Flat Glass Group Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06865  2015-11-26    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-30 0 6.400 6.400 6.440 6.010 6.560 7,984,769 51,159,942 6.4072 6.400 6.400 6.440 6.010 6.560 7,984,769 6.4072 4.58%
2026-06-29 0 6.120 6.120 6.130 5.900 6.150 5,066,460 30,877,406 6.0945 6.120 6.120 6.130 5.900 6.150 5,066,460 6.0945 3.73%
2026-06-26 0 5.900 5.890 5.900 5.860 6.210 5,446,460 32,498,975 5.9670 5.900 5.890 5.900 5.860 6.210 5,446,460 5.9670 -2.80%
2026-06-25 0 6.070 6.060 6.070 5.810 6.120 9,423,000 56,437,210 5.9893 6.070 6.060 6.070 5.810 6.120 9,423,000 5.9893 1.85%
2026-06-24 0 5.960 5.960 6.000 5.940 6.420 9,175,528 55,371,481 6.0347 5.960 5.960 6.000 5.940 6.420 9,175,528 6.0347 -6.73%
2026-06-23 0 6.390 6.380 6.390 6.250 6.800 9,900,749 63,639,876 6.4278 6.390 6.380 6.390 6.250 6.800 9,900,749 6.4278 -5.61%
2026-06-22 0 6.770 6.770 6.780 6.560 6.990 9,397,298 63,656,622 6.7739 6.770 6.770 6.780 6.560 6.990 9,397,298 6.7739 -3.29%
2026-06-18 0 7.000 6.990 7.000 6.920 7.240 5,128,000 35,899,158 7.0006 7.000 6.990 7.000 6.920 7.240 5,128,000 7.0006 -2.78%
2026-06-17 0 7.200 7.200 7.210 7.110 7.380 2,200,556 15,946,034 7.2464 7.200 7.200 7.210 7.110 7.380 2,200,556 7.2464 -0.28%
2026-06-16 0 7.220 7.200 7.220 7.170 7.420 3,569,000 25,815,883 7.2334 7.220 7.200 7.220 7.170 7.420 3,569,000 7.2334 -3.09%
2026-06-15 0 7.450 7.440 7.450 7.400 7.660 4,595,000 34,275,930 7.4594 7.450 7.440 7.450 7.400 7.660 4,595,000 7.4594 0.95%
2026-06-12 0 7.380 7.340 7.380 7.330 7.630 1,884,000 14,065,474 7.4658 7.380 7.340 7.380 7.330 7.630 1,884,000 7.4658 -1.86%
2026-06-11 0 7.520 7.500 7.520 7.390 7.890 4,990,220 37,484,902 7.5117 7.520 7.500 7.520 7.390 7.890 4,990,220 7.5117 -3.84%
2026-06-10 0 7.820 7.820 7.830 7.130 7.850 6,106,110 45,638,859 7.4743 7.820 7.820 7.830 7.130 7.850 6,106,110 7.4743 3.85%
2026-06-09 0 7.530 7.530 7.570 7.400 7.660 3,960,000 29,901,540 7.5509 7.530 7.530 7.570 7.400 7.660 3,960,000 7.5509 0.67%
2026-06-08 0 7.480 7.470 7.490 7.400 7.620 5,868,588 43,934,242 7.4863 7.480 7.470 7.490 7.400 7.620 5,868,588 7.4863 -3.61%
2026-06-05 0 7.760 7.760 7.770 7.680 7.970 4,624,517 35,951,762 7.7742 7.760 7.760 7.770 7.680 7.970 4,624,517 7.7742 -1.90%
2026-06-04 0 7.910 7.910 7.920 7.740 8.120 6,610,048 52,344,998 7.9190 7.910 7.910 7.920 7.740 8.120 6,610,048 7.9190 0.13%
2026-06-03 0 7.900 7.880 7.900 7.820 8.260 8,062,822 64,104,365 7.9506 7.900 7.880 7.900 7.820 8.260 8,062,822 7.9506 -4.24%
2026-06-02 0 8.250 8.240 8.250 8.210 8.510 6,805,355 56,495,022 8.3016 8.250 8.240 8.250 8.210 8.510 6,805,355 8.3016 -3.06%
2026-06-01 0 8.510 8.500 8.520 8.140 8.550 5,301,056 44,856,320 8.4618 8.510 8.500 8.520 8.140 8.550 5,301,056 8.4618 2.65%
2026-05-29 0 8.290 8.250 8.290 8.110 8.470 7,917,000 65,428,630 8.2643 8.290 8.250 8.290 8.110 8.470 7,917,000 8.2643 2.22%
2026-05-28 0 8.110 8.090 8.110 7.570 8.120 6,977,000 54,509,398 7.8127 8.110 8.090 8.110 7.570 8.120 6,977,000 7.8127 3.18%
2026-05-27 0 7.860 7.830 7.860 7.790 8.160 3,629,480 28,695,957 7.9064 7.860 7.830 7.860 7.790 8.160 3,629,480 7.9064 -1.38%
2026-05-26 0 7.970 7.970 7.990 7.930 8.160 3,020,056 24,254,348 8.0311 7.970 7.970 7.990 7.930 8.160 3,020,056 8.0311 -2.33%
2026-05-22 0 8.160 8.130 8.160 7.820 8.230 6,872,178 54,877,232 7.9854 8.160 8.130 8.160 7.820 8.230 6,872,178 7.9854 2.13%
2026-05-21 0 7.990 7.980 7.990 7.890 8.100 7,521,572 60,034,925 7.9817 7.990 7.980 7.990 7.890 8.100 7,521,572 7.9817 0.88%
2026-05-20 0 7.920 7.900 7.920 7.830 8.070 5,937,000 46,856,810 7.8923 7.920 7.900 7.920 7.830 8.070 5,937,000 7.8923 -1.86%
2026-05-19 0 8.070 8.060 8.070 7.860 8.120 5,549,230 44,382,679 7.9980 8.070 8.060 8.070 7.860 8.120 5,549,230 7.9980 0.87%
2026-05-18 0 8.000 7.990 8.000 7.920 8.200 7,060,000 56,780,198 8.0425 8.000 7.990 8.000 7.920 8.200 7,060,000 8.0425 -3.03%
2026-05-15 0 8.250 8.220 8.250 8.110 8.420 7,704,832 63,484,504 8.2396 8.250 8.220 8.250 8.110 8.420 7,704,832 8.2396 -0.96%
2026-05-14 0 8.330 8.310 8.330 8.200 8.980 14,032,301 117,549,681 8.3771 8.330 8.310 8.330 8.200 8.980 14,032,301 8.3771 -3.90%
2026-05-13 0 8.840 8.840 8.850 8.820 9.130 5,955,550 53,038,007 8.9056 8.669 8.669 8.678 8.649 8.953 6,073,376 8.7329 -3.60%
2026-05-12 0 9.170 9.090 9.170 8.940 9.180 3,793,574 34,400,065 9.0680 8.992 8.914 8.992 8.767 9.002 3,868,627 8.8921 1.10%
2026-05-11 0 9.070 9.060 9.070 9.040 9.350 2,576,480 23,539,454 9.1363 8.894 8.884 8.894 8.865 9.169 2,627,454 8.9590 -2.68%
2026-05-08 0 9.320 9.270 9.320 9.010 9.470 5,371,954 49,215,666 9.1616 9.139 9.090 9.139 8.835 9.286 5,478,234 8.9839 -1.17%
2026-05-07 0 9.430 9.430 9.440 8.920 9.630 8,082,722 75,933,405 9.3945 9.247 9.247 9.257 8.747 9.443 8,242,633 9.2123 7.40%
2026-05-06 0 8.780 8.770 8.780 8.710 8.950 4,316,000 38,149,489 8.8391 8.610 8.600 8.610 8.541 8.776 4,401,389 8.6676 0.80%
2026-05-05 0 8.710 8.700 8.710 8.610 9.000 3,201,000 27,886,351 8.7118 8.541 8.531 8.541 8.443 8.825 3,264,329 8.5428 -4.07%
2026-05-04 0 9.080 9.080 9.100 8.900 9.250 1,615,000 14,769,811 9.1454 8.904 8.904 8.923 8.727 9.071 1,646,952 8.9680 1.23%
2026-04-30 0 8.970 8.960 8.970 8.930 9.220 2,818,500 25,432,666 9.0235 8.796 8.786 8.796 8.757 9.041 2,874,262 8.8484 -1.10%
2026-04-29 0 9.070 9.070 9.110 8.880 9.180 3,058,000 27,627,856 9.0346 8.894 8.894 8.933 8.708 9.002 3,118,500 8.8593 0.55%
2026-04-28 0 9.020 9.000 9.020 8.950 9.650 8,920,000 81,263,835 9.1103 8.845 8.825 8.845 8.776 9.463 9,096,476 8.9336 -7.01%
2026-04-27 0 9.700 9.680 9.700 9.660 10.04 1,916,152 18,799,379 9.8110 9.512 9.492 9.512 9.473 9.845 1,954,062 9.6207 -2.02%
2026-04-24 0 9.900 9.860 9.900 9.760 10.07 1,522,292 15,058,660 9.8921 9.708 9.669 9.708 9.571 9.875 1,552,409 9.7002 0.61%
2026-04-23 0 9.840 9.840 9.950 9.800 10.22 5,307,152 52,604,672 9.9120 9.649 9.649 9.757 9.610 10.02 5,412,150 9.7197 -1.99%
2026-04-22 0 10.04 10.04 10.08 9.980 10.31 3,291,000 33,262,016 10.107 9.845 9.845 9.884 9.786 10.11 3,356,110 9.9109 -1.28%
2026-04-21 0 10.17 10.16 10.17 9.870 10.39 5,907,000 59,763,630 10.117 9.973 9.963 9.973 9.679 10.19 6,023,866 9.9211 -1.07%
2026-04-20 0 10.28 10.23 10.28 9.530 10.40 9,334,220 95,016,840 10.179 10.08 10.03 10.08 9.345 10.20 9,518,891 9.9819 7.87%
2026-04-17 0 9.530 9.520 9.530 9.280 9.680 4,479,000 42,542,980 9.4983 9.345 9.335 9.345 9.100 9.492 4,567,614 9.3140 0.53%
2026-04-16 0 9.480 9.480 9.520 9.260 9.640 3,854,251 36,456,628 9.4588 9.296 9.296 9.335 9.080 9.453 3,930,505 9.2753 2.71%
2026-04-15 0 9.230 9.230 9.240 9.230 9.680 4,778,000 44,843,754 9.3855 9.051 9.051 9.061 9.051 9.492 4,872,529 9.2034 -3.45%
2026-04-14 0 9.560 9.560 9.570 9.460 9.900 4,911,000 46,961,995 9.5626 9.375 9.375 9.384 9.276 9.708 5,008,161 9.3771 -3.14%
2026-04-13 0 9.870 9.780 9.870 9.570 9.920 5,049,000 49,325,896 9.7694 9.679 9.590 9.679 9.384 9.728 5,148,891 9.5799 0.20%
2026-04-10 0 9.850 9.770 9.870 9.600 9.910 4,148,000 40,606,345 9.7894 9.659 9.580 9.679 9.414 9.718 4,230,065 9.5995 1.55%
2026-04-09 0 9.700 9.690 9.700 9.310 9.740 4,846,000 46,543,228 9.6045 9.512 9.502 9.512 9.129 9.551 4,941,875 9.4181 2.86%
2026-04-08 0 9.430 9.410 9.430 9.060 9.500 7,228,000 67,539,100 9.3441 9.247 9.227 9.247 8.884 9.316 7,371,001 9.1628 5.01%
2026-04-02 0 8.980 8.940 8.980 8.830 9.020 3,071,000 27,353,200 8.9069 8.806 8.767 8.806 8.659 8.845 3,131,758 8.7341 -0.33%
2026-04-01 0 9.010 8.980 9.010 8.720 9.070 5,340,000 47,667,520 8.9265 8.835 8.806 8.835 8.551 8.894 5,445,648 8.7533 4.89%
2026-03-31 0 8.590 8.590 8.610 8.520 9.100 6,785,394 59,076,160 8.7064 8.423 8.423 8.443 8.355 8.923 6,919,638 8.5375 -5.71%
2026-03-30 0 9.110 9.100 9.110 8.860 9.490 5,948,000 53,938,035 9.0683 8.933 8.923 8.933 8.688 9.306 6,065,677 8.8923 -4.31%
2026-03-27 0 9.520 9.480 9.520 9.010 9.730 4,129,000 39,276,760 9.5124 9.335 9.296 9.335 8.835 9.541 4,210,689 9.3279 6.85%
2026-03-26 0 8.910 8.900 9.000 8.910 9.520 4,403,000 40,214,239 9.1334 8.737 8.727 8.825 8.737 9.335 4,490,110 8.9562 -4.81%
2026-03-25 0 9.360 9.360 9.410 9.350 9.580 3,855,788 36,327,267 9.4215 9.178 9.178 9.227 9.169 9.394 3,932,072 9.2387 -0.74%
2026-03-24 0 9.430 9.430 9.500 9.140 9.740 2,736,000 25,597,808 9.3559 9.247 9.247 9.316 8.963 9.551 2,790,130 9.1744 -0.95%
2026-03-23 0 9.520 9.500 9.520 9.390 9.790 4,006,000 38,265,320 9.5520 9.335 9.316 9.335 9.208 9.600 4,085,256 9.3667 -0.73%
2026-03-20 0 9.590 9.590 9.600 9.330 9.960 5,542,000 53,397,073 9.6350 9.404 9.404 9.414 9.149 9.767 5,651,644 9.4481 2.13%
2026-03-19 0 9.390 9.380 9.390 9.330 9.710 3,136,874 29,742,336 9.4815 9.208 9.198 9.208 9.149 9.522 3,198,935 9.2976 -3.30%
2026-03-18 0 9.710 9.710 9.740 9.680 9.940 2,598,000 25,364,430 9.7631 9.522 9.522 9.551 9.492 9.747 2,649,400 9.5737 -0.92%
2026-03-17 0 9.800 9.800 9.840 9.710 10.10 3,596,762 35,527,454 9.8776 9.610 9.610 9.649 9.522 9.904 3,667,921 9.6860 -0.31%
2026-03-16 0 9.830 9.820 9.830 9.580 9.900 1,664,968 16,265,199 9.7691 9.639 9.629 9.639 9.394 9.708 1,697,908 9.5796 0.10%
2026-03-13 0 9.820 9.810 9.820 9.730 10.24 2,724,110 26,987,483 9.9069 9.629 9.620 9.629 9.541 10.04 2,778,005 9.7147 -2.19%
2026-03-12 0 10.04 10.04 10.05 9.650 10.07 3,642,000 36,014,134 9.8886 9.845 9.845 9.855 9.463 9.875 3,714,054 9.6967 0.60%
2026-03-11 0 9.980 9.980 9.990 9.620 10.28 5,549,916 55,962,950 10.084 9.786 9.786 9.796 9.433 10.08 5,659,717 9.8879 4.07%
2026-03-10 0 9.590 9.580 9.590 9.510 9.900 3,896,979 37,642,345 9.6594 9.404 9.394 9.404 9.326 9.708 3,974,078 9.4720 -0.72%
2026-03-09 0 9.660 9.660 9.700 9.160 9.750 6,392,833 60,181,685 9.4139 9.473 9.473 9.512 8.982 9.561 6,519,311 9.2313 -0.41%
2026-03-06 0 9.700 9.690 9.700 9.480 9.860 4,399,000 42,727,159 9.7129 9.512 9.502 9.512 9.296 9.669 4,486,031 9.5245 0.62%
2026-03-05 0 9.640 9.640 9.660 9.580 9.980 3,158,246 30,914,413 9.7885 9.453 9.453 9.473 9.394 9.786 3,220,730 9.5986 -0.92%
2026-03-04 0 9.730 9.720 9.730 9.560 10.11 7,561,000 73,921,949 9.7767 9.541 9.531 9.541 9.375 9.914 7,710,589 9.5871 -2.11%
2026-03-03 0 9.940 9.930 9.940 9.920 10.94 9,683,664 98,611,615 10.183 9.747 9.737 9.747 9.728 10.73 9,875,248 9.9857 -5.33%
2026-03-02 0 10.50 10.49 10.50 10.40 11.03 6,406,919 68,197,658 10.644 10.30 10.29 10.30 10.20 10.82 6,533,675 10.438 -3.23%
2026-02-27 0 10.85 10.85 10.87 10.72 11.03 3,345,919 36,293,327 10.847 10.64 10.64 10.66 10.51 10.82 3,412,116 10.637 0.09%
2026-02-26 0 10.84 10.83 10.84 10.81 11.53 7,993,000 89,162,402 11.155 10.63 10.62 10.63 10.60 11.31 8,151,136 10.939 -5.57%
2026-02-25 0 11.48 11.46 11.48 11.36 11.73 4,031,000 46,598,330 11.560 11.26 11.24 11.26 11.14 11.50 4,110,750 11.336 -0.43%
2026-02-24 0 11.53 11.51 11.53 11.45 11.88 2,244,000 26,050,696 11.609 11.31 11.29 11.31 11.23 11.65 2,288,396 11.384 -3.19%
2026-02-23 0 11.91 11.89 11.91 11.41 12.09 2,466,000 29,369,437 11.910 11.68 11.66 11.68 11.19 11.86 2,514,788 11.679 4.38%
2026-02-20 0 11.41 11.40 11.41 11.36 11.76 1,550,000 17,752,695 11.453 11.19 11.18 11.19 11.14 11.53 1,580,666 11.231 -3.14%
2026-02-16 0 11.78 11.75 11.78 11.25 11.78 708,000 8,212,421 11.600 11.55 11.52 11.55 11.03 11.55 722,007 11.374 2.88%
2026-02-13 0 11.45 11.44 11.45 11.18 11.55 4,919,000 56,028,061 11.390 11.23 11.22 11.23 10.96 11.33 5,016,319 11.169 -1.12%
2026-02-12 0 11.58 11.56 11.58 11.39 11.80 6,409,000 74,513,075 11.626 11.36 11.34 11.36 11.17 11.57 6,535,797 11.401 1.94%
2026-02-11 0 11.36 11.28 11.36 10.93 11.38 3,906,000 43,993,880 11.263 11.14 11.06 11.14 10.72 11.16 3,983,277 11.045 2.53%
2026-02-10 0 11.08 11.08 11.11 10.95 11.23 3,757,000 41,743,900 11.111 10.87 10.87 10.89 10.74 11.01 3,831,330 10.895 0.82%
2026-02-09 0 10.99 10.98 10.99 10.93 11.62 13,553,000 152,514,994 11.253 10.78 10.77 10.78 10.72 11.39 13,821,136 11.035 0.92%
2026-02-06 0 10.89 10.88 10.90 10.77 11.32 5,777,000 63,698,260 11.026 10.68 10.67 10.69 10.56 11.10 5,891,294 10.812 -1.71%
2026-02-05 0 11.08 11.06 11.08 10.79 11.43 4,913,422 54,065,320 11.004 10.87 10.85 10.87 10.58 11.21 5,010,630 10.790 -2.29%
2026-02-04 0 11.34 11.33 11.34 10.95 11.57 5,570,400 63,379,308 11.378 11.12 11.11 11.12 10.74 11.35 5,680,606 11.157 1.25%
2026-02-03 0 11.20 11.20 11.21 10.46 11.35 8,702,000 97,072,175 11.155 10.98 10.98 10.99 10.26 11.13 8,874,163 10.939 6.77%
2026-02-02 0 10.49 10.49 10.51 10.45 11.05 3,553,000 37,802,913 10.640 10.29 10.29 10.31 10.25 10.84 3,623,294 10.433 -3.94%
2026-01-30 0 10.92 10.92 10.95 10.82 11.66 5,199,000 57,260,330 11.014 10.71 10.71 10.74 10.61 11.43 5,301,858 10.800 -6.19%
2026-01-29 0 11.64 11.59 11.64 11.32 11.74 2,869,600 33,204,540 11.571 11.41 11.37 11.41 11.10 11.51 2,926,373 11.347 0.78%
2026-01-28 0 11.55 11.54 11.55 11.31 11.79 4,381,000 50,703,541 11.574 11.33 11.32 11.33 11.09 11.56 4,467,675 11.349 -0.26%
2026-01-27 0 11.58 11.57 11.59 11.10 11.65 4,380,000 49,844,334 11.380 11.36 11.35 11.37 10.88 11.42 4,466,655 11.159 1.40%
2026-01-26 0 11.42 11.36 11.42 11.33 12.18 6,100,000 70,454,400 11.550 11.20 11.14 11.20 11.11 11.94 6,220,684 11.326 -4.03%
2026-01-23 0 11.90 11.89 11.90 10.78 11.98 19,665,618 230,012,984 11.696 11.67 11.66 11.67 10.57 11.75 20,054,688 11.469 10.39%
2026-01-22 0 10.78 10.77 10.79 10.32 10.79 4,710,000 50,261,795 10.671 10.57 10.56 10.58 10.12 10.58 4,803,184 10.464 3.45%
2026-01-21 0 10.42 10.41 10.42 10.20 10.58 4,182,000 43,590,650 10.423 10.22 10.21 10.22 10.00 10.37 4,264,738 10.221 0.48%
2026-01-20 0 10.37 10.37 10.38 10.15 10.50 2,503,000 25,738,236 10.283 10.17 10.17 10.18 9.953 10.30 2,552,520 10.083 -0.10%
2026-01-19 0 10.38 10.38 10.40 10.07 10.48 3,213,000 33,235,375 10.344 10.18 10.18 10.20 9.875 10.28 3,276,567 10.143 0.87%
2026-01-16 0 10.29 10.28 10.29 10.11 10.49 2,449,000 25,243,580 10.308 10.09 10.08 10.09 9.914 10.29 2,497,452 10.108 0.88%
2026-01-15 0 10.20 10.16 10.20 10.05 10.40 2,405,000 24,496,220 10.186 10.00 9.963 10.00 9.855 10.20 2,452,581 9.9879 0.00%
2026-01-14 0 10.20 10.18 10.20 10.07 10.49 3,500,479 35,897,305 10.255 10.00 9.983 10.00 9.875 10.29 3,569,733 10.056 -0.97%
2026-01-13 0 10.30 10.30 10.32 10.20 10.51 3,647,642 37,818,875 10.368 10.10 10.10 10.12 10.00 10.31 3,719,808 10.167 3.31%
2026-01-09 0 9.970 9.970 10.00 9.860 10.41 7,780,000 77,950,090 10.019 9.777 9.777 9.806 9.669 10.21 7,933,922 9.8249 -3.58%
2026-01-08 0 10.34 10.33 10.34 10.14 10.43 4,244,100 43,608,540 10.275 10.14 10.13 10.14 9.943 10.23 4,328,066 10.076 0.98%
2026-01-07 0 10.24 10.23 10.24 10.16 10.38 4,154,782 42,480,871 10.225 10.04 10.03 10.04 9.963 10.18 4,236,981 10.026 -0.39%
2026-01-06 0 10.28 10.28 10.29 9.860 10.38 6,921,479 70,330,764 10.161 10.08 10.08 10.09 9.669 10.18 7,058,415 9.9641 4.26%
2026-01-05 0 9.860 9.830 9.860 9.580 9.900 4,043,000 39,690,520 9.8171 9.669 9.639 9.669 9.394 9.708 4,122,988 9.6266 4.56%
2025-12-31 0 9.430 9.430 9.450 9.360 9.650 1,598,862 15,072,614 9.4271 9.247 9.247 9.267 9.178 9.463 1,630,494 9.2442 -1.46%
2025-12-30 0 9.570 9.530 9.570 9.410 9.690 4,196,036 39,888,360 9.5062 9.384 9.345 9.384 9.227 9.502 4,279,052 9.3218 0.21%
2025-12-29 0 9.550 9.550 9.570 9.500 10.00 10,161,600 98,323,639 9.6760 9.365 9.365 9.384 9.316 9.806 10,362,640 9.4883 -3.24%
2025-12-24 0 9.870 9.840 9.870 9.710 9.960 2,775,000 27,290,120 9.8343 9.679 9.649 9.679 9.522 9.767 2,829,901 9.6435 0.30%
2025-12-23 0 9.840 9.810 9.840 9.760 9.950 1,240,000 12,189,250 9.8300 9.649 9.620 9.649 9.571 9.757 1,264,533 9.6393 -1.01%
2025-12-22 0 9.940 9.930 9.940 9.810 9.980 2,455,882 24,304,267 9.8963 9.747 9.737 9.747 9.620 9.786 2,504,470 9.7044 1.02%
2025-12-19 0 9.840 9.800 9.840 9.740 9.920 5,111,894 50,327,073 9.8451 9.649 9.610 9.649 9.551 9.728 5,213,029 9.6541 1.23%
2025-12-18 0 9.720 9.720 9.730 9.620 9.830 2,060,000 20,063,290 9.7395 9.531 9.531 9.541 9.433 9.639 2,100,756 9.5505 0.21%
2025-12-17 0 9.700 9.700 9.720 9.540 9.770 1,761,953 17,036,330 9.6690 9.512 9.512 9.531 9.355 9.580 1,796,812 9.4814 1.04%
2025-12-16 0 9.600 9.570 9.600 9.500 9.880 3,892,322 37,284,026 9.5789 9.414 9.384 9.414 9.316 9.688 3,969,329 9.3930 -2.34%
2025-12-15 0 9.830 9.830 9.840 9.700 10.08 2,463,010 24,391,338 9.9031 9.639 9.639 9.649 9.512 9.884 2,511,739 9.7109 0.51%
2025-12-12 0 9.780 9.780 9.830 9.570 9.890 3,484,000 34,007,040 9.7609 9.590 9.590 9.639 9.384 9.698 3,552,928 9.5716 1.87%
2025-12-11 0 9.600 9.550 9.600 9.490 9.920 4,947,000 47,381,165 9.5778 9.414 9.365 9.414 9.306 9.728 5,044,873 9.3919 -1.64%
2025-12-10 0 9.760 9.760 9.770 9.620 10.07 4,291,000 41,667,960 9.7105 9.571 9.571 9.580 9.433 9.875 4,375,894 9.5222 -2.50%
2025-12-09 0 10.01 10.00 10.01 9.880 10.31 5,052,000 50,497,020 9.9955 9.816 9.806 9.816 9.688 10.11 5,151,950 9.8015 -2.63%
2025-12-08 0 10.28 10.23 10.28 10.16 10.33 1,896,000 19,443,690 10.255 10.08 10.03 10.08 9.963 10.13 1,933,511 10.056 0.78%
2025-12-05 0 10.20 10.20 10.21 10.10 10.28 1,294,000 13,229,850 10.224 10.00 10.00 10.01 9.904 10.08 1,319,601 10.026 -0.20%
2025-12-04 0 10.22 10.21 10.25 10.18 10.36 2,197,748 22,529,621 10.251 10.02 10.01 10.05 9.983 10.16 2,241,229 10.052 0.00%
2025-12-03 0 10.22 10.21 10.22 10.15 10.43 4,946,000 50,557,500 10.222 10.02 10.01 10.02 9.953 10.23 5,043,853 10.024 -2.01%
2025-12-02 0 10.43 10.43 10.45 10.26 10.52 2,719,000 28,243,810 10.388 10.23 10.23 10.25 10.06 10.32 2,772,793 10.186 -0.19%
2025-12-01 0 10.45 10.45 10.46 10.39 10.58 2,115,261 22,145,650 10.470 10.25 10.25 10.26 10.19 10.37 2,157,110 10.266 0.00%
2025-11-28 0 10.45 10.45 10.47 10.31 10.57 2,965,685 30,987,694 10.449 10.25 10.25 10.27 10.11 10.36 3,024,359 10.246 -0.10%
2025-11-27 0 10.46 10.45 10.46 10.43 10.67 3,516,180 37,059,376 10.540 10.26 10.25 10.26 10.23 10.46 3,585,745 10.335 -0.19%
2025-11-26 0 10.48 10.48 10.50 10.48 10.83 4,894,180 52,072,353 10.640 10.28 10.28 10.30 10.28 10.62 4,991,008 10.433 -0.47%
2025-11-25 0 10.53 10.53 10.57 10.45 10.90 5,300,975 56,138,030 10.590 10.33 10.33 10.36 10.25 10.69 5,405,851 10.385 -1.13%
2025-11-24 0 10.65 10.64 10.65 10.51 10.93 4,979,365 52,828,717 10.610 10.44 10.43 10.44 10.31 10.72 5,077,878 10.404 -1.21%
2025-11-21 0 10.78 10.77 10.78 10.72 11.34 7,703,658 83,869,490 10.887 10.57 10.56 10.57 10.51 11.12 7,856,069 10.676 -6.02%
2025-11-20 0 11.47 11.46 11.47 11.40 11.96 3,432,000 39,639,250 11.550 11.25 11.24 11.25 11.18 11.73 3,499,900 11.326 -2.47%
2025-11-19 0 11.76 11.76 11.77 11.55 12.09 2,942,000 34,443,050 11.707 11.53 11.53 11.54 11.33 11.86 3,000,205 11.480 -1.26%
2025-11-18 0 11.91 11.90 11.91 11.76 12.44 4,581,000 54,642,500 11.928 11.68 11.67 11.68 11.53 12.20 4,671,632 11.697 -2.93%
2025-11-17 0 12.27 12.25 12.27 12.12 12.79 3,939,894 48,412,509 12.288 12.03 12.01 12.03 11.88 12.54 4,017,842 12.049 -2.62%
2025-11-14 0 12.60 12.58 12.60 12.52 13.08 3,982,190 50,703,510 12.733 12.36 12.34 12.36 12.28 12.83 4,060,975 12.486 -1.95%
2025-11-13 0 12.85 12.82 12.85 12.54 13.18 12,101,245 154,258,271 12.747 12.60 12.57 12.60 12.30 12.92 12,340,659 12.500 1.98%
2025-11-12 0 12.60 12.60 12.61 12.30 13.30 9,018,664 114,231,814 12.666 12.36 12.36 12.37 12.06 13.04 9,197,092 12.420 -5.62%
2025-11-11 0 13.35 13.29 13.36 13.16 13.76 5,387,516 71,830,585 13.333 13.09 13.03 13.10 12.90 13.49 5,494,104 13.074 0.38%
2025-11-10 0 13.30 13.29 13.31 13.20 13.86 11,648,229 157,467,955 13.519 13.04 13.03 13.05 12.94 13.59 11,878,681 13.256 0.76%
2025-11-07 0 13.20 13.20 13.21 11.94 13.21 17,235,188 223,011,056 12.939 12.94 12.94 12.95 11.71 12.95 17,576,174 12.688 9.00%
2025-11-06 0 12.11 12.08 12.11 12.00 12.44 5,006,628 60,987,273 12.181 11.88 11.85 11.88 11.77 12.20 5,105,681 11.945 0.58%
2025-11-05 0 12.04 12.01 12.04 11.63 12.20 4,492,085 53,657,206 11.945 11.81 11.78 11.81 11.40 11.96 4,580,958 11.713 -0.17%
2025-11-04 0 12.06 12.02 12.06 11.90 12.40 3,082,593 37,344,840 12.115 11.83 11.79 11.83 11.67 12.16 3,143,580 11.880 -2.03%
2025-11-03 0 12.31 12.25 12.31 11.93 12.50 3,272,588 39,861,416 12.180 12.07 12.01 12.07 11.70 12.26 3,337,334 11.944 0.74%
2025-10-31 0 12.22 12.22 12.23 12.00 12.63 6,254,963 76,759,926 12.272 11.98 11.98 11.99 11.77 12.38 6,378,713 12.034 -2.08%
2025-10-30 0 12.48 12.46 12.48 12.26 12.82 11,579,650 145,052,602 12.527 12.24 12.22 12.24 12.02 12.57 11,808,745 12.283 2.72%
2025-10-28 0 12.15 12.15 12.16 11.10 12.20 34,668,957 412,227,845 11.890 11.91 11.91 11.92 10.88 11.96 35,354,857 11.660 12.29%
2025-10-27 0 10.82 10.82 10.83 10.77 11.16 6,283,340 68,395,532 10.885 10.61 10.61 10.62 10.56 10.94 6,407,651 10.674 0.00%
2025-10-24 0 10.82 10.82 10.83 10.68 10.89 3,417,500 36,789,153 10.765 10.61 10.61 10.62 10.47 10.68 3,485,113 10.556 0.56%
2025-10-23 0 10.76 10.71 10.76 10.29 10.76 4,444,268 46,774,051 10.525 10.55 10.50 10.55 10.09 10.55 4,532,195 10.320 1.03%
2025-10-22 0 10.65 10.63 10.65 10.55 10.90 3,776,952 40,289,243 10.667 10.44 10.42 10.44 10.35 10.69 3,851,676 10.460 -2.20%
2025-10-21 0 10.89 10.88 10.89 10.84 11.13 2,363,000 25,897,700 10.960 10.68 10.67 10.68 10.63 10.91 2,409,750 10.747 0.28%
2025-10-20 0 10.86 10.85 10.86 10.71 11.33 8,546,000 93,173,950 10.903 10.65 10.64 10.65 10.50 11.11 8,715,076 10.691 -2.60%
2025-10-17 0 11.15 11.11 11.15 10.95 11.68 10,176,000 113,971,530 11.200 10.93 10.89 10.93 10.74 11.45 10,377,325 10.983 -3.46%
2025-10-16 0 11.55 11.50 11.55 11.45 11.89 4,594,756 53,075,793 11.551 11.33 11.28 11.33 11.23 11.66 4,685,660 11.327 -1.62%
2025-10-15 0 11.74 11.74 11.75 11.32 11.98 5,765,000 67,443,703 11.699 11.51 11.51 11.52 11.10 11.75 5,879,056 11.472 2.71%
2025-10-14 0 11.43 11.43 11.44 11.15 12.02 12,482,129 145,963,382 11.694 11.21 11.21 11.22 10.93 11.79 12,729,079 11.467 2.51%
2025-10-13 0 11.15 11.14 11.15 10.60 11.35 13,766,000 150,260,082 10.915 10.93 10.92 10.93 10.39 11.13 14,038,350 10.704 -3.88%
2025-10-10 0 11.60 11.58 11.60 11.55 12.69 11,185,447 131,679,181 11.772 11.37 11.36 11.37 11.33 12.44 11,406,743 11.544 -7.50%
2025-10-09 0 12.54 12.54 12.55 11.62 13.05 15,347,000 191,279,993 12.464 12.30 12.30 12.31 11.39 12.80 15,650,629 12.222 5.73%
2025-10-08 0 11.86 11.86 11.89 11.54 11.96 1,367,410 16,118,023 11.787 11.63 11.63 11.66 11.32 11.73 1,394,463 11.559 -0.17%
2025-10-06 0 11.88 11.88 11.90 11.74 11.99 800,447 9,512,516 11.884 11.65 11.65 11.67 11.51 11.76 816,283 11.653 -1.74%
2025-10-03 0 12.09 12.07 12.09 11.85 12.10 1,106,894 13,289,723 12.006 11.86 11.84 11.86 11.62 11.87 1,128,793 11.773 0.17%
2025-10-02 0 12.07 12.06 12.07 11.26 12.22 4,920,882 59,244,959 12.040 11.84 11.83 11.84 11.04 11.98 5,018,238 11.806 6.25%
2025-09-30 0 11.36 11.36 11.41 11.26 11.55 5,707,000 65,142,350 11.415 11.14 11.14 11.19 11.04 11.33 5,819,909 11.193 1.07%
2025-09-29 0 11.24 11.22 11.24 11.06 11.39 5,891,000 66,103,100 11.221 11.02 11.00 11.02 10.85 11.17 6,007,549 11.003 -0.09%
2025-09-26 0 11.25 11.25 11.26 11.18 11.88 3,520,226 40,101,798 11.392 11.03 11.03 11.04 10.96 11.65 3,589,871 11.171 -3.18%
2025-09-25 0 11.62 11.62 11.65 11.50 11.99 5,809,626 68,243,285 11.747 11.39 11.39 11.42 11.28 11.76 5,924,565 11.519 1.04%
2025-09-24 0 11.50 11.50 11.54 10.96 11.73 6,244,000 71,291,560 11.418 11.28 11.28 11.32 10.75 11.50 6,367,533 11.196 4.17%
2025-09-23 0 11.04 11.00 11.04 10.81 11.41 5,418,400 59,561,378 10.992 10.83 10.79 10.83 10.60 11.19 5,525,599 10.779 -3.16%
2025-09-22 0 11.40 11.36 11.40 11.18 11.54 6,109,716 69,419,965 11.362 11.18 11.14 11.18 10.96 11.32 6,230,592 11.142 -0.52%
2025-09-19 0 11.46 11.46 11.47 11.44 11.85 7,457,904 86,273,553 11.568 11.24 11.24 11.25 11.22 11.62 7,605,453 11.344 -2.55%
2025-09-18 0 11.76 11.69 11.76 11.33 12.35 10,009,000 117,734,073 11.763 11.53 11.46 11.53 11.11 12.11 10,207,021 11.535 -4.62%
2025-09-17 0 12.33 12.32 12.33 12.15 12.64 6,502,516 80,710,934 12.412 12.09 12.08 12.09 11.91 12.39 6,631,164 12.171 -0.40%
2025-09-16 0 12.38 12.37 12.40 11.90 12.56 14,875,000 182,537,882 12.272 12.14 12.13 12.16 11.67 12.32 15,169,291 12.033 5.00%
2025-09-15 0 11.79 11.79 11.80 11.52 12.03 7,046,112 83,199,622 11.808 11.56 11.56 11.57 11.30 11.80 7,185,514 11.579 -0.42%
2025-09-12 0 11.84 11.83 11.84 11.26 11.90 11,688,000 135,441,830 11.588 11.61 11.60 11.61 11.04 11.67 11,919,239 11.363 0.77%
2025-09-11 0 11.75 11.73 11.75 11.54 11.97 21,761,516 245,318,719 11.273 11.52 11.50 11.52 11.32 11.74 22,192,052 11.054 0.77%
2025-09-10 0 11.66 11.64 11.66 11.48 11.90 10,207,882 118,590,357 11.618 11.43 11.41 11.43 11.26 11.67 10,409,838 11.392 -2.75%
2025-09-09 0 11.99 11.98 11.99 11.85 12.33 6,762,832 81,517,004 12.054 11.76 11.75 11.76 11.62 12.09 6,896,630 11.820 -0.58%
2025-09-08 0 12.06 12.06 12.10 11.83 12.39 10,449,924 126,196,430 12.076 11.83 11.83 11.87 11.60 12.15 10,656,668 11.842 -1.15%
2025-09-05 0 12.20 12.19 12.22 11.18 12.48 32,525,308 391,382,199 12.033 11.96 11.95 11.98 10.96 12.24 33,168,798 11.800 9.03%
2025-09-04 0 11.19 11.19 11.21 10.53 11.45 24,451,358 272,070,857 11.127 10.97 10.97 10.99 10.33 11.23 24,935,110 10.911 5.67%
2025-09-03 0 10.59 10.57 10.59 10.50 10.90 4,360,676 46,663,922 10.701 10.38 10.36 10.38 10.30 10.69 4,446,949 10.493 0.19%
2025-09-02 0 10.57 10.52 10.57 10.30 10.99 8,059,170 85,306,019 10.585 10.36 10.32 10.36 10.10 10.78 8,218,615 10.380 -0.84%
2025-09-01 0 10.66 10.66 10.67 10.28 10.78 8,847,000 93,365,197 10.553 10.45 10.45 10.46 10.08 10.57 9,022,031 10.349 1.33%
2025-08-29 0 10.52 10.52 10.55 10.16 10.85 7,719,000 81,540,250 10.564 10.32 10.32 10.35 9.963 10.64 7,871,715 10.359 1.35%
2025-08-28 0 10.38 10.38 10.39 9.750 10.49 12,975,000 131,245,054 10.115 10.18 10.18 10.19 9.561 10.29 13,231,701 9.9190 2.27%
2025-08-27 0 10.15 10.14 10.15 10.11 10.74 6,825,000 70,773,015 10.370 9.953 9.943 9.953 9.914 10.53 6,960,028 10.168 -3.52%
2025-08-26 0 10.52 10.52 10.53 10.32 10.82 6,434,150 68,386,799 10.629 10.32 10.32 10.33 10.12 10.61 6,561,445 10.423 -0.09%
2025-08-25 0 10.53 10.53 10.55 10.30 10.64 6,454,000 67,964,553 10.531 10.33 10.33 10.35 10.10 10.43 6,581,688 10.326 2.43%
2025-08-22 0 10.28 10.27 10.29 10.19 10.47 3,941,000 40,624,230 10.308 10.08 10.07 10.09 9.992 10.27 4,018,970 10.108 0.59%
2025-08-21 0 10.22 10.20 10.22 10.15 10.32 4,033,302 41,174,124 10.209 10.02 10.00 10.02 9.953 10.12 4,113,098 10.010 -0.39%
2025-08-20 0 10.26 10.26 10.27 10.16 10.55 5,840,057 60,035,289 10.280 10.06 10.06 10.07 9.963 10.35 5,955,598 10.080 0.59%
2025-08-19 0 10.20 10.20 10.21 10.15 10.71 11,792,000 121,928,360 10.340 10.00 10.00 10.01 9.953 10.50 12,025,296 10.139 -3.86%
2025-08-18 0 10.61 10.60 10.62 10.52 11.15 10,066,000 107,917,669 10.721 10.40 10.39 10.41 10.32 10.93 10,265,149 10.513 -0.66%
2025-08-15 0 10.68 10.68 10.69 10.10 10.97 20,264,100 215,116,460 10.616 10.47 10.47 10.48 9.904 10.76 20,665,011 10.410 4.91%
2025-08-14 0 10.18 10.14 10.18 10.04 10.40 9,394,000 95,889,590 10.208 9.983 9.943 9.983 9.845 10.20 9,579,853 10.010 -1.74%
2025-08-13 0 10.36 10.35 10.36 10.27 10.43 3,708,070 38,336,761 10.339 10.16 10.15 10.16 10.07 10.23 3,781,431 10.138 0.39%
2025-08-12 0 10.32 10.30 10.32 10.17 10.48 5,932,169 60,898,422 10.266 10.12 10.10 10.12 9.973 10.28 6,049,533 10.067 -1.90%
2025-08-11 0 10.52 10.52 10.53 10.27 10.75 9,603,000 101,467,316 10.566 10.32 10.32 10.33 10.07 10.54 9,792,988 10.361 3.14%
2025-08-08 0 10.20 10.19 10.20 10.15 10.54 6,972,000 71,777,900 10.295 10.00 9.992 10.00 9.953 10.34 7,109,936 10.095 -0.78%
2025-08-07 0 10.28 10.28 10.29 10.08 10.59 4,490,999 46,017,996 10.247 10.08 10.08 10.09 9.884 10.38 4,579,850 10.048 -0.96%
2025-08-06 0 10.38 10.37 10.39 10.28 10.46 3,904,654 40,440,578 10.357 10.18 10.17 10.19 10.08 10.26 3,981,905 10.156 -0.19%
2025-08-05 0 10.40 10.40 10.41 10.24 10.64 5,521,091 57,447,095 10.405 10.20 10.20 10.21 10.04 10.43 5,630,322 10.203 -0.29%
2025-08-04 0 10.43 10.43 10.44 10.36 10.66 6,853,528 71,482,045 10.430 10.23 10.23 10.24 10.16 10.45 6,989,120 10.228 -2.16%
2025-08-01 0 10.66 10.66 10.68 10.14 11.12 15,314,000 164,666,420 10.753 10.45 10.45 10.47 9.943 10.90 15,616,976 10.544 4.31%
2025-07-31 0 10.22 10.20 10.22 10.06 10.72 15,221,000 156,253,740 10.266 10.02 10.00 10.02 9.865 10.51 15,522,136 10.067 -5.37%
2025-07-30 0 10.80 10.80 10.82 10.70 11.28 11,778,000 128,774,120 10.933 10.59 10.59 10.61 10.49 11.06 12,011,019 10.721 -3.74%
2025-07-29 0 11.22 11.20 11.22 10.54 11.38 9,350,657 102,743,486 10.988 11.00 10.98 11.00 10.34 11.16 9,535,653 10.775 4.47%
2025-07-28 0 10.74 10.74 10.76 10.46 11.36 10,884,000 118,614,040 10.898 10.53 10.53 10.55 10.26 11.14 11,099,332 10.687 -2.01%
2025-07-25 0 10.96 10.92 10.96 10.88 11.76 16,043,000 179,957,880 11.217 10.75 10.71 10.75 10.67 11.53 16,360,399 11.000 -3.01%
2025-07-24 0 11.30 11.30 11.32 10.42 11.50 18,553,764 206,002,737 11.103 11.08 11.08 11.10 10.22 11.28 18,920,837 10.888 7.41%
2025-07-23 0 10.52 10.52 10.54 10.34 11.12 15,508,000 165,312,104 10.660 10.32 10.32 10.34 10.14 10.90 15,814,815 10.453 -1.50%
2025-07-22 0 10.68 10.66 10.68 9.990 10.82 20,339,000 213,459,628 10.495 10.47 10.45 10.47 9.796 10.61 20,741,392 10.291 3.89%
