.91%
2015-10-28 0 6.520 6.520 6.530 6.450 6.540 1,858,149 12,100,570 6.5122 5.114 5.114 5.122 5.059 5.130 2,369,027 5.1078 -0.46%
2015-10-27 0 6.550 6.540 6.550 6.450 6.620 1,199,000 7,847,835 6.5453 5.137 5.130 5.137 5.059 5.192 1,528,652 5.1338 -0.61%
2015-10-26 0 6.590 6.570 6.620 6.470 6.620 2,069,000 13,610,670 6.5784 5.169 5.153 5.192 5.075 5.192 2,637,849 5.1598 1.85%
2015-10-23 0 6.470 6.440 6.450 6.410 6.500 554,000 3,582,930 6.4674 5.075 5.051 5.059 5.028 5.098 706,316 5.0727 0.94%
2015-10-22 0 6.410 6.400 6.430 6.390 6.500 2,059,000 13,209,830 6.4157 5.028 5.020 5.043 5.012 5.098 2,625,100 5.0321 -1.54%
2015-10-20 0 6.510 6.500 6.510 6.400 6.700 7,546,000 49,411,810 6.5481 5.106 5.098 5.106 5.020 5.255 9,620,692 5.1360 -1.81%
2015-10-19 0 6.630 6.680 6.690 6.450 6.740 2,872,015 18,879,678 6.5737 5.200 5.239 5.247 5.059 5.287 3,661,645 5.1561 -1.34%
2015-10-16 0 6.720 6.690 6.740 6.620 6.800 3,386,352 22,695,843 6.7022 5.271 5.247 5.287 5.192 5.334 4,317,393 5.2568 -0.44%
2015-10-15 0 6.750 6.750 6.800 6.690 6.820 3,048,000 20,622,350 6.7659 5.294 5.294 5.334 5.247 5.349 3,886,015 5.3068 -0.15%
2015-10-14 0 6.760 6.750 6.760 6.730 6.850 6,312,000 42,524,840 6.7371 5.302 5.294 5.302 5.279 5.373 8,047,417 5.2843 -0.59%
2015-10-13 0 6.800 6.800 6.820 6.610 6.840 7,137,500 48,319,550 6.7698 5.334 5.334 5.349 5.185 5.365 9,099,879 5.3099 2.10%
2015-10-12 0 6.660 6.650 6.700 6.510 6.820 7,644,000 50,990,860 6.6707 5.224 5.216 5.255 5.106 5.349 9,745,636 5.2322 0.60%
2015-10-09 0 6.620 6.730 6.770 6.500 6.950 17,015,300 114,595,672 6.7349 5.192 5.279 5.310 5.098 5.451 21,693,475 5.2825 1.85%
2015-10-08 0 6.500 6.490 6.500 6.250 6.900 70,188,838 450,415,239 6.4172 5.098 5.090 5.098 4.902 5.412 89,486,510 5.0333

Webb-site Database - Powered By Linux Group

Back to top