2025-07-21 0 10.28 10.28 10.30 9.960 10.40 10,140,000 103,613,157 10.218 10.08 10.08 10.10 9.767 10.20 10,340,613 10.020 3.32%
2025-07-18 0 9.950 9.920 9.950 9.860 10.26 10,684,000 107,007,683 10.016 9.757 9.728 9.757 9.669 10.06 10,895,375 9.8214 -1.09%
2025-07-17 0 10.06 10.02 10.06 9.730 10.32 14,579,000 144,968,880 9.9437 9.865 9.826 9.865 9.541 10.12 14,867,435 9.7508 0.40%
2025-07-16 0 10.02 10.02 10.04 9.840 10.14 6,241,338 62,492,520 10.013 9.826 9.826 9.845 9.649 9.943 6,364,818 9.8184 -0.20%
2025-07-15 0 10.04 10.02 10.04 9.780 10.32 14,395,338 143,944,282 9.9994 9.845 9.826 9.845 9.590 10.12 14,680,139 9.8054 -2.90%
2025-07-14 0 10.34 10.34 10.38 10.28 10.76 9,709,000 101,962,200 10.502 10.14 10.14 10.18 10.08 10.55 9,901,086 10.298 -0.19%
2025-07-11 0 10.36 10.34 10.36 10.24 10.96 13,518,000 141,123,800 10.440 10.16 10.14 10.16 10.04 10.75 13,785,444 10.237 -3.54%
2025-07-10 0 10.74 10.74 10.76 10.34 11.04 16,978,000 183,390,310 10.802 10.53 10.53 10.55 10.14 10.83 17,313,897 10.592 1.32%
2025-07-09 0 10.60 10.56 10.60 10.22 11.14 26,961,400 288,802,285 10.712 10.39 10.36 10.39 10.02 10.92 27,494,812 10.504 0.95%
2025-07-08 0 10.50 10.50 10.52 9.480 10.68 32,641,000 336,966,270 10.323 10.30 10.30 10.32 9.296 10.47 33,286,779 10.123 8.58%
2025-07-07 0 9.670 9.660 9.670 9.570 10.06 10,734,050 104,209,819 9.7083 9.482 9.473 9.482 9.384 9.865 10,946,415 9.5200 -3.88%
2025-07-04 0 10.06 10.06 10.08 9.610 10.30 16,879,000 167,207,420 9.9062 9.865 9.865 9.884 9.424 10.10 17,212,939 9.7141 2.65%
2025-07-03 0 9.800 9.800 9.820 9.500 9.920 23,998,570 233,486,900 9.7292 9.610 9.610 9.629 9.316 9.728 24,473,364 9.5404 0.20%
2025-07-02 0 9.780 9.770 9.780 8.890 10.14 65,362,796 628,150,374 9.6102 9.590 9.580 9.590 8.718 9.943 66,655,952 9.4238 11.01%
2025-06-30 0 8.810 8.780 8.810 8.150 9.000 18,575,365 160,976,468 8.6661 8.639 8.610 8.639 7.992 8.825 18,942,865 8.4980 7.57%
2025-06-27 0 8.190 8.190 8.210 8.090 8.440 8,894,000 73,413,120 8.2542 8.031 8.031 8.051 7.933 8.276 9,069,961 8.0941 1.11%
2025-06-26 0 8.100 8.090 8.100 7.930 8.120 6,287,000 50,377,510 8.0130 7.943 7.933 7.943 7.776 7.962 6,411,384 7.8575 0.62%
2025-06-25 0 8.050 8.040 8.050 7.920 8.100 7,154,000 57,362,800 8.0183 7.894 7.884 7.894 7.766 7.943 7,295,537 7.8627 1.13%
2025-06-24 0 7.960 7.940 7.960 7.800 7.980 5,133,000 40,649,920 7.9193 7.806 7.786 7.806 7.649 7.825 5,234,553 7.7657 2.71%
2025-06-23 0 7.750 7.750 7.780 7.650 8.000 10,191,515 78,830,891 7.7350 7.600 7.600 7.629 7.502 7.845 10,393,147 7.5849 -2.15%
2025-06-20 0 7.920 7.900 7.920 7.860 8.580 13,272,140 107,223,263 8.0788 7.766 7.747 7.766 7.708 8.414 13,534,720 7.9221 -3.41%
2025-06-19 0 8.200 8.190 8.200 7.930 8.330 6,401,000 51,939,846 8.1143 8.041 8.031 8.041 7.776 8.168 6,527,639 7.9569 -0.61%
2025-06-18 0 8.250 8.240 8.270 8.170 8.310 2,929,000 24,122,260 8.2357 8.090 8.080 8.110 8.011 8.149 2,986,948 8.0759 0.00%
2025-06-17 0 8.250 8.250 8.260 8.180 8.370 4,784,000 39,490,900 8.2548 8.090 8.090 8.100 8.021 8.208 4,878,648 8.0946 0.24%
2025-06-16 0 8.230 8.230 8.240 8.150 8.380 6,265,050 51,522,725 8.2238 8.070 8.070 8.080 7.992 8.217 6,388,999 8.0643 -1.44%
2025-06-13 0 8.350 8.330 8.350 8.240 8.780 6,403,000 53,427,350 8.3441 8.188 8.168 8.188 8.080 8.610 6,529,679 8.1822 -2.79%
2025-06-12 0 8.590 8.590 8.610 8.590 8.790 2,739,000 23,693,835 8.6505 8.423 8.423 8.443 8.423 8.619 2,793,189 8.4827 -2.94%
2025-06-11 0 8.850 8.840 8.850 8.580 8.870 6,069,134 53,434,889 8.8044 8.678 8.669 8.678 8.414 8.698 6,189,207 8.6336 3.03%
2025-06-10 0 8.590 8.560 8.590 8.440 8.630 4,109,116 35,154,684 8.5553 8.423 8.394 8.423 8.276 8.463 4,190,412 8.3893 0.23%
2025-06-09 0 8.570 8.560 8.570 8.230 8.670 4,132,500 35,335,245 8.5506 8.404 8.394 8.404 8.070 8.502 4,214,259 8.3847 4.13%
2025-06-06 0 8.230 8.230 8.260 8.220 8.310 2,139,000 17,680,415 8.2657 8.070 8.070 8.100 8.061 8.149 2,181,319 8.1054 -0.60%
2025-06-05 0 8.280 8.270 8.280 8.210 8.360 2,406,000 20,005,985 8.3150 8.119 8.110 8.119 8.051 8.198 2,453,601 8.1537 0.98%
2025-06-04 0 8.200 8.190 8.200 8.050 8.270 3,188,061 26,095,722 8.1855 8.041 8.031 8.041 7.894 8.110 3,251,134 8.0267 1.36%
2025-06-03 0 8.090 8.080 8.090 8.040 8.190 3,103,000 25,128,220 8.0980 7.933 7.923 7.933 7.884 8.031 3,164,391 7.9409 0.25%
2025-06-02 0 8.070 8.050 8.070 7.720 8.330 2,394,000 18,944,513 7.9133 7.913 7.894 7.913 7.570 8.168 2,441,364 7.7598 -3.12%
2025-05-30 0 8.330 8.330 8.350 8.310 8.430 2,351,000 19,601,377 8.3375 8.168 8.168 8.188 8.149 8.266 2,397,513 8.1757 -1.19%
2025-05-29 0 8.430 8.420 8.430 8.200 8.440 1,894,000 15,848,685 8.3678 8.266 8.257 8.266 8.041 8.276 1,931,471 8.2055 2.80%
2025-05-28 0 8.200 8.200 8.220 8.170 8.290 2,424,244 19,931,676 8.2218 8.041 8.041 8.061 8.011 8.129 2,472,206 8.0623 -0.24%
2025-05-27 0 8.220 8.220 8.230 8.200 8.350 3,903,000 32,180,460 8.2451 8.061 8.061 8.070 8.041 8.188 3,980,218 8.0851 -1.56%
2025-05-26 0 8.350 8.350 8.380 8.350 8.590 3,446,861 29,030,816 8.4224 8.188 8.188 8.217 8.188 8.423 3,515,055 8.2590 -1.53%
2025-05-23 0 8.480 8.480 8.490 8.400 8.700 5,782,000 49,224,765 8.5134 8.315 8.315 8.325 8.237 8.531 5,896,393 8.3483 -1.62%
2025-05-22 0 8.620 8.600 8.620 8.530 8.740 4,275,000 36,910,841 8.6341 8.453 8.433 8.453 8.365 8.570 4,359,578 8.4666 -1.26%
2025-05-21 0 8.730 8.710 8.730 8.620 8.830 3,894,000 33,896,020 8.7047 8.561 8.541 8.561 8.453 8.659 3,971,040 8.5358 1.28%
2025-05-20 0 8.620 8.620 8.670 8.500 8.690 3,803,610 32,682,178 8.5924 8.453 8.453 8.502 8.335 8.521 3,878,862 8.4257 0.23%
2025-05-19 0 8.600 8.600 8.610 8.470 8.840 6,201,095 53,154,892 8.5719 8.433 8.433 8.443 8.306 8.669 6,323,779 8.4056 -2.82%
2025-05-16 0 8.850 8.850 8.870 8.820 8.970 3,754,000 33,337,023 8.8804 8.678 8.678 8.698 8.649 8.796 3,828,270 8.7081 -1.56%
2025-05-15 0 8.990 8.990 9.000 8.980 9.230 2,977,000 27,055,018 9.0880 8.816 8.816 8.825 8.806 9.051 3,035,898 8.9117 -2.60%
2025-05-14 0 9.230 9.230 9.250 9.000 9.320 5,586,236 51,278,766 9.1795 9.051 9.051 9.071 8.825 9.139 5,696,756 9.0014 1.10%
2025-05-13 0 9.130 9.130 9.150 9.120 9.590 12,661,348 118,257,619 9.3400 8.953 8.953 8.972 8.943 9.404 12,911,844 9.1588 -0.54%
2025-05-12 0 9.180 9.170 9.180 8.850 9.180 9,126,000 82,267,760 9.0147 9.002 8.992 9.002 8.678 9.002 9,306,551 8.8398 3.73%
2025-05-09 0 8.850 8.850 8.860 8.720 8.970 3,478,000 30,674,055 8.8195 8.678 8.678 8.688 8.551 8.796 3,546,810 8.6484 -0.11%
2025-05-08 0 8.860 8.860 8.880 8.810 8.990 2,375,000 21,103,000 8.8855 8.688 8.688 8.708 8.639 8.816 2,421,988 8.7131 -0.11%
2025-05-07 0 8.870 8.850 8.870 8.830 9.200 5,707,474 51,444,876 9.0136 8.698 8.678 8.698 8.659 9.022 5,820,392 8.8387 0.11%
2025-05-06 0 8.860 8.850 8.860 8.760 9.090 8,288,226 73,558,193 8.8750 8.688 8.678 8.688 8.590 8.914 8,452,203 8.7028 -1.99%
2025-05-02 0 9.040 9.000 9.040 8.830 9.150 3,102,000 27,975,485 9.0185 8.865 8.825 8.865 8.659 8.972 3,163,371 8.8436 2.96%
2025-04-30 0 8.780 8.740 8.780 8.490 9.030 11,511,000 101,878,810 8.8506 8.610 8.570 8.610 8.325 8.855 11,738,737 8.6789 3.54%
2025-04-29 0 8.480 8.470 8.480 8.400 8.550 1,818,000 15,456,610 8.5020 8.315 8.306 8.315 8.237 8.384 1,853,968 8.3370 0.59%
2025-04-28 0 8.430 8.420 8.430 8.320 8.470 2,895,870 24,366,638 8.4143 8.266 8.257 8.266 8.159 8.306 2,953,163 8.2510 0.12%
2025-04-25 0 8.420 8.410 8.420 8.370 8.600 4,275,000 36,364,545 8.5063 8.257 8.247 8.257 8.208 8.433 4,359,578 8.3413 0.60%
2025-04-24 0 8.370 8.360 8.370 8.270 8.700 8,405,000 70,584,825 8.3980 8.208 8.198 8.208 8.110 8.531 8,571,287 8.2350 -4.01%
2025-04-23 0 8.720 8.710 8.720 8.380 8.760 10,854,338 92,821,404 8.5515 8.551 8.541 8.551 8.217 8.590 11,069,083 8.3856 4.18%
2025-04-22 0 8.370 8.370 8.380 8.150 8.450 7,974,203 65,976,973 8.2738 8.208 8.208 8.217 7.992 8.286 8,131,967 8.1133 -0.36%
2025-04-17 0 8.400 8.380 8.400 8.310 8.520 4,095,000 34,471,340 8.4179 8.237 8.217 8.237 8.149 8.355 4,176,017 8.2546 -0.59%
2025-04-16 0 8.450 8.450 8.460 8.370 8.990 12,972,000 110,253,952 8.4994 8.286 8.286 8.296 8.208 8.816 13,228,642 8.3345 -5.80%
2025-04-15 0 8.970 8.960 8.970 8.850 9.140 6,075,344 54,302,509 8.9382 8.796 8.786 8.796 8.678 8.963 6,195,540 8.7648 -0.44%
2025-04-14 0 9.010 9.000 9.020 8.850 9.300 10,719,500 96,799,409 9.0302 8.835 8.825 8.845 8.678 9.120 10,931,578 8.8550 4.16%
2025-04-11 0 8.650 8.650 8.700 8.500 8.810 8,914,467 77,387,463 8.6811 8.482 8.482 8.531 8.335 8.639 9,090,833 8.5127 2.13%
2025-04-10 0 8.470 8.470 8.580 8.460 9.180 13,244,100 115,286,950 8.7048 8.306 8.306 8.414 8.296 9.002 13,506,125 8.5359 -1.74%
2025-04-09 0 8.620 8.620 8.650 8.250 8.740 9,244,600 78,962,574 8.5415 8.453 8.453 8.482 8.090 8.570 9,427,498 8.3758 -2.38%
2025-04-08 0 8.830 8.830 8.860 8.610 9.110 5,606,213 49,476,473 8.8253 8.659 8.659 8.688 8.443 8.933 5,717,128 8.6541 0.80%
2025-04-07 0 8.760 8.750 8.760 8.570 9.890 20,955,876 187,456,881 8.9453 8.590 8.580 8.590 8.404 9.698 21,370,473 8.7718 -15.93%
2025-04-03 0 10.42 10.42 10.46 10.38 10.66 3,144,000 32,880,240 10.458 10.22 10.22 10.26 10.18 10.45 3,206,202 10.255 -1.88%
2025-04-02 0 10.62 10.60 10.62 10.50 10.70 4,050,500 42,942,470 10.602 10.41 10.39 10.41 10.30 10.49 4,130,636 10.396 -1.12%
2025-04-01 0 10.74 10.74 10.76 10.50 10.90 7,241,000 77,840,755 10.750 10.53 10.53 10.55 10.30 10.69 7,384,258 10.541 1.51%
2025-03-31 0 10.58 10.58 10.60 10.50 11.14 6,526,000 69,728,070 10.685 10.37 10.37 10.39 10.30 10.92 6,655,112 10.477 -4.17%
2025-03-28 0 11.04 11.00 11.04 10.80 11.56 11,154,067 122,630,231 10.994 10.83 10.79 10.83 10.59 11.34 11,374,742 10.781 -3.50%
2025-03-27 0 11.44 11.44 11.48 11.26 11.76 5,813,000 66,521,270 11.444 11.22 11.22 11.26 11.04 11.53 5,928,006 11.222 -2.72%
2025-03-26 0 11.76 11.76 11.78 11.70 12.06 4,799,000 56,722,300 11.820 11.53 11.53 11.55 11.47 11.83 4,893,945 11.590 -1.01%
2025-03-25 0 11.88 11.82 11.88 11.80 12.20 6,121,000 72,971,184 11.921 11.65 11.59 11.65 11.57 11.96 6,242,100 11.690 -1.16%
2025-03-24 0 12.02 12.00 12.04 11.78 12.06 1,937,000 23,068,631 11.910 11.79 11.77 11.81 11.55 11.83 1,975,322 11.678 0.17%
2025-03-21 0 12.00 12.00 12.04 11.86 12.32 6,780,329 81,698,464 12.049 11.77 11.77 11.81 11.63 12.08 6,914,473 11.816 -2.60%
2025-03-20 0 12.32 12.30 12.32 12.20 12.54 3,257,000 40,183,216 12.338 12.08 12.06 12.08 11.96 12.30 3,321,437 12.098 -1.12%
2025-03-19 0 12.46 12.44 12.46 12.34 12.52 4,719,000 58,572,557 12.412 12.22 12.20 12.22 12.10 12.28 4,812,362 12.171 -0.64%
2025-03-18 0 12.54 12.52 12.54 12.30 12.62 4,697,483 58,519,821 12.458 12.30 12.28 12.30 12.06 12.38 4,790,419 12.216 1.13%
2025-03-17 0 12.40 12.38 12.40 12.34 12.66 4,913,000 61,328,669 12.483 12.16 12.14 12.16 12.10 12.41 5,010,200 12.241 1.47%
2025-03-14 0 12.22 12.22 12.26 11.90 12.34 7,689,000 93,642,350 12.179 11.98 11.98 12.02 11.67 12.10 7,841,121 11.942 0.99%
2025-03-13 0 12.10 12.08 12.10 11.84 12.68 13,877,000 167,840,565 12.095 11.87 11.85 11.87 11.61 12.43 14,151,546 11.860 -3.82%
2025-03-12 0 12.58 12.58 12.62 12.44 13.04 9,387,000 118,714,220 12.647 12.34 12.34 12.38 12.20 12.79 9,572,715 12.401 -2.48%
2025-03-11 0 12.90 12.88 12.90 12.72 13.26 9,349,050 120,735,215 12.914 12.65 12.63 12.65 12.47 13.00 9,534,014 12.664 -3.87%
2025-03-10 0 13.42 13.38 13.42 13.18 13.62 4,019,414 53,895,002 13.409 13.16 13.12 13.16 12.92 13.36 4,098,935 13.149 0.90%
2025-03-07 0 13.30 13.26 13.30 13.12 13.60 5,476,376 73,143,978 13.356 13.04 13.00 13.04 12.87 13.34 5,584,722 13.097 -1.19%
2025-03-06 0 13.46 13.40 13.46 13.24 13.66 4,863,000 65,055,828 13.378 13.20 13.14 13.20 12.98 13.39 4,959,211 13.118 0.45%
2025-03-05 0 13.40 13.38 13.40 12.80 13.82 12,049,916 158,319,141 13.139 13.14 13.12 13.14 12.55 13.55 12,288,315 12.884 -0.74%
2025-03-04 0 13.50 13.50 13.52 13.28 13.68 6,306,299 84,981,068 13.476 13.24 13.24 13.26 13.02 13.41 6,431,065 13.214 -2.74%
2025-03-03 0 13.88 13.86 13.88 13.30 14.44 11,439,904 160,820,293 14.058 13.61 13.59 13.61 13.04 14.16 11,666,234 13.785 4.05%
2025-02-28 0 13.34 13.34 13.36 13.26 13.86 7,394,000 100,459,824 13.587 13.08 13.08 13.10 13.00 13.59 7,540,285 13.323 -3.19%
2025-02-27 0 13.78 13.76 13.78 13.34 14.28 10,812,000 147,345,424 13.628 13.51 13.49 13.51 13.08 14.00 11,025,908 13.364 -2.41%
2025-02-26 0 14.12 14.06 14.12 13.22 14.20 20,966,044 288,558,691 13.763 13.85 13.79 13.85 12.96 13.92 21,380,842 13.496 8.62%
2025-02-25 0 13.00 12.98 13.00 12.50 13.98 24,957,764 331,821,051 13.295 12.75 12.73 12.75 12.26 13.71 25,451,535 13.037 2.69%
2025-02-24 0 12.66 12.64 12.66 12.06 12.70 9,851,000 122,242,731 12.409 12.41 12.39 12.41 11.83 12.45 10,045,895 12.168 2.76%
2025-02-21 0 12.32 12.32 12.34 12.22 12.84 11,787,000 146,022,690 12.389 12.08 12.08 12.10 11.98 12.59 12,020,197 12.148 -3.45%
2025-02-20 0 12.76 12.72 12.76 12.34 12.80 10,025,000 126,177,610 12.586 12.51 12.47 12.51 12.10 12.55 10,223,337 12.342 0.95%
2025-02-19 0 12.64 12.62 12.64 12.10 12.64 7,369,200 91,271,936 12.386 12.39 12.38 12.39 11.87 12.39 7,514,994 12.145 1.44%
2025-02-18 0 12.46 12.42 12.46 12.34 12.80 6,312,000 79,604,330 12.612 12.22 12.18 12.22 12.10 12.55 6,436,878 12.367 -0.16%
2025-02-17 0 12.48 12.44 12.48 12.10 12.56 5,831,000 72,052,422 12.357 12.24 12.20 12.24 11.87 12.32 5,946,362 12.117 2.63%
2025-02-14 0 12.16 12.14 12.16 12.02 12.48 6,032,000 73,406,260 12.170 11.92 11.90 11.92 11.79 12.24 6,151,339 11.933 0.83%
2025-02-13 0 12.06 12.06 12.12 12.02 12.48 6,042,821 74,356,620 12.305 11.83 11.83 11.88 11.79 12.24 6,162,374 12.066 -2.11%
2025-02-12 0 12.32 12.32 12.34 12.20 12.50 5,774,931 71,422,414 12.368 12.08 12.08 12.10 11.96 12.26 5,889,184 12.128 -0.16%
2025-02-11 0 12.34 12.34 12.36 12.14 13.14 12,962,462 160,998,232 12.420 12.10 12.10 12.12 11.90 12.89 13,218,915 12.179 -6.09%
2025-02-10 0 13.14 13.12 13.14 12.42 13.18 13,366,200 171,724,884 12.848 12.89 12.87 12.89 12.18 12.92 13,630,641 12.598 0.15%
2025-02-07 0 13.12 13.10 13.12 11.80 13.26 25,974,403 333,893,901 12.855 12.87 12.85 12.87 11.57 13.00 26,488,288 12.605 9.52%
2025-02-06 0 11.98 11.96 11.98 11.26 12.00 7,765,400 90,554,448 11.661 11.75 11.73 11.75 11.04 11.77 7,919,033 11.435 4.90%
2025-02-05 0 11.42 11.38 11.42 11.04 11.72 4,384,000 50,172,960 11.445 11.20 11.16 11.20 10.83 11.49 4,470,734 11.223 0.00%
2025-02-04 0 11.42 11.40 11.42 11.14 11.52 2,108,000 24,009,920 11.390 11.20 11.18 11.20 10.92 11.30 2,149,705 11.169 2.51%
2025-02-03 0 11.14 11.14 11.16 11.04 11.70 2,199,261 24,556,411 11.166 10.92 10.92 10.94 10.83 11.47 2,242,772 10.949 -2.96%
2025-01-28 0 11.48 11.48 11.56 11.16 11.88 812,242 9,238,898 11.375 11.26 11.26 11.34 10.94 11.65 828,312 11.154 -1.37%
2025-01-27 0 11.64 11.58 11.64 11.54 12.16 3,824,770 44,607,437 11.663 11.41 11.36 11.41 11.32 11.92 3,900,440 11.437 -2.35%
2025-01-24 0 11.92 11.90 11.92 11.44 12.50 10,307,366 124,251,604 12.055 11.69 11.67 11.69 11.22 12.26 10,511,290 11.821 2.76%
2025-01-23 0 11.60 11.60 11.62 11.60 12.04 2,293,098 27,088,478 11.813 11.37 11.37 11.39 11.37 11.81 2,338,465 11.584 -1.69%
2025-01-22 0 11.80 11.74 11.80 11.28 11.80 3,629,845 41,923,041 11.550 11.57 11.51 11.57 11.06 11.57 3,701,659 11.325 2.08%
2025-01-21 0 11.56 11.54 11.56 11.50 11.86 3,959,000 46,080,355 11.639 11.34 11.32 11.34 11.28 11.63 4,037,326 11.414 -2.03%
2025-01-20 0 11.80 11.78 11.80 11.62 11.98 4,516,490 53,361,842 11.815 11.57 11.55 11.57 11.39 11.75 4,605,845 11.586 0.34%
2025-01-17 0 11.76 11.74 11.80 11.60 12.20 3,857,000 45,629,544 11.830 11.53 11.51 11.57 11.37 11.96 3,933,308 11.601 -2.65%
2025-01-16 0 12.08 12.08 12.10 11.96 12.48 6,504,000 79,025,473 12.150 11.85 11.85 11.87 11.73 12.24 6,632,677 11.915 -1.47%
2025-01-15 0 12.26 12.26 12.30 11.56 12.76 15,088,779 186,701,598 12.374 12.02 12.02 12.06 11.34 12.51 15,387,300 12.133 4.25%
2025-01-14 0 11.76 11.74 11.76 10.96 11.82 5,349,111 61,661,532 11.527 11.53 11.51 11.53 10.75 11.59 5,454,939 11.304 5.57%
2025-01-13 0 11.14 11.10 11.14 10.96 11.94 6,789,000 76,134,060 11.214 10.92 10.88 10.92 10.75 11.71 6,923,315 10.997 -7.01%
2025-01-10 0 11.98 11.98 12.00 11.46 12.12 6,049,000 70,878,180 11.717 11.75 11.75 11.77 11.24 11.88 6,168,675 11.490 -0.66%
2025-01-09 0 12.06 12.06 12.08 12.04 12.34 2,347,000 28,521,620 12.152 11.83 11.83 11.85 11.81 12.10 2,393,434 11.917 -0.82%
2025-01-08 0 12.16 12.10 12.16 11.52 12.30 4,863,367 58,160,838 11.959 11.92 11.87 11.92 11.30 12.06 4,959,585 11.727 0.83%
2025-01-07 0 12.06 12.06 12.08 11.52 12.10 7,661,796 91,436,772 11.934 11.83 11.83 11.85 11.30 11.87 7,813,379 11.703 4.33%
2025-01-06 0 11.56 11.56 11.58 11.26 11.74 5,961,603 69,018,112 11.577 11.34 11.34 11.36 11.04 11.51 6,079,549 11.353 2.66%
2025-01-03 0 11.26 11.24 11.26 10.96 11.56 5,348,000 60,942,900 11.396 11.04 11.02 11.04 10.75 11.34 5,453,806 11.174 2.74%
2025-01-02 0 10.96 10.92 10.96 10.70 11.34 4,817,000 53,306,660 11.066 10.75 10.71 10.75 10.49 11.12 4,912,301 10.852 0.37%
2024-12-31 0 10.92 10.92 10.94 10.88 11.18 1,812,000 19,939,330 11.004 10.71 10.71 10.73 10.67 10.96 1,847,849 10.791 -1.44%
2024-12-30 0 11.08 11.08 11.10 11.00 11.26 4,246,195 47,062,544 11.084 10.87 10.87 10.88 10.79 11.04 4,330,203 10.868 -1.07%
2024-12-27 0 11.20 11.20 11.30 11.02 11.56 8,112,100 91,149,844 11.236 10.98 10.98 11.08 10.81 11.34 8,272,592 11.018 -4.92%
2024-12-24 0 11.78 11.78 11.82 11.00 11.90 6,474,047 75,436,439 11.652 11.55 11.55 11.59 10.79 11.67 6,602,131 11.426 6.90%
2024-12-23 0 11.02 11.00 11.02 10.94 11.32 4,362,955 48,325,103 11.076 10.81 10.79 10.81 10.73 11.10 4,449,273 10.861 -0.54%
2024-12-20 0 11.08 11.08 11.14 11.08 11.48 9,563,910 106,912,551 11.179 10.87 10.87 10.92 10.87 11.26 9,753,125 10.962 -2.98%
2024-12-19 0 11.42 11.40 11.42 11.26 12.16 11,701,070 134,485,012 11.493 11.20 11.18 11.20 11.04 11.92 11,932,567 11.270 -6.09%
2024-12-18 0 12.16 12.08 12.18 11.96 12.46 5,062,195 61,416,370 12.132 11.92 11.85 11.94 11.73 12.22 5,162,347 11.897 -1.62%
2024-12-17 0 12.36 12.34 12.36 12.16 12.56 2,012,000 24,847,790 12.350 12.12 12.10 12.12 11.92 12.32 2,051,806 12.110 -0.64%
2024-12-16 0 12.44 12.42 12.44 12.16 12.56 3,654,200 44,881,820 12.282 12.20 12.18 12.20 11.92 12.32 3,726,496 12.044 -0.16%
2024-12-13 0 12.46 12.40 12.48 12.38 12.72 3,507,000 43,855,740 12.505 12.22 12.16 12.24 12.14 12.47 3,576,383 12.263 -0.80%
2024-12-12 0 12.56 12.56 12.58 12.48 12.96 3,805,846 48,254,693 12.679 12.32 12.32 12.34 12.24 12.71 3,881,142 12.433 -0.79%
2024-12-11 0 12.66 12.62 12.66 12.42 12.76 3,932,000 49,791,740 12.663 12.41 12.38 12.41 12.18 12.51 4,009,792 12.418 1.12%
2024-12-10 0 12.52 12.50 12.52 12.44 13.72 10,840,385 140,306,669 12.943 12.28 12.26 12.28 12.20 13.45 11,054,854 12.692 -2.95%
2024-12-09 0 12.90 12.90 12.92 12.32 12.98 9,060,586 113,521,918 12.529 12.65 12.65 12.67 12.08 12.73 9,239,843 12.286 1.10%
2024-12-06 0 12.76 12.76 12.78 12.40 13.28 10,221,630 129,655,903 12.685 12.51 12.51 12.53 12.16 13.02 10,423,858 12.438 -3.04%
2024-12-05 0 13.16 13.12 13.16 13.06 13.64 3,950,000 52,240,360 13.225 12.90 12.87 12.90 12.81 13.38 4,028,148 12.969 -2.08%
2024-12-04 0 13.44 13.44 13.52 13.14 13.80 8,170,922 109,220,270 13.367 13.18 13.18 13.26 12.89 13.53 8,332,578 13.108 -2.61%
2024-12-03 0 13.80 13.78 13.80 13.54 14.32 6,922,931 96,428,407 13.929 13.53 13.51 13.53 13.28 14.04 7,059,896 13.659 -2.40%
2024-12-02 0 14.14 14.14 14.18 13.50 14.34 10,259,453 143,065,885 13.945 13.87 13.87 13.90 13.24 14.06 10,462,429 13.674 2.02%
2024-11-29 0 13.86 13.84 13.86 12.62 13.98 19,520,672 264,830,094 13.567 13.59 13.57 13.59 12.38 13.71 19,906,874 13.303 8.45%
2024-11-28 0 12.78 12.74 12.78 12.38 12.94 4,938,482 62,933,222 12.743 12.53 12.49 12.53 12.14 12.69 5,036,186 12.496 1.59%
2024-11-27 0 12.58 12.58 12.60 12.00 12.70 9,519,925 118,374,796 12.434 12.34 12.34 12.36 11.77 12.45 9,708,270 12.193 3.80%
2024-11-26 0 12.12 12.12 12.16 12.00 12.46 6,729,827 82,370,629 12.240 11.88 11.88 11.92 11.77 12.22 6,862,972 12.002 1.34%
2024-11-25 0 11.96 11.96 12.00 11.62 12.06 6,846,328 81,411,267 11.891 11.73 11.73 11.77 11.39 11.83 6,981,778 11.661 1.01%
2024-11-22 0 11.84 11.84 11.88 11.76 12.90 10,999,484 132,925,225 12.085 11.61 11.61 11.65 11.53 12.65 11,217,101 11.850 -7.50%
2024-11-21 0 12.80 12.80 12.82 12.66 13.50 10,711,032 138,222,363 12.905 12.55 12.55 12.57 12.41 13.24 10,922,942 12.654 0.47%
2024-11-20 0 12.74 12.74 12.82 12.50 12.96 9,218,000 117,010,200 12.694 12.49 12.49 12.57 12.26 12.71 9,400,371 12.447 -1.24%
2024-11-19 0 13.04 13.04 13.06 12.32 13.26 10,200,461 131,624,036 12.904 12.65 12.65 12.67 11.95 12.86 10,515,652 12.517 3.99%
2024-11-18 0 12.54 12.54 12.58 12.02 13.14 12,724,258 160,812,351 12.638 12.16 12.16 12.20 11.66 12.75 13,117,433 12.259 0.00%
2024-11-15 0 12.54 12.54 12.60 12.26 12.98 10,421,500 131,899,030 12.656 12.16 12.16 12.22 11.89 12.59 10,743,521 12.277 -0.79%
2024-11-14 0 12.64 12.64 12.66 12.36 13.30 13,741,054 176,905,073 12.874 12.26 12.26 12.28 11.99 12.90 14,165,648 12.488 -1.56%
2024-11-13 0 12.84 12.84 12.86 12.56 13.12 9,791,680 125,715,530 12.839 12.46 12.46 12.47 12.18 12.73 10,094,239 12.454 -1.38%
2024-11-12 0 13.02 13.02 13.04 12.66 13.76 14,834,000 195,297,140 13.166 12.63 12.63 12.65 12.28 13.35 15,292,365 12.771 -2.84%
2024-11-11 0 13.40 13.40 13.42 12.94 13.82 11,656,709 156,251,199 13.404 13.00 13.00 13.02 12.55 13.41 12,016,897 13.003 1.21%
2024-11-08 0 13.24 13.24 13.30 12.94 14.20 21,562,194 287,644,822 13.340 12.84 12.84 12.90 12.55 13.77 22,228,458 12.940 -1.34%
2024-11-07 0 13.42 13.42 13.48 12.28 13.68 23,560,622 308,500,568 13.094 13.02 13.02 13.08 11.91 13.27 24,288,637 12.701 -1.90%
2024-11-06 0 13.68 13.66 13.68 13.20 15.00 18,735,000 260,693,981 13.915 13.27 13.25 13.27 12.80 14.55 19,313,905 13.498 -5.39%
2024-11-05 0 14.46 14.44 14.46 13.88 14.60 11,148,100 158,691,780 14.235 14.03 14.01 14.03 13.46 14.16 11,492,572 13.808 2.84%
2024-11-04 0 14.06 14.04 14.06 13.84 14.98 22,178,415 318,997,563 14.383 13.64 13.62 13.64 13.43 14.53 22,863,720 13.952 -3.96%
2024-11-01 0 14.64 14.60 14.64 14.20 16.00 22,174,599 330,064,897 14.885 14.20 14.16 14.20 13.77 15.52 22,859,786 14.439 -7.58%
2024-10-31 0 15.84 15.84 15.90 14.88 17.00 35,989,391 580,451,626 16.128 15.37 15.37 15.42 14.43 16.49 37,101,451 15.645 2.19%
2024-10-30 0 15.50 15.30 15.50 13.82 16.18 36,875,295 557,120,200 15.108 15.04 14.84 15.04 13.41 15.70 38,014,729 14.655 4.73%
2024-10-29 0 14.80 14.78 14.80 14.22 17.94 52,690,059 832,067,481 15.792 14.36 14.34 14.36 13.79 17.40 54,318,163 15.318 -5.73%
2024-10-28 0 15.70 15.70 15.76 14.72 16.18 36,799,350 574,473,335 15.611 15.23 15.23 15.29 14.28 15.70 37,936,437 15.143 0.00%
2024-10-25 0 15.70 15.70 15.72 12.78 16.28 90,491,031 1,380,835,415 15.259 15.23 15.23 15.25 12.40 15.79 93,287,172 14.802 23.04%
2024-10-24 0 12.76 12.74 12.76 12.62 13.76 42,846,000 566,956,264 13.232 12.38 12.36 12.38 12.24 13.35 44,169,926 12.836 -1.85%
2024-10-23 0 13.00 13.00 13.02 11.48 13.70 51,569,161 664,005,164 12.876 12.61 12.61 12.63 11.14 13.29 53,162,630 12.490 13.24%
2024-10-22 0 11.48 11.46 11.48 10.88 11.78 10,783,000 122,559,096 11.366 11.14 11.12 11.14 10.55 11.43 11,116,191 11.025 3.61%
2024-10-21 0 11.08 11.06 11.08 10.68 11.88 18,056,000 204,216,000 11.310 10.75 10.73 10.75 10.36 11.52 18,613,924 10.971 4.53%
2024-10-18 0 10.60 10.60 10.62 10.08 10.72 13,738,000 142,282,480 10.357 10.28 10.28 10.30 9.778 10.40 14,162,499 10.046 5.16%
2024-10-17 0 10.08 10.08 10.12 10.06 10.72 9,377,000 97,195,380 10.365 9.778 9.778 9.817 9.758 10.40 9,666,746 10.055 -2.70%
2024-10-16 0 10.36 10.34 10.36 10.10 10.46 7,615,371 78,537,192 10.313 10.05 10.03 10.05 9.797 10.15 7,850,683 10.004 -0.58%
2024-10-15 0 10.42 10.40 10.42 10.30 10.92 14,930,000 156,286,277 10.468 10.11 10.09 10.11 9.991 10.59 15,391,332 10.154 -5.10%
2024-10-14 0 10.98 10.96 10.98 10.54 11.18 15,268,000 166,372,731 10.897 10.65 10.63 10.65 10.22 10.84 15,739,776 10.570 -1.44%
2024-10-10 0 11.14 11.12 11.14 11.02 11.62 13,973,870 157,953,937 11.304 10.81 10.79 10.81 10.69 11.27 14,405,658 10.965 -0.54%
2024-10-09 0 11.20 11.20 11.22 10.72 12.50 33,370,373 384,007,974 11.508 10.86 10.86 10.88 10.40 12.13 34,401,506 11.163 -10.83%
2024-10-08 0 12.56 12.56 12.58 12.22 15.62 30,072,903 398,130,970 13.239 12.18 12.18 12.20 11.85 15.15 31,002,145 12.842 -15.93%
2024-10-07 0 14.94 14.92 14.94 13.54 15.00 13,399,711 192,511,579 14.367 14.49 14.47 14.49 13.13 14.55 13,813,757 13.936 7.95%
2024-10-04 0 13.84 13.82 13.84 12.56 13.84 6,102,745 82,452,191 13.511 13.43 13.41 13.43 12.18 13.43 6,291,318 13.106 8.29%
2024-10-03 0 12.78 12.78 12.80 12.52 14.12 9,457,895 122,026,806 12.902 12.40 12.40 12.42 12.14 13.70 9,750,141 12.515 -7.79%
2024-10-02 0 13.86 13.84 13.88 13.02 13.98 14,321,000 193,783,746 13.531 13.44 13.43 13.46 12.63 13.56 14,763,514 13.126 5.96%
2024-09-30 0 13.08 13.08 13.12 12.16 13.42 35,658,987 459,039,859 12.873 12.69 12.69 12.73 11.80 13.02 36,760,837 12.487 8.10%
2024-09-27 0 12.10 12.08 12.10 11.14 12.52 24,020,837 286,185,096 11.914 11.74 11.72 11.74 10.81 12.14 24,763,072 11.557 15.68%
2024-09-26 0 10.46 10.46 10.48 9.550 10.50 16,214,000 162,911,585 10.048 10.15 10.15 10.17 9.264 10.19 16,715,007 9.7464 8.84%
2024-09-25 0 9.610 9.610 9.630 9.570 10.32 13,957,003 138,160,135 9.8990 9.322 9.322 9.341 9.283 10.01 14,388,270 9.6023 -1.44%
2024-09-24 0 9.750 9.740 9.760 9.190 9.800 13,697,000 130,418,529 9.5217 9.458 9.448 9.467 8.915 9.506 14,120,233 9.2363 6.91%
2024-09-23 0 9.120 9.110 9.120 9.090 9.420 8,595,240 79,435,934 9.2419 8.847 8.837 8.847 8.818 9.138 8,860,830 8.9648 -1.72%
2024-09-20 0 9.280 9.250 9.280 9.060 9.420 8,618,000 79,628,660 9.2398 9.002 8.973 9.002 8.788 9.138 8,884,293 8.9629 -0.96%
2024-09-19 0 9.370 9.340 9.370 8.840 9.430 16,401,410 152,301,387 9.2859 9.089 9.060 9.089 8.575 9.147 16,908,208 9.0075 6.72%
2024-09-17 0 8.780 8.780 8.790 8.750 9.300 6,976,000 62,175,879 8.9128 8.517 8.517 8.527 8.488 9.021 7,191,556 8.6457 -4.36%
2024-09-16 0 9.180 9.160 9.180 9.130 10.28 6,273,000 58,142,670 9.2687 8.905 8.885 8.905 8.856 9.972 6,466,834 8.9909 -8.02%
2024-09-13 0 9.980 9.970 9.980 9.940 10.52 4,866,000 49,503,850 10.173 9.681 9.671 9.681 9.642 10.20 5,016,358 9.8685 -3.11%
2024-09-12 0 10.30 10.28 10.30 10.24 10.82 5,911,000 62,366,750 10.551 9.991 9.972 9.991 9.933 10.50 6,093,648 10.235 -2.09%
2024-09-11 0 10.52 10.52 10.54 9.980 10.68 5,762,978 60,046,755 10.419 10.20 10.20 10.22 9.681 10.36 5,941,052 10.107 3.95%
2024-09-10 0 10.12 10.12 10.18 10.00 10.50 5,497,000 55,564,080 10.108 9.817 9.817 9.875 9.700 10.19 5,666,855 9.8051 -2.32%
2024-09-09 0 10.36 10.34 10.36 9.960 10.76 13,802,600 141,000,878 10.216 10.05 10.03 10.05 9.661 10.44 14,229,096 9.9093 -4.95%
2024-09-05 0 10.90 10.90 10.92 10.90 11.36 4,907,272 54,516,885 11.109 10.57 10.57 10.59 10.57 11.02 5,058,905 10.776 -1.80%
2024-09-04 0 11.10 11.10 11.14 10.94 11.32 6,706,735 74,443,463 11.100 10.77 10.77 10.81 10.61 10.98 6,913,971 10.767 -2.12%
2024-09-03 0 11.34 11.34 11.36 10.84 11.46 8,289,682 93,673,274 11.300 11.00 11.00 11.02 10.52 11.12 8,545,830 10.961 3.28%
2024-09-02 0 10.98 10.96 10.98 10.58 11.78 22,842,769 252,742,332 11.064 10.65 10.63 10.65 10.26 11.43 23,548,603 10.733 3.58%
2024-08-30 0 10.60 10.60 10.76 10.44 11.04 46,332,785 493,191,964 10.645 10.28 10.28 10.44 10.13 10.71 47,764,452 10.326 0.57%
2024-08-29 0 10.54 10.52 10.54 10.14 10.70 4,396,764 45,926,172 10.445 10.22 10.20 10.22 9.836 10.38 4,532,622 10.132 1.15%
2024-08-28 0 10.42 10.38 10.42 10.16 10.52 5,510,000 56,787,269 10.306 10.11 10.07 10.11 9.855 10.20 5,680,257 9.9973 -0.76%
2024-08-27 0 10.50 10.48 10.50 10.14 10.62 3,485,100 36,390,314 10.442 10.19 10.17 10.19 9.836 10.30 3,592,788 10.129 1.35%
2024-08-26 0 10.36 10.32 10.36 10.30 10.62 3,780,000 39,355,490 10.412 10.05 10.01 10.05 9.991 10.30 3,896,801 10.099 0.58%
2024-08-23 0 10.30 10.26 10.30 10.20 10.60 3,716,000 38,259,250 10.296 9.991 9.952 9.991 9.894 10.28 3,830,823 9.9872 -3.01%
2024-08-22 0 10.62 10.50 10.62 10.20 10.62 12,387,000 129,141,380 10.426 10.30 10.19 10.30 9.894 10.30 12,769,754 10.113 1.92%
2024-08-21 0 10.42 10.36 10.42 10.22 10.72 8,535,410 88,719,696 10.394 10.11 10.05 10.11 9.914 10.40 8,799,151 10.083 -4.40%
2024-08-20 0 10.90 10.84 10.90 10.66 10.94 4,027,682 43,459,037 10.790 10.57 10.52 10.57 10.34 10.61 4,152,136 10.467 1.68%
2024-08-19 0 10.72 10.72 10.74 10.68 11.40 7,155,000 78,122,993 10.919 10.40 10.40 10.42 10.36 11.06 7,376,087 10.591 -5.13%
2024-08-16 0 11.30 11.30 11.32 11.30 12.00 4,539,000 52,466,714 11.559 10.96 10.96 10.98 10.96 11.64 4,679,254 11.213 -5.04%
2024-08-15 0 11.90 11.84 11.90 11.54 12.06 4,641,296 54,852,255 11.818 11.54 11.49 11.54 11.19 11.70 4,784,710 11.464 1.19%
2024-08-14 0 11.76 11.74 11.76 11.60 12.22 5,319,206 63,047,962 11.853 11.41 11.39 11.41 11.25 11.85 5,483,568 11.498 0.68%
2024-08-13 0 11.68 11.66 11.68 11.22 11.78 4,012,584 46,015,599 11.468 11.33 11.31 11.33 10.88 11.43 4,136,571 11.124 0.00%
2024-08-12 0 11.68 11.68 11.70 11.42 12.44 5,533,556 64,999,480 11.746 11.33 11.33 11.35 11.08 12.07 5,704,541 11.394 -3.63%
2024-08-09 0 12.12 12.10 12.12 11.80 12.36 3,689,000 44,513,020 12.066 11.76 11.74 11.76 11.45 11.99 3,802,989 11.705 -0.16%
2024-08-08 0 12.14 12.10 12.14 11.50 12.32 5,017,177 60,199,137 11.999 11.78 11.74 11.78 11.16 11.95 5,172,206 11.639 2.36%
2024-08-07 0 11.86 11.78 11.86 11.62 12.24 4,800,000 56,807,180 11.835 11.50 11.43 11.50 11.27 11.87 4,948,318 11.480 -2.31%
2024-08-06 0 12.14 12.14 12.20 11.18 12.38 10,110,282 121,056,029 11.974 11.78 11.78 11.83 10.84 12.01 10,422,686 11.615 8.78%
2024-08-05 0 11.16 11.14 11.16 10.58 11.40 4,630,000 51,490,820 11.121 10.83 10.81 10.83 10.26 11.06 4,773,065 10.788 2.95%
2024-08-02 0 10.84 10.82 10.84 10.64 11.16 4,856,106 52,517,052 10.815 10.52 10.50 10.52 10.32 10.83 5,006,158 10.490 -4.24%
2024-08-01 0 11.32 11.22 11.32 11.06 11.64 3,967,996 44,460,449 11.205 10.98 10.88 10.98 10.73 11.29 4,090,606 10.869 0.00%
2024-07-31 0 11.32 11.32 11.36 10.56 11.46 5,229,984 58,540,725 11.193 10.98 10.98 11.02 10.24 11.12 5,391,589 10.858 5.99%
2024-07-30 0 10.68 10.68 10.70 10.56 11.02 3,962,943 42,541,114 10.735 10.36 10.36 10.38 10.24 10.69 4,085,397 10.413 -3.09%
2024-07-29 0 11.02 11.02 11.04 10.82 11.62 5,483,544 60,427,889 11.020 10.69 10.69 10.71 10.50 11.27 5,652,984 10.690 -5.16%
2024-07-26 0 11.62 11.58 11.62 11.28 11.68 7,212,818 83,129,875 11.525 11.27 11.23 11.27 10.94 11.33 7,435,692 11.180 2.47%
2024-07-25 0 11.34 11.34 11.36 10.56 11.96 11,924,420 137,062,677 11.494 11.00 11.00 11.02 10.24 11.60 12,292,880 11.150 5.98%
2024-07-24 0 10.70 10.68 10.70 10.68 11.16 3,161,000 34,299,460 10.851 10.38 10.36 10.38 10.36 10.83 3,258,674 10.526 -2.73%
2024-07-23 0 11.00 11.00 11.02 10.92 11.32 4,054,004 44,895,943 11.075 10.67 10.67 10.69 10.59 10.98 4,179,271 10.743 -2.83%
2024-07-22 0 11.32 11.32 11.34 11.24 11.90 5,588,996 64,380,117 11.519 10.98 10.98 11.00 10.90 11.54 5,761,694 11.174 -4.87%
2024-07-19 0 11.90 11.86 11.90 11.36 11.90 4,637,861 53,666,303 11.571 11.54 11.50 11.54 11.02 11.54 4,781,169 11.225 2.59%
2024-07-18 0 11.60 11.56 11.60 11.02 11.76 3,934,018 45,355,241 11.529 11.25 11.21 11.25 10.69 11.41 4,055,578 11.183 3.02%
2024-07-17 0 11.26 11.24 11.26 11.10 11.58 3,713,500 42,035,293 11.320 10.92 10.90 10.92 10.77 11.23 3,828,246 10.980 -1.23%
2024-07-16 0 11.40 11.36 11.40 10.80 11.46 4,231,708 47,012,755 11.110 11.06 11.02 11.06 10.48 11.12 4,362,466 10.777 3.45%
2024-07-15 0 11.02 11.00 11.02 10.92 11.78 10,002,104 111,381,919 11.136 10.69 10.67 10.69 10.59 11.43 10,311,166 10.802 -7.24%
2024-07-12 0 11.88 11.86 11.88 11.26 11.90 9,701,611 112,493,571 11.595 11.52 11.50 11.52 10.92 11.54 10,001,387 11.248 5.32%
2024-07-11 0 11.28 11.28 11.30 10.70 11.44 7,941,794 89,351,276 11.251 10.94 10.94 10.96 10.38 11.10 8,187,193 10.914 6.02%
2024-07-10 0 10.64 10.60 10.64 10.20 11.12 8,665,100 93,448,924 10.785 10.32 10.28 10.32 9.894 10.79 8,932,849 10.461 1.92%
2024-07-09 0 10.44 10.44 10.46 9.920 10.56 10,222,585 104,492,638 10.222 10.13 10.13 10.15 9.623 10.24 10,538,459 9.9154 2.76%
2024-07-08 0 10.16 10.14 10.16 10.10 10.42 6,009,056 61,228,041 10.189 9.855 9.836 9.855 9.797 10.11 6,194,734 9.8839 -2.50%
2024-07-05 0 10.42 10.42 10.44 10.38 10.96 6,825,064 71,580,569 10.488 10.11 10.11 10.13 10.07 10.63 7,035,956 10.174 -3.70%
2024-07-04 0 10.82 10.76 10.82 10.66 10.92 4,208,360 45,179,214 10.736 10.50 10.44 10.50 10.34 10.59 4,338,397 10.414 -0.92%
2024-07-03 0 10.92 10.90 10.92 10.70 11.10 5,304,089 57,912,399 10.918 10.59 10.57 10.59 10.38 10.77 5,467,984 10.591 0.92%
2024-07-02 0 10.82 10.80 10.82 10.76 11.24 8,678,718 94,969,897 10.943 10.50 10.48 10.50 10.44 10.90 8,946,887 10.615 -5.91%
2024-06-28 0 11.50 11.48 11.50 11.42 11.78 3,622,800 41,725,240 11.517 11.16 11.14 11.16 11.08 11.43 3,734,743 11.172 -1.20%
2024-06-27 0 11.64 11.62 11.64 11.52 12.36 7,314,000 85,438,853 11.682 11.29 11.27 11.29 11.17 11.99 7,540,000 11.331 -2.18%
2024-06-26 0 11.90 11.90 11.94 11.82 12.08 8,438,200 100,661,268 11.929 11.54 11.54 11.58 11.47 11.72 8,698,937 11.572 -1.65%
2024-06-25 0 12.10 12.08 12.10 11.98 12.30 7,391,830 89,696,358 12.135 11.74 11.72 11.74 11.62 11.93 7,620,235 11.771 -1.14%
2024-06-24 0 12.24 12.22 12.24 12.00 12.76 8,903,248 108,123,725 12.144 11.87 11.85 11.87 11.64 12.38 9,178,355 11.780 -4.08%
2024-06-21 0 12.76 12.74 12.76 12.50 13.36 14,044,750 178,863,309 12.735 12.38 12.36 12.38 12.13 12.96 14,478,728 12.354 -3.48%
2024-06-20 0 13.22 13.20 13.22 13.08 13.78 5,363,000 71,271,070 13.289 12.82 12.80 12.82 12.69 13.37 5,528,715 12.891 -3.92%
2024-06-19 0 13.76 13.70 13.76 13.56 14.44 8,936,329 124,117,134 13.889 13.35 13.29 13.35 13.15 14.01 9,212,458 13.473 2.97%
2024-06-18 0 13.78 13.78 13.84 13.66 14.06 4,127,470 57,077,012 13.829 12.96 12.96 13.02 12.85 13.23 4,387,886 13.008 0.58%
2024-06-17 0 13.70 13.68 13.70 13.46 14.08 7,755,100 105,686,890 13.628 12.89 12.87 12.89 12.66 13.24 8,244,395 12.819 -1.44%
2024-06-14 0 13.90 13.88 13.90 13.72 14.16 5,303,946 73,507,219 13.859 13.08 13.06 13.08 12.91 13.32 5,638,590 13.036 0.14%
2024-06-13 0 13.88 13.88 13.90 13.42 14.28 7,520,251 103,452,416 13.757 13.06 13.06 13.08 12.62 13.43 7,994,729 12.940 0.43%
2024-06-12 0 13.82 13.80 13.82 13.52 14.70 7,189,000 99,219,116 13.802 13.00 12.98 13.00 12.72 13.83 7,642,578 12.982 -3.36%
2024-06-11 0 14.30 14.28 14.30 14.12 14.52 5,323,318 76,120,179 14.299 13.45 13.43 13.45 13.28 13.66 5,659,184 13.451 -1.79%
2024-06-07 0 14.56 14.54 14.56 14.30 15.30 9,654,907 141,202,995 14.625 13.70 13.68 13.70 13.45 14.39 10,264,067 13.757 -4.34%
2024-06-06 0 15.22 15.20 15.22 15.00 16.30 9,746,193 149,386,242 15.328 14.32 14.30 14.32 14.11 15.33 10,361,113 14.418 -4.64%
2024-06-05 0 15.96 15.94 15.96 15.90 16.30 2,806,000 45,099,590 16.073 15.01 14.99 15.01 14.96 15.33 2,983,040 15.119 -0.62%
2024-06-04 0 16.06 16.04 16.06 15.86 16.24 3,123,140 50,087,702 16.038 15.11 15.09 15.11 14.92 15.28 3,320,189 15.086 0.75%
2024-06-03 0 15.94 15.88 15.94 15.80 16.32 4,445,702 71,223,721 16.021 14.99 14.94 14.99 14.86 15.35 4,726,196 15.070 0.76%
2024-05-31 0 15.82 15.78 15.82 15.70 16.60 6,191,138 99,617,337 16.090 14.88 14.84 14.88 14.77 15.61 6,581,757 15.135 -4.35%
2024-05-30 0 16.54 16.52 16.54 16.42 17.20 6,356,200 106,359,120 16.733 15.56 15.54 15.56 15.45 16.18 6,757,234 15.740 1.97%
2024-05-29 0 16.22 16.18 16.22 15.86 16.58 9,106,800 148,866,591 16.347 15.26 15.22 15.26 14.92 15.60 9,681,378 15.377 3.84%
2024-05-28 0 15.62 15.60 15.62 15.28 15.86 4,036,944 63,012,948 15.609 14.69 14.67 14.69 14.37 14.92 4,291,648 14.683 0.77%
2024-05-27 0 15.50 15.44 15.50 15.20 15.90 8,185,810 126,295,820 15.429 14.58 14.52 14.58 14.30 14.96 8,702,280 14.513 -2.27%
2024-05-24 0 15.86 15.80 15.86 15.70 16.74 6,452,714 102,850,152 15.939 14.92 14.86 14.92 14.77 15.75 6,859,837 14.993 -1.12%
2024-05-23 0 16.04 16.02 16.04 16.00 17.18 7,398,552 121,954,882 16.484 15.09 15.07 15.09 15.05 16.16 7,865,351 15.505 -5.20%
2024-05-22 0 16.92 16.90 16.92 15.36 17.20 17,193,596 282,213,668 16.414 15.92 15.90 15.92 14.45 16.18 18,278,397 15.440 9.02%
2024-05-21 0 15.52 15.50 15.52 15.34 16.30 7,077,963 110,852,507 15.662 14.60 14.58 14.60 14.43 15.33 7,524,535 14.732 -2.27%
2024-05-20 0 15.88 15.86 15.88 15.78 16.62 14,556,606 234,019,042 16.077 14.94 14.92 14.94 14.84 15.63 15,475,031 15.122 -1.37%
2024-05-17 0 16.10 16.08 16.10 15.78 17.46 20,333,561 328,886,812 16.175 15.14 15.13 15.14 14.84 16.42 21,616,473 15.215 -8.11%
2024-05-16 0 17.52 17.50 17.52 17.42 17.84 6,095,891 107,019,863 17.556 16.48 16.46 16.48 16.39 16.78 6,480,501 16.514 1.74%
2024-05-14 0 17.22 17.20 17.22 17.02 17.80 6,263,846 108,369,923 17.301 16.20 16.18 16.20 16.01 16.74 6,659,053 16.274 -1.26%
2024-05-13 0 17.44 17.36 17.44 16.58 17.60 14,163,753 241,867,061 17.077 16.40 16.33 16.40 15.60 16.56 15,057,391 16.063 -0.91%
2024-05-10 0 17.60 17.60 17.62 17.56 18.78 11,105,615 198,914,858 17.911 16.56 16.56 16.57 16.52 17.67 11,806,305 16.848 -6.28%
2024-05-09 0 18.78 18.72 18.78 18.06 18.96 6,017,551 112,257,045 18.655 17.67 17.61 17.67 16.99 17.83 6,397,218 17.548 4.45%
2024-05-08 0 17.98 17.98 18.00 17.60 19.30 9,690,894 176,085,654 18.170 16.91 16.91 16.93 16.56 18.15 10,302,325 17.092 -6.84%
2024-05-07 0 19.30 19.26 19.30 18.38 19.60 6,125,278 117,938,740 19.254 18.15 18.12 18.15 17.29 18.44 6,511,742 18.112 4.21%
2024-05-06 0 18.52 18.46 18.52 18.32 19.40 5,245,250 98,098,796 18.702 17.42 17.36 17.42 17.23 18.25 5,576,190 17.592 1.42%
2024-05-03 0 18.26 18.24 18.26 17.82 18.92 5,695,725 103,389,457 18.152 17.18 17.16 17.18 16.76 17.80 6,055,087 17.075 -1.08%
2024-05-02 0 18.46 18.46 18.54 18.32 19.28 2,896,923 53,643,073 18.517 17.36 17.36 17.44 17.23 18.14 3,079,700 17.418 -2.94%
2024-04-30 0 19.02 19.00 19.02 19.00 20.25 5,812,242 112,376,337 19.334 17.89 17.87 17.89 17.87 19.05 6,178,956 18.187 -1.96%
2024-04-29 0 19.40 19.34 19.40 18.04 19.72 8,928,800 172,129,226 19.278 18.25 18.19 18.25 16.97 18.55 9,492,148 18.134 7.06%
2024-04-26 0 18.12 18.04 18.12 17.62 18.20 3,611,000 65,113,687 18.032 17.04 16.97 17.04 16.57 17.12 3,838,830 16.962 2.49%
2024-04-25 0 17.68 17.68 17.70 17.30 18.22 4,987,840 89,440,861 17.932 16.63 16.63 16.65 16.27 17.14 5,302,539 16.868 0.45%
2024-04-24 0 17.60 17.50 17.60 17.48 18.20 5,276,044 93,848,754 17.788 16.56 16.46 16.56 16.44 17.12 5,608,927 16.732 1.03%
2024-04-23 0 17.42 17.40 17.44 17.24 17.74 5,078,715 88,481,717 17.422 16.39 16.37 16.40 16.22 16.69 5,399,148 16.388 0.46%
2024-04-22 0 17.34 17.34 17.38 16.36 17.48 8,909,796 151,157,972 16.965 16.31 16.31 16.35 15.39 16.44 9,471,945 15.958 4.71%
2024-04-19 0 16.56 16.56 16.58 15.66 17.24 23,192,239 379,836,644 16.378 15.58 15.58 15.60 14.73 16.22 24,655,515 15.406 -2.01%
2024-04-18 0 16.90 16.90 16.92 16.62 17.30 10,649,000 180,294,775 16.931 15.90 15.90 15.92 15.63 16.27 11,320,881 15.926 -1.63%
2024-04-17 0 17.18 17.18 17.22 16.92 17.48 5,281,671 90,840,437 17.199 16.16 16.16 16.20 15.92 16.44 5,614,909 16.178 -0.23%
2024-04-16 0 17.22 17.20 17.22 16.88 18.54 12,059,001 210,246,817 17.435 16.20 16.18 16.20 15.88 17.44 12,819,843 16.400 -7.12%
2024-04-15 0 18.54 18.54 18.58 18.14 19.16 10,520,272 194,860,556 18.522 17.44 17.44 17.48 17.06 18.02 11,184,031 17.423 -3.34%
2024-04-12 0 19.18 19.18 19.22 18.80 20.30 7,169,000 138,145,985 19.270 18.04 18.04 18.08 17.68 19.10 7,621,316 18.126 -3.91%
2024-04-11 0 19.96 19.94 20.00 19.70 20.20 5,167,900 103,108,274 19.952 18.78 18.76 18.81 18.53 19.00 5,493,960 18.768 -0.94%
2024-04-10 0 20.15 20.10 20.15 19.74 21.35 7,109,355 142,512,758 20.046 18.95 18.91 18.95 18.57 20.08 7,557,908 18.856 -3.36%
2024-04-09 0 20.85 20.80 20.85 20.30 21.40 7,204,300 151,221,285 20.990 19.61 19.57 19.61 19.10 20.13 7,658,843 19.745 3.73%
2024-04-08 0 20.10 20.10 20.15 19.98 20.60 4,943,000 99,797,945 20.190 18.91 18.91 18.95 18.79 19.38 5,254,870 18.992 -2.19%
2024-04-05 0 20.55 20.50 20.55 20.00 20.80 2,134,460 43,724,236 20.485 19.33 19.28 19.33 18.81 19.57 2,269,130 19.269 1.23%
2024-04-03 0 20.30 20.30 20.40 20.00 20.85 6,292,092 127,999,498 20.343 19.10 19.10 19.19 18.81 19.61 6,689,081 19.136 -1.93%
2024-04-02 0 20.70 20.70 20.80 19.38 21.15 11,027,391 225,556,857 20.454 19.47 19.47 19.57 18.23 19.89 11,723,146 19.240 8.83%
2024-03-28 0 19.02 19.02 19.08 18.82 20.35 8,083,483 155,964,327 19.294 17.89 17.89 17.95 17.70 19.14 8,593,497 18.149 -3.45%
2024-03-27 0 19.70 19.68 19.70 18.56 20.30 11,690,396 232,337,853 19.874 18.53 18.51 18.53 17.46 19.10 12,427,982 18.695 5.46%
2024-03-26 0 18.68 18.68 18.70 18.42 19.28 8,199,551 153,538,361 18.725 17.57 17.57 17.59 17.33 18.14 8,716,888 17.614 -1.06%
2024-03-25 0 18.88 18.88 18.90 18.78 19.60 9,829,313 187,879,829 19.114 17.76 17.76 17.78 17.67 18.44 10,449,477 17.980 -3.28%
2024-03-22 0 19.52 19.52 19.64 18.74 20.00 5,175,654 100,598,586 19.437 18.36 18.36 18.47 17.63 18.81 5,502,203 18.283 -0.10%
2024-03-21 0 19.54 19.54 19.56 19.44 20.70 4,264,435 84,362,688 19.783 18.38 18.38 18.40 18.29 19.47 4,533,492 18.609 -5.15%
2024-03-20 0 20.60 20.60 20.65 20.10 21.05 4,489,171 92,818,148 20.676 19.38 19.38 19.42 18.91 19.80 4,772,408 19.449 0.24%
2024-03-19 0 20.55 20.55 20.65 19.46 21.05 7,644,549 156,791,766 20.510 19.33 19.33 19.42 18.31 19.80 8,126,869 19.293 5.82%
2024-03-18 0 19.42 19.42 19.46 18.82 19.66 5,400,069 103,962,580 19.252 18.27 18.27 18.31 17.70 18.49 5,740,777 18.109 3.74%
2024-03-15 0 18.72 18.72 18.78 18.30 19.26 6,669,648 124,469,156 18.662 17.61 17.61 17.67 17.21 18.12 7,090,458 17.554 -2.19%
2024-03-14 0 19.14 19.14 19.16 18.68 20.15 9,621,529 184,029,595 19.127 18.00 18.00 18.02 17.57 18.95 10,228,583 17.992 -4.11%
2024-03-13 0 19.96 19.94 19.96 19.52 20.15 11,042,789 220,855,541 20.000 18.78 18.76 18.78 18.36 18.95 11,739,515 18.813 -0.45%
2024-03-12 0 20.05 20.00 20.05 19.86 21.10 18,562,182 377,250,562 20.324 18.86 18.81 18.86 18.68 19.85 19,733,332 19.117 -2.20%
2024-03-11 0 20.50 20.45 20.50 18.92 20.60 19,966,046 398,278,032 19.948 19.28 19.24 19.28 17.80 19.38 21,225,770 18.764 10.57%
2024-03-08 0 18.54 18.52 18.54 16.52 18.62 15,666,270 284,460,350 18.158 17.44 17.42 17.44 15.54 17.51 16,654,707 17.080 12.23%
2024-03-07 0 16.52 16.52 16.58 16.30 16.88 7,603,578 126,351,958 16.617 15.54 15.54 15.60 15.33 15.88 8,083,313 15.631 1.72%
2024-03-06 0 16.24 16.22 16.24 14.98 16.78 10,617,289 170,721,517 16.080 15.28 15.26 15.28 14.09 15.78 11,287,169 15.125 5.73%
2024-03-05 0 15.36 15.34 15.36 15.26 15.98 8,883,124 137,760,807 15.508 14.45 14.43 14.45 14.35 15.03 9,443,590 14.588 -3.88%
2024-03-04 0 15.98 15.96 15.98 15.14 16.00 7,997,975 125,630,557 15.708 15.03 15.01 15.03 14.24 15.05 8,502,594 14.776 3.36%
2024-03-01 0 15.46 15.46 15.48 14.12 15.48 10,396,753 155,191,958 14.927 14.54 14.54 14.56 13.28 14.56 11,052,719 14.041 6.77%
2024-02-29 0 14.48 14.46 14.48 13.36 14.64 15,403,739 219,442,624 14.246 13.62 13.60 13.62 12.57 13.77 16,375,612 13.401 8.71%
2024-02-28 0 13.32 13.30 13.32 13.20 13.96 5,875,440 79,764,450 13.576 12.53 12.51 12.53 12.42 13.13 6,246,141 12.770 -2.35%
2024-02-27 0 13.64 13.62 13.64 13.10 13.94 8,794,801 117,421,410 13.351 12.83 12.81 12.83 12.32 13.11 9,349,694 12.559 -2.15%
2024-02-26 0 13.94 13.92 13.94 13.76 14.44 4,400,379 61,707,922 14.023 13.11 13.09 13.11 12.94 13.58 4,678,014 13.191 -0.29%
2024-02-23 0 13.98 13.94 13.98 13.50 14.44 7,853,076 110,094,656 14.019 13.15 13.11 13.15 12.70 13.58 8,348,553 13.187 2.64%
2024-02-22 0 13.62 13.60 13.62 12.82 14.58 13,570,365 182,708,378 13.464 12.81 12.79 12.81 12.06 13.71 14,426,564 12.665 3.18%
2024-02-21 0 13.20 13.18 13.20 13.00 13.56 5,063,098 67,175,780 13.268 12.42 12.40 12.42 12.23 12.76 5,382,546 12.480 0.30%
2024-02-20 0 13.16 13.14 13.16 13.06 13.66 4,995,000 65,986,000 13.210 12.38 12.36 12.38 12.28 12.85 5,310,151 12.426 -3.66%
2024-02-19 0 13.66 13.64 13.66 13.50 15.06 8,172,000 112,892,517 13.815 12.85 12.83 12.85 12.70 14.17 8,687,599 12.995 -9.30%
2024-02-16 0 15.06 15.06 15.08 14.00 15.10 2,006,770 29,675,515 14.788 14.17 14.17 14.19 13.17 14.20 2,133,384 13.910 6.96%
2024-02-15 0 14.08 14.08 14.10 13.80 14.24 1,722,847 24,157,600 14.022 13.24 13.24 13.26 12.98 13.39 1,831,547 13.190 -1.81%
2024-02-14 0 14.34 14.30 14.34 13.12 14.34 2,111,238 29,766,666 14.099 13.49 13.45 13.49 12.34 13.49 2,244,443 13.262 3.02%
2024-02-09 0 13.92 13.90 14.12 13.28 14.12 840,048 11,592,376 13.800 13.09 13.08 13.28 12.49 13.28 893,049 12.981 0.14%
2024-02-08 0 13.90 13.90 13.92 13.20 13.98 3,946,944 54,257,298 13.747 13.08 13.08 13.09 12.42 13.15 4,195,970 12.931 3.58%
2024-02-07 0 13.42 13.34 13.42 13.18 13.72 4,309,000 57,814,220 13.417 12.62 12.55 12.62 12.40 12.91 4,580,869 12.621 0.90%
2024-02-06 0 13.30 13.20 13.30 12.50 13.44 5,918,000 77,903,980 13.164 12.51 12.42 12.51 11.76 12.64 6,291,386 12.383 2.31%
2024-02-05 0 13.00 13.00 13.02 12.04 13.14 9,702,791 124,325,710 12.813 12.23 12.23 12.25 11.33 12.36 10,314,972 12.053 4.67%
2024-02-02 0 12.42 12.32 12.42 12.18 13.06 11,574,282 144,563,176 12.490 11.68 11.59 11.68 11.46 12.28 12,304,542 11.749 -0.48%
2024-02-01 0 12.48 12.42 12.48 11.64 12.54 19,951,604 245,888,774 12.324 11.74 11.68 11.74 10.95 11.80 21,210,417 11.593 5.94%
2024-01-31 0 11.78 11.78 11.80 11.34 12.06 8,897,541 103,549,916 11.638 11.08 11.08 11.10 10.67 11.34 9,458,916 10.947 2.79%
2024-01-30 0 11.46 11.46 11.48 11.32 12.32 14,517,703 169,398,582 11.668 10.78 10.78 10.80 10.65 11.59 15,433,673 10.976 -6.68%
2024-01-29 0 12.28 12.28 12.30 12.18 13.24 8,159,999 101,520,484 12.441 11.55 11.55 11.57 11.46 12.45 8,674,840 11.703 -4.81%
2024-01-26 0 12.90 12.88 12.90 12.80 14.02 11,930,690 158,832,615 13.313 12.13 12.12 12.13 12.04 13.19 12,683,437 12.523 -7.99%
2024-01-25 0 14.02 13.90 14.02 13.66 15.56 18,215,987 257,393,721 14.130 13.19 13.08 13.19 12.85 14.64 19,365,294 13.291 -11.49%
2024-01-24 0 15.84 15.82 15.84 15.64 16.24 9,016,264 142,582,068 15.814 14.90 14.88 14.90 14.71 15.28 9,585,130 14.875 -0.63%
2024-01-23 0 15.94 15.90 15.94 14.76 16.20 13,403,143 210,973,125 15.741 14.99 14.96 14.99 13.88 15.24 14,248,792 14.806 6.69%
2024-01-22 0 14.94 14.88 14.94 14.54 15.40 10,254,066 152,713,456 14.893 14.05 14.00 14.05 13.68 14.49 10,901,029 14.009 -2.35%
2024-01-19 0 15.30 15.30 15.32 14.90 15.80 11,960,538 183,111,342 15.310 14.39 14.39 14.41 14.02 14.86 12,715,168 14.401 -0.91%
2024-01-18 0 15.44 15.44 15.50 14.46 15.54 10,271,200 155,065,614 15.097 14.52 14.52 14.58 13.60 14.62 10,919,244 14.201 6.34%
2024-01-17 0 14.52 14.52 14.60 13.92 14.70 7,785,195 111,077,937 14.268 13.66 13.66 13.73 13.09 13.83 8,276,389 13.421 -0.95%
2024-01-16 0 14.66 14.64 14.66 14.56 15.34 9,734,734 145,027,230 14.898 13.79 13.77 13.79 13.70 14.43 10,348,931 14.014 -0.41%
2024-01-15 0 14.72 14.70 14.72 14.56 15.42 10,369,591 155,229,712 14.970 13.85 13.83 13.85 13.70 14.50 11,023,843 14.081 -0.41%
2024-01-12 0 14.78 14.78 14.80 13.52 15.08 19,613,111 285,294,299 14.546 13.90 13.90 13.92 12.72 14.19 20,850,567 13.683 6.03%
2024-01-11 0 13.94 13.94 13.96 13.78 14.18 11,892,000 166,292,365 13.984 13.11 13.11 13.13 12.96 13.34 12,642,306 13.154 1.01%
2024-01-10 0 13.80 13.80 13.82 12.94 14.14 8,819,184 121,184,163 13.741 12.98 12.98 13.00 12.17 13.30 9,375,616 12.925 5.67%
2024-01-09 0 13.06 13.06 13.08 12.62 13.50 5,702,538 74,308,630 13.031 12.28 12.28 12.30 11.87 12.70 6,062,330 12.257 3.32%
2024-01-08 0 12.64 12.62 12.66 12.40 12.82 3,247,160 41,033,433 12.637 11.89 11.87 11.91 11.66 12.06 3,452,034 11.887 0.16%
2024-01-05 0 12.62 12.62 12.66 12.42 13.08 3,724,809 47,366,781 12.717 11.87 11.87 11.91 11.68 12.30 3,959,820 11.962 -1.41%
2024-01-04 0 12.80 12.80 12.82 12.44 12.88 5,979,621 76,041,359 12.717 12.04 12.04 12.06 11.70 12.12 6,356,895 11.962 0.00%
2024-01-03 0 12.80 12.78 12.80 12.28 12.96 5,816,570 73,941,387 12.712 12.04 12.02 12.04 11.55 12.19 6,183,557 11.958 0.95%
2024-01-02 0 12.68 12.64 12.68 12.50 13.18 3,169,105 40,302,080 12.717 11.93 11.89 11.93 11.76 12.40 3,369,054 11.962 -3.79%
2023-12-29 0 13.18 13.14 13.18 13.10 13.76 7,550,424 100,540,436 13.316 12.40 12.36 12.40 12.32 12.94 8,026,805 12.526 -2.37%
2023-12-28 0 13.50 13.48 13.50 12.46 13.80 10,638,187 143,291,710 13.470 12.70 12.68 12.70 11.72 12.98 11,309,386 12.670 6.47%
2023-12-27 0 12.68 12.66 12.68 11.98 13.06 10,037,119 126,803,826 12.634 11.93 11.91 11.93 11.27 12.28 10,670,394 11.884 4.97%
2023-12-22 0 12.08 12.06 12.08 11.54 12.26 6,174,613 74,472,385 12.061 11.36 11.34 11.36 10.86 11.53 6,564,190 11.345 2.03%
2023-12-21 0 11.84 11.84 11.86 10.86 11.96 8,669,048 101,171,431 11.670 11.14 11.14 11.16 10.22 11.25 9,216,007 10.978 8.03%
2023-12-20 0 10.96 10.94 10.96 10.88 11.22 3,133,890 34,578,118 11.034 10.31 10.29 10.31 10.23 10.55 3,331,618 10.379 0.74%
2023-12-19 0 10.88 10.88 10.90 10.78 11.24 3,066,817 33,639,234 10.969 10.23 10.23 10.25 10.14 10.57 3,260,313 10.318 -2.33%
2023-12-18 0 11.14 11.14 11.16 11.00 11.54 2,703,886 30,159,345 11.154 10.48 10.48 10.50 10.35 10.86 2,874,483 10.492 -2.62%
2023-12-15 0 11.44 11.44 11.46 11.22 11.94 9,200,621 105,868,905 11.507 10.76 10.76 10.78 10.55 11.23 9,781,119 10.824 4.00%
2023-12-14 0 11.00 10.98 11.00 10.88 11.46 7,901,635 87,329,547 11.052 10.35 10.33 10.35 10.23 10.78 8,400,175 10.396 0.00%
2023-12-13 0 11.00 10.90 11.00 10.70 11.48 6,981,933 75,962,585 10.880 10.35 10.25 10.35 10.06 10.80 7,422,446 10.234 -4.18%
2023-12-12 0 11.48 11.46 11.48 11.26 11.88 4,556,733 52,096,832 11.433 10.80 10.78 10.80 10.59 11.17 4,844,232 10.754 -1.37%
2023-12-11 0 11.64 11.64 11.66 11.30 11.96 5,379,883 62,150,672 11.552 10.95 10.95 10.97 10.63 11.25 5,719,318 10.867 -2.68%
2023-12-08 0 11.96 11.90 11.96 11.76 12.60 5,687,356 67,843,235 11.929 11.25 11.19 11.25 11.06 11.85 6,046,190 11.221 -1.16%
2023-12-07 0 12.10 12.10 12.12 11.90 12.84 3,860,547 46,915,085 12.152 11.38 11.38 11.40 11.19 12.08 4,104,122 11.431 -4.12%
2023-12-06 0 12.62 12.60 12.62 12.22 12.62 4,837,635 60,163,719 12.437 11.87 11.85 11.87 11.49 11.87 5,142,857 11.699 2.44%
2023-12-05 0 12.32 12.32 12.34 12.10 12.84 5,013,381 62,047,172 12.376 11.59 11.59 11.61 11.38 12.08 5,329,692 11.642 -2.38%
2023-12-04 0 12.62 12.60 12.62 12.40 13.12 2,437,189 30,694,621 12.594 11.87 11.85 11.87 11.66 12.34 2,590,959 11.847 -1.41%
2023-12-01 0 12.80 12.78 12.80 12.64 13.12 1,994,868 25,676,190 12.871 12.04 12.02 12.04 11.89 12.34 2,120,731 12.107 -0.31%
2023-11-30 0 12.84 12.82 12.84 12.58 13.04 4,226,821 54,329,348 12.854 12.08 12.06 12.08 11.83 12.27 4,493,505 12.091 1.26%
2023-11-29 0 12.68 12.66 12.68 12.56 13.18 5,094,879 64,824,238 12.723 11.93 11.91 11.93 11.81 12.40 5,416,332 11.968 -3.79%
2023-11-28 0 13.18 13.18 13.20 12.70 13.56 6,412,793 83,789,608 13.066 12.40 12.40 12.42 11.95 12.76 6,817,397 12.291 -2.80%
2023-11-27 0 13.56 13.56 13.58 13.24 13.70 2,360,000 31,807,540 13.478 12.76 12.76 12.77 12.45 12.89 2,508,900 12.678 -1.45%
2023-11-24 0 13.76 13.72 13.76 13.66 14.10 1,830,131 25,220,463 13.781 12.94 12.91 12.94 12.85 13.26 1,945,600 12.963 -2.69%
2023-11-23 0 14.14 14.14 14.16 13.80 14.34 1,631,900 22,835,850 13.993 13.30 13.30 13.32 12.98 13.49 1,734,862 13.163 -0.42%
2023-11-22 0 14.20 14.16 14.20 13.76 14.50 2,647,891 37,324,746 14.096 13.36 13.32 13.36 12.94 13.64 2,814,955 13.259 -0.42%
2023-11-21 0 14.26 14.24 14.26 14.20 14.84 4,454,000 64,168,054 14.407 13.41 13.39 13.41 13.36 13.96 4,735,018 13.552 -1.79%
2023-11-20 0 14.52 14.50 14.52 14.32 14.88 3,544,200 51,442,364 14.515 13.66 13.64 13.66 13.47 14.00 3,767,815 13.653 -0.82%
2023-11-17 0 14.64 14.62 14.66 14.46 15.12 2,366,565 34,603,996 14.622 13.77 13.75 13.79 13.60 14.22 2,515,879 13.754 -3.17%
2023-11-16 0 15.12 15.10 15.12 15.00 15.86 3,331,904 50,514,016 15.161 14.22 14.20 14.22 14.11 14.92 3,542,125 14.261 -4.42%
2023-11-15 0 15.82 15.80 15.82 15.54 16.06 7,367,081 116,577,485 15.824 14.88 14.86 14.88 14.62 15.11 7,831,895 14.885 4.35%
2023-11-14 0 15.16 15.12 15.16 14.86 15.52 3,255,925 49,224,287 15.118 14.26 14.22 14.26 13.98 14.60 3,461,352 14.221 -0.26%
2023-11-13 0 15.20 15.20 15.26 14.74 15.30 3,431,212 51,399,189 14.980 14.30 14.30 14.35 13.87 14.39 3,647,699 14.091 3.12%
2023-11-10 0 14.74 14.72 14.74 14.72 15.70 3,056,000 45,844,042 15.001 13.87 13.85 13.87 13.85 14.77 3,248,813 14.111 -6.35%
2023-11-09 0 15.74 15.74 15.76 15.42 16.18 3,745,582 59,386,155 15.855 14.81 14.81 14.82 14.50 15.22 3,981,903 14.914 1.16%
2023-11-08 0 15.56 15.54 15.56 15.42 16.28 6,485,086 102,812,991 15.854 14.64 14.62 14.64 14.50 15.31 6,894,252 14.913 -0.26%
2023-11-07 0 15.60 15.60 15.62 15.52 15.82 1,783,890 27,925,017 15.654 14.67 14.67 14.69 14.60 14.88 1,896,442 14.725 -1.27%
2023-11-06 0 15.80 15.78 15.80 15.28 16.08 5,081,911 80,482,650 15.837 14.86 14.84 14.86 14.37 15.13 5,402,546 14.897 4.22%
2023-11-03 0 15.16 15.16 15.18 14.36 15.38 4,359,124 65,903,276 15.119 14.26 14.26 14.28 13.51 14.47 4,634,156 14.221 5.72%
2023-11-02 0 14.34 14.32 14.34 14.18 14.70 3,892,217 56,047,016 14.400 13.49 13.47 13.49 13.34 13.83 4,137,790 13.545 -1.10%
2023-11-01 0 14.50 14.50 14.52 13.96 14.70 9,169,072 132,070,919 14.404 13.64 13.64 13.66 13.13 13.83 9,747,579 13.549 5.37%
2023-10-31 0 14.02 14.00 14.02 13.92 15.40 12,623,859 181,412,815 14.371 12.94 12.93 12.94 12.85 14.22 13,673,326 13.268 -1.82%
2023-10-30 0 14.28 14.26 14.28 12.98 14.66 12,550,000 174,570,733 13.910 13.18 13.17 13.18 11.98 13.53 13,593,327 12.842 1.42%
2023-10-27 0 14.08 14.06 14.08 13.52 14.34 7,958,000 111,278,581 13.983 13.00 12.98 13.00 12.48 13.24 8,619,577 12.910 -0.14%
2023-10-26 0 14.10 14.08 14.10 13.82 14.74 12,036,396 169,333,545 14.069 13.02 13.00 13.02 12.76 13.61 13,037,025 12.989 -5.62%
2023-10-25 0 14.94 14.92 14.94 14.72 16.22 6,411,622 98,622,865 15.382 13.79 13.77 13.79 13.59 14.98 6,944,643 14.201 -7.43%
2023-10-24 0 16.14 16.14 16.18 15.68 16.68 5,927,922 95,717,308 16.147 14.90 14.90 14.94 14.48 15.40 6,420,732 14.908 -3.00%
2023-10-20 0 16.64 16.56 16.64 16.02 16.74 4,183,782 69,388,179 16.585 15.36 15.29 15.36 14.79 15.46 4,531,595 15.312 0.24%
2023-10-19 0 16.60 16.58 16.60 16.48 16.78 2,477,000 41,233,986 16.647 15.33 15.31 15.33 15.22 15.49 2,682,922 15.369 -0.48%
2023-10-18 0 16.68 16.68 16.70 16.66 17.24 2,314,685 38,891,293 16.802 15.40 15.40 15.42 15.38 15.92 2,507,113 15.512 -2.68%
2023-10-17 0 17.14 17.12 17.14 16.88 17.38 1,189,815 20,453,616 17.191 15.82 15.81 15.82 15.58 16.05 1,288,729 15.871 1.54%
2023-10-16 0 16.88 16.80 16.88 16.54 17.42 3,385,000 57,119,710 16.874 15.58 15.51 15.58 15.27 16.08 3,666,407 15.579 -1.52%
2023-10-13 0 17.14 17.08 17.14 16.80 17.98 5,727,326 98,196,098 17.145 15.82 15.77 15.82 15.51 16.60 6,203,459 15.829 -4.67%
2023-10-12 0 17.98 17.90 17.98 17.48 18.04 3,652,646 64,792,833 17.739 16.60 16.53 16.60 16.14 16.66 3,956,304 16.377 2.16%
2023-10-11 0 17.60 17.60 17.62 17.34 17.96 2,896,246 51,019,412 17.616 16.25 16.25 16.27 16.01 16.58 3,137,021 16.264 3.53%
2023-10-10 0 17.00 17.00 17.02 16.84 17.24 1,582,536 26,928,370 17.016 15.70 15.70 15.71 15.55 15.92 1,714,098 15.710 0.35%
2023-10-09 0 16.94 16.94 16.98 16.88 17.42 1,599,000 27,288,147 17.066 15.64 15.64 15.68 15.58 16.08 1,731,931 15.756 -2.98%
2023-10-06 0 17.46 17.38 17.46 17.14 17.50 1,102,000 19,170,166 17.396 16.12 16.05 16.12 15.82 16.16 1,193,613 16.061 1.16%
2023-10-05 0 17.26 17.22 17.26 17.02 17.44 1,007,471 17,403,101 17.274 15.94 15.90 15.94 15.71 16.10 1,091,226 15.948 -0.23%
2023-10-04 0 17.30 17.30 17.32 16.84 17.30 1,643,439 28,036,731 17.060 15.97 15.97 15.99 15.55 15.97 1,780,064 15.750 1.05%
2023-10-03 0 17.12 17.08 17.12 16.90 17.26 2,171,000 37,024,334 17.054 15.81 15.77 15.81 15.60 15.94 2,351,483 15.745 -2.73%
2023-09-29 0 17.60 17.56 17.60 16.82 17.70 849,951 14,902,050 17.533 16.25 16.21 16.25 15.53 16.34 920,611 16.187 2.92%
2023-09-28 0 17.10 17.08 17.10 16.96 17.36 3,104,998 53,102,074 17.102 15.79 15.77 15.79 15.66 16.03 3,363,128 15.789 -1.16%
2023-09-27 0 17.30 17.24 17.30 16.46 17.54 7,651,878 130,276,519 17.025 15.97 15.92 15.97 15.20 16.19 8,288,006 15.719 5.10%
2023-09-26 0 16.46 16.46 16.48 16.26 16.94 3,089,540 50,960,271 16.495 15.20 15.20 15.22 15.01 15.64 3,346,385 15.228 -2.83%
2023-09-25 0 16.94 16.90 16.94 16.90 18.00 3,338,476 57,182,483 17.128 15.64 15.60 15.64 15.60 16.62 3,616,016 15.814 -4.62%
2023-09-22 0 17.76 17.62 17.76 17.14 17.78 3,493,715 61,357,581 17.562 16.40 16.27 16.40 15.82 16.42 3,784,160 16.214 2.07%
2023-09-21 0 17.40 17.38 17.40 17.20 17.58 3,727,000 64,784,120 17.382 16.06 16.05 16.06 15.88 16.23 4,036,839 16.048 -0.34%
2023-09-20 0 17.46 17.44 17.46 17.36 17.80 2,612,350 45,656,905 17.477 16.12 16.10 16.12 16.03 16.43 2,829,524 16.136 -1.36%
2023-09-19 0 17.70 17.66 17.70 17.04 17.88 3,083,680 54,395,702 17.640 16.34 16.30 16.34 15.73 16.51 3,340,037 16.286 2.67%
2023-09-18 0 17.24 17.24 17.30 16.72 17.76 4,357,438 75,568,999 17.343 15.92 15.92 15.97 15.44 16.40 4,719,688 16.011 -1.82%
2023-09-15 0 17.56 17.56 17.58 17.24 17.76 3,065,646 53,619,356 17.490 16.21 16.21 16.23 15.92 16.40 3,320,504 16.148 -0.23%
2023-09-14 0 17.60 17.58 17.64 17.52 18.20 2,719,285 48,149,416 17.707 16.25 16.23 16.29 16.18 16.80 2,945,349 16.348 -2.33%
2023-09-13 0 18.02 18.02 18.04 18.00 18.48 3,902,500 71,077,731 18.213 16.64 16.64 16.66 16.62 17.06 4,226,929 16.815 -1.96%
2023-09-12 0 18.38 18.36 18.38 18.08 18.68 3,034,376 55,925,279 18.431 16.97 16.95 16.97 16.69 17.25 3,286,635 17.016 -0.86%
2023-09-11 0 18.54 18.54 18.56 17.80 18.60 4,705,369 86,207,431 18.321 17.12 17.12 17.14 16.43 17.17 5,096,543 16.915 0.65%
2023-09-07 0 18.42 18.42 18.44 18.24 18.70 3,838,726 70,904,292 18.471 17.01 17.01 17.02 16.84 17.26 4,157,853 17.053 -2.02%
2023-09-06 0 18.80 18.80 18.84 18.64 19.28 3,263,594 61,492,362 18.842 17.36 17.36 17.39 17.21 17.80 3,534,908 17.396 -2.39%
2023-09-05 0 19.26 19.26 19.28 19.00 19.90 3,716,539 71,315,024 19.189 17.78 17.78 17.80 17.54 18.37 4,025,508 17.716 -2.43%
2023-09-04 0 19.74 19.70 19.74 19.00 20.00 5,170,000 100,724,111 19.482 18.22 18.19 18.22 17.54 18.46 5,599,801 17.987 1.33%
2023-08-31 0 19.48 19.42 19.48 19.16 19.88 5,714,977 111,733,329 19.551 17.98 17.93 17.98 17.69 18.35 6,190,084 18.050 0.62%
2023-08-30 0 19.36 19.32 19.36 19.12 20.50 6,363,600 125,084,713 19.656 17.87 17.84 17.87 17.65 18.93 6,892,629 18.148 -1.73%
2023-08-29 0 19.70 19.64 19.70 19.36 20.35 6,801,000 133,540,640 19.635 18.19 18.13 18.19 17.87 18.79 7,366,392 18.128 1.23%
2023-08-28 0 19.46 19.46 19.50 19.44 20.40 2,374,000 46,800,195 19.714 17.97 17.97 18.00 17.95 18.83 2,571,359 18.201 -0.41%
2023-08-25 0 19.54 19.52 19.54 19.00 19.86 2,275,000 44,326,746 19.484 18.04 18.02 18.04 17.54 18.34 2,464,129 17.989 -0.10%
2023-08-24 0 19.56 19.54 19.56 19.00 19.78 3,956,000 77,270,959 19.533 18.06 18.04 18.06 17.54 18.26 4,284,877 18.033 3.49%
2023-08-23 0 18.90 18.90 18.92 18.68 19.38 4,052,574 76,731,900 18.934 17.45 17.45 17.47 17.25 17.89 4,389,479 17.481 -3.77%
2023-08-22 0 19.64 19.64 19.68 19.20 19.78 3,018,000 58,908,350 19.519 18.13 18.13 18.17 17.73 18.26 3,268,897 18.021 0.61%
2023-08-21 0 19.52 19.52 19.54 18.94 20.10 5,949,000 116,050,189 19.508 18.02 18.02 18.04 17.49 18.56 6,443,562 18.010 -2.89%
2023-08-18 0 20.10 20.10 20.15 19.98 20.55 4,651,373 94,048,808 20.220 18.56 18.56 18.60 18.45 18.97 5,038,058 18.668 -2.19%
2023-08-17 0 20.55 20.50 20.55 19.78 20.75 2,013,210 41,240,947 20.485 18.97 18.93 18.97 18.26 19.16 2,180,575 18.913 1.73%
2023-08-16 0 20.20 20.15 20.20 19.94 20.70 2,154,800 43,561,055 20.216 18.65 18.60 18.65 18.41 19.11 2,333,936 18.664 -1.94%
2023-08-15 0 20.60 20.60 20.75 20.20 21.50 7,535,079 155,722,466 20.666 19.02 19.02 19.16 18.65 19.85 8,161,497 19.080 -4.19%
2023-08-14 0 21.50 21.45 21.50 21.10 22.20 5,158,376 110,169,354 21.357 19.85 19.80 19.85 19.48 20.50 5,587,210 19.718 -3.15%
2023-08-11 0 22.20 22.20 22.25 22.20 23.45 2,969,167 67,328,737 22.676 20.50 20.50 20.54 20.50 21.65 3,216,005 20.936 -3.69%
2023-08-10 0 23.05 23.00 23.05 22.95 23.55 3,131,300 72,281,355 23.084 21.28 21.23 21.28 21.19 21.74 3,391,616 21.312 0.00%
2023-08-09 0 23.05 23.00 23.05 23.00 23.60 1,988,161 46,027,834 23.151 21.28 21.23 21.28 21.23 21.79 2,153,444 21.374 -1.71%
2023-08-08 0 23.45 23.45 23.50 23.40 24.40 2,743,354 64,900,812 23.658 21.65 21.65 21.70 21.60 22.53 2,971,419 21.842 -1.26%
2023-08-07 0 23.75 23.75 23.80 23.05 24.15 4,764,000 113,905,160 23.910 21.93 21.93 21.97 21.28 22.30 5,160,049 22.074 0.21%
2023-08-04 0 23.70 23.60 23.70 23.05 23.95 7,833,459 184,356,077 23.534 21.88 21.79 21.88 21.28 22.11 8,484,683 21.728 3.27%
2023-08-03 0 22.95 22.85 22.95 22.20 23.10 4,906,796 111,604,275 22.745 21.19 21.10 21.19 20.50 21.33 5,314,716 20.999 2.46%
2023-08-02 0 22.40 22.35 22.40 22.25 22.65 2,729,263 61,239,459 22.438 20.68 20.63 20.68 20.54 20.91 2,956,157 20.716 -0.44%
2023-08-01 0 22.50 22.45 22.50 22.35 23.45 6,603,999 149,443,814 22.629 20.77 20.73 20.77 20.63 21.65 7,153,013 20.892 -2.81%
2023-07-31 0 23.15 23.10 23.15 22.60 23.50 3,409,285 79,104,659 23.203 21.37 21.33 21.37 20.87 21.70 3,692,711 21.422 0.87%
2023-07-28 0 22.95 22.90 22.95 22.45 23.30 4,543,770 103,783,883 22.841 21.19 21.14 21.19 20.73 21.51 4,921,510 21.088 1.10%
2023-07-27 0 22.70 22.65 22.70 22.60 24.20 4,858,567 111,693,059 22.989 20.96 20.91 20.96 20.87 22.34 5,262,477 21.224 -2.58%
2023-07-26 0 23.30 23.25 23.30 22.95 23.55 2,925,000 67,967,150 23.237 21.51 21.47 21.51 21.19 21.74 3,168,166 21.453 1.08%
2023-07-25 0 23.05 23.00 23.05 22.80 23.95 5,831,050 135,025,245 23.156 21.28 21.23 21.28 21.05 22.11 6,315,806 21.379 2.67%
2023-07-24 0 22.45 22.40 22.45 22.35 23.25 2,156,000 48,936,425 22.698 20.73 20.68 20.73 20.63 21.47 2,335,236 20.956 -2.39%
2023-07-21 0 23.00 23.00 23.05 22.60 23.55 4,103,180 94,320,331 22.987 21.23 21.23 21.28 20.87 21.74 4,444,292 21.223 -0.65%
2023-07-20 0 23.15 23.10 23.15 22.90 23.60 3,353,000 77,693,877 23.172 21.37 21.33 21.37 21.14 21.79 3,631,747 21.393 0.00%
2023-07-19 0 23.15 23.10 23.15 22.25 23.20 8,049,255 182,661,297 22.693 21.37 21.33 21.37 20.54 21.42 8,718,419 20.951 0.43%
2023-07-18 0 23.05 23.00 23.05 22.70 23.55 4,345,560 100,363,280 23.096 21.28 21.23 21.28 20.96 21.74 4,706,822 21.323 -1.28%
2023-07-14 0 23.35 23.30 23.35 22.95 23.35 7,597,890 175,980,693 23.162 21.56 21.51 21.56 21.19 21.56 8,229,530 21.384 1.74%
2023-07-13 0 22.95 22.90 22.95 22.40 24.75 16,211,800 375,682,909 23.173 21.19 21.14 21.19 20.68 22.85 17,559,546 21.395 -5.36%
2023-07-12 0 24.25 24.20 24.25 23.30 24.45 5,530,000 133,099,592 24.069 22.39 22.34 22.39 21.51 22.57 5,989,729 22.221 0.62%
2023-07-11 0 24.10 24.05 24.10 24.00 25.45 5,692,008 138,154,577 24.272 22.25 22.20 22.25 22.16 23.50 6,165,205 22.409 -3.79%
2023-07-10 0 25.05 24.95 25.05 24.20 25.15 3,012,440 74,361,065 24.685 23.13 23.04 23.13 22.34 23.22 3,262,875 22.790 3.94%
2023-07-07 0 24.10 24.05 24.10 23.50 25.15 5,198,232 125,073,228 24.061 22.25 22.20 22.25 21.70 23.22 5,630,380 22.214 -4.55%
2023-07-06 0 25.25 25.20 25.25 24.85 25.75 2,274,484 57,245,182 25.168 23.31 23.27 23.31 22.94 23.77 2,463,570 23.237 -2.32%
2023-07-05 0 25.85 25.80 25.85 25.55 27.05 3,688,200 95,344,293 25.851 23.87 23.82 23.87 23.59 24.97 3,994,813 23.867 -4.44%
2023-07-04 0 27.05 26.95 27.05 26.45 27.25 2,792,070 75,160,195 26.919 24.97 24.88 24.97 24.42 25.16 3,024,185 24.853 0.19%
2023-07-03 0 27.00 26.90 27.00 26.60 27.50 5,771,161 155,463,250 26.938 24.93 24.84 24.93 24.56 25.39 6,250,938 24.870 0.93%
2023-06-30 0 26.75 26.65 26.75 26.40 27.00 5,238,578 140,040,447 26.733 24.70 24.60 24.70 24.37 24.93 5,674,080 24.681 -0.93%
2023-06-29 0 27.00 26.90 27.00 26.50 27.75 5,459,000 147,150,376 26.956 24.93 24.84 24.93 24.47 25.62 5,912,826 24.887 0.75%
2023-06-28 0 26.80 26.75 26.80 26.25 27.00 3,751,000 99,770,766 26.598 24.74 24.70 24.74 24.24 24.93 4,062,834 24.557 -0.37%
2023-06-27 0 26.90 26.80 26.90 25.35 27.15 3,273,477 87,079,001 26.601 24.84 24.74 24.84 23.40 25.07 3,545,613 24.560 4.06%
2023-06-26 0 25.85 25.85 25.90 24.80 26.35 5,391,107 138,502,479 25.691 23.87 23.87 23.91 22.90 24.33 5,839,289 23.719 1.57%
2023-06-23 0 25.45 25.40 25.45 24.85 25.95 1,750,836 44,172,908 25.230 23.50 23.45 23.50 22.94 23.96 1,896,389 23.293 -1.93%
2023-06-21 0 25.95 25.95 26.00 25.60 26.90 3,214,944 83,656,599 26.021 23.96 23.96 24.00 23.64 24.84 3,482,214 24.024 -3.71%
2023-06-20 0 26.95 26.85 26.95 26.20 27.00 3,399,980 90,646,929 26.661 24.88 24.79 24.88 24.19 24.93 3,682,633 24.615 -0.19%
2023-06-19 0 27.00 26.95 27.00 26.25 27.30 9,506,647 253,462,953 26.662 24.93 24.88 24.93 24.24 25.20 10,296,969 24.615 0.37%
2023-06-16 0 26.90 26.85 26.90 26.40 27.35 11,654,572 313,618,175 26.910 24.84 24.79 24.84 24.37 25.25 12,623,459 24.844 -0.92%
2023-06-15 0 27.15 27.00 27.15 23.90 27.20 14,758,559 381,163,630 25.827 25.07 24.93 25.07 22.07 25.11 15,985,491 23.844 14.08%
2023-06-14 0 23.80 23.75 23.80 23.75 24.45 1,907,400 45,849,690 24.038 21.97 21.93 21.97 21.93 22.57 2,065,969 22.193 -1.65%
2023-06-13 0 24.20 24.20 24.25 23.50 24.30 6,769,510 162,104,795 23.946 22.34 22.34 22.39 21.70 22.43 7,332,284 22.108 1.68%
2023-06-12 0 23.80 23.70 23.80 22.20 24.00 8,344,800 194,773,095 23.341 21.97 21.88 21.97 20.50 22.16 9,038,533 21.549 7.21%
2023-06-09 0 22.20 22.15 22.20 21.70 22.40 2,403,262 53,059,628 22.078 20.50 20.45 20.50 20.03 20.68 2,603,054 20.384 1.14%
2023-06-08 0 21.95 21.90 21.95 21.60 22.45 2,210,251 48,439,163 21.916 20.27 20.22 20.27 19.94 20.73 2,393,997 20.234 -0.90%
2023-06-07 0 22.15 22.10 22.15 21.50 22.20 6,332,000 137,419,850 21.702 20.45 20.40 20.45 19.85 20.50 6,858,402 20.037 2.07%
2023-06-06 0 21.70 21.60 21.70 21.45 22.50 4,279,079 93,154,267 21.770 20.03 19.94 20.03 19.80 20.77 4,634,814 20.099 -3.34%
2023-06-05 0 22.45 22.40 22.45 22.05 22.65 2,150,084 47,864,248 22.262 20.73 20.68 20.73 20.36 20.91 2,328,828 20.553 0.22%
2023-06-02 0 22.40 22.40 22.45 21.50 22.95 4,629,832 104,176,765 22.501 20.68 20.68 20.73 19.85 21.19 5,014,727 20.774 2.05%
2023-06-01 0 21.95 21.95 22.05 21.65 22.30 4,460,369 98,083,493 21.990 20.27 20.27 20.36 19.99 20.59 4,831,176 20.302 -0.23%
2023-05-31 0 22.00 21.95 22.00 21.85 23.60 10,206,926 226,476,526 22.189 20.31 20.27 20.31 20.17 21.79 11,055,465 20.485 -6.78%
2023-05-30 0 23.60 23.60 23.65 22.95 24.55 5,599,000 131,230,074 23.438 21.79 21.79 21.83 21.19 22.67 6,064,465 21.639 -1.05%
2023-05-29 0 23.85 23.80 23.85 23.15 24.70 7,865,000 186,595,384 23.725 22.02 21.97 22.02 21.37 22.80 8,518,846 21.904 -3.44%
2023-05-25 0 24.70 24.65 24.70 24.35 25.55 15,497,500 386,815,025 24.960 22.80 22.76 22.80 22.48 23.59 16,785,863 23.044 1.02%
2023-05-24 0 24.45 24.40 24.45 22.75 24.50 8,879,500 212,473,306 23.929 22.57 22.53 22.57 21.00 22.62 9,617,685 22.092 7.24%
2023-05-23 0 22.80 22.80 22.85 21.90 23.65 7,872,476 180,411,112 22.917 21.05 21.05 21.10 20.22 21.83 8,526,943 21.158 6.54%
2023-05-22 0 21.40 21.30 21.40 21.00 22.05 2,944,000 63,146,100 21.449 19.76 19.67 19.76 19.39 20.36 3,188,745 19.803 -0.23%
2023-05-19 0 21.45 21.40 21.45 21.35 22.05 2,061,658 44,698,806 21.681 19.80 19.76 19.80 19.71 20.36 2,233,051 20.017 -1.61%
2023-05-18 0 21.80 21.80 21.85 21.70 22.70 1,483,318 32,782,852 22.101 20.13 20.13 20.17 20.03 20.96 1,606,632 20.405 -1.36%
2023-05-17 0 22.10 22.05 22.10 22.00 23.00 1,809,100 40,638,789 22.464 20.40 20.36 20.40 20.31 21.23 1,959,497 20.739 -2.64%
2023-05-16 0 22.70 22.70 22.75 22.30 23.40 3,052,000 69,966,800 22.925 20.96 20.96 21.00 20.59 21.60 3,305,724 21.165 1.11%
2023-05-15 0 22.45 22.45 22.50 21.20 22.85 3,661,000 82,105,717 22.427 20.73 20.73 20.77 19.57 21.10 3,965,352 20.706 3.70%
2023-05-12 0 21.65 21.65 21.70 21.65 22.50 1,560,000 34,535,850 22.138 19.99 19.99 20.03 19.99 20.77 1,689,688 20.439 -2.04%
2023-05-11 0 22.10 22.10 22.15 22.10 22.75 1,207,000 26,943,618 22.323 20.40 20.40 20.45 20.40 21.00 1,307,342 20.609 -1.12%
2023-05-10 0 22.35 22.25 22.35 21.65 22.50 2,717,000 60,048,022 22.101 20.63 20.54 20.63 19.99 20.77 2,942,874 20.405 2.52%
2023-05-09 0 21.80 21.75 21.80 21.65 22.35 2,339,330 51,362,024 21.956 20.13 20.08 20.13 19.99 20.63 2,533,807 20.271 -1.80%
2023-05-08 0 22.20 22.20 22.25 22.10 22.80 1,314,048 29,246,502 22.257 20.50 20.50 20.54 20.40 21.05 1,423,290 20.549 -0.67%
2023-05-05 0 22.35 22.30 22.35 22.10 22.95 3,782,000 85,231,440 22.536 20.63 20.59 20.63 20.40 21.19 4,096,411 20.806 -1.97%
2023-05-04 0 22.80 22.75 22.80 21.80 22.95 6,571,667 146,828,548 22.343 21.05 21.00 21.05 20.13 21.19 7,117,993 20.628 0.66%
2023-05-03 0 22.65 22.65 22.70 21.70 22.80 1,002,283 22,519,788 22.469 20.91 20.91 20.96 20.03 21.05 1,085,606 20.744 0.00%
2023-05-02 0 22.65 22.60 22.65 21.80 22.80 1,220,286 27,377,595 22.435 20.91 20.87 20.91 20.13 21.05 1,321,733 20.713 3.19%
2023-04-28 0 21.95 21.95 22.00 21.45 22.10 2,063,493 44,850,809 21.735 20.27 20.27 20.31 19.80 20.40 2,235,039 20.067 2.81%
2023-04-27 0 21.35 21.35 21.50 21.25 21.70 1,348,439 28,946,720 21.467 19.71 19.71 19.85 19.62 20.03 1,460,540 19.819 -0.93%
2023-04-26 0 21.55 21.50 21.55 20.80 22.00 3,182,225 68,682,807 21.583 19.90 19.85 19.90 19.20 20.31 3,446,775 19.927 3.86%
2023-04-25 0 20.75 20.75 20.80 20.60 21.90 3,225,000 67,365,540 20.889 19.16 19.16 19.20 19.02 20.22 3,493,106 19.285 -3.71%
2023-04-24 0 21.55 21.55 21.60 21.20 21.85 2,197,777 47,303,195 21.523 19.90 19.90 19.94 19.57 20.17 2,380,486 19.871 0.47%
2023-04-21 0 21.45 21.45 21.50 21.45 22.30 4,651,379 100,321,509 21.568 19.80 19.80 19.85 19.80 20.59 5,038,065 19.913 -2.28%
2023-04-20 0 21.95 21.90 21.95 21.70 22.45 3,720,827 81,880,831 22.006 20.27 20.22 20.27 20.03 20.73 4,030,153 20.317 -1.79%
2023-04-19 0 22.35 22.30 22.35 22.00 22.75 2,358,800 52,570,666 22.287 20.63 20.59 20.63 20.31 21.00 2,554,896 20.576 -0.45%
2023-04-18 0 22.45 22.35 22.45 22.30 22.90 2,204,897 49,638,673 22.513 20.73 20.63 20.73 20.59 21.14 2,388,198 20.785 -1.10%
2023-04-17 0 22.70 22.65 22.70 21.95 23.30 7,381,000 169,040,054 22.902 20.96 20.91 20.96 20.27 21.51 7,994,609 21.144 3.42%
2023-04-14 0 21.95 21.90 21.95 21.20 22.10 2,964,000 64,587,281 21.791 20.27 20.22 20.27 19.57 20.40 3,210,408 20.118 2.33%
2023-04-13 0 21.45 21.40 21.45 20.95 21.45 1,036,184 21,991,439 21.224 19.80 19.76 19.80 19.34 19.80 1,122,326 19.595 0.23%
2023-04-12 0 21.40 21.35 21.40 20.95 22.35 2,456,000 52,571,578 21.405 19.76 19.71 19.76 19.34 20.63 2,660,176 19.762 -2.51%
2023-04-11 0 21.95 21.90 21.95 21.70 22.45 4,144,799 91,415,896 22.056 20.27 20.22 20.27 20.03 20.73 4,489,371 20.363 -0.90%
2023-04-06 0 22.15 22.10 22.15 21.60 22.25 2,543,475 55,943,426 21.995 20.45 20.40 20.45 19.94 20.54 2,754,923 20.307 1.61%
2023-04-04 0 21.80 21.75 21.80 21.35 22.45 4,338,647 94,638,759 21.813 20.13 20.08 20.13 19.71 20.73 4,699,334 20.139 -2.68%
2023-04-03 0 22.40 22.30 22.40 22.15 23.50 4,826,743 109,166,467 22.617 20.68 20.59 20.68 20.45 21.70 5,228,008 20.881 -0.44%
2023-03-31 0 22.50 22.50 22.55 22.15 23.50 5,074,230 116,042,849 22.869 20.77 20.77 20.82 20.45 21.70 5,496,069 21.114 -0.44%
2023-03-30 0 22.60 22.45 22.60 21.25 22.65 3,743,331 82,918,937 22.151 20.87 20.73 20.87 19.62 20.91 4,054,528 20.451 3.67%
2023-03-29 0 21.80 21.75 21.80 21.05 22.00 6,090,808 130,962,355 21.502 20.13 20.08 20.13 19.43 20.31 6,597,159 19.851 3.32%
2023-03-28 0 21.10 21.00 21.15 20.85 21.35 4,195,000 88,506,975 21.098 19.48 19.39 19.53 19.25 19.71 4,543,746 19.479 1.93%
2023-03-27 0 20.70 20.65 20.70 20.60 21.80 5,494,000 115,794,125 21.077 19.11 19.07 19.11 19.02 20.13 5,950,736 19.459 -4.17%
2023-03-24 0 21.60 21.55 21.60 19.88 21.75 11,025,000 235,295,965 21.342 19.94 19.90 19.94 18.35 20.08 11,941,548 19.704 6.93%
2023-03-23 0 20.20 20.15 20.20 19.50 20.35 4,646,738 93,115,766 20.039 18.65 18.60 18.65 18.00 18.79 5,033,038 18.501 2.85%
2023-03-22 0 19.64 19.64 19.66 19.64 20.70 2,520,822 50,689,553 20.108 18.13 18.13 18.15 18.13 19.11 2,730,387 18.565 -2.53%
2023-03-21 0 20.15 20.10 20.15 19.14 20.15 2,270,322 44,894,773 19.775 18.60 18.56 18.60 17.67 18.60 2,459,062 18.257 3.97%
2023-03-20 0 19.38 19.38 19.40 18.90 19.66 3,263,104 62,800,802 19.246 17.89 17.89 17.91 17.45 18.15 3,534,378 17.769 -1.62%
2023-03-17 0 19.70 19.68 19.70 19.40 19.86 5,078,305 99,772,278 19.647 18.19 18.17 18.19 17.91 18.34 5,500,483 18.139 2.07%
2023-03-16 0 19.30 19.30 19.32 19.30 20.25 4,994,719 97,882,377 19.597 17.82 17.82 17.84 17.82 18.70 5,409,948 18.093 -4.69%
2023-03-15 0 20.25 20.25 20.35 19.92 21.05 5,201,607 105,699,481 20.321 18.70 18.70 18.79 18.39 19.43 5,634,035 18.761 0.00%
2023-03-14 0 20.25 20.20 20.25 20.15 21.15 2,927,528 60,136,228 20.542 18.70 18.65 18.70 18.60 19.53 3,170,904 18.965 -2.17%
2023-03-13 0 20.70 20.65 20.70 19.86 20.90 5,694,000 116,327,811 20.430 19.11 19.07 19.11 18.34 19.30 6,167,363 18.862 -0.72%
2023-03-10 0 20.85 20.85 20.90 20.45 21.25 2,775,000 57,886,391 20.860 19.25 19.25 19.30 18.88 19.62 3,005,696 19.259 -0.48%
2023-03-09 0 20.95 20.90 20.95 20.90 21.95 2,277,930 48,651,701 21.358 19.34 19.30 19.34 19.30 20.27 2,467,303 19.719 -3.01%
2023-03-08 0 21.60 21.55 21.60 21.45 22.20 2,666,225 57,838,563 21.693 19.94 19.90 19.94 19.80 20.50 2,887,878 20.028 -3.14%
2023-03-07 0 22.30 22.15 22.30 21.75 22.45 2,999,171 66,235,343 22.085 20.59 20.45 20.59 20.08 20.73 3,248,503 20.389 0.45%
2023-03-06 0 22.20 22.15 22.20 21.20 22.65 2,692,577 59,551,323 22.117 20.50 20.45 20.50 19.57 20.91 2,916,421 20.419 1.37%
2023-03-03 0 21.90 21.85 21.90 21.30 22.00 2,107,645 45,749,196 21.706 20.22 20.17 20.22 19.67 20.31 2,282,861 20.040 4.04%
2023-03-02 0 21.05 21.05 21.10 20.80 21.50 1,856,701 39,214,231 21.120 19.43 19.43 19.48 19.20 19.85 2,011,055 19.499 -1.17%
2023-03-01 0 21.30 21.30 21.40 20.25 21.40 4,003,788 83,945,207 20.966 19.67 19.67 19.76 18.70 19.76 4,336,637 19.357 2.65%
2023-02-28 0 20.75 20.75 20.85 20.50 22.00 4,693,851 98,289,859 20.940 19.16 19.16 19.25 18.93 20.31 5,084,068 19.333 -5.03%
2023-02-27 0 21.85 21.80 21.85 20.50 21.90 3,564,270 76,517,082 21.468 20.17 20.13 20.17 18.93 20.22 3,860,581 19.820 2.82%
2023-02-24 0 21.25 21.20 21.25 20.40 21.45 4,662,251 97,626,679 20.940 19.62 19.57 19.62 18.83 19.80 5,049,841 19.333 -1.16%
2023-02-23 0 21.50 21.50 21.55 20.85 21.65 2,796,553 59,829,086 21.394 19.85 19.85 19.90 19.25 19.99 3,029,041 19.752 2.14%
2023-02-22 0 21.05 21.00 21.05 20.65 21.70 1,888,719 39,904,520 21.128 19.43 19.39 19.43 19.07 20.03 2,045,735 19.506 -0.94%
2023-02-21 0 21.25 21.20 21.25 21.05 21.75 1,364,019 29,137,982 21.362 19.62 19.57 19.62 19.43 20.08 1,477,415 19.722 -0.70%
2023-02-20 0 21.40 21.30 21.40 20.60 21.60 2,490,866 52,938,302 21.253 19.76 19.67 19.76 19.02 19.94 2,697,941 19.622 1.18%
2023-02-17 0 21.15 21.10 21.15 21.00 21.70 2,583,508 54,665,658 21.160 19.53 19.48 19.53 19.39 20.03 2,798,284 19.535 0.00%
2023-02-16 0 21.15 21.10 21.15 21.10 21.95 2,958,597 63,596,950 21.496 19.53 19.48 19.53 19.48 20.27 3,204,556 19.846 -2.08%
2023-02-15 0 21.60 21.55 21.60 21.30 22.85 4,947,420 108,228,531 21.876 19.94 19.90 19.94 19.67 21.10 5,358,717 20.197 -5.68%
2023-02-14 0 22.90 22.85 22.90 22.65 23.60 2,154,000 49,227,200 22.854 21.14 21.10 21.14 20.91 21.79 2,333,070 21.100 -2.55%
2023-02-13 0 23.50 23.45 23.50 23.00 23.95 1,048,396 24,887,815 23.739 21.70 21.65 21.70 21.23 22.11 1,135,553 21.917 -1.05%
2023-02-10 0 23.75 23.50 23.75 23.35 24.30 2,869,000 68,174,518 23.763 21.93 21.70 21.93 21.56 22.43 3,107,510 21.939 -2.06%
2023-02-09 0 24.25 24.20 24.25 23.00 24.30 1,808,914 43,235,033 23.901 22.39 22.34 22.39 21.23 22.43 1,959,296 22.067 3.19%
2023-02-08 0 23.50 23.50 23.55 23.05 23.80 2,263,112 52,930,773 23.389 21.70 21.70 21.74 21.28 21.97 2,451,253 21.593 -0.63%
2023-02-07 0 23.65 23.60 23.65 23.30 23.95 2,226,044 52,725,451 23.686 21.83 21.79 21.83 21.51 22.11 2,411,103 21.868 1.72%
2023-02-06 0 23.25 23.20 23.25 23.20 24.50 2,616,116 62,029,180 23.710 21.47 21.42 21.47 21.42 22.62 2,833,603 21.891 -6.63%
2023-02-03 0 24.90 24.85 24.90 24.75 25.55 2,083,153 52,008,751 24.966 22.99 22.94 22.99 22.85 23.59 2,256,333 23.050 -2.35%
2023-02-02 0 25.50 25.30 25.50 24.70 26.05 3,770,789 96,408,080 25.567 23.54 23.36 23.54 22.80 24.05 4,084,268 23.605 2.00%
2023-02-01 0 25.00 24.95 25.00 24.30 25.20 2,760,055 68,321,145 24.754 23.08 23.04 23.08 22.43 23.27 2,989,508 22.854 2.04%
2023-01-31 0 24.50 24.50 24.55 24.20 25.60 3,338,925 82,178,387 24.612 22.62 22.62 22.67 22.34 23.64 3,616,502 22.723 -3.16%
2023-01-30 0 25.30 25.30 25.35 24.20 25.60 5,474,645 136,843,396 24.996 23.36 23.36 23.40 22.34 23.64 5,929,772 23.077 1.61%
2023-01-27 0 24.90 24.90 24.95 24.75 25.70 1,783,336 44,533,303 24.972 22.99 22.99 23.04 22.85 23.73 1,931,591 23.055 -2.73%
2023-01-26 0 25.60 25.50 25.60 24.35 25.75 2,955,489 74,694,284 25.273 23.64 23.54 23.64 22.48 23.77 3,201,189 23.333 3.85%
2023-01-20 0 24.65 24.55 24.65 23.55 24.90 5,286,672 129,123,564 24.424 22.76 22.67 22.76 21.74 22.99 5,726,172 22.550 4.89%
2023-01-19 0 23.50 23.45 23.50 23.00 23.75 2,649,506 62,081,908 23.432 21.70 21.65 21.70 21.23 21.93 2,869,769 21.633 1.95%
2023-01-18 0 23.05 22.85 23.05 22.65 23.30 3,606,393 83,110,403 23.045 21.28 21.10 21.28 20.91 21.51 3,906,205 21.277 0.22%
2023-01-17 0 23.00 22.90 23.00 22.60 23.50 3,940,000 90,325,142 22.925 21.23 21.14 21.23 20.87 21.70 4,267,546 21.166 1.10%
2023-01-16 0 22.75 22.65 22.75 22.25 23.35 3,755,200 85,502,989 22.769 21.00 20.91 21.00 20.54 21.56 4,067,383 21.022 -0.22%
2023-01-13 0 22.80 22.80 22.85 22.35 24.00 4,039,214 91,794,387 22.726 21.05 21.05 21.10 20.63 22.16 4,375,008 20.982 -2.56%
2023-01-12 0 23.40 23.25 23.40 23.05 24.65 5,862,962 138,747,073 23.665 21.60 21.47 21.60 21.28 22.76 6,350,371 21.849 2.18%
2023-01-11 0 22.90 22.90 22.95 22.65 23.40 4,751,103 109,392,297 23.025 21.14 21.14 21.19 20.91 21.60 5,146,079 21.257 -0.65%
2023-01-10 0 23.05 23.00 23.05 22.30 23.40 11,029,000 251,315,080 22.787 21.28 21.23 21.28 20.59 21.60 11,945,881 21.038 3.36%
2023-01-09 0 22.30 22.25 22.30 21.90 23.00 9,483,566 212,509,205 22.408 20.59 20.54 20.59 20.22 21.23 10,271,969 20.688 3.48%
2023-01-06 0 21.55 21.50 21.55 19.06 21.95 18,287,971 391,809,450 21.424 19.90 19.85 19.90 17.60 20.27 19,808,316 19.780 13.18%
2023-01-05 0 19.04 19.02 19.04 18.48 19.66 6,541,432 125,629,485 19.205 17.58 17.56 17.58 17.06 18.15 7,085,245 17.731 3.03%
2023-01-04 0 18.48 18.44 18.48 18.00 18.90 3,929,600 72,283,306 18.395 17.06 17.02 17.06 16.62 17.45 4,256,282 16.983 -2.01%
2023-01-03 0 18.86 18.80 18.86 17.92 18.88 3,189,897 59,484,606 18.648 17.41 17.36 17.41 16.54 17.43 3,455,085 17.217 -0.11%
2022-12-30 0 18.88 18.88 18.90 18.50 18.98 1,204,483 22,681,319 18.831 17.43 17.43 17.45 17.08 17.52 1,304,616 17.385 0.75%
2022-12-29 0 18.74 18.74 18.76 18.34 18.98 2,177,965 40,873,770 18.767 17.30 17.30 17.32 16.93 17.52 2,359,027 17.327 0.54%
2022-12-28 0 18.64 18.62 18.64 18.24 18.80 3,643,908 67,279,073 18.463 17.21 17.19 17.21 16.84 17.36 3,946,839 17.046 6.15%
2022-12-23 0 17.56 17.56 17.60 17.44 17.90 1,078,437 18,918,428 17.543 16.21 16.21 16.25 16.10 16.53 1,168,091 16.196 -2.34%
2022-12-22 0 17.98 17.94 17.98 17.68 18.14 2,415,305 43,230,309 17.899 16.60 16.56 16.60 16.32 16.75 2,616,098 16.525 2.04%
2022-12-21 0 17.62 17.60 17.62 17.50 18.54 1,724,333 30,859,042 17.896 16.27 16.25 16.27 16.16 17.12 1,867,683 16.523 -1.34%
2022-12-20 0 17.86 17.86 17.88 17.52 18.36 2,913,956 51,892,316 17.808 16.49 16.49 16.51 16.18 16.95 3,156,204 16.441 -2.72%
2022-12-19 0 18.36 18.36 18.38 18.18 18.64 1,238,505 22,745,523 18.365 16.95 16.95 16.97 16.78 17.21 1,341,466 16.956 -0.43%
2022-12-16 0 18.44 18.42 18.44 18.38 19.00 3,927,096 72,992,116 18.587 17.02 17.01 17.02 16.97 17.54 4,253,570 17.160 -1.81%
2022-12-15 0 18.78 18.74 18.78 18.24 18.92 2,171,495 40,348,975 18.581 17.34 17.30 17.34 16.84 17.47 2,352,019 17.155 2.29%
2022-12-14 0 18.36 18.34 18.36 18.22 19.16 3,726,255 69,101,392 18.545 16.95 16.93 16.95 16.82 17.69 4,036,032 17.121 -2.13%
2022-12-13 0 18.76 18.74 18.76 18.54 19.54 3,741,753 70,880,088 18.943 17.32 17.30 17.32 17.12 18.04 4,052,818 17.489 -4.48%
2022-12-12 0 19.64 19.60 19.64 18.94 19.78 2,446,755 47,739,432 19.511 18.13 18.10 18.13 17.49 18.26 2,650,163 18.014 1.66%
2022-12-09 0 19.32 19.30 19.32 19.10 20.00 4,692,000 90,466,583 19.281 17.84 17.82 17.84 17.63 18.46 5,082,063 17.801 -2.03%
2022-12-08 0 19.72 19.70 19.72 19.20 19.88 2,090,351 41,069,496 19.647 18.21 18.19 18.21 17.73 18.35 2,264,129 18.139 3.14%
2022-12-07 0 19.12 19.12 19.24 19.08 21.15 6,414,719 128,360,686 20.010 17.65 17.65 17.76 17.62 19.53 6,947,998 18.474 -5.11%
2022-12-06 0 20.15 20.10 20.15 18.76 20.20 7,023,297 136,083,284 19.376 18.60 18.56 18.60 17.32 18.65 7,607,169 17.889 6.50%
2022-12-05 0 18.92 18.92 18.94 18.80 20.55 7,609,601 145,814,822 19.162 17.47 17.47 17.49 17.36 18.97 8,242,215 17.691 -6.80%
2022-12-02 0 20.30 20.30 20.35 19.60 20.60 3,734,241 75,599,052 20.245 18.74 18.74 18.79 18.10 19.02 4,044,682 18.691 1.70%
2022-12-01 0 19.96 19.92 19.96 19.52 21.15 5,215,373 104,769,073 20.089 18.43 18.39 18.43 18.02 19.53 5,648,946 18.547 -0.94%
2022-11-30 0 20.15 20.05 20.15 18.94 20.20 6,546,343 129,149,687 19.729 18.60 18.51 18.60 17.49 18.65 7,090,564 18.214 4.84%
2022-11-29 0 19.22 19.20 19.22 18.90 19.80 5,334,835 102,572,280 19.227 17.74 17.73 17.74 17.45 18.28 5,778,339 17.751 -1.03%
2022-11-28 0 19.42 19.32 19.42 18.74 19.46 4,865,200 93,249,171 19.167 17.93 17.84 17.93 17.30 17.97 5,269,662 17.695 -0.82%
2022-11-25 0 19.58 19.54 19.58 19.40 21.00 3,157,440 62,295,910 19.730 18.08 18.04 18.08 17.91 19.39 3,419,929 18.216 -5.41%
2022-11-24 0 20.70 20.70 20.75 20.45 21.15 2,823,000 58,760,861 20.815 19.11 19.11 19.16 18.88 19.53 3,057,686 19.217 1.22%
2022-11-23 0 20.45 20.45 20.50 20.05 20.90 1,441,400 29,621,944 20.551 18.88 18.88 18.93 18.51 19.30 1,561,229 18.973 0.49%
2022-11-22 0 20.35 20.35 20.40 20.00 21.40 2,456,289 49,932,568 20.329 18.79 18.79 18.83 18.46 19.76 2,660,489 18.768 -4.46%
2022-11-21 0 21.30 21.20 21.30 20.50 21.30 1,650,714 34,586,358 20.952 19.67 19.57 19.67 18.93 19.67 1,787,944 19.344 0.95%
2022-11-18 0 21.10 20.95 21.10 20.75 21.65 4,060,088 86,091,478 21.204 19.48 19.34 19.48 19.16 19.99 4,397,618 19.577 -1.17%
2022-11-17 0 21.35 21.30 21.35 21.00 22.10 5,167,915 109,920,002 21.270 19.71 19.67 19.71 19.39 20.40 5,597,542 19.637 -4.90%
2022-11-16 0 22.45 22.40 22.45 22.20 23.25 3,239,835 72,949,013 22.516 20.73 20.68 20.73 20.50 21.47 3,509,174 20.788 -2.39%
2022-11-15 0 23.00 22.95 23.00 22.35 23.70 3,549,323 81,912,452 23.078 21.23 21.19 21.23 20.63 21.88 3,844,391 21.307 2.68%
2022-11-14 0 22.40 22.30 22.40 21.90 23.70 4,760,649 106,979,823 22.472 20.68 20.59 20.68 20.22 21.88 5,156,419 20.747 -1.97%
2022-11-11 0 22.85 22.80 22.85 22.05 23.15 4,307,607 97,365,881 22.603 21.10 21.05 21.10 20.36 21.37 4,665,714 20.868 6.78%
2022-11-10 0 21.40 21.35 21.40 21.35 22.75 3,703,058 80,870,303 21.839 19.76 19.71 19.76 19.71 21.00 4,010,907 20.163 -6.75%
2022-11-09 0 22.95 22.90 22.95 22.55 23.20 3,575,135 81,969,188 22.928 21.19 21.14 21.19 20.82 21.42 3,872,349 21.168 0.88%
2022-11-08 0 22.75 22.70 22.75 22.05 23.10 4,555,428 103,075,527 22.627 21.00 20.96 21.00 20.36 21.33 4,934,137 20.890 -0.66%
2022-11-07 0 22.90 22.90 22.95 22.40 24.05 6,777,806 157,330,283 23.213 21.14 21.14 21.19 20.68 22.20 7,341,270 21.431 -0.65%
2022-11-04 0 23.05 23.00 23.05 22.45 24.00 7,152,987 165,065,546 23.076 21.28 21.23 21.28 20.73 22.16 7,747,641 21.305 5.73%
2022-11-03 0 21.80 21.75 21.80 20.95 22.35 7,407,331 162,684,019 21.963 20.13 20.08 20.13 19.34 20.63 8,023,129 20.277 0.93%
2022-11-02 0 21.60 21.55 21.80 19.08 21.80 7,122,621 146,660,645 20.591 19.94 19.90 20.13 17.62 20.13 7,714,750 19.010 11.57%
2022-11-01 0 19.36 19.32 19.36 18.16 19.48 6,597,918 125,358,619 19.000 17.87 17.84 17.87 16.77 17.98 7,146,427 17.541 5.33%
2022-10-31 0 18.38 18.38 18.40 18.16 19.48 3,546,300 66,252,607 18.682 16.97 16.97 16.99 16.77 17.98 3,841,117 17.248 -2.23%
2022-10-28 0 18.80 18.78 18.80 18.32 19.48 5,803,000 108,674,022 18.727 17.36 17.34 17.36 16.91 17.98 6,285,424 17.290 -1.36%
2022-10-27 0 19.06 19.02 19.08 18.54 19.50 10,929,000 207,377,961 18.975 17.60 17.56 17.62 17.12 18.00 11,837,567 17.519 7.56%
2022-10-26 0 17.72 17.70 17.72 16.20 17.78 18,067,238 312,579,842 17.301 16.36 16.34 16.36 14.96 16.42 19,569,233 15.973 7.48%
2022-10-25 0 16.74 16.72 16.74 15.50 17.20 8,304,971 137,261,510 16.528 15.22 15.20 15.22 14.09 15.64 9,133,930 15.028 2.20%
2022-10-24 0 16.38 16.36 16.38 16.20 17.88 6,321,227 104,835,097 16.585 14.89 14.88 14.89 14.73 16.26 6,952,179 15.079 -6.93%
2022-10-21 0 17.60 17.60 17.62 17.28 17.76 9,349,214 164,366,401 17.581 16.00 16.00 16.02 15.71 16.15 10,282,404 15.985 0.00%
2022-10-20 0 17.60 17.56 17.60 16.84 18.26 8,124,495 143,254,363 17.632 16.00 15.97 16.00 15.31 16.60 8,935,440 16.032 -3.61%
2022-10-19 0 18.26 18.22 18.26 18.18 19.30 3,274,337 61,619,450 18.819 16.60 16.57 16.60 16.53 17.55 3,601,164 17.111 -3.39%
2022-10-18 0 18.90 18.84 18.92 18.18 18.92 6,062,000 112,931,583 18.629 17.18 17.13 17.20 16.53 17.20 6,667,077 16.939 2.83%
2022-10-17 0 18.38 18.36 18.38 17.14 18.96 9,504,438 173,406,726 18.245 16.71 16.69 16.71 15.58 17.24 10,453,122 16.589 -2.34%
2022-10-14 0 18.82 18.80 18.82 18.14 19.52 14,458,298 270,034,723 18.677 17.11 17.09 17.11 16.49 17.75 15,901,450 16.982 5.73%
2022-10-13 0 17.80 17.78 17.80 17.64 18.24 6,842,982 122,700,063 17.931 16.18 16.17 16.18 16.04 16.58 7,526,013 16.303 -0.56%
2022-10-12 0 17.90 17.82 17.90 16.92 18.42 7,811,000 136,943,234 17.532 16.28 16.20 16.28 15.38 16.75 8,590,653 15.941 -0.44%
2022-10-11 0 17.98 17.92 17.98 17.42 18.44 4,392,182 78,525,127 17.878 16.35 16.29 16.35 15.84 16.77 4,830,587 16.256 -0.11%
2022-10-10 0 18.00 17.98 18.00 17.34 18.24 3,691,190 65,916,029 17.858 16.37 16.35 16.37 15.77 16.58 4,059,625 16.237 0.56%
2022-10-07 0 17.90 17.86 17.90 17.90 18.70 1,780,000 32,284,910 18.138 16.28 16.24 16.28 16.28 17.00 1,957,670 16.491 -3.87%
2022-10-06 0 18.62 18.56 18.62 18.44 19.38 1,997,000 37,230,410 18.643 16.93 16.88 16.93 16.77 17.62 2,196,330 16.951 -3.42%
2022-10-05 0 19.28 19.26 19.28 19.20 19.84 3,665,408 71,026,897 19.378 17.53 17.51 17.53 17.46 18.04 4,031,270 17.619 1.69%
2022-10-03 0 18.96 18.86 18.96 18.60 19.76 3,191,137 60,837,484 19.065 17.24 17.15 17.24 16.91 17.97 3,509,660 17.334 -0.73%
2022-09-30 0 19.10 19.04 19.10 18.26 19.16 2,272,231 42,760,671 18.819 17.37 17.31 17.37 16.60 17.42 2,499,033 17.111 1.06%
2022-09-29 0 18.90 18.88 18.90 18.66 19.26 2,692,134 51,181,181 19.011 17.18 17.17 17.18 16.97 17.51 2,960,849 17.286 1.07%
2022-09-28 0 18.70 18.68 18.70 18.60 20.65 3,800,617 73,563,204 19.356 17.00 16.98 17.00 16.91 18.78 4,179,975 17.599 -8.56%
2022-09-27 0 20.45 20.45 20.50 19.72 20.60 6,423,214 130,158,464 20.264 18.59 18.59 18.64 17.93 18.73 7,064,346 18.425 1.49%
2022-09-26 0 20.15 20.10 20.15 19.44 20.35 3,776,800 75,556,599 20.006 18.32 18.28 18.32 17.68 18.50 4,153,781 18.190 3.02%
2022-09-23 0 19.56 19.56 19.62 19.40 20.30 3,406,830 67,287,034 19.751 17.78 17.78 17.84 17.64 18.46 3,746,882 17.958 -2.44%
2022-09-22 0 20.05 19.96 20.05 19.36 20.30 4,919,906 98,302,587 19.981 18.23 18.15 18.23 17.60 18.46 5,410,985 18.167 -0.99%
2022-09-21 0 20.25 20.20 20.30 20.25 21.40 4,945,521 102,133,993 20.652 18.41 18.37 18.46 18.41 19.46 5,439,157 18.778 -7.95%
2022-09-20 0 22.00 21.95 22.00 20.90 22.20 5,618,500 121,680,117 21.657 20.00 19.96 20.00 19.00 20.19 6,179,309 19.692 3.29%
2022-09-19 0 21.30 21.25 21.30 21.15 22.30 3,252,995 69,833,147 21.467 19.37 19.32 19.37 19.23 20.28 3,577,692 19.519 -5.12%
2022-09-16 0 22.45 22.40 22.45 22.05 23.15 11,034,651 248,717,808 22.540 20.41 20.37 20.41 20.05 21.05 12,136,072 20.494 -2.60%
2022-09-15 0 23.05 23.00 23.05 22.75 25.00 5,248,964 122,326,862 23.305 20.96 20.91 20.96 20.69 22.73 5,772,888 21.190 -7.24%
2022-09-14 0 24.85 24.80 24.85 23.80 25.10 2,586,337 63,922,162 24.715 22.59 22.55 22.59 21.64 22.82 2,844,492 22.472 0.61%
2022-09-13 0 24.70 24.65 24.70 24.50 25.15 2,604,191 64,464,272 24.754 22.46 22.41 22.46 22.28 22.87 2,864,128 22.507 1.02%
2022-09-09 0 24.45 24.35 24.45 23.70 24.75 3,330,022 80,564,130 24.193 22.23 22.14 22.23 21.55 22.50 3,662,407 21.998 1.03%
2022-09-08 0 24.20 24.10 24.20 24.00 25.05 1,784,817 43,772,139 24.525 22.00 21.91 22.00 21.82 22.78 1,962,968 22.299 0.41%
2022-09-07 0 24.10 24.05 24.10 23.40 24.50 2,879,000 69,141,375 24.016 21.91 21.87 21.91 21.28 22.28 3,166,367 21.836 0.42%
2022-09-06 0 24.00 23.95 24.00 22.75 24.15 2,445,128 57,635,265 23.572 21.82 21.78 21.82 20.69 21.96 2,689,188 21.432 5.49%
2022-09-05 0 22.75 22.70 22.75 22.60 23.50 2,980,000 68,391,288 22.950 20.69 20.64 20.69 20.55 21.37 3,277,448 20.867 -2.78%
2022-09-02 0 23.40 23.40 23.45 23.05 24.60 7,352,610 172,020,776 23.396 21.28 21.28 21.32 20.96 22.37 8,086,509 21.273 -4.29%
2022-09-01 0 24.45 24.45 24.50 24.45 26.30 2,418,023 61,113,588 25.274 22.23 22.23 22.28 22.23 23.91 2,659,377 22.980 -5.78%
2022-08-31 0 25.95 25.85 25.95 25.20 26.65 4,934,000 126,541,381 25.647 23.59 23.50 23.59 22.91 24.23 5,426,486 23.319 -1.33%
2022-08-30 0 26.30 26.30 26.35 26.20 27.20 2,040,415 54,100,795 26.515 23.91 23.91 23.96 23.82 24.73 2,244,079 24.108 -1.87%
2022-08-29 0 26.80 26.75 26.80 25.50 27.00 4,388,000 116,171,043 26.475 24.37 24.32 24.37 23.19 24.55 4,825,987 24.072 2.88%
2022-08-26 0 26.05 26.00 26.05 24.80 27.25 12,570,540 331,981,854 26.410 23.69 23.64 23.69 22.55 24.78 13,825,266 24.013 9.92%
2022-08-25 0 23.70 23.65 23.70 22.50 24.00 2,514,100 58,415,525 23.235 21.55 21.50 21.55 20.46 21.82 2,765,044 21.126 -0.21%
2022-08-24 0 23.75 23.75 23.80 23.75 25.10 3,346,079 80,715,843 24.123 21.59 21.59 21.64 21.59 22.82 3,680,067 21.933 -3.46%
2022-08-23 0 24.60 24.60 24.70 24.40 25.20 3,895,839 96,404,331 24.746 22.37 22.37 22.46 22.19 22.91 4,284,701 22.500 1.03%
2022-08-22 0 24.35 24.35 24.45 24.35 24.80 4,348,030 106,689,510 24.537 22.14 22.14 22.23 22.14 22.55 4,782,028 22.311 -1.81%
2022-08-19 0 24.80 24.80 24.90 24.65 25.40 2,976,268 74,329,073 24.974 22.55 22.55 22.64 22.41 23.09 3,273,344 22.707 -0.60%
2022-08-18 0 24.95 24.90 24.95 24.65 25.25 3,930,150 97,789,767 24.882 22.69 22.64 22.69 22.41 22.96 4,322,437 22.624 -1.38%
2022-08-17 0 25.30 25.25 25.30 25.20 26.15 2,278,000 57,917,725 25.425 23.00 22.96 23.00 22.91 23.78 2,505,378 23.117 -0.78%
2022-08-16 0 25.50 25.45 25.50 25.40 26.50 2,202,016 56,951,295 25.863 23.19 23.14 23.19 23.09 24.09 2,421,810 23.516 -1.73%
2022-08-15 0 25.95 25.95 26.00 25.65 26.30 1,948,492 50,716,892 26.029 23.59 23.59 23.64 23.32 23.91 2,142,980 23.667 0.39%
2022-08-12 0 25.85 25.85 25.90 25.80 26.50 2,106,500 54,741,350 25.987 23.50 23.50 23.55 23.46 24.09 2,316,760 23.628 -2.64%
2022-08-11 0 26.55 26.50 26.55 26.30 26.85 1,751,522 46,550,960 26.577 24.14 24.09 24.14 23.91 24.41 1,926,350 24.165 2.12%
2022-08-10 0 26.00 25.95 26.00 25.90 27.10 3,934,485 103,263,283 26.246 23.64 23.59 23.64 23.55 24.64 4,327,205 23.864 -3.35%
2022-08-09 0 26.90 26.75 26.90 25.55 27.50 4,334,711 115,807,591 26.716 24.46 24.32 24.46 23.23 25.00 4,767,379 24.292 5.91%
2022-08-08 0 25.40 25.35 25.40 25.20 26.00 3,701,404 94,297,503 25.476 23.09 23.05 23.09 22.91 23.64 4,070,859 23.164 -1.55%
2022-08-05 0 25.80 25.75 25.80 25.65 26.50 3,838,324 99,363,583 25.887 23.46 23.41 23.46 23.32 24.09 4,221,446 23.538 0.00%
2022-08-04 0 25.80 25.75 25.80 25.60 26.70 2,651,311 69,179,655 26.093 23.46 23.41 23.46 23.28 24.28 2,915,951 23.725 0.58%
2022-08-03 0 25.65 25.60 25.65 25.50 27.80 8,109,357 213,562,734 26.335 23.32 23.28 23.32 23.19 25.28 8,918,791 23.945 -5.52%
2022-08-02 0 27.15 27.10 27.15 26.60 28.85 5,318,467 144,790,974 27.224 24.69 24.64 24.69 24.19 26.23 5,849,329 24.753 -6.38%
2022-08-01 0 29.00 28.95 29.00 28.10 29.40 2,635,806 76,197,007 28.908 26.37 26.32 26.37 25.55 26.73 2,898,898 26.285 1.75%
2022-07-29 0 28.50 28.45 28.50 27.35 30.60 13,103,091 379,501,617 28.963 25.91 25.87 25.91 24.87 27.82 14,410,973 26.334 5.17%
2022-07-28 0 27.10 27.10 27.15 26.75 28.45 3,338,489 91,652,541 27.453 24.64 24.64 24.69 24.32 25.87 3,671,720 24.962 -2.34%
2022-07-27 0 27.75 27.70 27.75 27.50 29.10 2,735,730 76,928,896 28.120 25.23 25.19 25.23 25.00 26.46 3,008,796 25.568 -1.77%
2022-07-26 0 28.25 28.20 28.25 27.50 28.40 1,760,864 49,553,096 28.141 25.69 25.64 25.69 25.00 25.82 1,936,624 25.587 1.62%
2022-07-25 0 27.80 27.75 27.80 27.50 28.00 1,523,500 42,222,000 27.714 25.28 25.23 25.28 25.00 25.46 1,675,568 25.199 -0.71%
2022-07-22 0 28.00 27.95 28.00 26.70 28.00 3,841,001 105,552,577 27.481 25.46 25.41 25.46 24.28 25.46 4,224,390 24.986 2.56%
2022-07-21 0 27.30 27.30 27.35 27.00 28.20 3,005,070 82,538,928 27.467 24.82 24.82 24.87 24.55 25.64 3,305,020 24.974 -2.50%
2022-07-20 0 28.00 27.95 28.00 27.50 28.30 3,493,906 97,909,404 28.023 25.46 25.41 25.46 25.00 25.73 3,842,650 25.480 1.82%
2022-07-19 0 27.50 27.45 27.50 27.40 28.35 1,302,888 36,304,627 27.865 25.00 24.96 25.00 24.91 25.78 1,432,936 25.336 -3.34%
2022-07-18 0 28.45 28.40 28.45 27.45 28.55 2,552,725 72,080,406 28.237 25.87 25.82 25.87 24.96 25.96 2,807,525 25.674 0.89%
2022-07-15 0 28.20 28.15 28.20 27.90 28.60 4,254,650 120,110,906 28.231 25.64 25.60 25.64 25.37 26.00 4,679,327 25.668 -0.18%
2022-07-14 0 28.25 28.20 28.25 27.55 28.50 4,230,950 118,709,712 28.058 25.69 25.64 25.69 25.05 25.91 4,653,261 25.511 2.54%
2022-07-13 0 27.55 27.55 27.60 27.10 28.15 4,928,645 136,257,568 27.646 25.05 25.05 25.10 24.64 25.60 5,420,597 25.137 0.55%
2022-07-12 0 27.40 27.40 27.45 27.40 28.50 3,108,851 86,346,231 27.774 24.91 24.91 24.96 24.91 25.91 3,419,160 25.254 -3.35%
2022-07-11 0 28.35 28.15 28.35 27.60 28.40 3,515,163 98,887,108 28.132 25.78 25.60 25.78 25.10 25.82 3,866,028 25.578 1.61%
2022-07-08 0 27.90 27.85 27.90 27.60 29.20 3,539,650 99,630,477 28.147 25.37 25.32 25.37 25.10 26.55 3,892,959 25.592 -0.36%
2022-07-07 0 28.00 27.95 28.00 27.75 28.70 3,803,417 107,522,501 28.270 25.46 25.41 25.46 25.23 26.10 4,183,054 25.704 -1.41%
2022-07-06 0 28.40 28.35 28.40 27.60 28.85 8,050,949 227,970,933 28.316 25.82 25.78 25.82 25.10 26.23 8,854,553 25.746 3.46%
2022-07-05 0 27.45 27.25 27.45 26.45 27.95 6,783,222 185,470,321 27.343 24.96 24.78 24.96 24.05 25.41 7,460,288 24.861 3.20%
2022-07-04 0 26.60 26.55 26.60 26.00 27.60 5,909,349 156,363,827 26.460 24.19 24.14 24.19 23.64 25.10 6,499,189 24.059 -3.62%
2022-06-30 0 27.60 27.45 27.60 26.50 27.80 5,815,848 157,415,645 27.067 25.10 24.96 25.10 24.09 25.28 6,396,356 24.610 1.47%
2022-06-29 0 27.20 27.15 27.20 26.95 28.20 4,039,326 110,550,218 27.369 24.73 24.69 24.73 24.50 25.64 4,442,511 24.885 -3.89%
2022-06-28 0 28.30 28.20 28.30 26.95 28.45 6,057,026 168,033,433 27.742 25.73 25.64 25.73 24.50 25.87 6,661,607 25.224 -0.53%
2022-06-27 0 28.45 28.40 28.45 28.15 29.25 6,387,036 182,716,224 28.607 25.87 25.82 25.87 25.60 26.60 7,024,557 26.011 -2.90%
2022-06-24 0 29.30 29.25 29.30 28.85 29.55 4,534,757 132,578,665 29.236 26.64 26.60 26.64 26.23 26.87 4,987,393 26.583 1.38%
2022-06-23 0 28.90 28.85 28.90 28.60 29.05 2,110,288 60,998,452 28.905 26.28 26.23 26.28 26.00 26.41 2,320,926 26.282 -0.17%
2022-06-22 0 28.95 28.90 28.95 28.80 29.60 3,555,000 103,644,919 29.155 26.32 26.28 26.32 26.19 26.91 3,909,842 26.509 -1.03%
2022-06-21 0 29.25 29.20 29.25 28.60 29.75 2,786,975 81,109,490 29.103 26.60 26.55 26.60 26.00 27.05 3,065,156 26.462 0.00%
2022-06-20 0 29.25 29.15 29.25 28.00 29.35 5,070,049 146,241,750 28.844 26.60 26.50 26.60 25.46 26.69 5,576,115 26.226 2.99%
2022-06-17 0 28.40 28.40 28.45 28.20 29.60 6,334,263 181,138,741 28.597 25.82 25.82 25.87 25.64 26.91 6,966,516 26.001 -2.07%
2022-06-16 0 29.00 28.95 29.00 29.00 30.15 4,361,699 128,147,452 29.380 26.37 26.32 26.37 26.37 27.41 4,797,061 26.714 -2.68%
2022-06-15 0 29.80 29.75 29.80 29.70 31.20 4,051,202 121,566,241 30.007 27.10 27.05 27.10 27.00 28.37 4,455,572 27.284 -3.09%
2022-06-14 0 30.75 30.70 30.75 29.00 31.55 9,309,131 280,319,458 30.112 27.96 27.91 27.96 26.37 28.69 10,238,320 27.379 -3.91%
2022-06-13 0 32.00 31.95 32.00 31.65 33.40 6,734,553 217,013,967 32.224 29.10 29.05 29.10 28.78 30.37 7,406,761 29.299 -5.47%
2022-06-10 0 33.85 33.80 33.85 32.05 34.25 3,016,092 100,949,391 33.470 30.78 30.73 30.78 29.14 31.14 3,317,143 30.433 2.42%
2022-06-09 0 33.05 33.00 33.05 32.95 34.70 3,026,368 101,737,525 33.617 30.05 30.01 30.05 29.96 31.55 3,328,444 30.566 -2.36%
2022-06-08 0 33.85 33.85 33.90 33.50 34.70 3,118,690 106,353,436 34.102 30.78 30.78 30.82 30.46 31.55 3,429,981 31.007 -0.59%
2022-06-07 0 34.05 34.00 34.05 33.60 35.10 8,306,878 285,091,680 34.320 30.96 30.91 30.96 30.55 31.91 9,136,027 31.205 1.04%
2022-06-06 0 33.70 33.65 33.70 31.50 33.75 8,971,375 293,145,452 32.676 30.64 30.60 30.64 28.64 30.69 9,866,851 29.710 5.48%
2022-06-02 0 31.95 31.90 31.95 31.00 32.15 5,778,833 182,384,539 31.561 29.05 29.00 29.05 28.19 29.23 6,355,646 28.696 1.11%
2022-06-01 0 31.60 31.55 31.60 31.50 32.70 3,908,041 124,739,771 31.919 28.73 28.69 28.73 28.64 29.73 4,298,121 29.022 -3.22%
2022-05-31 0 32.65 32.55 32.65 30.65 32.75 7,669,123 244,669,045 31.903 29.69 29.60 29.69 27.87 29.78 8,434,615 29.008 6.01%
2022-05-30 0 30.80 30.75 30.80 30.50 31.95 3,733,097 114,769,727 30.744 28.00 27.96 28.00 27.73 29.05 4,105,715 27.954 -1.44%
2022-05-27 0 31.25 31.20 31.25 31.00 32.45 950,294 29,796,770 31.355 28.41 28.37 28.41 28.19 29.50 1,045,147 28.510 -1.88%
2022-05-26 0 31.85 31.70 31.85 30.30 32.00 2,492,339 78,735,883 31.591 28.96 28.82 28.96 27.55 29.10 2,741,111 28.724 1.76%
2022-05-25 0 31.30 31.30 31.35 30.85 32.50 4,718,720 148,437,279 31.457 28.46 28.46 28.50 28.05 29.55 5,189,718 28.602 -1.42%
2022-05-24 0 31.75 31.75 31.80 31.45 33.00 2,053,062 65,560,467 31.933 28.87 28.87 28.91 28.60 30.01 2,257,988 29.035 -1.85%
2022-05-23 0 32.35 32.15 32.35 31.10 32.95 3,380,319 108,439,576 32.080 29.41 29.23 29.41 28.28 29.96 3,717,725 29.168 -0.77%
2022-05-20 0 32.60 32.50 32.60 32.00 33.00 7,866,977 256,152,738 32.561 29.64 29.55 29.64 29.10 30.01 8,652,218 29.605 3.16%
2022-05-19 0 31.60 31.55 31.60 29.65 32.30 7,502,326 234,985,985 31.322 28.73 28.69 28.73 26.96 29.37 8,251,169 28.479 3.44%
2022-05-18 0 30.55 30.40 30.55 30.00 31.20 4,586,515 140,242,243 30.577 27.78 27.64 27.78 27.28 28.37 5,044,317 27.802 -0.65%
2022-05-17 0 30.75 30.70 30.75 29.40 31.00 4,180,772 127,666,890 30.537 27.96 27.91 27.96 26.73 28.19 4,598,075 27.765 5.31%
2022-05-16 0 29.20 29.15 29.20 28.75 30.15 2,188,206 64,529,119 29.490 26.55 26.50 26.55 26.14 27.41 2,406,621 26.813 -0.51%
2022-05-13 0 29.35 29.35 29.40 29.10 29.75 1,384,262 40,595,933 29.327 26.69 26.69 26.73 26.46 27.05 1,522,432 26.665 -0.51%
2022-05-12 0 29.50 29.45 29.50 29.10 31.00 4,237,234 126,784,633 29.922 26.82 26.78 26.82 26.46 28.19 4,660,173 27.206 -4.07%
2022-05-11 0 30.75 30.70 30.75 28.45 31.00 6,380,332 194,615,858 30.503 27.96 27.91 27.96 25.87 28.19 7,017,184 27.734 6.40%
2022-05-10 0 28.90 28.85 28.90 26.45 29.40 6,489,884 184,656,324 28.453 26.28 26.23 26.28 24.05 26.73 7,137,670 25.871 2.85%
2022-05-06 0 28.10 28.10 28.20 27.50 28.40 5,860,123 165,935,680 28.316 25.55 25.55 25.64 25.00 25.82 6,445,050 25.746 -2.09%
2022-05-05 0 28.70 28.65 28.70 28.55 29.35 4,385,307 126,313,911 28.804 26.10 26.05 26.10 25.96 26.69 4,823,026 26.190 0.70%
2022-05-04 0 28.50 28.45 28.50 28.15 29.10 2,161,990 62,041,311 28.696 25.91 25.87 25.91 25.60 26.46 2,377,789 26.092 -2.40%
2022-05-03 0 29.20 29.15 29.20 27.30 29.45 2,670,745 77,548,863 29.036 26.55 26.50 26.55 24.82 26.78 2,937,325 26.401 2.82%
2022-04-29 0 28.40 28.30 28.40 27.05 28.70 5,265,518 147,789,452 28.067 25.82 25.73 25.82 24.60 26.10 5,791,095 25.520 3.09%
2022-04-28 0 27.55 27.50 27.55 25.75 27.75 11,348,249 306,581,704 27.016 25.05 25.00 25.05 23.41 25.23 12,480,972 24.564 6.37%
2022-04-27 0 25.90 25.70 25.90 23.25 26.00 9,082,371 227,967,797 25.100 23.55 23.37 23.55 21.14 23.64 9,988,926 22.822 9.05%
2022-04-26 0 23.75 23.75 23.80 23.30 24.70 6,075,114 146,246,750 24.073 21.59 21.59 21.64 21.19 22.46 6,681,500 21.888 -0.42%
2022-04-25 0 23.85 23.85 23.90 23.20 24.95 8,125,802 193,648,066 23.831 21.69 21.69 21.73 21.09 22.69 8,936,877 21.668 -4.60%
2022-04-22 0 25.00 24.95 25.00 24.35 25.15 12,589,768 313,085,415 24.868 22.73 22.69 22.73 22.14 22.87 13,846,413 22.611 -0.20%
2022-04-21 0 25.05 25.00 25.05 24.20 27.30 14,673,829 369,623,611 25.189 22.78 22.73 22.78 22.00 24.82 16,138,494 22.903 -8.74%
2022-04-20 0 27.45 27.40 27.45 27.40 29.15 8,634,824 241,678,293 27.989 24.96 24.91 24.96 24.91 26.50 9,496,707 25.449 -5.83%
2022-04-19 0 29.15 29.10 29.20 29.05 30.30 3,978,498 117,076,751 29.427 26.50 26.46 26.55 26.41 27.55 4,375,611 26.757 -1.35%
2022-04-14 0 29.55 29.50 29.55 29.10 29.85 2,901,385 85,798,679 29.572 26.87 26.82 26.87 26.46 27.14 3,190,986 26.888 2.25%
2022-04-13 0 28.90 28.80 28.90 27.35 29.80 8,310,338 239,787,542 28.854 26.28 26.19 26.28 24.87 27.10 9,139,833 26.235 2.30%
2022-04-12 0 28.25 28.05 28.25 27.10 28.45 4,957,591 137,890,217 27.814 25.69 25.50 25.69 24.64 25.87 5,452,432 25.290 1.44%
2022-04-11 0 27.85 27.80 27.85 27.70 29.90 7,330,581 206,395,641 28.155 25.32 25.28 25.32 25.19 27.19 8,062,281 25.600 -6.07%
2022-04-08 0 29.65 29.60 29.65 28.60 29.70 5,374,976 155,788,056 28.984 26.96 26.91 26.96 26.00 27.00 5,911,478 26.353 1.54%
2022-04-07 0 29.20 29.20 29.25 29.15 30.55 5,684,570 167,739,976 29.508 26.55 26.55 26.60 26.50 27.78 6,251,974 26.830 -2.01%
2022-04-06 0 29.80 29.75 29.80 29.50 30.80 4,150,427 123,830,025 29.836 27.10 27.05 27.10 26.82 28.00 4,564,701 27.128 -2.77%
2022-04-04 0 30.65 30.55 30.65 30.10 31.40 3,604,588 110,057,090 30.533 27.87 27.78 27.87 27.37 28.55 3,964,379 27.761 1.16%
2022-04-01 0 30.30 30.25 30.30 28.80 30.50 4,311,332 128,410,567 29.784 27.55 27.50 27.55 26.19 27.73 4,741,667 27.081 0.00%
2022-03-31 0 30.30 30.30 30.40 29.90 32.00 3,852,830 117,009,436 30.370 27.55 27.55 27.64 27.19 29.10 4,237,399 27.614 -4.27%
2022-03-30 0 31.65 31.60 31.65 29.45 31.70 8,747,406 270,726,308 30.949 28.78 28.73 28.78 26.78 28.82 9,620,527 28.140 7.84%
2022-03-29 0 29.35 29.35 29.45 29.20 30.75 4,422,172 131,188,449 29.666 26.69 26.69 26.78 26.55 27.96 4,863,570 26.974 -2.65%
2022-03-28 0 30.15 30.05 30.15 29.00 30.55 3,464,068 103,512,053 29.882 27.41 27.32 27.41 26.37 27.78 3,809,833 27.170 0.00%
2022-03-25 0 30.15 30.15 30.20 29.90 32.00 9,355,268 285,483,994 30.516 27.41 27.41 27.46 27.19 29.10 10,289,062 27.746 -5.19%
2022-03-24 0 31.80 31.75 31.80 31.60 32.55 5,338,000 171,387,288 32.107 28.91 28.87 28.91 28.73 29.60 5,870,811 29.193 -0.31%
2022-03-23 0 31.90 31.90 31.95 31.20 32.90 11,944,810 383,126,748 32.075 29.00 29.00 29.05 28.37 29.91 13,137,079 29.164 -0.93%
2022-03-22 0 32.20 32.20 32.25 30.40 34.20 15,474,764 490,037,495 31.667 29.28 29.28 29.32 27.64 31.10 17,019,374 28.793 -5.85%
2022-03-21 0 34.20 34.15 34.20 34.10 35.65 2,757,179 95,912,875 34.787 31.10 31.05 31.10 31.01 32.41 3,032,386 31.630 -1.30%
2022-03-18 0 34.65 34.65 34.80 33.65 35.80 6,389,009 222,128,368 34.767 31.51 31.51 31.64 30.60 32.55 7,026,727 31.612 -0.29%
2022-03-17 0 34.75 34.70 34.75 34.20 38.00 9,672,254 342,179,501 35.377 31.60 31.55 31.60 31.10 34.55 10,637,688 32.167 -3.34%
2022-03-16 0 35.95 35.90 35.95 31.70 36.10 11,065,417 377,175,325 34.086 32.69 32.64 32.69 28.82 32.82 12,169,909 30.992 14.67%
2022-03-15 0 31.35 31.20 31.35 30.00 34.00 12,204,197 392,681,326 32.176 28.50 28.37 28.50 27.28 30.91 13,422,356 29.256 -7.52%
2022-03-14 0 33.90 33.80 33.90 33.05 36.05 11,302,122 389,191,285 34.435 30.82 30.73 30.82 30.05 32.78 12,430,241 31.310 -5.57%
2022-03-11 0 35.90 35.80 35.90 34.45 36.45 6,472,256 230,510,607 35.615 32.64 32.55 32.64 31.32 33.14 7,118,283 32.383 0.00%
2022-03-10 0 35.90 35.90 35.95 34.10 36.60 8,968,771 318,199,931 35.479 32.64 32.64 32.69 31.01 33.28 9,863,987 32.259 6.53%
2022-03-09 0 33.70 33.50 33.70 31.80 34.20 10,877,733 359,593,002 33.058 30.64 30.46 30.64 28.91 31.10 11,963,492 30.058 5.81%
2022-03-08 0 31.85 31.85 31.90 31.00 33.30 8,280,899 265,631,133 32.078 28.96 28.96 29.00 28.19 30.28 9,107,455 29.166 1.59%
2022-03-07 0 31.35 31.30 31.35 30.30 32.10 3,910,925 122,510,340 31.325 28.50 28.46 28.50 27.55 29.19 4,301,293 28.482 -2.49%
2022-03-04 0 32.15 32.00 32.15 31.85 33.30 5,403,792 176,637,453 32.688 29.23 29.10 29.23 28.96 30.28 5,943,170 29.721 -2.72%
2022-03-03 0 33.05 33.00 33.05 31.65 33.95 8,857,645 294,544,103 33.253 30.05 30.01 30.05 28.78 30.87 9,741,769 30.235 2.16%
2022-03-02 0 32.35 32.15 32.35 31.70 33.40 4,803,490 155,622,622 32.398 29.41 29.23 29.41 28.82 30.37 5,282,949 29.458 -1.97%
2022-03-01 0 33.00 33.00 33.05 32.95 34.00 7,007,034 233,483,364 33.321 30.01 30.01 30.05 29.96 30.91 7,706,440 30.297 2.48%
2022-02-28 0 32.20 32.15 32.20 30.60 32.45 5,676,761 181,550,884 31.981 29.28 29.23 29.28 27.82 29.50 6,243,386 29.079 2.88%
2022-02-25 0 31.30 31.25 31.30 30.05 31.50 3,655,593 113,349,241 31.007 28.46 28.41 28.46 27.32 28.64 4,020,475 28.193 4.33%
2022-02-24 0 30.00 29.95 30.00 29.60 32.15 5,592,410 171,645,058 30.693 27.28 27.23 27.28 26.91 29.23 6,150,615 27.907 -3.54%
2022-02-23 0 31.10 31.10 31.15 30.05 31.30 2,926,231 90,194,568 30.823 28.28 28.28 28.32 27.32 28.46 3,218,312 28.025 1.14%
2022-02-22 0 30.75 30.75 30.80 29.90 31.00 5,153,000 157,368,650 30.539 27.96 27.96 28.00 27.19 28.19 5,667,346 27.768 0.82%
2022-02-21 0 30.50 30.30 30.50 29.90 30.90 2,057,000 62,381,900 30.327 27.73 27.55 27.73 27.19 28.10 2,262,319 27.574 -0.81%
2022-02-18 0 30.75 30.70 30.75 30.50 31.10 4,035,382 124,020,477 30.733 27.96 27.91 27.96 27.73 28.28 4,438,173 27.944 -2.07%
2022-02-17 0 31.40 31.35 31.40 29.90 31.45 5,597,804 173,417,156 30.980 28.55 28.50 28.55 27.19 28.60 6,156,548 28.168 4.32%
2022-02-16 0 30.10 30.10 30.15 29.50 30.40 3,899,810 117,574,421 30.149 27.37 27.37 27.41 26.82 27.64 4,289,069 27.413 1.69%
2022-02-15 0 29.60 29.60 29.70 28.55 29.90 3,620,222 106,341,658 29.374 26.91 26.91 27.00 25.96 27.19 3,981,574 26.708 3.14%
2022-02-14 0 28.70 28.65 28.75 28.40 29.25 2,987,915 86,034,318 28.794 26.10 26.05 26.14 25.82 26.60 3,286,153 26.181 -1.03%
2022-02-11 0 29.00 28.85 29.00 28.50 29.70 9,132,100 264,764,145 28.993 26.37 26.23 26.37 25.91 27.00 10,043,619 26.361 -1.69%
2022-02-10 0 29.50 29.50 29.55 29.10 31.95 14,573,182 436,335,623 29.941 26.82 26.82 26.87 26.46 29.05 16,027,801 27.224 -2.80%
2022-02-09 0 30.35 30.35 30.40 29.60 31.45 6,199,613 188,265,692 30.367 27.60 27.60 27.64 26.91 28.60 6,818,426 27.611 -1.46%
2022-02-08 0 30.80 30.80 30.85 30.30 31.95 3,441,405 105,946,937 30.786 28.00 28.00 28.05 27.55 29.05 3,784,908 27.992 -2.69%
2022-02-07 0 31.65 31.65 31.70 31.15 33.20 4,689,983 149,547,729 31.887 28.78 28.78 28.82 28.32 30.19 5,158,113 28.993 -0.94%
2022-02-04 0 31.95 31.95 32.00 30.80 32.20 3,461,446 109,902,294 31.750 29.05 29.05 29.10 28.00 29.28 3,806,950 28.869 3.23%
2022-01-31 0 30.95 30.90 30.95 30.70 31.50 1,246,476 38,833,405 31.155 28.14 28.10 28.14 27.91 28.64 1,370,893 28.327 -1.28%
2022-01-28 0 31.35 31.35 31.40 30.30 34.40 10,216,866 320,575,283 31.377 28.50 28.50 28.55 27.55 31.28 11,236,660 28.529 -8.60%
2022-01-27 0 34.30 34.20 34.30 33.50 36.05 5,238,500 180,381,977 34.434 31.19 31.10 31.19 30.46 32.78 5,761,380 31.309 -5.25%
2022-01-26 0 36.20 36.20 36.25 35.00 36.85 10,897,701 394,828,587 36.230 32.91 32.91 32.96 31.82 33.51 11,985,453 32.942 4.47%
2022-01-25 0 34.65 34.55 34.65 34.45 35.90 4,620,431 162,251,153 35.116 31.51 31.41 31.51 31.32 32.64 5,081,618 31.929 -1.56%
2022-01-24 0 35.20 35.20 35.30 34.00 35.90 6,013,843 211,823,146 35.223 32.01 32.01 32.10 30.91 32.64 6,614,114 32.026 0.72%
2022-01-21 0 34.95 34.85 34.95 34.15 35.30 4,627,948 161,310,910 34.856 31.78 31.69 31.78 31.05 32.10 5,089,886 31.692 2.04%
2022-01-20 0 34.25 34.25 34.30 33.70 34.40 3,781,671 129,155,285 34.153 31.14 31.14 31.19 30.64 31.28 4,159,138 31.053 0.74%
2022-01-19 0 34.00 33.95 34.00 33.70 35.25 5,621,384 192,019,525 34.159 30.91 30.87 30.91 30.64 32.05 6,182,481 31.059 -2.44%
2022-01-18 0 34.85 34.75 34.85 34.40 35.65 2,359,726 82,592,576 35.001 31.69 31.60 31.69 31.28 32.41 2,595,262 31.824 -0.29%
2022-01-17 0 34.95 34.85 34.95 34.15 35.90 4,976,148 173,756,586 34.918 31.78 31.69 31.78 31.05 32.64 5,472,841 31.749 -0.85%
2022-01-14 0 35.25 35.20 35.25 33.80 35.70 6,640,651 233,302,713 35.133 32.05 32.01 32.05 30.73 32.46 7,303,486 31.944 1.73%
2022-01-13 0 34.65 34.60 34.65 34.25 36.65 4,042,296 140,651,682 34.795 31.51 31.46 31.51 31.14 33.32 4,445,777 31.637 -4.55%
2022-01-12 0 36.30 36.20 36.30 34.85 36.90 4,906,120 178,196,326 36.321 33.01 32.91 33.01 31.69 33.55 5,395,823 33.025 4.31%
2022-01-11 0 34.80 34.75 34.80 34.05 36.15 5,928,000 209,440,900 35.331 31.64 31.60 31.64 30.96 32.87 6,519,702 32.124 0.58%
2022-01-10 0 34.60 34.60 34.70 33.15 35.00 3,817,736 130,977,610 34.308 31.46 31.46 31.55 30.14 31.82 4,198,803 31.194 2.98%
2022-01-07 0 33.60 33.60 33.70 33.60 35.35 6,138,958 208,690,733 33.995 30.55 30.55 30.64 30.55 32.14 6,751,717 30.909 -3.31%
2022-01-06 0 34.75 34.75 34.80 33.40 35.45 11,174,476 386,506,198 34.588 31.60 31.60 31.64 30.37 32.23 12,289,854 31.449 -0.71%
2022-01-05 0 35.00 34.95 35.00 34.25 37.30 5,811,165 203,330,976 34.990 31.82 31.78 31.82 31.14 33.91 6,391,205 31.814 -6.79%
2022-01-04 0 37.55 37.50 37.55 37.10 40.80 6,601,162 251,634,494 38.120 34.14 34.10 34.14 33.73 37.10 7,260,056 34.660 -7.74%
2022-01-03 0 40.70 40.65 40.70 38.50 40.85 2,953,961 118,172,650 40.005 37.01 36.96 37.01 35.01 37.14 3,248,810 36.374 2.78%
2021-12-31 0 39.60 39.55 39.60 36.00 39.60 6,721,396 259,401,035 38.593 36.01 35.96 36.01 32.73 36.01 7,392,291 35.091 11.86%
2021-12-30 0 35.40 35.40 35.55 33.70 35.80 3,111,392 109,286,588 35.125 32.19 32.19 32.32 30.64 32.55 3,421,955 31.937 4.42%
2021-12-29 0 33.90 33.85 33.90 32.80 34.00 3,341,650 112,008,610 33.519 30.82 30.78 30.82 29.82 30.91 3,675,196 30.477 1.50%
2021-12-28 0 33.40 33.35 33.40 32.90 34.55 3,282,809 109,686,880 33.413 30.37 30.32 30.37 29.91 31.41 3,610,482 30.380 -2.20%
2021-12-24 0 34.15 34.10 34.15 33.55 35.40 1,935,858 66,317,009 34.257 31.05 31.01 31.05 30.51 32.19 2,129,085 31.148 -1.16%
2021-12-23 0 34.55 34.50 34.55 32.40 34.60 4,606,485 156,309,318 33.932 31.41 31.37 31.41 29.46 31.46 5,066,280 30.853 5.50%
2021-12-22 0 32.75 32.70 32.75 32.35 33.90 5,422,218 177,734,531 32.779 29.78 29.73 29.78 29.41 30.82 5,963,436 29.804 -2.09%
2021-12-21 0 33.45 33.35 33.45 31.50 33.80 8,373,006 273,730,917 32.692 30.41 30.32 30.41 28.64 30.73 9,208,756 29.725 1.36%
2021-12-20 0 33.00 33.00 33.05 33.00 36.55 10,787,603 370,327,055 34.329 30.01 30.01 30.05 30.01 33.23 11,864,365 31.213 -10.08%
2021-12-17 0 36.70 36.60 36.70 35.75 37.50 12,448,136 457,095,473 36.720 33.37 33.28 33.37 32.51 34.10 13,690,644 33.387 -1.48%
2021-12-16 0 37.25 37.25 37.30 35.65 37.50 3,321,358 121,767,075 36.662 33.87 33.87 33.91 32.41 34.10 3,652,879 33.335 3.91%
2021-12-15 0 35.85 35.85 35.95 35.15 36.80 6,789,552 244,131,278 35.957 32.60 32.60 32.69 31.96 33.46 7,467,250 32.694 0.70%
2021-12-14 0 35.60 35.55 35.60 35.20 37.40 8,643,596 308,826,178 35.729 32.37 32.32 32.37 32.01 34.01 9,506,355 32.486 -3.91%
2021-12-13 0 37.05 37.00 37.05 35.75 38.65 8,689,151 325,144,007 37.420 33.69 33.64 33.69 32.51 35.14 9,556,457 34.023 4.96%
2021-12-10 0 35.30 35.25 35.30 34.30 35.90 7,366,596 260,877,944 35.414 32.10 32.05 32.10 31.19 32.64 8,101,891 32.200 0.71%
2021-12-09 0 35.05 35.05 35.10 34.20 35.35 4,337,400 150,165,655 34.621 31.87 31.87 31.91 31.10 32.14 4,770,337 31.479 0.72%
2021-12-08 0 34.80 34.75 34.80 32.90 35.00 11,901,489 408,916,131 34.358 31.64 31.60 31.64 29.91 31.82 13,089,434 31.240 5.61%
2021-12-07 0 32.95 32.95 33.00 32.15 34.40 10,474,119 343,816,863 32.825 29.96 29.96 30.01 29.23 31.28 11,519,591 29.846 -1.35%
2021-12-06 0 33.40 33.35 33.40 32.55 34.95 9,520,414 324,983,828 34.136 30.37 30.32 30.37 29.60 31.78 10,470,692 31.037 0.45%
2021-12-03 0 33.25 33.15 33.25 32.55 33.80 6,092,319 202,138,260 33.179 30.23 30.14 30.23 29.60 30.73 6,700,423 30.168 0.45%
2021-12-02 0 33.10 33.05 33.10 32.75 34.45 4,621,236 154,398,010 33.411 30.10 30.05 30.10 29.78 31.32 5,082,504 30.378 -1.19%
2021-12-01 0 33.50 33.50 33.55 32.75 35.15 7,311,368 247,119,273 33.799 30.46 30.46 30.51 29.78 31.96 8,041,151 30.732 -2.05%
2021-11-30 0 34.20 34.15 34.20 32.50 34.40 7,410,432 249,246,659 33.635 31.10 31.05 31.10 29.55 31.28 8,150,103 30.582 2.70%
2021-11-29 0 33.30 33.20 33.30 32.20 34.50 3,789,571 127,302,188 33.593 30.28 30.19 30.28 29.28 31.37 4,167,826 30.544 -0.60%
2021-11-26 0 33.50 33.45 33.50 32.60 34.65 7,602,253 252,298,080 33.187 30.46 30.41 30.46 29.64 31.51 8,361,070 30.175 -1.76%
2021-11-25 0 34.10 34.05 34.10 33.35 35.15 6,845,367 234,633,835 34.276 31.01 30.96 31.01 30.32 31.96 7,528,636 31.166 -1.59%
2021-11-24 0 34.65 34.60 34.65 34.55 36.80 7,591,241 266,494,876 35.106 31.51 31.46 31.51 31.41 33.46 8,348,959 31.920 -4.68%
2021-11-23 0 36.35 36.30 36.35 36.10 37.30 4,514,352 165,070,851 36.566 33.05 33.01 33.05 32.82 33.91 4,964,951 33.247 -1.89%
2021-11-22 0 37.05 37.00 37.05 36.50 38.25 6,076,561 225,714,954 37.145 33.69 33.64 33.69 33.19 34.78 6,683,092 33.774 -2.24%
2021-11-19 0 37.90 37.85 37.95 36.90 39.30 5,017,896 191,770,199 38.217 34.46 34.41 34.51 33.55 35.73 5,518,756 34.749 -1.17%
2021-11-18 0 38.35 38.30 38.35 37.80 39.05 3,046,557 116,587,574 38.269 34.87 34.82 34.87 34.37 35.51 3,350,648 34.796 -1.16%
2021-11-17 0 38.80 38.75 38.80 36.60 39.00 4,438,045 169,479,986 38.188 35.28 35.23 35.28 33.28 35.46 4,881,028 34.722 2.92%
2021-11-16 0 37.70 37.65 37.70 37.25 38.70 4,873,320 184,575,569 37.875 34.28 34.23 34.28 33.87 35.19 5,359,749 34.437 -1.69%
2021-11-15 0 38.35 38.35 38.40 38.00 39.40 2,332,530 89,351,120 38.307 34.87 34.87 34.91 34.55 35.82 2,565,351 34.830 -1.29%
2021-11-12 0 38.85 38.75 38.85 38.00 39.30 4,009,152 154,958,437 38.651 35.32 35.23 35.32 34.55 35.73 4,409,325 35.143 3.74%
2021-11-11 0 37.45 37.45 37.50 36.05 37.85 3,906,470 145,610,752 37.274 34.05 34.05 34.10 32.78 34.41 4,296,394 33.891 2.04%
2021-11-10 0 36.70 36.70 36.75 35.60 37.25 5,275,949 191,368,542 36.272 33.37 33.37 33.41 32.37 33.87 5,802,567 32.980 -0.94%
2021-11-09 0 37.05 37.00 37.05 36.00 37.25 2,566,416 94,352,275 36.764 33.69 33.64 33.69 32.73 33.87 2,822,582 33.428 2.07%
2021-11-08 0 36.30 36.30 36.35 35.10 38.00 6,702,732 242,995,163 36.253 33.01 33.01 33.05 31.91 34.55 7,371,764 32.963 -3.46%
2021-11-05 0 37.60 37.55 37.60 37.25 39.00 6,087,818 231,219,019 37.981 34.19 34.14 34.19 33.87 35.46 6,695,472 34.534 -0.92%
2021-11-04 0 37.95 37.90 37.95 36.20 37.95 4,765,325 178,282,427 37.412 34.51 34.46 34.51 32.91 34.51 5,240,975 34.017 2.99%
2021-11-03 0 36.85 36.80 36.85 36.50 38.85 8,365,605 310,091,863 37.068 33.51 33.46 33.51 33.19 35.32 9,200,616 33.703 -5.03%
2021-11-02 0 38.80 38.50 38.80 38.35 41.15 11,549,468 450,544,283 39.010 35.28 35.01 35.28 34.87 37.42 12,702,276 35.470 -4.32%
2021-11-01 0 40.55 40.50 40.55 40.20 42.95 7,580,995 310,843,598 41.003 36.87 36.82 36.87 36.55 39.05 8,337,690 37.282 -3.45%
2021-10-29 0 42.00 42.00 42.05 40.30 43.30 7,544,262 314,301,384 41.661 38.19 38.19 38.23 36.64 39.37 8,297,291 37.880 -0.12%
2021-10-28 0 42.05 42.05 42.15 39.50 42.75 10,330,404 425,388,344 41.178 38.23 38.23 38.32 35.92 38.87 11,361,531 37.441 5.79%
2021-10-27 0 39.75 39.70 39.75 38.60 40.40 3,038,321 120,793,168 39.757 36.14 36.10 36.14 35.10 36.73 3,341,590 36.148 -0.13%
2021-10-26 0 39.80 39.70 39.80 39.10 40.60 3,472,679 137,844,321 39.694 36.19 36.10 36.19 35.55 36.92 3,819,304 36.091 1.27%
2021-10-25 0 39.30 39.25 39.30 38.50 40.45 4,377,214 173,601,601 39.660 35.73 35.69 35.73 35.01 36.78 4,814,125 36.061 0.77%
2021-10-22 0 39.00 38.95 39.00 38.80 40.45 5,618,732 220,257,349 39.201 35.46 35.42 35.46 35.28 36.78 6,179,565 35.643 -0.76%
2021-10-21 0 39.30 39.30 39.35 39.00 41.55 7,300,379 290,402,341 39.779 35.73 35.73 35.78 35.46 37.78 8,029,065 36.169 -3.20%
2021-10-20 0 40.60 40.45 40.60 39.55 42.35 9,666,862 395,112,984 40.873 36.92 36.78 36.92 35.96 38.51 10,631,758 37.163 2.65%
2021-10-19 0 39.55 39.40 39.55 38.50 39.70 3,894,261 152,935,610 39.272 35.96 35.82 35.96 35.01 36.10 4,282,966 35.708 -0.38%
2021-10-18 0 39.70 39.60 39.70 37.30 39.80 6,817,069 264,102,696 38.741 36.10 36.01 36.10 33.91 36.19 7,497,513 35.225 4.47%
2021-10-15 0 38.00 37.95 38.00 36.60 38.60 19,523,450 736,048,323 37.701 34.55 34.51 34.55 33.28 35.10 21,472,179 34.279 8.88%
2021-10-12 0 34.90 34.85 34.90 34.35 35.70 4,387,241 153,153,374 34.909 31.73 31.69 31.73 31.23 32.46 4,825,153 31.741 -0.29%
2021-10-11 0 35.00 34.95 35.00 34.00 36.90 13,647,744 485,177,395 35.550 31.82 31.78 31.82 30.91 33.55 15,009,991 32.324 4.01%
2021-10-08 0 33.65 33.60 33.65 33.00 36.50 14,359,477 488,045,035 33.988 30.60 30.55 30.60 30.01 33.19 15,792,765 30.903 -5.08%
2021-10-07 0 35.45 35.45 35.55 34.55 35.60 10,193,933 356,576,542 34.979 32.23 32.23 32.32 31.41 32.37 11,211,438 31.805 4.88%
2021-10-06 0 33.80 33.80 33.90 33.60 36.25 5,833,165 200,609,377 34.391 30.73 30.73 30.82 30.55 32.96 6,415,401 31.270 -6.37%
2021-10-05 0 36.10 36.00 36.10 35.85 37.25 3,789,109 136,944,318 36.142 32.82 32.73 32.82 32.60 33.87 4,167,318 32.861 -2.96%
2021-10-04 0 37.20 37.10 37.20 35.45 37.30 4,241,675 155,196,186 36.588 33.82 33.73 33.82 32.23 33.91 4,665,057 33.268 1.22%
2021-09-30 0 36.75 36.70 36.75 35.30 36.90 3,969,456 143,925,959 36.258 33.41 33.37 33.41 32.10 33.55 4,365,666 32.968 1.52%
2021-09-29 0 36.20 36.20 36.30 35.20 36.85 4,718,893 170,655,517 36.164 32.91 32.91 33.01 32.01 33.51 5,189,908 32.882 0.00%
2021-09-28 0 36.20 36.15 36.20 35.15 37.40 9,527,256 346,527,793 36.372 32.91 32.87 32.91 31.96 34.01 10,478,217 33.071 3.13%
2021-09-27 0 35.10 35.05 35.10 35.05 37.80 9,857,561 351,129,251 35.620 31.91 31.87 31.91 31.87 34.37 10,841,491 32.388 -5.65%
2021-09-24 0 37.20 37.20 37.25 36.50 37.60 6,981,153 259,051,044 37.107 33.82 33.82 33.87 33.19 34.19 7,677,975 33.739 0.68%
2021-09-23 0 36.95 36.90 36.95 36.10 37.60 7,904,150 291,055,674 36.823 33.60 33.55 33.60 32.82 34.19 8,693,101 33.481 4.82%
2021-09-21 0 35.25 35.15 35.25 33.50 35.35 2,842,938 98,868,918 34.777 32.05 31.96 32.05 30.46 32.14 3,126,705 31.621 2.32%
2021-09-20 0 34.45 34.40 34.45 33.45 35.75 5,968,675 204,057,980 34.188 31.32 31.28 31.32 30.41 32.51 6,564,437 31.085 -3.64%
2021-09-17 0 35.75 35.75 35.80 35.40 36.45 5,747,965 206,208,927 35.875 32.51 32.51 32.55 32.19 33.14 6,321,697 32.619 0.14%
2021-09-16 0 35.70 35.65 35.70 35.30 37.95 9,548,198 346,323,588 36.271 32.46 32.41 32.46 32.10 34.51 10,501,249 32.979 -4.80%
2021-09-15 0 37.50 37.50 37.55 36.25 38.20 4,534,700 171,088,265 37.729 34.10 34.10 34.14 32.96 34.73 4,987,330 34.305 1.21%
2021-09-14 0 37.05 36.95 37.05 35.60 38.00 6,608,444 245,572,016 37.160 33.69 33.60 33.69 32.37 34.55 7,268,065 33.788 1.23%
2021-09-13 0 36.60 36.60 36.65 36.15 39.70 15,145,147 562,552,860 37.144 33.28 33.28 33.32 32.87 36.10 16,656,857 33.773 -7.46%
2021-09-10 0 39.55 39.50 39.55 37.20 39.60 9,359,468 362,120,595 38.690 35.96 35.92 35.96 33.82 36.01 10,293,681 35.179 2.59%
2021-09-09 0 38.55 38.50 38.55 36.05 38.95 10,917,886 408,359,897 37.403 35.05 35.01 35.05 32.78 35.42 12,007,653 34.008 1.58%
2021-09-08 0 37.95 37.90 37.95 37.50 39.90 7,448,940 285,370,776 38.310 34.51 34.46 34.51 34.10 36.28 8,192,454 34.833 -4.89%
2021-09-07 0 39.90 39.85 39.90 38.40 40.00 5,568,792 218,520,685 39.240 36.28 36.23 36.28 34.91 36.37 6,124,640 35.679 1.79%
2021-09-06 0 39.20 39.15 39.20 38.50 40.90 8,403,750 331,259,808 39.418 35.64 35.60 35.64 35.01 37.19 9,242,569 35.841 -2.00%
2021-09-03 0 40.00 39.95 40.00 39.65 42.45 7,375,079 298,959,007 40.536 36.37 36.32 36.37 36.05 38.60 8,111,221 36.857 -5.99%
2021-09-02 0 42.55 42.55 42.60 41.15 43.75 10,761,500 460,497,811 42.791 38.69 38.69 38.73 37.42 39.78 11,835,657 38.908 4.29%
2021-09-01 0 40.80 40.80 40.90 40.30 44.95 14,213,893 596,361,269 41.956 37.10 37.10 37.19 36.64 40.87 15,632,650 38.148 -10.13%
2021-08-31 0 45.40 45.40 45.45 40.10 45.40 10,219,047 438,018,588 42.863 41.28 41.28 41.33 36.46 41.28 11,239,059 38.973 5.58%
2021-08-30 0 43.00 43.00 43.05 38.40 43.45 16,228,968 675,767,226 41.640 39.10 39.10 39.14 34.91 39.51 17,848,859 37.861 12.27%
2021-08-27 0 38.30 38.15 38.35 35.65 39.40 6,752,433 257,001,013 38.061 34.82 34.69 34.87 32.41 35.82 7,426,426 34.606 3.23%
2021-08-26 0 37.10 37.05 37.10 36.15 38.25 12,306,540 459,016,549 37.299 33.73 33.69 33.73 32.87 34.78 13,534,915 33.914 1.64%
2021-08-25 0 36.50 36.30 36.50 32.80 36.50 12,324,599 432,265,890 35.073 33.19 33.01 33.19 29.82 33.19 13,554,776 31.890 11.79%
2021-08-24 0 32.65 32.50 32.65 30.65 32.80 5,193,339 167,158,629 32.187 29.69 29.55 29.69 27.87 29.82 5,711,711 29.266 6.53%
2021-08-23 0 30.65 30.60 30.65 29.50 32.15 10,121,609 313,864,414 31.009 27.87 27.82 27.87 26.82 29.23 11,131,895 28.195 0.82%
2021-08-20 0 30.40 30.40 30.45 29.00 32.30 8,322,022 250,225,174 30.068 27.64 27.64 27.69 26.37 29.37 9,152,683 27.339 -5.30%
2021-08-19 0 32.10 32.05 32.10 31.30 33.90 9,611,114 308,844,543 32.134 29.19 29.14 29.19 28.46 30.82 10,570,445 29.218 -5.17%
2021-08-18 0 33.85 33.80 33.85 32.10 35.10 12,768,337 435,743,903 34.127 30.78 30.73 30.78 29.19 31.91 14,042,806 31.030 7.46%
2021-08-17 0 31.50 31.50 31.55 30.30 32.60 6,053,191 188,793,942 31.189 28.64 28.64 28.69 27.55 29.64 6,657,389 28.359 -0.94%
2021-08-16 0 31.80 31.65 31.80 30.55 34.00 11,110,040 350,149,834 31.517 28.91 28.78 28.91 27.78 30.91 12,218,986 28.656 -4.65%
2021-08-13 0 33.35 33.30 33.35 32.75 35.00 7,112,303 237,682,704 33.419 30.32 30.28 30.32 29.78 31.82 7,822,216 30.386 -3.05%
2021-08-12 0 34.40 34.40 34.45 33.50 35.70 10,095,563 350,388,187 34.707 31.28 31.28 31.32 30.46 32.46 11,103,250 31.557 0.73%
2021-08-11 0 34.15 34.15 34.20 33.10 39.85 19,487,036 690,333,861 35.425 31.05 31.05 31.10 30.10 36.23 21,432,131 32.210 -12.32%
2021-08-10 0 38.95 38.90 38.95 38.00 42.00 8,096,586 317,547,814 39.220 35.42 35.37 35.42 34.55 38.19 8,904,745 35.661 -5.92%
2021-08-09 0 41.40 41.00 41.40 38.20 41.40 5,262,965 210,120,927 39.924 37.64 37.28 37.64 34.73 37.64 5,788,287 36.301 0.98%
2021-08-06 0 41.00 41.00 41.05 39.80 43.20 6,674,579 272,783,290 40.869 37.28 37.28 37.32 36.19 39.28 7,340,801 37.160 -2.03%
2021-08-05 0 41.85 41.85 42.30 38.80 43.20 16,024,498 665,928,634 41.557 38.05 38.05 38.46 35.28 39.28 17,623,980 37.785 3.85%
2021-08-04 0 40.30 39.90 40.30 36.90 40.80 12,640,175 497,868,826 39.388 36.64 36.28 36.64 33.55 37.10 13,901,852 35.813 8.92%
2021-08-03 0 37.00 36.65 37.00 35.90 40.00 14,646,300 548,957,075 37.481 33.64 33.32 33.64 32.64 36.37 16,108,217 34.079 -7.50%
2021-08-02 0 40.00 39.95 40.00 35.75 40.00 16,728,871 657,125,475 39.281 36.37 36.32 36.37 32.51 36.37 18,398,660 35.716 15.44%
2021-07-30 0 34.65 34.60 34.65 32.50 35.90 6,064,222 210,176,183 34.658 31.51 31.46 31.51 29.55 32.64 6,669,521 31.513 4.21%
2021-07-29 0 33.25 33.25 33.35 32.05 34.05 5,906,581 195,727,726 33.137 30.23 30.23 30.32 29.14 30.96 6,496,145 30.130 6.40%
2021-07-28 0 31.25 31.05 31.25 29.00 32.30 7,739,831 237,542,433 30.691 28.41 28.23 28.41 26.37 29.37 8,512,381 27.906 0.64%
2021-07-27 0 31.05 30.90 31.05 29.10 36.50 17,678,615 580,600,984 32.842 28.23 28.10 28.23 26.46 33.19 19,443,202 29.861 -11.79%
2021-07-26 0 35.20 35.10 35.20 34.20 38.00 10,443,500 373,778,475 35.791 32.01 31.91 32.01 31.10 34.55 11,485,916 32.542 -3.43%
2021-07-23 0 36.45 36.35 36.45 34.85 36.50 12,661,049 453,158,255 35.792 33.14 33.05 33.14 31.69 33.19 13,924,809 32.543 3.55%
2021-07-22 0 35.20 35.10 35.20 33.05 35.45 10,001,780 341,362,922 34.130 32.01 31.91 32.01 30.05 32.23 11,000,106 31.033 4.14%
2021-07-21 0 33.80 33.80 33.90 33.40 35.50 15,161,279 525,973,513 34.692 30.73 30.73 30.82 30.37 32.28 16,674,599 31.543 -0.44%
2021-07-20 0 33.95 33.90 33.95 32.90 34.20 8,994,650 302,051,974 33.581 30.87 30.82 30.87 29.91 31.10 9,892,449 30.534 1.34%
2021-07-19 0 33.50 33.35 33.50 31.05 33.85 11,593,049 382,101,032 32.960 30.46 30.32 30.46 28.23 30.78 12,750,207 29.968 6.35%
2021-07-16 0 31.50 31.50 31.65 31.45 33.00 6,255,803 201,077,553 32.143 28.64 28.64 28.78 28.60 30.01 6,880,225 29.225 -1.87%
2021-07-15 0 32.10 32.10 32.20 30.10 33.05 10,693,909 337,580,380 31.568 29.19 29.19 29.28 27.37 30.05 11,761,319 28.703 1.58%
2021-07-14 0 31.60 31.55 31.60 30.80 33.00 8,699,473 274,251,473 31.525 28.73 28.69 28.73 28.00 30.01 9,567,809 28.664 -4.39%
2021-07-13 0 33.05 33.05 33.20 33.00 34.40 9,478,832 319,739,426 33.732 30.05 30.05 30.19 30.01 31.28 10,424,960 30.671 0.15%
2021-07-12 0 33.00 33.00 33.05 30.30 33.00 8,989,904 287,777,137 32.011 30.01 30.01 30.05 27.55 30.01 9,887,229 29.106 4.27%
2021-07-09 0 31.65 31.55 31.70 28.55 33.00 12,826,910 399,273,204 31.128 28.78 28.69 28.82 25.96 30.01 14,107,225 28.303 1.12%
2021-07-08 0 31.30 31.30 31.35 30.65 33.45 11,818,659 373,952,731 31.641 28.46 28.46 28.50 27.87 30.41 12,998,336 28.769 -3.40%
2021-07-07 0 32.40 32.10 32.40 27.80 32.50 13,670,734 421,866,862 30.859 29.46 29.19 29.46 25.28 29.55 15,035,276 28.058 12.31%
2021-07-06 0 28.85 28.75 28.85 27.80 30.45 6,155,800 175,600,831 28.526 26.23 26.14 26.23 25.28 27.69 6,770,240 25.937 -3.19%
2021-07-05 0 29.80 29.60 29.80 29.15 30.90 9,653,050 288,963,917 29.935 27.10 26.91 27.10 26.50 28.10 10,616,567 27.218 2.41%
2021-07-02 0 29.10 29.10 29.15 28.50 31.80 14,961,479 442,997,393 29.609 26.46 26.46 26.50 25.91 28.91 16,454,856 26.922 -9.06%
2021-06-30 0 32.00 32.00 32.10 31.80 33.50 9,692,260 316,372,882 32.642 29.10 29.10 29.19 28.91 30.46 10,659,691 29.679 -3.03%
2021-06-29 0 33.00 33.00 33.05 30.90 33.40 12,913,913 420,694,571 32.577 30.01 30.01 30.05 28.10 30.37 14,202,913 29.620 5.94%
2021-06-28 0 31.15 31.05 31.15 29.40 31.50 5,822,003 179,425,443 30.819 28.32 28.23 28.32 26.73 28.64 6,403,125 28.022 4.18%
2021-06-25 0 29.90 29.85 29.90 28.90 30.30 7,729,676 229,307,096 29.666 27.19 27.14 27.19 26.28 27.55 8,501,212 26.973 1.18%
2021-06-24 0 29.55 29.55 29.60 28.60 30.40 12,979,257 384,330,928 29.611 26.87 26.87 26.91 26.00 27.64 14,274,779 26.924 4.79%
2021-06-23 0 28.20 28.15 28.20 27.10 29.00 11,581,582 325,571,667 28.111 25.64 25.60 25.64 24.64 26.37 12,737,595 25.560 -1.05%
2021-06-22 0 28.50 28.45 28.50 26.80 29.70 21,380,866 616,254,572 28.823 25.91 25.87 25.91 24.37 27.00 23,514,993 26.207 4.78%
2021-06-21 0 27.20 27.15 27.20 24.80 27.80 10,982,718 296,684,096 27.014 24.73 24.69 24.73 22.55 25.28 12,078,956 24.562 6.04%
2021-06-18 0 25.65 25.65 25.70 24.00 26.60 10,310,106 265,515,969 25.753 23.32 23.32 23.37 21.82 24.19 11,339,207 23.416 5.34%
2021-06-17 0 24.35 24.25 24.35 23.90 25.10 6,233,541 152,892,383 24.527 22.14 22.05 22.14 21.73 22.82 6,855,741 22.301 -1.22%
2021-06-16 0 24.65 24.55 24.65 24.10 26.50 6,352,648 158,193,193 24.902 22.41 22.32 22.41 21.91 24.09 6,986,736 22.642 -3.71%
2021-06-15 0 25.60 25.60 25.70 25.00 26.20 8,212,818 210,778,654 25.665 23.28 23.28 23.37 22.73 23.82 9,032,579 23.335 -2.29%
2021-06-11 0 26.20 26.20 26.25 24.70 27.45 20,432,040 535,653,812 26.216 23.82 23.82 23.87 22.46 24.96 22,471,460 23.837 1.95%
2021-06-10 0 25.70 25.35 25.70 22.95 25.80 16,994,542 426,292,349 25.084 23.37 23.05 23.37 20.87 23.46 18,690,849 22.808 11.26%
2021-06-09 0 23.10 23.05 23.10 21.50 23.10 4,457,944 99,991,252 22.430 21.00 20.96 21.00 19.55 21.00 4,902,913 20.394 5.00%
2021-06-08 0 22.00 21.85 22.00 21.00 22.05 3,579,000 77,135,050 21.552 20.00 19.87 20.00 19.09 20.05 3,936,237 19.596 -0.45%
2021-06-07 0 22.10 22.05 22.10 21.65 22.20 2,131,335 46,756,716 21.938 20.09 20.05 20.09 19.69 20.19 2,344,074 19.947 1.14%
2021-06-04 0 21.85 21.75 21.85 21.50 22.35 3,578,200 77,996,292 21.798 19.87 19.78 19.87 19.55 20.32 3,935,357 19.819 -1.80%
2021-06-03 0 22.25 22.20 22.25 21.80 23.95 7,714,145 172,695,478 22.387 20.23 20.19 20.23 19.82 21.78 8,484,131 20.355 -4.30%
2021-06-02 0 23.25 23.25 23.30 23.10 25.00 7,048,628 168,699,313 23.934 21.14 21.14 21.19 21.00 22.73 7,752,185 21.762 -4.12%
2021-06-01 0 24.25 24.25 24.40 23.55 25.20 9,639,804 235,729,216 24.454 22.05 22.05 22.19 21.41 22.91 10,601,999 22.234 1.25%
2021-05-31 0 23.95 23.80 23.95 21.55 24.20 7,350,250 171,060,037 23.273 21.78 21.64 21.78 19.59 22.00 8,083,914 21.161 9.36%
2021-05-28 0 21.90 21.75 21.90 21.35 22.55 5,976,398 131,585,206 22.018 19.91 19.78 19.91 19.41 20.50 6,572,931 20.019 0.69%
2021-05-27 0 21.75 21.60 21.75 20.75 22.20 41,356,814 893,123,973 21.596 19.78 19.64 19.78 18.87 20.19 45,484,836 19.636 -2.25%
2021-05-26 0 22.25 22.25 22.30 21.85 22.65 5,558,534 123,949,011 22.299 20.23 20.23 20.28 19.87 20.59 6,113,358 20.275 0.68%
2021-05-25 0 22.10 22.10 22.20 21.10 22.30 7,244,222 158,425,352 21.869 20.09 20.09 20.19 19.19 20.28 7,967,303 19.884 -0.67%
2021-05-24 0 22.25 22.25 22.30 21.60 22.80 6,402,000 142,148,954 22.204 20.23 20.23 20.28 19.64 20.73 7,041,014 20.189 0.36%
2021-05-21 0 22.35 22.20 22.35 21.75 22.70 5,588,028 124,084,236 22.205 20.16 20.02 20.16 19.62 20.47 6,195,694 20.027 1.36%
2021-05-20 0 22.05 22.00 22.05 21.50 22.85 13,491,690 299,202,573 22.177 19.89 19.84 19.89 19.39 20.61 14,958,834 20.002 2.08%
2021-05-18 0 21.60 21.60 21.65 20.75 22.10 7,419,000 159,507,106 21.500 19.48 19.48 19.53 18.71 19.93 8,225,774 19.391 2.13%
2021-05-17 0 21.15 21.15 21.25 19.58 21.40 8,851,675 185,439,577 20.950 19.08 19.08 19.17 17.66 19.30 9,814,244 18.895 8.68%
2021-05-14 0 19.46 19.44 19.46 18.92 19.74 4,494,000 87,228,520 19.410 17.55 17.53 17.55 17.06 17.80 4,982,697 17.506 3.51%
2021-05-13 0 18.80 18.80 18.94 18.44 20.30 12,488,369 243,309,585 19.483 16.96 16.96 17.08 16.63 18.31 13,846,408 17.572 -2.08%
2021-05-12 0 19.20 19.18 19.20 18.28 19.68 12,902,360 245,367,190 19.017 17.32 17.30 17.32 16.49 17.75 14,305,418 17.152 6.55%
2021-05-11 0 18.02 18.00 18.02 17.20 18.18 8,573,000 152,248,940 17.759 16.25 16.23 16.25 15.51 16.40 9,505,265 16.017 -1.42%
2021-05-10 0 18.28 18.26 18.28 17.60 18.42 10,383,500 187,150,832 18.024 16.49 16.47 16.49 15.87 16.61 11,512,646 16.256 4.34%
2021-05-07 0 17.52 17.50 17.52 17.50 19.20 21,491,558 387,951,643 18.051 15.80 15.78 15.80 15.78 17.32 23,828,642 16.281 -9.03%
2021-05-06 0 19.26 19.20 19.26 18.60 20.80 16,467,469 318,065,933 19.315 17.37 17.32 17.37 16.78 18.76 18,258,212 17.420 -6.05%
2021-05-05 0 20.50 20.50 20.55 20.05 21.55 7,552,320 155,832,022 20.634 18.49 18.49 18.53 18.08 19.44 8,373,592 18.610 -7.24%
2021-05-04 0 22.10 22.05 22.10 21.90 23.20 4,319,000 96,037,793 22.236 19.93 19.89 19.93 19.75 20.92 4,788,667 20.055 -4.33%
2021-05-03 0 23.10 23.05 23.10 22.90 24.00 1,970,000 45,579,361 23.137 20.83 20.79 20.83 20.65 21.65 2,184,226 20.868 -3.75%
2021-04-30 0 24.00 24.00 24.05 22.90 24.10 7,173,000 168,712,266 23.521 21.65 21.65 21.69 20.65 21.74 7,953,023 21.214 -0.41%
2021-04-29 0 24.10 24.05 24.10 22.85 24.50 6,064,948 144,580,678 23.839 21.74 21.69 21.74 20.61 22.10 6,724,476 21.501 2.55%
2021-04-28 0 23.50 23.45 23.50 22.65 23.60 3,776,254 87,742,836 23.235 21.20 21.15 21.20 20.43 21.29 4,186,900 20.957 2.84%
2021-04-27 0 22.85 22.85 22.90 22.60 24.00 7,538,486 172,574,071 22.892 20.61 20.61 20.65 20.38 21.65 8,358,253 20.647 -4.79%
2021-04-26 0 24.00 23.95 24.00 23.90 25.60 4,123,144 101,561,281 24.632 21.65 21.60 21.65 21.56 23.09 4,571,512 22.216 -5.33%
2021-04-23 0 25.35 25.05 25.35 23.85 25.80 8,216,180 206,630,721 25.149 22.86 22.59 22.86 21.51 23.27 9,109,643 22.683 4.11%
2021-04-22 0 24.35 24.30 24.35 23.95 24.85 4,873,850 118,957,968 24.407 21.96 21.92 21.96 21.60 22.41 5,403,853 22.014 1.46%
2021-04-21 0 24.00 24.00 24.30 24.00 25.45 3,821,656 93,489,536 24.463 21.65 21.65 21.92 21.65 22.95 4,237,239 22.064 -2.83%
2021-04-20 0 24.70 24.70 24.75 24.45 25.50 6,013,944 149,808,012 24.910 22.28 22.28 22.32 22.05 23.00 6,667,926 22.467 -1.00%
2021-04-19 0 24.95 24.95 25.10 23.50 25.50 6,050,484 150,945,102 24.948 22.50 22.50 22.64 21.20 23.00 6,708,440 22.501 4.83%
2021-04-16 0 23.80 23.60 23.80 23.15 24.10 12,527,703 296,614,064 23.677 21.47 21.29 21.47 20.88 21.74 13,890,019 21.354 1.28%
2021-04-15 0 23.50 23.50 23.65 23.10 24.40 2,689,313 63,178,975 23.493 21.20 21.20 21.33 20.83 22.01 2,981,760 21.188 -1.88%
2021-04-14 0 23.95 23.80 23.95 22.45 24.15 4,911,000 115,963,450 23.613 21.60 21.47 21.60 20.25 21.78 5,445,043 21.297 7.16%
2021-04-13 0 22.35 22.25 22.35 22.00 23.65 7,077,507 158,862,304 22.446 20.16 20.07 20.16 19.84 21.33 7,847,145 20.245 -3.66%
2021-04-12 0 23.20 23.15 23.20 23.10 25.30 5,516,000 131,211,575 23.788 20.92 20.88 20.92 20.83 22.82 6,115,833 21.454 -6.26%
2021-04-09 0 24.75 24.60 24.75 24.45 26.05 6,785,000 171,575,436 25.288 22.32 22.19 22.32 22.05 23.50 7,522,830 22.807 1.85%
2021-04-08 0 24.30 24.30 24.35 24.15 25.70 5,042,500 124,208,806 24.632 21.92 21.92 21.96 21.78 23.18 5,590,843 22.216 -5.08%
2021-04-07 0 25.60 25.55 25.60 25.00 26.20 9,124,002 232,512,756 25.484 23.09 23.04 23.09 22.55 23.63 10,116,185 22.984 0.39%
2021-04-01 0 25.50 25.25 25.50 23.55 25.50 10,144,212 252,996,056 24.940 23.00 22.77 23.00 21.24 23.00 11,247,337 22.494 8.28%
2021-03-31 0 23.55 23.50 23.55 22.65 23.75 8,477,640 197,587,113 23.307 21.24 21.20 21.24 20.43 21.42 9,399,535 21.021 1.29%
2021-03-30 0 23.25 23.25 23.35 21.85 23.65 9,470,150 217,305,857 22.946 20.97 20.97 21.06 19.71 21.33 10,499,975 20.696 2.20%
2021-03-29 0 22.75 22.30 22.75 22.10 23.30 3,831,000 86,630,783 22.613 20.52 20.11 20.52 19.93 21.01 4,247,599 20.395 1.79%
2021-03-26 0 22.35 22.35 22.60 21.55 23.35 5,434,000 123,353,650 22.700 20.16 20.16 20.38 19.44 21.06 6,024,916 20.474 4.68%
2021-03-25 0 21.35 21.30 21.40 20.75 22.15 11,503,259 245,840,181 21.371 19.26 19.21 19.30 18.71 19.98 12,754,173 19.275 -3.61%
2021-03-24 0 22.15 22.15 22.25 21.55 23.25 7,391,338 163,021,142 22.056 19.98 19.98 20.07 19.44 20.97 8,195,104 19.893 -5.74%
2021-03-23 0 23.50 23.50 23.55 22.55 24.70 5,033,700 118,449,359 23.531 21.20 21.20 21.24 20.34 22.28 5,581,086 21.223 -1.88%
2021-03-22 0 23.95 23.90 23.95 22.95 24.20 4,167,256 99,020,479 23.762 21.60 21.56 21.60 20.70 21.83 4,620,421 21.431 4.36%
2021-03-19 0 22.95 22.95 23.00 22.95 24.65 7,774,397 181,478,682 23.343 20.70 20.70 20.74 20.70 22.23 8,619,818 21.054 -6.90%
2021-03-18 0 24.65 24.65 24.75 24.50 25.50 2,437,000 60,670,975 24.896 22.23 22.23 22.32 22.10 23.00 2,702,010 22.454 -2.95%
2021-03-17 0 25.40 25.25 25.40 25.10 26.10 4,225,526 107,740,538 25.498 22.91 22.77 22.91 22.64 23.54 4,685,028 22.997 1.80%
2021-03-16 0 24.95 24.95 25.00 24.30 25.60 2,275,000 56,851,650 24.990 22.50 22.50 22.55 21.92 23.09 2,522,393 22.539 1.01%
2021-03-15 0 24.70 24.65 24.70 24.50 25.50 4,953,722 122,844,202 24.798 22.28 22.23 22.28 22.10 23.00 5,492,411 22.366 1.02%
2021-03-12 0 24.45 24.25 24.45 24.10 25.60 5,202,887 129,692,238 24.927 22.05 21.87 22.05 21.74 23.09 5,768,671 22.482 1.03%
2021-03-11 0 24.20 24.10 24.20 22.85 24.40 8,436,571 201,770,464 23.916 21.83 21.74 21.83 20.61 22.01 9,354,000 21.571 6.37%
2021-03-10 0 22.75 22.75 22.80 22.35 23.80 7,634,800 176,657,455 23.139 20.52 20.52 20.56 20.16 21.47 8,465,041 20.869 5.32%
2021-03-09 0 21.60 21.55 21.65 20.00 23.20 18,244,456 397,506,640 21.788 19.48 19.44 19.53 18.04 20.92 20,228,436 19.651 1.17%
2021-03-08 0 21.35 21.35 21.40 19.92 23.80 21,829,031 467,964,463 21.438 19.26 19.26 19.30 17.97 21.47 24,202,813 19.335 -6.36%
2021-03-05 0 22.80 22.75 22.80 21.35 23.90 21,218,103 483,986,850 22.810 20.56 20.52 20.56 19.26 21.56 23,525,450 20.573 -1.72%
2021-03-04 0 23.20 23.20 23.25 23.00 25.90 19,466,801 466,194,729 23.948 20.92 20.92 20.97 20.74 23.36 21,583,704 21.599 -12.95%
2021-03-03 0 26.65 26.60 26.65 25.60 27.35 11,505,800 301,112,417 26.171 24.04 23.99 24.04 23.09 24.67 12,756,990 23.604 -2.74%
2021-03-02 0 27.40 27.10 27.40 26.95 29.80 13,975,044 390,222,098 27.923 24.71 24.44 24.71 24.31 26.88 15,494,750 25.184 -5.52%
2021-03-01 0 29.00 28.95 29.00 28.10 30.30 9,498,537 274,946,221 28.946 26.16 26.11 26.16 25.34 27.33 10,531,449 26.107 0.00%
2021-02-26 0 29.00 29.00 29.05 28.45 29.60 11,478,020 332,342,858 28.955 26.16 26.16 26.20 25.66 26.70 12,726,189 26.115 -7.20%
2021-02-25 0 31.25 31.10 31.25 29.25 31.50 7,922,484 242,931,294 30.664 28.19 28.05 28.19 26.38 28.41 8,784,009 27.656 5.57%
2021-02-24 0 29.60 29.30 29.60 28.00 31.65 14,230,372 415,528,133 29.200 26.70 26.43 26.70 25.25 28.55 15,777,844 26.336 -5.13%
2021-02-23 0 31.20 31.10 31.20 29.15 32.00 13,182,278 404,352,299 30.674 28.14 28.05 28.14 26.29 28.86 14,615,775 27.665 -3.70%
2021-02-22 0 32.40 32.20 32.40 32.15 34.80 7,554,645 249,023,890 32.963 29.22 29.04 29.22 29.00 31.39 8,376,169 29.730 -4.14%
2021-02-19 0 33.80 33.75 33.80 31.70 34.00 7,982,906 261,401,626 32.745 30.48 30.44 30.48 28.59 30.67 8,851,001 29.534 0.15%
2021-02-18 0 33.75 33.75 33.80 33.20 36.80 10,213,701 352,168,078 34.480 30.44 30.44 30.48 29.94 33.19 11,324,383 31.098 -6.77%
2021-02-17 0 36.20 36.15 36.20 34.80 36.50 5,499,091 196,249,580 35.688 32.65 32.60 32.65 31.39 32.92 6,097,086 32.187 0.56%
2021-02-16 0 36.00 36.00 36.05 34.15 37.30 17,784,000 638,102,170 35.881 32.47 32.47 32.51 30.80 33.64 19,717,908 32.362 6.51%
2021-02-11 0 33.80 33.80 33.85 33.70 34.60 2,115,469 71,810,967 33.946 30.48 30.48 30.53 30.39 31.21 2,345,514 30.616 -0.59%
2021-02-10 0 34.00 33.95 34.00 32.90 34.20 6,263,102 211,302,524 33.738 30.67 30.62 30.67 29.67 30.85 6,944,179 30.429 1.64%
2021-02-09 0 33.45 33.45 33.50 33.10 34.40 9,203,246 310,278,005 33.714 30.17 30.17 30.21 29.85 31.03 10,204,046 30.407 1.36%
2021-02-08 0 33.00 32.95 33.00 31.10 33.20 8,388,132 271,933,869 32.419 29.76 29.72 29.76 28.05 29.94 9,300,293 29.239 0.76%
2021-02-05 0 32.75 32.60 32.80 32.05 33.85 6,425,700 209,915,585 32.668 29.54 29.40 29.58 28.91 30.53 7,124,458 29.464 -1.80%
2021-02-04 0 33.35 33.30 33.40 32.85 34.15 8,458,700 283,647,860 33.533 30.08 30.03 30.12 29.63 30.80 9,378,535 30.244 0.00%
2021-02-03 0 33.35 33.30 33.35 32.80 35.10 9,481,739 318,847,091 33.628 30.08 30.03 30.08 29.58 31.66 10,512,824 30.329 -2.20%
2021-02-02 0 34.10 34.00 34.10 32.10 34.15 13,383,295 449,671,393 33.600 30.76 30.67 30.76 28.95 30.80 14,838,652 30.304 7.57%
2021-02-01 0 31.70 31.60 31.70 30.70 32.10 6,970,656 219,279,284 31.458 28.59 28.50 28.59 27.69 28.95 7,728,675 28.372 -0.94%
2021-01-29 0 32.00 31.80 32.00 31.10 33.30 9,777,876 311,913,581 31.900 28.86 28.68 28.86 28.05 30.03 10,841,164 28.771 0.47%
2021-01-28 0 31.85 31.55 31.85 30.80 32.70 11,299,400 358,975,960 31.770 28.73 28.46 28.73 27.78 29.49 12,528,145 28.654 -1.55%
2021-01-27 0 32.35 32.25 32.35 30.05 33.60 13,107,821 417,057,380 31.817 29.18 29.09 29.18 27.10 30.30 14,533,222 28.697 -2.85%
2021-01-26 0 33.30 33.30 33.35 33.20 35.00 12,014,069 407,672,274 33.933 30.03 30.03 30.08 29.94 31.57 13,320,530 30.605 -1.04%
2021-01-25 0 33.65 33.60 33.65 32.70 34.30 12,792,607 427,102,586 33.387 30.35 30.30 30.35 29.49 30.94 14,183,730 30.112 0.15%
2021-01-22 0 33.60 33.60 33.65 33.25 36.00 18,689,345 646,092,179 34.570 30.30 30.30 30.35 29.99 32.47 20,721,704 31.179 1.82%
2021-01-21 0 33.00 33.00 33.20 32.55 34.00 13,194,026 439,365,448 33.300 29.76 29.76 29.94 29.36 30.67 14,628,801 30.034 0.30%
2021-01-20 0 32.90 32.70 32.90 31.80 33.45 18,812,200 611,289,468 32.494 29.67 29.49 29.67 28.68 30.17 20,857,919 29.307 4.11%
2021-01-19 0 31.60 31.55 31.60 31.50 34.50 13,048,666 420,743,336 32.244 28.50 28.46 28.50 28.41 31.12 14,467,634 29.082 -2.77%
2021-01-18 0 32.50 32.45 32.50 29.90 32.85 13,804,564 443,227,793 32.107 29.31 29.27 29.31 26.97 29.63 15,305,731 28.958 8.33%
2021-01-15 0 30.00 29.90 30.00 28.90 31.00 14,931,732 442,646,672 29.645 27.06 26.97 27.06 26.07 27.96 16,555,472 26.737 -3.23%
2021-01-14 0 31.00 30.95 31.05 30.10 33.40 19,975,666 619,218,153 30.999 27.96 27.91 28.00 27.15 30.12 22,147,905 27.958 -5.92%
2021-01-13 0 32.95 32.80 33.00 32.60 34.20 10,621,886 354,106,577 33.337 29.72 29.58 29.76 29.40 30.85 11,776,955 30.068 -0.60%
2021-01-12 0 33.15 33.15 33.20 32.60 34.90 14,286,586 480,804,586 33.654 29.90 29.90 29.94 29.40 31.48 15,840,171 30.353 -1.34%
2021-01-11 0 33.60 33.55 33.60 33.00 36.60 18,971,522 646,165,695 34.060 30.30 30.26 30.30 29.76 33.01 21,034,567 30.719 -7.95%
2021-01-08 0 36.50 36.50 36.55 36.20 40.05 17,507,527 651,669,748 37.222 32.92 32.92 32.97 32.65 36.12 19,411,370 33.572 -3.31%
2021-01-07 0 37.75 37.70 37.75 34.50 37.95 17,959,926 654,331,437 36.433 34.05 34.00 34.05 31.12 34.23 19,912,965 32.860 9.74%
2021-01-06 0 34.40 34.30 34.40 32.75 35.00 12,516,134 423,558,185 33.841 31.03 30.94 31.03 29.54 31.57 13,877,192 30.522 -1.71%
2021-01-05 0 35.00 34.90 35.00 34.05 35.55 12,133,240 423,859,768 34.934 31.57 31.48 31.57 30.71 32.06 13,452,660 31.508 -0.28%
2021-01-04 0 35.10 35.00 35.10 32.10 35.10 13,946,757 473,941,557 33.982 31.66 31.57 31.66 28.95 31.66 15,463,387 30.649 7.50%
2020-12-31 0 32.65 32.65 32.70 32.00 34.85 18,385,783 607,944,004 33.066 29.45 29.45 29.49 28.86 31.43 20,385,132 29.823 5.66%
2020-12-30 0 30.90 30.90 30.95 28.65 30.90 15,331,161 462,600,525 30.174 27.87 27.87 27.91 25.84 27.87 16,998,337 27.214 5.64%
2020-12-29 0 29.25 29.20 29.25 28.65 31.30 13,543,500 399,972,975 29.533 26.38 26.34 26.38 25.84 28.23 15,016,278 26.636 -5.65%
2020-12-28 0 31.00 31.00 31.30 30.00 31.70 9,480,016 292,652,782 30.871 27.96 27.96 28.23 27.06 28.59 10,510,914 27.843 0.32%
2020-12-24 0 30.90 30.80 30.90 29.00 31.50 10,250,002 313,434,287 30.579 27.87 27.78 27.87 26.16 28.41 11,364,631 27.580 0.16%
2020-12-23 0 30.85 30.80 30.85 27.60 31.75 22,981,398 689,552,143 30.005 27.82 27.78 27.82 24.89 28.64 25,480,494 27.062 15.11%
2020-12-22 0 26.80 26.75 26.80 26.10 28.50 16,323,839 443,723,177 27.183 24.17 24.13 24.17 23.54 25.70 18,098,963 24.516 -3.25%
2020-12-21 0 27.70 27.55 27.70 24.95 27.95 23,097,645 625,374,029 27.075 24.98 24.85 24.98 22.50 25.21 25,609,382 24.420 13.06%
2020-12-18 0 24.50 24.50 24.65 21.75 25.15 33,039,046 791,289,132 23.950 22.10 22.10 22.23 19.62 22.68 36,631,853 21.601 8.89%
2020-12-17 0 22.50 22.50 22.55 19.64 22.50 39,367,839 828,584,248 21.047 20.29 20.29 20.34 17.71 20.29 43,648,866 18.983 5.88%
2020-12-16 0 21.25 21.20 21.25 20.60 25.50 40,237,442 911,360,463 22.650 19.17 19.12 19.17 18.58 23.00 44,613,034 20.428 -11.27%
2020-12-15 0 23.95 23.90 23.95 22.70 24.25 15,105,100 355,894,800 23.561 21.60 21.56 21.60 20.47 21.87 16,747,693 21.250 1.91%
2020-12-14 0 23.50 23.45 23.50 21.65 23.85 21,688,200 497,788,970 22.952 21.20 21.15 21.20 19.53 21.51 24,046,668 20.701 10.59%
2020-12-11 0 21.25 21.20 21.25 20.80 21.70 3,961,500 84,246,325 21.266 19.17 19.12 19.17 18.76 19.57 4,392,290 19.180 1.19%
2020-12-10 0 21.00 20.95 21.05 20.10 21.40 7,614,500 159,589,100 20.959 18.94 18.90 18.99 18.13 19.30 8,442,533 18.903 2.94%
2020-12-09 0 20.40 20.35 20.40 20.15 21.75 7,239,086 148,180,055 20.469 18.40 18.35 18.40 18.17 19.62 8,026,295 18.462 -4.23%
2020-12-08 0 21.30 21.25 21.30 20.65 21.80 7,479,000 159,670,099 21.349 19.21 19.17 19.21 18.62 19.66 8,292,298 19.255 3.65%
2020-12-07 0 20.55 20.45 20.55 20.05 20.80 5,617,300 114,395,960 20.365 18.53 18.44 18.53 18.08 18.76 6,228,149 18.368 2.49%
2020-12-04 0 20.05 20.00 20.05 19.68 21.00 10,642,000 212,437,210 19.962 18.08 18.04 18.08 17.75 18.94 11,799,257 18.004 -2.67%
2020-12-03 0 20.60 20.55 20.60 20.30 21.65 7,093,312 147,833,724 20.841 18.58 18.53 18.58 18.31 19.53 7,864,669 18.797 -2.37%
2020-12-02 0 21.10 21.10 21.15 21.00 22.85 9,297,094 202,424,946 21.773 19.03 19.03 19.08 18.94 20.61 10,308,100 19.637 -6.22%
2020-12-01 0 22.50 22.50 22.55 21.15 22.55 8,968,000 198,412,725 22.125 20.29 20.29 20.34 19.08 20.34 9,943,219 19.955 3.93%
2020-11-30 0 21.65 21.55 21.65 20.45 21.65 12,587,897 266,392,866 21.163 19.53 19.44 19.53 18.44 19.53 13,956,759 19.087 5.35%
2020-11-27 0 20.55 20.50 20.55 20.50 21.65 7,484,330 156,475,294 20.907 18.53 18.49 18.53 18.49 19.53 8,298,208 18.857 -5.30%
2020-11-26 0 21.70 21.65 21.70 20.80 22.15 4,740,073 101,467,523 21.406 19.57 19.53 19.57 18.76 19.98 5,255,529 19.307 -0.23%
2020-11-25 0 21.75 21.70 21.75 21.25 23.20 10,434,668 231,527,507 22.188 19.62 19.57 19.62 19.17 20.92 11,569,378 20.012 -1.58%
2020-11-24 0 22.10 22.10 22.15 21.80 24.00 11,073,810 249,211,663 22.505 19.93 19.93 19.98 19.66 21.65 12,278,024 20.297 -2.21%
2020-11-23 0 22.60 22.55 22.60 21.15 22.60 14,885,452 328,496,167 22.068 20.38 20.34 20.38 19.08 20.38 16,504,160 19.904 11.33%
2020-11-20 0 20.30 20.30 20.35 20.20 20.80 7,464,000 153,117,832 20.514 18.31 18.31 18.35 18.22 18.76 8,275,667 18.502 1.70%
2020-11-19 0 19.96 19.96 20.00 19.92 20.80 16,944,000 343,320,085 20.262 18.00 18.00 18.04 17.97 18.76 18,786,563 18.275 -2.16%
2020-11-18 0 20.40 20.35 20.40 19.68 20.50 8,838,130 178,786,702 20.229 18.40 18.35 18.40 17.75 18.49 9,799,226 18.245 4.08%
2020-11-17 0 19.60 19.60 19.62 18.94 20.10 13,046,800 252,386,796 19.345 17.68 17.68 17.70 17.08 18.13 14,465,565 17.447 -1.11%
2020-11-16 0 19.82 19.82 19.84 19.48 20.90 11,609,200 229,894,826 19.803 17.88 17.88 17.89 17.57 18.85 12,871,634 17.861 -3.32%
2020-11-13 0 20.50 20.45 20.50 19.80 21.10 11,227,000 228,792,036 20.379 18.49 18.44 18.49 17.86 19.03 12,447,872 18.380 0.00%
2020-11-12 0 20.50 20.45 20.50 20.05 20.95 11,234,140 230,114,031 20.484 18.49 18.44 18.49 18.08 18.90 12,455,788 18.474 5.13%
2020-11-11 0 19.50 19.50 19.56 19.48 21.15 26,572,603 531,317,818 19.995 17.59 17.59 17.64 17.57 19.08 29,462,222 18.034 -9.09%
2020-11-10 0 21.45 21.45 21.55 20.65 22.95 16,625,045 361,639,904 21.753 19.35 19.35 19.44 18.62 20.70 18,432,924 19.619 -5.71%
2020-11-09 0 22.75 22.70 22.75 21.45 23.40 22,072,000 498,624,577 22.591 20.52 20.47 20.52 19.35 21.10 24,472,204 20.375 5.57%
2020-11-06 0 21.55 21.50 21.55 20.80 23.00 19,164,836 414,514,770 21.629 19.44 19.39 19.44 18.76 20.74 21,248,902 19.508 0.70%
2020-11-05 0 21.40 21.30 21.40 20.00 22.00 28,152,000 585,688,400 20.805 19.30 19.21 19.30 18.04 19.84 31,213,369 18.764 14.07%
2020-11-04 0 18.76 18.76 18.78 18.38 22.00 39,409,800 768,568,865 19.502 16.92 16.92 16.94 16.58 19.84 43,695,390 17.589 -9.59%
2020-11-03 0 20.75 20.75 20.80 20.40 23.80 17,389,250 381,631,982 21.946 18.71 18.71 18.76 18.40 21.47 19,280,232 19.794 -10.37%
2020-11-02 0 23.15 23.15 23.20 22.90 24.50 14,824,000 349,910,650 23.604 20.88 20.88 20.92 20.65 22.10 16,436,025 21.289 0.43%
2020-10-30 0 23.05 23.05 23.10 23.05 25.45 17,785,052 429,631,727 24.157 20.79 20.79 20.83 20.79 22.95 19,719,075 21.788 -7.06%
2020-10-29 0 24.80 24.75 24.80 21.80 25.45 20,499,516 502,413,129 24.509 22.37 22.32 22.37 19.66 22.95 22,728,721 22.105 9.73%
2020-10-28 0 22.60 22.55 22.60 21.20 23.30 16,183,075 364,501,520 22.524 20.38 20.34 20.38 19.12 21.01 17,942,892 20.315 1.35%
2020-10-27 0 22.30 22.25 22.30 20.35 22.75 14,871,312 320,154,659 21.528 20.11 20.07 20.11 18.35 20.52 16,488,482 19.417 5.69%
2020-10-23 0 21.10 21.10 21.15 20.45 21.80 8,640,200 183,289,715 21.214 19.03 19.03 19.08 18.44 19.66 9,579,772 19.133 0.48%
2020-10-22 0 21.00 20.95 21.00 19.80 21.70 14,583,498 301,333,829 20.663 18.94 18.90 18.94 17.86 19.57 16,169,370 18.636 -5.41%
2020-10-21 0 22.20 22.10 22.20 21.05 23.10 10,849,161 235,826,176 21.737 20.02 19.93 20.02 18.99 20.83 12,028,945 19.605 1.14%
2020-10-20 0 21.95 21.90 21.95 20.05 22.00 11,926,616 254,018,568 21.299 19.80 19.75 19.80 18.08 19.84 13,223,567 19.210 10.08%
2020-10-19 0 19.94 19.94 19.96 19.80 23.35 22,610,424 465,833,217 20.603 17.98 17.98 18.00 17.86 21.06 25,069,178 18.582 -9.77%
2020-10-16 0 22.10 22.00 22.10 21.50 23.60 15,189,132 338,304,906 22.273 19.93 19.84 19.93 19.39 21.29 16,840,863 20.088 -4.33%
2020-10-15 0 23.10 23.10 23.15 22.20 25.85 21,985,900 518,212,248 23.570 20.83 20.83 20.88 20.02 23.31 24,376,741 21.258 -9.06%
2020-10-14 0 25.40 25.15 25.40 24.50 26.65 18,121,100 466,782,160 25.759 22.91 22.68 22.91 22.10 24.04 20,091,666 23.233 -0.69%
2020-10-12 0 25.65 25.50 25.65 25.00 26.90 14,492,600 375,301,480 25.896 23.07 22.93 23.07 22.48 24.19 16,115,079 23.289 0.98%
2020-10-09 0 25.40 25.25 25.40 24.25 28.60 18,715,000 477,370,528 25.507 22.84 22.71 22.84 21.81 25.72 20,810,186 22.939 -10.09%
2020-10-08 0 28.25 28.15 28.25 25.50 28.50 13,096,688 361,432,281 27.597 25.41 25.32 25.41 22.93 25.63 14,562,892 24.819 14.14%
2020-10-07 0 24.75 24.70 24.75 23.50 24.75 8,098,000 195,558,175 24.149 22.26 22.21 22.26 21.13 22.26 9,004,589 21.718 1.02%
2020-10-06 0 24.50 24.45 24.50 23.05 25.60 14,645,296 353,671,089 24.149 22.03 21.99 22.03 20.73 23.02 16,284,870 21.718 1.45%
2020-10-05 0 24.15 24.05 24.15 19.70 24.20 16,026,219 356,193,171 22.226 21.72 21.63 21.72 17.72 21.76 17,820,390 19.988 17.52%
2020-09-30 0 20.55 20.50 20.55 18.86 20.70 11,344,302 223,999,555 19.746 18.48 18.44 18.48 16.96 18.62 12,614,322 17.758 10.25%
2020-09-29 0 18.64 18.58 18.64 17.60 18.72 7,205,842 131,456,451 18.243 16.76 16.71 16.76 15.83 16.84 8,012,552 16.406 6.76%
2020-09-28 0 17.46 17.42 17.46 16.48 17.88 10,576,410 184,640,725 17.458 15.70 15.67 15.70 14.82 16.08 11,760,463 15.700 6.59%
2020-09-25 0 16.38 16.30 16.38 15.88 17.48 7,926,000 130,575,030 16.474 14.73 14.66 14.73 14.28 15.72 8,813,334 14.816 -4.10%
2020-09-24 0 17.08 17.06 17.08 16.68 17.78 16,635,000 285,510,220 17.163 15.36 15.34 15.36 15.00 15.99 18,497,326 15.435 1.67%
2020-09-23 0 16.80 16.76 16.80 15.66 16.80 9,547,496 156,732,113 16.416 15.11 15.07 15.11 14.08 15.11 10,616,360 14.763 8.53%
2020-09-22 0 15.48 15.46 15.48 15.36 16.70 8,304,000 130,938,820 15.768 13.92 13.90 13.92 13.81 15.02 9,233,652 14.181 -3.49%
2020-09-21 0 16.04 16.02 16.04 15.64 18.04 16,416,290 275,051,099 16.755 14.43 14.41 14.43 14.07 16.22 18,254,131 15.068 -7.50%
2020-09-18 0 17.34 17.22 17.34 15.50 17.48 38,584,978 658,420,706 17.064 15.59 15.49 15.59 13.94 15.72 42,904,653 15.346 10.45%
2020-09-17 0 15.70 15.68 15.70 15.14 16.30 17,084,879 267,622,282 15.664 14.12 14.10 14.12 13.62 14.66 18,997,570 14.087 5.23%
2020-09-16 0 14.92 14.92 15.10 14.00 16.00 18,509,890 282,657,836 15.271 13.42 13.42 13.58 12.59 14.39 20,582,114 13.733 6.72%
2020-09-15 0 13.98 13.96 13.98 13.52 14.10 4,288,000 59,402,598 13.853 12.57 12.55 12.57 12.16 12.68 4,768,051 12.458 -0.29%
2020-09-14 0 14.02 13.98 14.02 13.38 14.52 13,928,000 194,697,044 13.979 12.61 12.57 12.61 12.03 13.06 15,487,271 12.571 7.85%
2020-09-11 0 13.00 12.94 13.00 11.24 13.00 8,760,000 107,145,040 12.231 11.69 11.64 11.69 10.11 11.69 9,740,702 11.000 14.44%
2020-09-10 0 11.36 11.34 11.36 11.28 12.62 10,059,000 117,244,507 11.656 10.22 10.20 10.22 10.14 11.35 11,185,128 10.482 -5.18%
2020-09-09 0 11.98 11.98 12.00 11.66 12.48 6,400,000 76,507,460 11.954 10.77 10.77 10.79 10.49 11.22 7,116,494 10.751 -2.60%
2020-09-08 0 12.30 12.30 12.36 11.82 12.68 5,456,832 66,893,838 12.259 11.06 11.06 11.12 10.63 11.40 6,067,737 11.025 0.82%
2020-09-07 0 12.20 12.18 12.20 12.14 13.36 6,207,000 78,098,716 12.582 10.97 10.95 10.97 10.92 12.01 6,901,888 11.316 -6.01%
2020-09-04 0 12.98 12.98 13.04 12.44 13.22 6,826,755 87,987,174 12.889 11.67 11.67 11.73 11.19 11.89 7,591,026 11.591 -2.84%
2020-09-03 0 13.36 13.32 13.38 13.06 13.96 5,789,901 77,922,816 13.458 12.01 11.98 12.03 11.75 12.55 6,438,093 12.103 -3.75%
2020-09-02 0 13.88 13.82 13.88 13.10 14.20 11,868,950 164,711,189 13.878 12.48 12.43 12.48 11.78 12.77 13,197,706 12.480 6.93%
2020-09-01 0 12.98 12.96 12.98 11.52 13.16 11,059,000 137,913,180 12.471 11.67 11.66 11.67 10.36 11.84 12,297,080 11.215 10.19%
2020-08-31 0 11.78 11.68 11.78 11.56 12.04 4,605,000 54,488,200 11.832 10.59 10.50 10.59 10.40 10.83 5,120,540 10.641 2.43%
2020-08-28 0 11.50 11.44 11.50 11.48 12.28 14,425,964 169,883,953 11.776 10.34 10.29 10.34 10.32 11.04 16,040,983 10.591 0.00%
2020-08-27 0 11.50 11.40 11.50 10.82 11.52 6,238,676 70,370,213 11.280 10.34 10.25 10.34 9.731 10.36 6,937,110 10.144 4.17%
2020-08-26 0 11.04 11.04 11.06 10.98 12.10 9,106,392 103,863,399 11.406 9.928 9.928 9.946 9.875 10.88 10,125,873 10.257 -5.32%
2020-08-25 0 11.66 11.64 11.66 11.66 12.22 6,355,844 75,720,332 11.914 10.49 10.47 10.49 10.49 10.99 7,067,395 10.714 1.22%
2020-08-24 0 11.52 11.50 11.52 11.14 11.70 8,062,000 92,223,290 11.439 10.36 10.34 10.36 10.02 10.52 8,964,559 10.288 4.73%
2020-08-21 0 11.00 11.00 11.02 10.78 11.38 7,187,485 79,945,143 11.123 9.893 9.893 9.910 9.695 10.23 7,992,140 10.003 0.73%
2020-08-20 0 10.92 10.80 10.92 10.64 11.22 7,557,850 82,919,150 10.971 9.821 9.713 9.821 9.569 10.09 8,403,968 9.8667 0.92%
2020-08-19 0 10.82 10.78 10.82 10.70 11.60 5,472,000 59,826,950 10.933 9.731 9.695 9.731 9.623 10.43 6,084,603 9.8325 -4.08%
2020-08-18 0 11.28 11.24 11.28 11.12 11.48 4,537,775 51,284,414 11.302 10.14 10.11 10.14 10.00 10.32 5,045,789 10.164 0.89%
2020-08-17 0 11.18 11.12 11.18 10.86 11.56 9,848,000 108,883,620 11.056 10.05 10.00 10.05 9.767 10.40 10,950,506 9.9433 -1.41%
2020-08-14 0 11.34 11.28 11.34 11.00 11.60 6,872,637 77,481,224 11.274 10.20 10.14 10.20 9.893 10.43 7,642,044 10.139 -1.39%
2020-08-13 0 11.50 11.48 11.50 11.18 11.94 8,147,000 93,774,379 11.510 10.34 10.32 10.34 10.05 10.74 9,059,075 10.351 0.17%
2020-08-12 0 11.48 11.44 11.48 10.82 12.00 16,864,000 189,347,438 11.228 10.32 10.29 10.32 9.731 10.79 18,751,963 10.097 -5.90%
2020-08-11 0 12.20 12.12 12.20 12.06 13.04 8,837,316 110,904,644 12.550 10.97 10.90 10.97 10.85 11.73 9,826,673 11.286 -3.17%
2020-08-10 0 12.60 12.60 12.62 12.40 13.06 4,212,118 53,183,727 12.626 11.33 11.33 11.35 11.15 11.75 4,683,674 11.355 -1.87%
2020-08-07 0 12.84 12.84 12.86 12.22 13.10 4,334,000 55,157,700 12.727 11.55 11.55 11.57 10.99 11.78 4,819,201 11.445 -0.62%
2020-08-06 0 12.92 12.90 12.92 12.50 13.34 5,852,958 75,496,903 12.899 11.62 11.60 11.62 11.24 12.00 6,508,210 11.600 -0.62%
2020-08-05 0 13.00 12.98 13.00 12.08 13.16 13,735,264 173,618,368 12.640 11.69 11.67 11.69 10.86 11.84 15,272,958 11.368 2.36%
2020-08-04 0 12.70 12.66 12.70 11.66 12.90 15,435,824 189,577,321 12.282 11.42 11.39 11.42 10.49 11.60 17,163,899 11.045 10.05%
2020-08-03 0 11.54 11.54 11.64 11.40 12.20 13,092,000 153,480,690 11.723 10.38 10.38 10.47 10.25 10.97 14,557,679 10.543 -4.47%
2020-07-31 0 12.08 12.08 12.18 12.06 12.88 5,759,598 71,338,903 12.386 10.86 10.86 10.95 10.85 11.58 6,404,398 11.139 -2.27%
2020-07-30 0 12.36 12.16 12.36 11.76 12.74 7,380,000 90,263,880 12.231 11.12 10.94 11.12 10.58 11.46 8,206,208 10.999 0.32%
2020-07-29 0 12.32 12.30 12.32 11.00 12.38 13,716,161 163,383,603 11.912 11.08 11.06 11.08 9.893 11.13 15,251,716 10.712 8.07%
2020-07-28 0 11.40 11.38 11.44 10.76 11.68 9,053,330 101,050,009 11.162 10.25 10.23 10.29 9.677 10.50 10,066,871 10.038 4.20%
2020-07-27 0 10.94 10.94 11.02 10.50 11.62 11,627,000 128,597,160 11.060 9.839 9.839 9.910 9.443 10.45 12,928,669 9.9467 6.42%
2020-07-24 0 10.28 10.28 10.30 10.16 11.58 13,438,995 145,242,083 10.808 9.245 9.245 9.263 9.137 10.41 14,943,521 9.7194 -9.03%
2020-07-23 0 11.30 11.30 11.40 10.36 11.54 13,363,636 147,853,384 11.064 10.16 10.16 10.25 9.317 10.38 14,859,725 9.9499 4.63%
2020-07-22 0 10.80 10.80 10.82 10.70 11.62 8,241,455 92,529,834 11.227 9.713 9.713 9.731 9.623 10.45 9,164,104 10.097 -4.09%
2020-07-21 0 11.26 11.24 11.26 10.70 11.44 10,941,000 122,583,400 11.204 10.13 10.11 10.13 9.623 10.29 12,165,870 10.076 5.63%
2020-07-20 0 10.66 10.60 10.72 9.600 10.88 16,992,850 175,526,827 10.330 9.587 9.533 9.641 8.633 9.785 18,895,238 9.2895 11.74%
2020-07-17 0 9.540 9.460 9.540 8.950 9.590 8,307,000 78,111,223 9.4031 8.580 8.508 8.580 8.049 8.624 9,236,987 8.4564 7.80%
2020-07-16 0 8.850 8.840 8.870 8.500 10.34 16,957,859 155,638,656 9.1780 7.959 7.950 7.977 7.644 9.299 18,856,330 8.2539 -10.61%
2020-07-15 0 9.900 9.780 9.910 9.600 10.16 13,601,000 134,636,750 9.8990 8.903 8.795 8.912 8.633 9.137 15,123,663 8.9024 3.34%
2020-07-14 0 9.580 9.580 9.640 9.350 10.00 10,165,000 97,293,330 9.5714 8.615 8.615 8.669 8.409 8.993 11,302,995 8.6077 -5.52%
2020-07-13 0 10.14 10.10 10.14 9.790 10.48 10,169,000 103,081,700 10.137 9.119 9.083 9.119 8.804 9.425 11,307,442 9.1163 4.43%
2020-07-10 0 9.710 9.700 9.710 9.450 10.02 17,263,000 168,771,834 9.7765 8.732 8.723 8.732 8.499 9.011 19,195,632 8.7922 -3.67%
2020-07-09 0 10.08 10.00 10.08 9.600 10.10 14,142,768 140,446,142 9.9306 9.065 8.993 9.065 8.633 9.083 15,726,083 8.9308 5.66%
2020-07-08 0 9.540 9.460 9.540 9.100 9.600 7,759,000 73,553,540 9.4798 8.580 8.508 8.580 8.184 8.633 8,627,638 8.5253 1.92%
2020-07-07 0 9.360 9.360 9.380 9.220 9.920 15,603,906 147,694,096 9.4652 8.418 8.418 8.436 8.292 8.921 17,350,798 8.5122 -1.27%
2020-07-06 0 9.480 9.480 9.490 9.350 9.900 11,565,090 111,301,096 9.6239 8.526 8.526 8.535 8.409 8.903 12,859,828 8.6549 0.64%
2020-07-03 0 9.420 9.420 9.480 8.890 9.600 10,008,991 93,066,175 9.2983 8.472 8.472 8.526 7.995 8.633 11,129,520 8.3621 4.55%
2020-07-02 0 9.010 9.010 9.050 8.520 9.160 14,315,000 128,252,340 8.9593 8.103 8.103 8.139 7.662 8.238 15,917,597 8.0573 7.78%
2020-06-30 0 8.360 8.360 8.380 7.800 8.520 10,510,000 86,710,200 8.2503 7.518 7.518 7.536 7.015 7.662 11,686,618 7.4196 1.95%
2020-06-29 0 8.200 8.200 8.220 7.550 8.280 15,270,687 122,137,022 7.9981 7.374 7.374 7.392 6.790 7.446 16,980,275 7.1929 9.19%
2020-06-26 0 7.510 7.500 7.510 7.340 7.720 2,626,000 19,768,470 7.5280 6.754 6.745 6.754 6.601 6.943 2,919,987 6.7701 0.00%
2020-06-24 0 7.510 7.500 7.510 7.000 7.590 5,005,405 36,773,845 7.3468 6.754 6.745 6.754 6.295 6.826 5,565,771 6.6071 7.13%
2020-06-23 0 7.010 7.000 7.010 6.560 7.040 2,694,000 18,485,820 6.8618 6.304 6.295 6.304 5.900 6.331 2,995,599 6.1710 4.32%
2020-06-22 0 6.720 6.710 6.720 6.700 6.930 3,444,000 23,394,420 6.7928 6.043 6.034 6.043 6.025 6.232 3,829,564 6.1089 -3.03%
2020-06-19 0 6.930 6.880 6.930 6.660 7.050 10,484,800 72,564,716 6.9209 6.232 6.187 6.232 5.989 6.340 11,658,597 6.2241 1.32%
2020-06-18 0 6.840 6.800 6.840 6.580 6.920 5,307,000 36,109,170 6.8041 6.151 6.115 6.151 5.918 6.223 5,901,131 6.1190 1.33%
2020-06-17 0 6.750 6.640 6.750 6.510 6.760 4,960,200 32,893,034 6.6314 6.070 5.971 6.070 5.855 6.079 5,515,506 5.9637 2.43%
2020-06-16 0 6.590 6.590 6.600 6.200 6.690 7,644,000 49,746,340 6.5079 5.927 5.927 5.936 5.576 6.016 8,499,763 5.8527 8.03%
2020-06-15 0 6.100 6.100 6.110 5.940 6.350 7,752,000 47,230,738 6.0927 5.486 5.486 5.495 5.342 5.711 8,619,854 5.4793 -4.24%
2020-06-12 0 6.370 6.310 6.370 5.990 6.370 4,581,000 28,434,176 6.2070 5.729 5.675 5.729 5.387 5.729 5,093,853 5.5821 1.92%
2020-06-11 0 6.250 6.250 6.270 6.240 6.700 4,466,000 28,802,390 6.4493 5.621 5.621 5.639 5.612 6.025 4,965,979 5.7999 -2.19%
2020-06-10 0 6.390 6.300 6.390 6.220 6.410 5,312,000 33,413,520 6.2902 5.747 5.666 5.747 5.594 5.765 5,906,690 5.6569 -0.31%
2020-06-09 0 6.410 6.400 6.460 6.370 6.550 6,457,000 41,789,590 6.4720 5.765 5.756 5.810 5.729 5.891 7,179,876 5.8204 2.23%
2020-06-08 0 6.270 6.230 6.270 5.940 6.470 9,199,000 57,919,931 6.2963 5.639 5.603 5.639 5.342 5.819 10,228,849 5.6624 4.85%
2020-06-05 0 5.980 5.940 5.980 5.860 6.100 3,553,000 21,203,470 5.9678 5.378 5.342 5.378 5.270 5.486 3,950,766 5.3669 1.70%
2020-06-04 0 5.880 5.880 5.900 5.820 6.180 5,373,000 32,022,750 5.9599 5.288 5.288 5.306 5.234 5.558 5,974,519 5.3599 -3.29%
2020-06-03 0 6.080 6.060 6.080 6.000 6.290 4,733,000 29,012,030 6.1297 5.468 5.450 5.468 5.396 5.657 5,262,870 5.5126 -1.30%
2020-06-02 0 6.160 6.130 6.160 6.090 6.330 4,594,686 28,352,971 6.1708 5.540 5.513 5.540 5.477 5.693 5,109,071 5.5495 0.82%
2020-06-01 0 6.110 6.060 6.110 5.750 6.150 9,516,000 57,501,390 6.0426 5.495 5.450 5.495 5.171 5.531 10,581,338 5.4342 7.38%
2020-05-29 0 5.690 5.650 5.690 5.590 5.810 3,529,000 19,955,750 5.6548 5.117 5.081 5.117 5.027 5.225 3,924,080 5.0855 -0.52%
2020-05-28 0 5.720 5.680 5.720 5.520 5.850 11,625,000 66,288,930 5.7023 5.144 5.108 5.144 4.964 5.261 12,926,445 5.1282 2.51%
2020-05-27 0 5.580 5.580 5.620 5.580 5.760 3,009,000 16,979,340 5.6429 5.018 5.018 5.054 5.018 5.180 3,345,864 5.0747 -2.96%
2020-05-26 0 5.750 5.730 5.750 5.570 5.880 7,326,000 41,905,470 5.7201 5.171 5.153 5.171 5.009 5.288 8,146,162 5.1442 3.79%
2020-05-25 0 5.540 5.540 5.550 5.280 5.570 6,276,020 34,167,679 5.4442 4.982 4.982 4.991 4.748 5.009 6,978,635 4.8960 -0.18%
2020-05-22 0 5.550 5.520 5.550 5.380 6.040 17,916,688 100,727,386 5.6220 4.991 4.964 4.991 4.838 5.432 19,922,502 5.0560 -7.50%
2020-05-21 0 6.000 5.980 6.000 5.500 6.050 18,308,000 107,222,860 5.8566 5.396 5.378 5.396 4.946 5.441 20,357,622 5.2670 7.72%
2020-05-20 0 5.570 5.500 5.580 5.460 5.700 3,425,000 19,015,500 5.5520 5.009 4.946 5.018 4.910 5.126 3,808,436 4.9930 0.18%
2020-05-19 0 5.560 5.520 5.570 5.460 5.810 8,770,000 49,304,910 5.6220 5.000 4.964 5.009 4.910 5.225 9,751,821 5.0560 3.93%
2020-05-18 0 5.350 5.350 5.360 5.230 5.530 8,098,000 43,144,560 5.3278 4.811 4.811 4.820 4.703 4.973 9,004,589 4.7914 -1.29%
2020-05-15 0 5.420 5.380 5.420 5.250 5.510 6,497,020 34,664,396 5.3354 4.874 4.838 4.874 4.721 4.955 7,224,376 4.7983 0.37%
2020-05-14 0 5.400 5.380 5.400 5.330 5.580 7,232,000 39,172,000 5.4165 4.856 4.838 4.856 4.793 5.018 8,041,639 4.8711 -3.23%
2020-05-13 0 5.580 5.580 5.600 5.560 5.780 4,041,000 22,813,210 5.6454 5.018 5.018 5.036 5.000 5.198 4,493,399 5.0770 -2.28%
2020-05-12 0 5.710 5.690 5.710 5.530 5.740 4,363,000 24,537,480 5.6240 5.135 5.117 5.135 4.973 5.162 4,851,448 5.0578 2.15%
2020-05-11 0 5.590 5.580 5.590 5.470 5.940 7,089,000 40,322,040 5.6880 5.027 5.018 5.027 4.919 5.342 7,882,630 5.1153 -1.58%
2020-05-08 0 5.680 5.660 5.680 5.410 5.840 11,463,000 65,316,940 5.6981 5.108 5.090 5.108 4.865 5.252 12,746,309 5.1244 6.17%
2020-05-07 0 5.350 5.350 5.370 5.150 5.440 7,344,000 38,956,900 5.3046 4.811 4.811 4.829 4.631 4.892 8,166,177 4.7705 2.88%
2020-05-06 0 5.200 5.200 5.240 4.760 5.280 16,018,000 82,229,470 5.1336 4.676 4.676 4.712 4.281 4.748 17,811,251 4.6167 9.47%
2020-05-05 0 4.750 4.750 4.770 4.620 4.770 1,969,000 9,237,260 4.6913 4.272 4.272 4.290 4.155 4.290 2,189,434 4.2190 3.26%
2020-05-04 0 4.600 4.580 4.600 4.530 4.800 4,965,000 23,004,680 4.6334 4.137 4.119 4.137 4.074 4.317 5,520,843 4.1669 -3.97%
2020-04-29 0 4.790 4.780 4.790 4.640 4.880 3,785,000 17,982,910 4.7511 4.308 4.299 4.308 4.173 4.389 4,208,739 4.2728 2.35%
2020-04-28 0 4.680 4.670 4.680 4.280 4.710 6,137,000 27,457,750 4.4741 4.209 4.200 4.209 3.849 4.236 6,824,051 4.0237 6.12%
2020-04-27 0 4.410 4.410 4.420 4.350 4.590 7,742,000 34,547,670 4.4624 3.966 3.966 3.975 3.912 4.128 8,608,734 4.0131 -2.43%
2020-04-24 0 4.520 4.520 4.540 4.510 4.780 5,840,000 26,838,500 4.5956 4.065 4.065 4.083 4.056 4.299 6,493,801 4.1329 -3.83%
2020-04-23 0 4.700 4.700 4.710 4.680 4.890 3,715,000 17,778,380 4.7856 4.227 4.227 4.236 4.209 4.398 4,130,903 4.3038 -1.26%
2020-04-22 0 4.760 4.750 4.760 4.580 4.840 4,262,000 20,153,290 4.7286 4.281 4.272 4.281 4.119 4.353 4,739,141 4.2525 0.42%
2020-04-21 0 4.740 4.740 4.760 4.590 4.880 8,539,000 40,368,455 4.7275 4.263 4.263 4.281 4.128 4.389 9,494,960 4.2516 -3.66%
2020-04-20 0 4.920 4.910 4.920 4.670 5.020 15,502,000 75,415,270 4.8649 4.425 4.416 4.425 4.200 4.515 17,237,484 4.3751 7.66%
2020-04-17 0 4.570 4.570 4.580 4.440 4.700 9,110,000 41,805,970 4.5890 4.110 4.110 4.119 3.993 4.227 10,129,885 4.1270 4.34%
2020-04-16 0 4.380 4.380 4.400 4.210 4.410 2,213,000 9,559,120 4.3195 3.939 3.939 3.957 3.786 3.966 2,460,750 3.8846 1.62%
2020-04-15 0 4.310 4.310 4.320 4.310 4.560 4,086,000 18,268,445 4.4710 3.876 3.876 3.885 3.876 4.101 4,543,437 4.0208 -1.60%
2020-04-14 0 4.380 4.360 4.380 4.220 4.390 4,218,615 18,202,356 4.3148 3.939 3.921 3.939 3.795 3.948 4,690,898 3.8804 1.39%
2020-04-09 0 4.320 4.310 4.320 4.300 4.560 4,553,000 19,974,960 4.3872 3.885 3.876 3.885 3.867 4.101 5,062,719 3.9455 -2.92%
2020-04-08 0 4.450 4.420 4.460 4.370 4.620 4,108,000 18,410,010 4.4815 4.002 3.975 4.011 3.930 4.155 4,567,900 4.0303 -1.11%
2020-04-07 0 4.500 4.480 4.500 4.360 4.560 6,271,000 27,906,510 4.4501 4.047 4.029 4.047 3.921 4.101 6,973,053 4.0021 4.65%
2020-04-06 0 4.300 4.260 4.300 4.110 4.340 2,811,000 11,926,391 4.2428 3.867 3.831 3.867 3.696 3.903 3,125,698 3.8156 1.90%
2020-04-03 0 4.220 4.170 4.220 4.100 4.350 3,559,000 15,017,560 4.2196 3.795 3.750 3.795 3.687 3.912 3,957,438 3.7948 1.69%
2020-04-02 0 4.150 4.130 4.150 3.820 4.220 4,455,000 18,042,710 4.0500 3.732 3.714 3.732 3.435 3.795 4,953,747 3.6422 4.01%
2020-04-01 0 3.990 3.980 3.990 3.800 4.280 19,913,000 80,096,625 4.0223 3.588 3.579 3.588 3.417 3.849 22,142,305 3.6174 3.10%
2020-03-31 0 3.870 3.850 3.870 3.720 4.120 11,644,000 45,595,050 3.9158 3.480 3.462 3.480 3.345 3.705 12,947,572 3.5215 5.16%
2020-03-30 0 3.680 3.680 3.690 3.660 3.900 10,002,746 37,248,180 3.7238 3.309 3.309 3.318 3.292 3.507 11,122,576 3.3489 -6.36%
2020-03-27 0 3.930 3.930 3.940 3.810 4.140 23,819,000 94,411,910 3.9637 3.534 3.534 3.543 3.426 3.723 26,485,591 3.5647 -2.24%
2020-03-26 0 4.020 4.020 4.040 4.000 4.200 10,740,000 43,788,285 4.0771 3.615 3.615 3.633 3.597 3.777 11,942,367 3.6666 -3.60%
2020-03-25 0 4.170 4.160 4.170 3.960 4.340 20,772,000 84,882,000 4.0864 3.750 3.741 3.750 3.561 3.903 23,097,472 3.6749 3.22%
2020-03-24 0 4.040 4.020 4.040 3.910 4.280 16,260,390 66,262,443 4.0751 3.633 3.615 3.633 3.516 3.849 18,080,777 3.6648 4.66%
2020-03-23 0 3.860 3.860 3.880 3.840 4.200 7,693,000 30,508,470 3.9657 3.471 3.471 3.489 3.453 3.777 8,554,249 3.5665 -12.47%
2020-03-20 0 4.410 4.410 4.430 3.870 4.480 25,647,000 110,145,290 4.2947 3.966 3.966 3.984 3.480 4.029 28,518,239 3.8623 16.05%
2020-03-19 0 3.800 3.800 3.810 3.710 4.500 30,072,000 120,493,200 4.0068 3.417 3.417 3.426 3.336 4.047 33,438,628 3.6034 -12.84%
2020-03-18 0 4.360 4.360 4.450 4.300 5.040 10,175,000 47,302,580 4.6489 3.921 3.921 4.002 3.867 4.533 11,314,114 4.1808 -10.66%
2020-03-17 0 4.880 4.880 4.890 4.310 4.940 8,792,000 40,835,410 4.6446 4.389 4.389 4.398 3.876 4.443 9,776,284 4.1770 4.05%
2020-03-16 0 4.690 4.690 4.700 4.640 5.340 11,207,000 55,275,960 4.9323 4.218 4.218 4.227 4.173 4.802 12,461,649 4.4357 -12.34%
2020-03-13 0 5.350 5.350 5.360 5.000 5.420 15,890,000 82,681,150 5.2033 4.811 4.811 4.820 4.497 4.874 17,668,921 4.6795 -5.48%
2020-03-12 0 5.660 5.660 5.680 5.440 6.000 12,218,000 69,117,955 5.6571 5.090 5.090 5.108 4.892 5.396 13,585,833 5.0875 -6.29%
2020-03-11 0 6.040 6.010 6.040 5.870 6.230 8,151,000 49,420,320 6.0631 5.432 5.405 5.432 5.279 5.603 9,063,523 5.4527 2.20%
2020-03-10 0 5.910 5.910 5.930 5.620 6.090 7,782,000 46,121,101 5.9266 5.315 5.315 5.333 5.054 5.477 8,653,212 5.3299 1.55%
2020-03-09 0 5.820 5.810 5.840 5.790 6.500 11,933,000 72,512,390 6.0766 5.234 5.225 5.252 5.207 5.846 13,268,926 5.4648 -11.82%
2020-03-06 0 6.600 6.590 6.600 6.560 6.950 4,460,000 29,611,320 6.6393 5.936 5.927 5.936 5.900 6.250 4,959,307 5.9709 -3.08%
2020-03-05 0 6.810 6.810 6.820 6.740 7.000 5,386,118 37,039,167 6.8768 6.124 6.124 6.133 6.061 6.295 5,989,106 6.1844 2.41%
2020-03-04 0 6.650 6.630 6.650 6.370 6.710 8,590,000 56,271,290 6.5508 5.980 5.962 5.980 5.729 6.034 9,551,670 5.8913 -1.19%
2020-03-03 0 6.730 6.710 6.730 6.600 6.900 6,999,000 47,473,670 6.7829 6.052 6.034 6.052 5.936 6.205 7,782,554 6.1000 3.06%
2020-03-02 0 6.530 6.510 6.530 6.320 6.800 10,427,730 67,313,824 6.4553 5.873 5.855 5.873 5.684 6.115 11,595,138 5.8053 -1.66%
2020-02-28 0 6.640 6.640 6.660 6.470 6.860 5,815,463 38,486,610 6.6180 5.971 5.971 5.989 5.819 6.169 6,466,517 5.9517 -4.46%
2020-02-27 0 6.950 6.950 6.960 6.840 7.000 2,314,000 16,048,880 6.9356 6.250 6.250 6.259 6.151 6.295 2,573,058 6.2373 -0.14%
2020-02-26 0 6.960 6.950 6.960 6.820 7.190 8,756,000 61,312,460 7.0023 6.259 6.250 6.259 6.133 6.466 9,736,254 6.2973 -2.66%
2020-02-25 0 7.150 7.150 7.170 6.800 7.250 10,477,000 73,604,450 7.0253 6.430 6.430 6.448 6.115 6.520 11,649,924 6.3180 -0.97%
2020-02-24 0 7.220 7.200 7.220 6.960 7.260 6,044,000 43,147,650 7.1389 6.493 6.475 6.493 6.259 6.529 6,720,639 6.4202 -1.10%
2020-02-21 0 7.300 7.300 7.330 7.160 7.410 4,885,000 35,545,040 7.2764 6.565 6.565 6.592 6.439 6.664 5,431,887 6.5438 -1.22%
2020-02-20 0 7.390 7.370 7.390 7.100 7.620 8,706,000 64,096,253 7.3623 6.646 6.628 6.646 6.385 6.853 9,680,656 6.6211 3.65%
2020-02-19 0 7.130 7.130 7.140 6.960 7.450 6,284,000 45,413,010 7.2268 6.412 6.412 6.421 6.259 6.700 6,987,508 6.4992 1.42%
2020-02-18 0 7.030 7.030 7.040 6.700 7.220 10,638,000 73,797,090 6.9371 6.322 6.322 6.331 6.025 6.493 11,828,948 6.2387 2.78%
2020-02-17 0 6.840 6.800 6.840 6.700 7.000 13,712,000 93,173,290 6.7950 6.151 6.115 6.151 6.025 6.295 15,247,089 6.1109 0.74%
2020-02-14 0 6.790 6.770 6.790 6.720 7.050 5,329,000 36,370,850 6.8251 6.106 6.088 6.106 6.043 6.340 5,925,594 6.1379 -2.16%
2020-02-13 0 6.940 6.940 6.980 6.750 7.240 11,995,518 84,581,764 7.0511 6.241 6.241 6.277 6.070 6.511 13,338,443 6.3412 1.61%
2020-02-12 0 6.830 6.820 6.830 6.300 6.960 15,030,000 102,040,790 6.7891 6.142 6.133 6.142 5.666 6.259 16,712,642 6.1056 10.88%
2020-02-11 0 6.160 6.110 6.180 6.090 6.350 2,434,000 15,030,120 6.1751 5.540 5.495 5.558 5.477 5.711 2,706,492 5.5534 -1.44%
2020-02-10 0 6.250 6.250 6.260 6.000 6.270 5,799,000 35,875,415 6.1865 5.621 5.621 5.630 5.396 5.639 6,448,211 5.5636 2.80%
2020-02-07 0 6.080 6.050 6.080 5.690 6.150 4,300,000 25,624,720 5.9592 5.468 5.441 5.468 5.117 5.531 4,781,395 5.3593 4.83%
2020-02-06 0 5.800 5.780 5.830 5.600 5.860 2,598,000 15,085,328 5.8065 5.216 5.198 5.243 5.036 5.270 2,888,852 5.2219 1.40%
2020-02-05 0 5.720 5.710 5.720 5.370 5.820 6,908,000 39,110,318 5.6616 5.144 5.135 5.144 4.829 5.234 7,681,366 5.0916 3.44%
2020-02-04 0 5.530 5.510 5.530 5.170 5.600 7,469,000 40,955,851 5.4834 4.973 4.955 4.973 4.649 5.036 8,305,171 4.9314 6.35%
2020-02-03 0 5.200 5.200 5.220 4.810 5.390 7,846,000 40,985,783 5.2238 4.676 4.676 4.694 4.326 4.847 8,724,377 4.6978 4.84%
2020-01-31 0 4.960 4.960 4.970 4.870 5.190 1,478,000 7,341,230 4.9670 4.461 4.461 4.470 4.380 4.667 1,643,465 4.4669 -2.55%
2020-01-30 0 5.090 5.090 5.100 5.020 5.360 1,881,000 9,672,168 5.1420 4.578 4.578 4.587 4.515 4.820 2,091,582 4.6243 -4.86%
2020-01-29 0 5.350 5.310 5.360 5.000 5.440 1,653,000 8,770,390 5.3057 4.811 4.775 4.820 4.497 4.892 1,838,057 4.7716 -0.93%
2020-01-24 0 5.400 5.400 5.480 5.380 5.600 1,053,000 5,731,470 5.4430 4.856 4.856 4.928 4.838 5.036 1,170,886 4.8950 -2.53%
2020-01-23 0 5.540 5.510 5.550 5.270 5.680 4,232,000 23,041,590 5.4446 4.982 4.955 4.991 4.739 5.108 4,705,782 4.8964 -0.89%
2020-01-22 0 5.590 5.590 5.600 5.550 5.890 4,559,000 25,786,430 5.6562 5.027 5.027 5.036 4.991 5.297 5,069,390 5.0867 -1.93%
2020-01-21 0 5.700 5.680 5.700 5.700 6.140 7,740,000 45,388,370 5.8641 5.126 5.108 5.126 5.126 5.522 8,606,510 5.2737 -5.32%
2020-01-20 0 6.020 5.960 6.020 5.740 6.050 6,574,000 38,600,510 5.8717 5.414 5.360 5.414 5.162 5.441 7,309,974 5.2805 1.52%
2020-01-17 0 5.930 5.930 5.940 5.770 5.990 6,831,000 39,913,390 5.8430 5.333 5.333 5.342 5.189 5.387 7,595,746 5.2547 2.60%
2020-01-16 0 5.780 5.780 5.800 5.710 5.880 3,844,000 22,224,810 5.7817 5.198 5.198 5.216 5.135 5.288 4,274,344 5.1996 -0.34%
2020-01-15 0 5.800 5.790 5.800 5.650 6.170 12,526,000 73,344,557 5.8554 5.216 5.207 5.216 5.081 5.549 13,928,314 5.2659 -2.36%
2020-01-14 0 5.940 5.940 6.050 5.920 6.110 6,048,000 36,528,765 6.0398 5.342 5.342 5.441 5.324 5.495 6,725,087 5.4317 0.17%
2020-01-13 0 5.930 5.930 5.940 5.900 6.190 7,280,000 44,244,990 6.0776 5.333 5.333 5.342 5.306 5.567 8,095,012 5.4657 -1.00%
2020-01-10 0 5.990 5.960 5.990 5.600 6.090 8,950,000 52,626,040 5.8800 5.387 5.360 5.387 5.036 5.477 9,951,973 5.2880 6.96%
2020-01-09 0 5.600 5.590 5.600 5.570 5.880 8,330,000 47,098,414 5.6541 5.036 5.027 5.036 5.009 5.288 9,262,562 5.0848 -1.75%
2020-01-08 0 5.700 5.680 5.700 5.550 5.740 7,190,000 40,901,870 5.6887 5.126 5.108 5.126 4.991 5.162 7,994,937 5.1160 0.00%
2020-01-07 0 5.700 5.670 5.700 5.330 5.830 12,151,000 67,764,870 5.5769 5.126 5.099 5.126 4.793 5.243 13,511,332 5.0154 6.94%
2020-01-06 0 5.330 5.280 5.330 5.220 5.530 6,367,000 34,097,330 5.3553 4.793 4.748 4.793 4.694 4.973 7,079,800 4.8161 -0.19%
2020-01-03 0 5.340 5.340 5.380 5.290 5.690 6,294,000 34,210,353 5.4354 4.802 4.802 4.838 4.757 5.117 6,998,627 4.8882 -0.19%
2020-01-02 0 5.350 5.350 5.370 5.130 5.450 11,027,456 58,403,076 5.2962 4.811 4.811 4.829 4.614 4.901 12,262,005 4.7629 3.88%
2019-12-31 0 5.150 5.100 5.150 4.790 5.150 4,762,000 23,835,550 5.0054 4.631 4.587 4.631 4.308 4.631 5,295,117 4.5014 6.40%
2019-12-30 0 4.840 4.820 4.840 4.500 4.870 5,663,000 26,970,700 4.7626 4.353 4.335 4.353 4.047 4.380 6,296,986 4.2831 2.11%
2019-12-27 0 4.740 4.730 4.740 4.700 4.920 3,929,000 18,903,750 4.8113 4.263 4.254 4.263 4.227 4.425 4,368,860 4.3269 1.72%
2019-12-24 0 4.660 4.640 4.660 4.640 4.700 860,000 4,015,500 4.6692 4.191 4.173 4.191 4.173 4.227 956,279 4.1991 1.75%
2019-12-23 0 4.580 4.570 4.580 4.560 4.780 2,459,000 11,374,350 4.6256 4.119 4.110 4.119 4.101 4.299 2,734,291 4.1599 -2.97%
2019-12-20 0 4.720 4.720 4.760 4.600 4.850 6,695,000 32,054,240 4.7878 4.245 4.245 4.281 4.137 4.362 7,444,520 4.3057 3.06%
2019-12-19 0 4.580 4.550 4.580 4.510 4.720 2,902,000 13,288,415 4.5791 4.119 4.092 4.119 4.056 4.245 3,226,885 4.1180 -2.35%
2019-12-18 0 4.690 4.670 4.690 4.520 4.790 6,064,000 28,549,559 4.7080 4.218 4.200 4.218 4.065 4.308 6,742,878 4.2340 2.85%
2019-12-17 0 4.560 4.560 4.570 4.490 4.560 3,817,000 17,280,155 4.5272 4.101 4.101 4.110 4.038 4.101 4,244,322 4.0714 2.01%
2019-12-16 0 4.470 4.470 4.480 4.410 4.550 3,029,000 13,592,240 4.4874 4.020 4.020 4.029 3.966 4.092 3,368,103 4.0356 -1.76%
2019-12-13 0 4.550 4.510 4.550 4.360 4.560 3,309,000 14,837,590 4.4840 4.092 4.056 4.092 3.921 4.101 3,679,450 4.0326 3.88%
2019-12-12 0 4.380 4.360 4.380 4.330 4.550 5,074,000 22,462,370 4.4270 3.939 3.921 3.939 3.894 4.092 5,642,046 3.9812 -0.90%
2019-12-11 0 4.420 4.420 4.450 4.360 4.570 1,900,000 8,527,270 4.4880 3.975 3.975 4.002 3.921 4.110 2,112,709 4.0362 0.45%
2019-12-10 0 4.400 4.370 4.400 4.360 4.550 3,435,000 15,124,780 4.4031 3.957 3.930 3.957 3.921 4.092 3,819,556 3.9598 -1.35%
2019-12-09 0 4.460 4.430 4.460 4.440 4.600 1,009,000 4,521,750 4.4814 4.011 3.984 4.011 3.993 4.137 1,121,960 4.0302 -1.11%
2019-12-06 0 4.510 4.480 4.510 4.450 4.620 4,079,000 18,469,666 4.5280 4.056 4.029 4.056 4.002 4.155 4,535,653 4.0721 -2.17%
2019-12-05 0 4.610 4.560 4.610 4.270 4.650 15,038,000 67,601,950 4.4954 4.146 4.101 4.146 3.840 4.182 16,721,538 4.0428 8.73%
2019-12-04 0 4.240 4.230 4.240 4.130 4.310 4,873,000 20,723,440 4.2527 3.813 3.804 3.813 3.714 3.876 5,418,543 3.8245 1.19%
2019-12-03 0 4.190 4.180 4.190 4.120 4.240 2,829,000 11,828,055 4.1810 3.768 3.759 3.768 3.705 3.813 3,145,713 3.7601 1.70%
2019-12-02 0 4.120 4.120 4.130 4.070 4.270 6,852,996 28,605,553 4.1742 3.705 3.705 3.714 3.660 3.840 7,620,204 3.7539 0.24%
2019-11-29 0 4.110 4.090 4.110 3.910 4.110 5,169,000 20,837,340 4.0312 3.696 3.678 3.696 3.516 3.696 5,747,681 3.6253 5.38%
2019-11-28 0 3.900 3.900 3.920 3.870 3.970 603,000 2,369,770 3.9300 3.507 3.507 3.525 3.480 3.570 670,507 3.5343 -0.51%
2019-11-27 0 3.950 3.940 3.950 3.900 3.990 914,000 3,590,690 3.9285 3.525 3.516 3.525 3.481 3.561 1,024,102 3.5062 -1.25%
2019-11-26 0 4.000 4.000 4.010 3.860 4.010 2,730,000 10,705,360 3.9214 3.570 3.570 3.579 3.445 3.579 3,058,862 3.4998 0.50%
2019-11-25 0 3.980 3.980 4.000 3.940 4.050 2,438,000 9,719,300 3.9866 3.552 3.552 3.570 3.516 3.615 2,731,687 3.5580 0.76%
2019-11-22 0 3.950 3.940 3.950 3.770 3.980 4,526,000 17,756,300 3.9232 3.525 3.516 3.525 3.365 3.552 5,071,211 3.5014 5.05%
2019-11-21 0 3.760 3.750 3.760 3.590 3.800 2,926,000 10,870,940 3.7153 3.356 3.347 3.356 3.204 3.391 3,278,472 3.3159 4.74%
2019-11-20 0 3.590 3.580 3.590 3.560 3.660 3,562,000 12,829,200 3.6017 3.204 3.195 3.204 3.177 3.267 3,991,086 3.2145 -1.64%
2019-11-19 0 3.650 3.640 3.650 3.600 3.680 3,933,000 14,271,810 3.6287 3.258 3.249 3.258 3.213 3.284 4,406,777 3.2386 1.11%
2019-11-18 0 3.610 3.610 3.630 3.610 3.780 4,838,000 17,717,730 3.6622 3.222 3.222 3.240 3.222 3.374 5,420,796 3.2685 -5.00%
2019-11-15 0 3.800 3.800 3.810 3.700 3.840 4,705,000 17,577,360 3.7359 3.391 3.391 3.400 3.302 3.427 5,271,774 3.3342 -2.31%
2019-11-14 0 3.890 3.840 3.890 3.800 3.900 1,326,000 5,097,580 3.8443 3.472 3.427 3.472 3.391 3.481 1,485,733 3.4310 0.78%
2019-11-13 0 3.860 3.860 3.870 3.860 3.960 5,350,000 20,865,560 3.9001 3.445 3.445 3.454 3.445 3.534 5,994,472 3.4808 -2.28%
2019-11-12 0 3.950 3.950 3.960 3.870 4.130 2,358,000 9,448,610 4.0070 3.525 3.525 3.534 3.454 3.686 2,642,050 3.5762 -0.25%
2019-11-11 0 3.960 3.950 3.960 3.860 3.980 2,192,000 8,664,190 3.9526 3.534 3.525 3.534 3.445 3.552 2,456,053 3.5277 -0.25%
2019-11-08 0 3.970 3.970 3.980 3.880 3.980 1,733,000 6,794,500 3.9207 3.543 3.543 3.552 3.463 3.552 1,941,761 3.4991 1.79%
2019-11-07 0 3.900 3.900 3.920 3.850 3.950 6,169,000 24,006,730 3.8915 3.481 3.481 3.499 3.436 3.525 6,912,131 3.4731 -0.51%
2019-11-06 0 3.920 3.900 3.920 3.730 3.970 5,877,000 22,812,100 3.8816 3.499 3.481 3.499 3.329 3.543 6,584,956 3.4643 3.16%
2019-11-05 0 3.800 3.770 3.800 3.720 3.800 3,207,000 12,055,984 3.7593 3.391 3.365 3.391 3.320 3.391 3,593,322 3.3551 2.15%
2019-11-04 0 3.720 3.710 3.720 3.680 3.760 2,066,000 7,701,578 3.7278 3.320 3.311 3.320 3.284 3.356 2,314,875 3.3270 0.00%
2019-11-01 0 3.720 3.710 3.720 3.670 3.760 2,441,000 9,073,830 3.7173 3.320 3.311 3.320 3.275 3.356 2,735,048 3.3176 -0.27%
2019-10-31 0 3.730 3.730 3.740 3.710 3.880 2,789,000 10,580,045 3.7935 3.329 3.329 3.338 3.311 3.463 3,124,969 3.3856 -0.80%
2019-10-30 0 3.760 3.730 3.760 3.710 3.790 707,000 2,644,880 3.7410 3.356 3.329 3.356 3.311 3.383 792,167 3.3388 0.80%
2019-10-29 0 3.730 3.710 3.730 3.710 3.800 2,973,000 11,112,080 3.7377 3.329 3.311 3.329 3.311 3.391 3,331,134 3.3358 0.27%
2019-10-28 0 3.720 3.720 3.730 3.700 3.920 6,429,004 24,163,679 3.7585 3.320 3.320 3.329 3.302 3.499 7,203,455 3.3545 -4.86%
2019-10-25 0 3.910 3.900 3.910 3.850 4.220 5,770,000 22,999,680 3.9861 3.490 3.481 3.490 3.436 3.766 6,465,066 3.5575 -0.26%
2019-10-24 0 3.920 3.910 3.920 3.820 4.000 2,177,000 8,467,110 3.8893 3.499 3.490 3.499 3.409 3.570 2,439,246 3.4712 -2.00%
2019-10-23 0 4.000 4.000 4.030 3.830 4.030 1,464,000 5,770,320 3.9415 3.570 3.570 3.597 3.418 3.597 1,640,357 3.5177 3.63%
2019-10-22 0 3.860 3.840 3.860 3.810 3.940 1,374,000 5,324,630 3.8753 3.445 3.427 3.445 3.400 3.516 1,539,515 3.4586 0.52%
2019-10-21 0 3.840 3.840 3.870 3.800 4.030 4,256,000 16,589,366 3.8979 3.427 3.427 3.454 3.391 3.597 4,768,687 3.4788 1.32%
2019-10-18 0 3.790 3.730 3.790 3.470 3.800 7,214,000 25,955,885 3.5980 3.383 3.329 3.383 3.097 3.391 8,083,014 3.2112 2.43%
2019-10-17 0 3.700 3.690 3.700 3.650 3.740 4,410,000 16,271,770 3.6897 3.302 3.293 3.302 3.258 3.338 4,941,238 3.2931 3.06%
2019-10-16 0 3.590 3.580 3.610 3.570 3.720 3,859,000 13,994,110 3.6264 3.204 3.195 3.222 3.186 3.320 4,323,863 3.2365 -4.01%
2019-10-15 0 3.740 3.720 3.740 3.700 3.780 2,102,000 7,830,845 3.7254 3.338 3.320 3.338 3.302 3.374 2,355,211 3.3249 -1.32%
2019-10-14 0 3.790 3.790 3.820 3.750 3.830 2,595,000 9,845,420 3.7940 3.383 3.383 3.409 3.347 3.418 2,907,599 3.3861 -0.79%
2019-10-11 0 3.820 3.780 3.820 3.710 3.900 2,458,000 9,261,450 3.7679 3.409 3.374 3.409 3.311 3.481 2,754,096 3.3628 -0.26%
2019-10-10 0 3.830 3.830 3.860 3.710 3.990 4,231,000 16,212,360 3.8318 3.418 3.418 3.445 3.311 3.561 4,740,675 3.4198 0.79%
2019-10-09 0 3.800 3.800 3.810 3.770 3.850 1,254,000 4,778,410 3.8105 3.391 3.391 3.400 3.365 3.436 1,405,059 3.4009 -1.81%
2019-10-08 0 3.870 3.820 3.870 3.780 4.050 3,732,000 14,409,460 3.8611 3.454 3.409 3.454 3.374 3.615 4,181,565 3.4459 1.84%
2019-10-04 0 3.800 3.770 3.810 3.710 3.920 1,580,000 5,988,690 3.7903 3.391 3.365 3.400 3.311 3.499 1,770,330 3.3828 -1.30%
2019-10-03 0 3.850 3.840 3.850 3.800 3.880 497,000 1,909,320 3.8417 3.436 3.427 3.436 3.391 3.463 556,870 3.4287 0.52%
2019-10-02 0 3.830 3.820 3.830 3.810 4.190 891,000 3,490,830 3.9179 3.418 3.409 3.418 3.400 3.740 998,332 3.4967 -4.01%
2019-09-30 0 3.990 3.990 4.020 3.980 4.090 1,769,000 7,109,870 4.0191 3.561 3.561 3.588 3.552 3.650 1,982,097 3.5870 -2.44%
2019-09-27 0 4.090 4.090 4.100 4.080 4.150 246,000 1,012,590 4.1162 3.650 3.650 3.659 3.641 3.704 275,634 3.6737 -1.45%
2019-09-26 0 4.150 4.150 4.170 4.120 4.250 1,042,000 4,329,310 4.1548 3.704 3.704 3.722 3.677 3.793 1,167,521 3.7081 -2.12%
2019-09-25 0 4.240 4.220 4.240 4.160 4.340 1,401,000 5,920,980 4.2263 3.784 3.766 3.784 3.713 3.873 1,569,767 3.7719 -1.85%
2019-09-24 0 4.320 4.270 4.320 4.210 4.520 5,647,000 24,264,210 4.2968 3.856 3.811 3.856 3.757 4.034 6,327,249 3.8349 -2.48%
2019-09-23 0 4.430 4.430 4.460 4.420 4.550 1,535,000 6,861,990 4.4704 3.954 3.954 3.981 3.945 4.061 1,719,909 3.9897 -2.64%
2019-09-20 0 4.550 4.520 4.550 4.500 4.610 1,804,000 8,205,360 4.5484 4.061 4.034 4.061 4.016 4.114 2,021,314 4.0594 1.11%
2019-09-19 0 4.500 4.470 4.500 4.390 4.530 2,307,000 10,221,650 4.4307 4.016 3.989 4.016 3.918 4.043 2,584,906 3.9544 0.00%
2019-09-18 0 4.500 4.500 4.510 4.470 4.630 1,074,000 4,859,360 4.5245 4.016 4.016 4.025 3.989 4.132 1,203,376 4.0381 -0.22%
2019-09-17 0 4.510 4.490 4.560 4.470 4.630 1,122,000 5,071,580 4.5201 4.025 4.007 4.070 3.989 4.132 1,257,158 4.0342 -2.59%
2019-09-16 0 4.630 4.630 4.640 4.440 4.660 1,635,000 7,486,960 4.5792 4.132 4.132 4.141 3.963 4.159 1,831,956 4.0869 2.43%
2019-09-13 0 4.520 4.510 4.520 4.400 4.520 296,000 1,319,120 4.4565 4.034 4.025 4.034 3.927 4.034 331,657 3.9774 1.80%
2019-09-12 0 4.440 4.430 4.440 4.220 4.440 875,000 3,814,000 4.3589 3.963 3.954 3.963 3.766 3.963 980,404 3.8902 4.23%
2019-09-11 0 4.260 4.250 4.290 4.210 4.430 1,902,000 8,151,320 4.2857 3.802 3.793 3.829 3.757 3.954 2,131,119 3.8249 -4.91%
2019-09-10 0 4.480 4.440 4.480 4.450 4.690 2,207,000 9,981,500 4.5227 3.998 3.963 3.998 3.972 4.186 2,472,860 4.0364 -0.22%
2019-09-09 0 4.490 4.490 4.510 4.460 4.560 2,436,000 10,973,680 4.5048 4.007 4.007 4.025 3.981 4.070 2,729,446 4.0205 -0.88%
2019-09-06 0 4.530 4.480 4.530 4.400 4.610 2,494,000 11,148,790 4.4702 4.043 3.998 4.043 3.927 4.114 2,794,432 3.9896 -0.66%
2019-09-05 0 4.560 4.540 4.560 4.540 4.680 2,576,000 11,859,560 4.6039 4.070 4.052 4.070 4.052 4.177 2,886,310 4.1089 1.56%
2019-09-04 0 4.490 4.480 4.490 4.470 4.620 4,112,000 18,553,570 4.5121 4.007 3.998 4.007 3.989 4.123 4,607,340 4.0270 -0.22%
2019-09-03 0 4.500 4.500 4.510 4.490 4.880 2,374,000 11,091,530 4.6721 4.016 4.016 4.025 4.007 4.355 2,659,977 4.1698 -2.81%
2019-09-02 0 4.630 4.630 4.640 4.600 4.770 2,158,000 10,066,660 4.6648 4.132 4.132 4.141 4.105 4.257 2,417,957 4.1633 1.31%
2019-08-30 0 4.570 4.570 4.600 4.480 4.680 1,381,000 6,377,370 4.6179 4.079 4.079 4.105 3.998 4.177 1,547,358 4.1215 -0.22%
2019-08-29 0 4.580 4.580 4.610 4.420 4.600 1,585,000 7,138,950 4.5041 4.088 4.088 4.114 3.945 4.105 1,775,932 4.0198 -0.43%
2019-08-28 0 4.600 4.600 4.620 4.300 4.660 3,307,000 15,103,040 4.5670 4.105 4.105 4.123 3.838 4.159 3,705,368 4.0760 4.31%
2019-08-27 0 4.410 4.410 4.430 4.370 4.550 2,890,000 12,945,120 4.4793 3.936 3.936 3.954 3.900 4.061 3,238,135 3.9977 -3.92%
2019-08-26 0 4.590 4.550 4.600 4.000 4.680 1,911,000 8,525,260 4.4612 4.097 4.061 4.105 3.570 4.177 2,141,203 3.9815 -0.65%
2019-08-23 0 4.620 4.620 4.650 4.500 4.770 6,374,000 29,816,480 4.6778 4.123 4.123 4.150 4.016 4.257 7,141,825 4.1749 3.36%
2019-08-22 0 4.470 4.450 4.470 4.420 4.760 4,872,000 22,188,380 4.5543 3.989 3.972 3.989 3.945 4.248 5,458,891 4.0646 -2.61%
2019-08-21 0 4.590 4.580 4.590 4.150 4.590 16,194,000 72,098,970 4.4522 4.097 4.088 4.097 3.704 4.097 18,144,763 3.9735 11.41%
2019-08-20 0 4.120 4.120 4.130 4.030 4.170 1,267,000 5,217,010 4.1176 3.677 3.677 3.686 3.597 3.722 1,419,625 3.6749 2.23%
2019-08-19 0 4.030 4.030 4.060 3.950 4.060 1,511,000 6,054,590 4.0070 3.597 3.597 3.624 3.525 3.624 1,693,018 3.5762 2.81%
2019-08-16 0 3.920 3.920 3.980 3.920 4.080 236,000 938,570 3.9770 3.499 3.499 3.552 3.499 3.641 264,429 3.5494 -2.00%
2019-08-15 0 4.000 3.990 4.000 3.920 4.040 440,000 1,750,440 3.9783 3.570 3.561 3.570 3.499 3.606 493,003 3.5506 -0.74%
2019-08-14 0 4.030 3.990 4.030 3.980 4.080 491,000 1,982,170 4.0370 3.597 3.561 3.597 3.552 3.641 550,147 3.6030 1.00%
2019-08-13 0 3.990 3.970 3.990 3.980 4.100 909,000 3,663,720 4.0305 3.561 3.543 3.561 3.552 3.659 1,018,500 3.5972 -4.77%
2019-08-12 0 4.190 4.160 4.190 4.030 4.230 2,580,000 10,718,990 4.1546 3.740 3.713 3.740 3.597 3.775 2,890,792 3.7080 4.49%
2019-08-09 0 4.010 4.010 4.030 3.860 4.050 1,160,000 4,647,830 4.0068 3.579 3.579 3.597 3.445 3.615 1,299,736 3.5760 0.50%
2019-08-08 0 3.990 3.960 4.040 3.700 4.040 2,372,000 9,158,305 3.8610 3.561 3.534 3.606 3.302 3.606 2,657,736 3.4459 6.40%
2019-08-07 0 3.750 3.740 3.750 3.640 3.850 1,111,000 4,170,540 3.7539 3.347 3.338 3.347 3.249 3.436 1,244,833 3.3503 2.46%
2019-08-06 0 3.660 3.660 3.750 3.550 3.790 2,053,000 7,462,540 3.6349 3.267 3.267 3.347 3.168 3.383 2,300,309 3.2441 -0.54%
2019-08-05 0 3.680 3.680 3.700 3.630 3.890 1,568,000 5,811,520 3.7063 3.284 3.284 3.302 3.240 3.472 1,756,885 3.3079 -2.39%
2019-08-02 0 3.770 3.780 3.790 3.690 3.800 1,066,000 3,999,840 3.7522 3.365 3.374 3.383 3.293 3.391 1,194,413 3.3488 0.00%
2019-08-01 0 3.770 3.770 3.810 3.730 3.860 619,000 2,341,670 3.7830 3.365 3.365 3.400 3.329 3.445 693,566 3.3763 -1.57%
2019-07-31 0 3.830 3.810 3.830 3.690 3.830 143,000 541,650 3.7878 3.418 3.400 3.418 3.293 3.418 160,226 3.3805 1.86%
2019-07-30 0 3.760 3.760 3.800 3.750 3.900 388,000 1,483,030 3.8222 3.356 3.356 3.391 3.347 3.481 434,739 3.4113 -0.79%
2019-07-29 0 3.790 3.790 3.820 3.680 3.850 294,000 1,121,540 3.8148 3.383 3.383 3.409 3.284 3.436 329,416 3.4046 -0.52%
2019-07-26 0 3.810 3.810 3.850 3.750 3.850 745,000 2,842,250 3.8151 3.400 3.400 3.436 3.347 3.436 834,744 3.4049 -0.78%
2019-07-25 0 3.840 3.840 3.870 3.830 3.890 150,692 580,478 3.8521 3.427 3.427 3.454 3.418 3.472 168,845 3.4379 -1.03%
2019-07-24 0 3.880 3.840 3.900 3.790 3.890 960,000 3,674,540 3.8276 3.463 3.427 3.481 3.383 3.472 1,075,644 3.4161 2.37%
2019-07-23 0 3.790 3.780 3.800 3.780 3.820 659,000 2,505,330 3.8017 3.383 3.374 3.391 3.374 3.409 738,385 3.3930 1.07%
2019-07-22 0 3.750 3.730 3.740 3.680 3.830 1,535,000 5,742,850 3.7413 3.347 3.329 3.338 3.284 3.418 1,719,909 3.3390 1.63%
2019-07-19 0 3.690 3.680 3.770 3.640 3.800 859,000 3,223,110 3.7522 3.293 3.284 3.365 3.249 3.391 962,477 3.3488 -1.07%
2019-07-18 0 3.730 3.730 3.750 3.710 3.760 580,000 2,164,300 3.7316 3.329 3.329 3.347 3.311 3.356 649,868 3.3304 1.91%
2019-07-17 0 3.660 3.660 3.680 3.600 3.730 1,660,000 6,105,120 3.6778 3.267 3.267 3.284 3.213 3.329 1,859,967 3.2824 0.83%
2019-07-16 0 3.630 3.620 3.630 3.540 3.690 1,150,000 4,148,270 3.6072 3.240 3.231 3.240 3.159 3.293 1,288,531 3.2194 0.55%
2019-07-15 0 3.610 3.610 3.670 3.540 3.700 1,916,000 6,908,540 3.6057 3.222 3.222 3.275 3.159 3.302 2,146,805 3.2181 -2.43%
2019-07-12 0 3.700 3.700 3.720 3.430 3.750 5,099,000 18,177,660 3.5649 3.302 3.302 3.320 3.061 3.347 5,713,236 3.1817 5.71%
2019-07-11 0 3.500 3.480 3.500 3.300 3.600 9,393,000 32,163,320 3.4242 3.124 3.106 3.124 2.945 3.213 10,524,500 3.0560 -1.96%
2019-07-10 0 3.570 3.550 3.570 3.540 3.620 1,702,000 6,077,760 3.5710 3.186 3.168 3.186 3.159 3.231 1,907,026 3.1870 -0.83%
2019-07-09 0 3.600 3.590 3.600 3.530 3.710 2,220,000 7,977,170 3.5933 3.213 3.204 3.213 3.150 3.311 2,487,426 3.2070 -1.64%
2019-07-08 0 3.660 3.660 3.720 3.600 3.770 3,243,000 12,012,000 3.7040 3.267 3.267 3.320 3.213 3.365 3,633,659 3.3058 -2.14%
2019-07-05 0 3.740 3.740 3.780 3.730 3.830 2,315,000 8,738,720 3.7748 3.338 3.338 3.374 3.329 3.418 2,593,870 3.3690 -2.60%
2019-07-04 0 3.840 3.840 3.860 3.830 3.930 2,370,000 9,178,660 3.8729 3.427 3.427 3.445 3.418 3.507 2,655,495 3.4565 -1.03%
2019-07-03 0 3.880 3.870 3.880 3.830 3.980 1,865,000 7,280,770 3.9039 3.463 3.454 3.463 3.418 3.552 2,089,662 3.4842 -0.26%
2019-07-02 0 3.890 3.890 3.910 3.830 4.080 2,900,000 11,371,135 3.9211 3.472 3.472 3.490 3.418 3.641 3,249,340 3.4995 -2.51%
2019-06-28 0 3.990 3.990 4.000 3.800 4.080 3,445,000 13,605,450 3.9493 3.561 3.561 3.570 3.391 3.641 3,859,992 3.5247 3.10%
2019-06-27 0 3.870 3.850 3.870 3.820 3.900 3,975,000 15,341,510 3.8595 3.454 3.436 3.454 3.409 3.481 4,453,837 3.4446 0.00%
2019-06-26 0 3.870 3.850 3.870 3.790 3.900 1,842,000 7,083,590 3.8456 3.454 3.436 3.454 3.383 3.481 2,063,891 3.4322 0.34%
2019-06-25 0 3.910 3.860 3.910 3.850 4.000 1,374,000 5,361,950 3.9024 3.442 3.398 3.442 3.390 3.522 1,560,670 3.4357 -1.51%
2019-06-24 0 3.970 3.970 4.000 3.920 4.080 722,000 2,877,480 3.9854 3.495 3.495 3.522 3.451 3.592 820,090 3.5087 0.25%
2019-06-21 0 3.960 3.930 3.960 3.910 4.000 1,478,000 5,843,340 3.9535 3.486 3.460 3.486 3.442 3.522 1,678,799 3.4807 0.25%
2019-06-20 0 3.950 3.950 3.980 3.950 4.080 2,571,000 10,285,650 4.0006 3.478 3.478 3.504 3.478 3.592 2,920,293 3.5221 -0.25%
2019-06-19 0 3.960 3.960 3.970 3.930 4.030 1,420,000 5,625,490 3.9616 3.486 3.486 3.495 3.460 3.548 1,612,919 3.4878 -1.00%
2019-06-18 0 4.000 3.980 4.000 3.830 4.000 7,156,000 27,971,690 3.9088 3.522 3.504 3.522 3.372 3.522 8,128,204 3.4413 -1.23%
2019-06-17 0 4.050 4.030 4.050 4.000 4.120 1,587,000 6,423,540 4.0476 3.566 3.548 3.566 3.522 3.627 1,802,608 3.5635 0.00%
2019-06-14 0 4.050 4.060 4.090 4.000 4.140 681,000 2,761,100 4.0545 3.566 3.574 3.601 3.522 3.645 773,520 3.5695 -1.70%
2019-06-13 0 4.120 4.110 4.120 3.930 4.210 6,270,000 25,420,700 4.0543 3.627 3.618 3.627 3.460 3.706 7,121,834 3.5694 5.10%
2019-06-12 0 3.920 3.910 3.920 3.900 4.080 4,615,000 18,403,680 3.9878 3.451 3.442 3.451 3.434 3.592 5,241,988 3.5108 -5.08%
2019-06-11 0 4.130 4.120 4.130 4.050 4.210 3,238,000 13,437,210 4.1498 3.636 3.627 3.636 3.566 3.706 3,677,910 3.6535 0.98%
2019-06-10 0 4.090 4.020 4.100 3.890 4.130 3,624,000 14,631,940 4.0375 3.601 3.539 3.610 3.425 3.636 4,116,352 3.5546 2.25%
2019-06-06 0 4.000 3.910 4.000 3.830 4.140 5,476,000 21,593,905 3.9434 3.522 3.442 3.522 3.372 3.645 6,219,962 3.4717 -3.38%
2019-06-05 0 4.140 4.110 4.140 4.110 4.240 1,302,000 5,386,770 4.1373 3.645 3.618 3.645 3.618 3.733 1,478,888 3.6424 0.00%
2019-06-04 0 4.140 4.130 4.140 4.110 4.200 1,199,000 4,976,940 4.1509 3.645 3.636 3.645 3.618 3.698 1,361,895 3.6544 -0.48%
2019-06-03 0 4.160 4.130 4.160 4.130 4.300 2,888,000 12,034,220 4.1670 3.662 3.636 3.662 3.636 3.786 3,280,360 3.6686 -1.89%
2019-05-31 0 4.240 4.150 4.240 4.060 4.330 5,926,000 25,100,630 4.2357 3.733 3.654 3.733 3.574 3.812 6,731,098 3.7291 3.41%
2019-05-30 0 4.100 4.050 4.100 4.010 4.110 1,676,000 6,826,110 4.0729 3.610 3.566 3.610 3.530 3.618 1,903,699 3.5857 1.49%
2019-05-29 0 4.040 4.030 4.050 4.030 4.130 1,148,000 4,696,330 4.0909 3.557 3.548 3.566 3.548 3.636 1,303,966 3.6016 -1.70%
2019-05-28 0 4.110 4.050 4.120 3.940 4.110 1,846,000 7,438,460 4.0295 3.618 3.566 3.627 3.469 3.618 2,096,795 3.5475 4.05%
2019-05-27 0 3.950 3.910 3.950 3.800 3.950 2,589,000 10,102,650 3.9021 3.478 3.442 3.478 3.345 3.478 2,940,738 3.4354 2.07%
2019-05-24 0 3.870 3.870 3.910 3.800 3.980 1,883,000 7,372,540 3.9153 3.407 3.407 3.442 3.345 3.504 2,138,822 3.4470 -1.53%
2019-05-23 0 3.930 3.900 3.930 3.900 4.020 877,000 3,481,090 3.9693 3.460 3.434 3.460 3.434 3.539 996,148 3.4946 -0.51%
2019-05-22 0 3.950 3.950 3.960 3.950 4.100 2,987,000 11,986,020 4.0127 3.478 3.478 3.486 3.478 3.610 3,392,810 3.5328 -0.25%
2019-05-21 0 3.960 3.910 3.960 3.750 4.000 1,712,000 6,748,560 3.9419 3.486 3.442 3.486 3.301 3.522 1,944,590 3.4704 3.39%
2019-05-20 0 3.830 3.760 3.830 3.750 3.990 4,812,000 18,455,030 3.8352 3.372 3.310 3.372 3.301 3.513 5,465,752 3.3765 -3.53%
2019-05-17 0 3.970 3.970 4.000 3.970 4.240 5,064,000 20,722,880 4.0922 3.495 3.495 3.522 3.495 3.733 5,751,988 3.6027 -2.46%
2019-05-16 0 4.070 4.060 4.070 4.010 4.210 5,704,000 23,617,230 4.1405 3.583 3.574 3.583 3.530 3.706 6,478,938 3.6452 -3.78%
2019-05-15 0 4.230 4.230 4.240 3.790 4.680 11,897,000 47,584,008 3.9997 3.724 3.724 3.733 3.337 4.120 13,513,310 3.5213 11.02%
2019-05-14 0 3.810 3.780 3.810 3.560 3.900 3,348,000 12,779,710 3.8171 3.354 3.328 3.354 3.134 3.434 3,802,855 3.3606 -2.56%
2019-05-10 0 3.910 3.910 3.970 3.750 3.970 4,281,000 16,700,110 3.9010 3.442 3.442 3.495 3.301 3.495 4,862,611 3.4344 3.99%
2019-05-09 0 3.760 3.760 3.810 3.650 3.800 3,060,000 11,273,630 3.6842 3.310 3.310 3.354 3.213 3.345 3,475,727 3.2435 0.27%
2019-05-08 0 3.750 3.700 3.760 3.650 3.830 2,777,000 10,388,990 3.7411 3.301 3.257 3.310 3.213 3.372 3,154,279 3.2936 -1.83%
2019-05-07 0 3.820 3.790 3.820 3.520 3.860 5,120,000 19,276,040 3.7649 3.363 3.337 3.363 3.099 3.398 5,815,596 3.3145 6.41%
2019-05-06 0 3.590 3.570 3.590 3.490 3.790 6,526,000 23,705,520 3.6325 3.161 3.143 3.161 3.073 3.337 7,412,613 3.1980 -6.99%
2019-05-03 0 3.860 3.850 3.860 3.700 3.860 420,000 1,595,140 3.7980 3.398 3.390 3.398 3.257 3.398 477,061 3.3437 4.32%
2019-05-02 0 3.700 3.700 3.720 3.690 3.880 1,203,000 4,501,220 3.7417 3.257 3.257 3.275 3.249 3.416 1,366,438 3.2941 -2.37%
2019-04-30 0 3.790 3.750 3.790 3.700 3.880 1,045,000 3,952,120 3.7819 3.337 3.301 3.337 3.257 3.416 1,186,972 3.3296 0.26%
2019-04-29 0 3.780 3.780 3.800 3.760 3.930 2,376,000 9,024,610 3.7982 3.328 3.328 3.345 3.310 3.460 2,698,800 3.3439 -3.82%
2019-04-26 0 3.930 3.930 3.970 3.860 4.030 2,836,000 11,188,980 3.9453 3.460 3.460 3.495 3.398 3.548 3,221,295 3.4734 1.55%
2019-04-25 0 3.870 3.870 3.890 3.870 4.100 3,950,000 15,670,150 3.9671 3.407 3.407 3.425 3.407 3.610 4,486,642 3.4926 -3.01%
2019-04-24 0 3.990 3.990 4.000 3.890 4.290 6,613,000 26,621,660 4.0257 3.513 3.513 3.522 3.425 3.777 7,511,433 3.5442 -2.92%
2019-04-23 0 4.110 4.110 4.180 4.070 4.270 9,433,000 39,372,520 4.1739 3.618 3.618 3.680 3.583 3.759 10,714,555 3.6747 0.98%
2019-04-18 0 4.070 4.050 4.070 4.000 4.260 5,667,000 23,303,220 4.1121 3.583 3.566 3.583 3.522 3.750 6,436,911 3.6202 1.24%
2019-04-17 0 4.020 4.000 4.020 3.900 4.020 4,915,000 19,640,430 3.9960 3.539 3.522 3.539 3.434 3.539 5,582,745 3.5181 4.15%
2019-04-16 0 3.860 3.860 3.870 3.830 3.920 4,053,000 15,743,320 3.8844 3.398 3.398 3.407 3.372 3.451 4,603,635 3.4198 1.58%
2019-04-15 0 3.800 3.800 3.880 3.790 4.040 13,297,000 52,155,360 3.9223 3.345 3.345 3.416 3.337 3.557 15,103,512 3.4532 -0.78%
2019-04-12 0 3.830 3.820 3.830 3.740 3.950 3,246,000 12,352,860 3.8056 3.372 3.363 3.372 3.293 3.478 3,686,997 3.3504 -1.79%
2019-04-11 0 3.900 3.870 3.900 3.780 4.110 10,306,459 39,918,330 3.8731 3.434 3.407 3.434 3.328 3.618 11,706,681 3.4099 -4.88%
2019-04-10 0 4.100 4.070 4.100 3.980 4.350 6,245,000 25,812,230 4.1333 3.610 3.583 3.610 3.504 3.830 7,093,437 3.6389 -4.87%
2019-04-09 0 4.310 4.250 4.310 4.160 4.500 7,934,515 33,661,512 4.2424 3.794 3.742 3.794 3.662 3.962 9,012,487 3.7350 -1.15%
2019-04-08 0 4.360 4.360 4.370 4.350 4.500 1,743,000 7,681,990 4.4073 3.839 3.839 3.847 3.830 3.962 1,979,802 3.8802 -1.13%
2019-04-04 0 4.410 4.410 4.430 4.290 4.500 3,799,000 16,682,560 4.3913 3.883 3.883 3.900 3.777 3.962 4,315,127 3.8661 -0.90%
2019-04-03 0 4.450 4.450 4.480 4.240 4.500 6,015,850 26,315,109 4.3743 3.918 3.918 3.944 3.733 3.962 6,833,155 3.8511 -0.67%
2019-04-02 0 4.480 4.470 4.480 3.980 4.530 16,811,000 72,251,850 4.2979 3.944 3.935 3.944 3.504 3.988 19,094,920 3.7838 12.56%
2019-04-01 0 3.980 3.960 3.980 3.820 4.080 10,946,000 43,336,010 3.9591 3.504 3.486 3.504 3.363 3.592 12,433,109 3.4855 3.11%
2019-03-29 0 3.860 3.850 3.860 3.750 4.020 5,543,000 21,346,655 3.8511 3.398 3.390 3.398 3.301 3.539 6,296,064 3.3905 -1.53%
2019-03-28 0 3.920 3.870 3.920 3.860 4.100 3,003,000 11,842,280 3.9435 3.451 3.407 3.451 3.398 3.610 3,410,984 3.4718 -0.51%
2019-03-27 0 3.940 3.910 3.940 3.760 4.010 7,646,000 29,509,290 3.8594 3.469 3.442 3.469 3.310 3.530 8,684,775 3.3978 1.55%
2019-03-26 0 3.880 3.880 3.890 3.830 4.220 3,588,684 14,303,233 3.9856 3.416 3.416 3.425 3.372 3.715 4,076,238 3.5089 -6.28%
2019-03-25 0 4.140 4.120 4.140 3.700 4.220 4,130,000 16,649,525 4.0314 3.645 3.627 3.645 3.257 3.715 4,691,096 3.5492 3.50%
2019-03-22 0 4.000 3.980 4.000 3.890 4.090 4,962,000 19,980,830 4.0268 3.522 3.504 3.522 3.425 3.601 5,636,131 3.5451 2.04%
2019-03-21 0 3.920 3.910 3.920 3.830 4.200 6,932,000 27,754,210 4.0038 3.451 3.442 3.451 3.372 3.698 7,873,772 3.5249 0.77%
2019-03-20 0 3.890 3.850 3.900 3.800 3.910 3,413,342 13,191,053 3.8646 3.425 3.390 3.434 3.345 3.442 3,877,074 3.4023 0.52%
2019-03-19 0 3.870 3.850 3.870 3.730 3.900 2,599,000 9,964,330 3.8339 3.407 3.390 3.407 3.284 3.434 2,952,097 3.3753 1.04%
2019-03-18 0 3.830 3.820 3.830 3.640 3.950 6,420,000 24,663,540 3.8417 3.372 3.363 3.372 3.205 3.478 7,292,212 3.3822 2.68%
2019-03-15 0 3.730 3.720 3.730 3.430 3.750 8,228,180 29,596,531 3.5970 3.284 3.275 3.284 3.020 3.301 9,346,049 3.1667 7.80%
2019-03-14 0 3.460 3.460 3.480 3.370 3.640 5,430,910 19,043,007 3.5064 3.046 3.046 3.064 2.967 3.205 6,168,746 3.0870 -1.42%
2019-03-13 0 3.510 3.510 3.530 3.300 3.770 10,057,910 35,942,038 3.5735 3.090 3.090 3.108 2.905 3.319 11,424,364 3.1461 -4.36%
2019-03-12 0 3.670 3.670 3.690 3.600 3.930 11,438,000 43,117,010 3.7696 3.231 3.231 3.249 3.169 3.460 12,991,951 3.3187 -1.34%
2019-03-11 0 3.720 3.710 3.720 3.350 3.790 21,219,000 75,201,560 3.5441 3.275 3.266 3.275 2.949 3.337 24,101,785 3.1202 7.83%
2019-03-08 0 3.450 3.420 3.450 3.350 3.580 16,208,692 56,407,212 3.4801 3.037 3.011 3.037 2.949 3.152 18,410,783 3.0638 -0.58%
2019-03-07 0 3.470 3.470 3.490 3.430 3.700 21,352,000 75,915,815 3.5554 3.055 3.055 3.073 3.020 3.257 24,252,854 3.1302 -4.41%
2019-03-06 0 3.630 3.620 3.630 3.600 4.060 17,600,000 65,449,200 3.7187 3.196 3.187 3.196 3.169 3.574 19,991,112 3.2739 -4.22%
2019-03-05 0 3.790 3.790 3.800 3.620 3.870 14,516,000 54,265,270 3.7383 3.337 3.337 3.345 3.187 3.407 16,488,124 3.2912 -1.30%
2019-03-04 0 3.840 3.820 3.870 3.710 3.990 16,301,000 62,945,730 3.8615 3.381 3.363 3.407 3.266 3.513 18,515,632 3.3996 -1.54%
2019-03-01 0 3.900 3.880 3.900 3.180 3.900 32,623,000 117,285,710 3.5952 3.434 3.416 3.434 2.800 3.434 37,055,116 3.1652 23.03%
2019-02-28 0 3.170 3.160 3.170 3.090 3.210 10,171,000 32,145,440 3.1605 2.791 2.782 2.791 2.720 2.826 11,552,818 2.7825 2.26%
2019-02-27 0 3.100 3.060 3.100 3.010 3.160 9,109,000 28,157,290 3.0912 2.729 2.694 2.729 2.650 2.782 10,346,536 2.7214 2.99%
2019-02-26 0 3.010 2.960 3.040 2.820 3.250 13,892,000 42,130,830 3.0327 2.650 2.606 2.676 2.483 2.861 15,779,348 2.6700 7.50%
2019-02-25 0 2.800 2.800 2.830 2.720 2.910 12,802,000 36,239,280 2.8308 2.465 2.465 2.492 2.395 2.562 14,541,262 2.4922 2.94%
2019-02-22 0 2.720 2.720 2.730 2.630 2.750 5,213,000 14,103,285 2.7054 2.395 2.395 2.403 2.315 2.421 5,921,231 2.3818 1.49%
2019-02-21 0 2.680 2.680 2.740 2.660 2.770 6,373,000 17,335,840 2.7202 2.359 2.359 2.412 2.342 2.439 7,238,827 2.3948 -2.55%
2019-02-20 0 2.750 2.750 2.760 2.700 2.900 4,718,000 13,033,440 2.7625 2.421 2.421 2.430 2.377 2.553 5,358,981 2.4321 2.61%
2019-02-19 0 2.680 2.680 2.700 2.640 2.840 23,654,500 61,910,890 2.6173 2.359 2.359 2.377 2.324 2.500 26,868,168 2.3042 -1.83%
2019-02-18 0 2.730 2.730 2.770 2.620 2.800 9,426,000 26,000,940 2.7584 2.403 2.403 2.439 2.307 2.465 10,706,604 2.4285 5.81%
2019-02-15 0 2.580 2.540 2.580 2.410 2.600 2,689,000 6,752,350 2.5111 2.271 2.236 2.271 2.122 2.289 3,054,324 2.2108 2.38%
2019-02-14 0 2.520 2.490 2.520 2.390 2.560 4,573,000 11,233,490 2.4565 2.219 2.192 2.219 2.104 2.254 5,194,282 2.1627 5.88%
2019-02-13 0 2.380 2.360 2.370 2.290 2.400 3,525,000 8,370,320 2.3746 2.095 2.078 2.087 2.016 2.113 4,003,902 2.0905 3.03%
2019-02-12 0 2.310 2.290 2.330 2.270 2.400 6,824,000 15,782,720 2.3128 2.034 2.016 2.051 1.998 2.113 7,751,099 2.0362 -4.55%
2019-02-11 0 2.420 2.390 2.400 2.400 2.650 5,729,500 14,158,620 2.4712 2.131 2.104 2.113 2.113 2.333 6,507,902 2.1756 -6.20%
2019-02-08 0 2.580 2.560 2.580 2.530 2.680 1,199,000 3,093,730 2.5803 2.271 2.254 2.271 2.227 2.359 1,361,895 2.2716 -3.37%
2019-02-04 0 2.670 2.650 2.680 2.610 2.710 497,000 1,319,930 2.6558 2.351 2.333 2.359 2.298 2.386 564,522 2.3381 -1.11%
2019-02-01 0 2.700 2.680 2.750 2.670 2.750 1,888,000 5,114,200 2.7088 2.377 2.359 2.421 2.351 2.421 2,144,501 2.3848 0.37%
2019-01-31 0 2.690 2.640 2.690 2.540 2.700 9,205,000 23,999,220 2.6072 2.368 2.324 2.368 2.236 2.377 10,455,579 2.2954 2.67%
2019-01-30 0 2.620 2.600 2.620 2.560 2.640 993,000 2,596,430 2.6147 2.307 2.289 2.307 2.254 2.324 1,127,908 2.3020 0.38%
2019-01-29 0 2.610 2.600 2.610 2.550 2.620 8,794,000 22,760,690 2.5882 2.298 2.289 2.298 2.245 2.307 9,988,741 2.2786 2.35%
2019-01-28 0 2.550 2.520 2.540 2.440 2.560 14,175,000 35,681,790 2.5172 2.245 2.219 2.236 2.148 2.254 16,100,796 2.2162 4.51%
2019-01-25 0 2.440 2.410 2.440 2.420 2.550 8,185,000 20,160,065 2.4631 2.148 2.122 2.148 2.131 2.245 9,297,003 2.1684 -0.41%
2019-01-24 0 2.450 2.440 2.450 2.360 2.480 7,637,000 18,665,930 2.4441 2.157 2.148 2.157 2.078 2.183 8,674,552 2.1518 2.94%
2019-01-23 0 2.380 2.360 2.370 2.360 2.670 16,191,000 41,013,440 2.5331 2.095 2.078 2.087 2.078 2.351 18,390,687 2.2301 -2.86%
2019-01-22 0 2.450 2.410 2.430 2.350 2.580 7,020,556 17,201,922 2.4502 2.157 2.122 2.139 2.069 2.271 7,974,359 2.1572 -2.78%
2019-01-21 0 2.520 2.480 2.520 2.400 2.770 17,311,000 44,793,480 2.5876 2.219 2.183 2.219 2.113 2.439 19,662,849 2.2781 6.78%
2019-01-18 0 2.360 2.320 2.370 2.230 2.380 13,088,000 30,354,720 2.3193 2.078 2.043 2.087 1.963 2.095 14,866,118 2.0419 5.83%
2019-01-17 0 2.230 2.230 2.250 2.150 2.300 1,946,000 4,310,690 2.2152 1.963 1.963 1.981 1.893 2.025 2,210,381 1.9502 -3.04%
2019-01-16 0 2.300 2.260 2.300 2.230 2.300 1,852,370 4,215,426 2.2757 2.025 1.990 2.025 1.963 2.025 2,104,030 2.0035 0.88%
2019-01-15 0 2.280 2.250 2.280 2.180 2.300 3,447,000 7,895,310 2.2905 2.007 1.981 2.007 1.919 2.025 3,915,305 2.0165 2.24%
2019-01-14 0 2.230 2.230 2.300 2.180 2.300 1,209,000 2,724,500 2.2535 1.963 1.963 2.025 1.919 2.025 1,373,253 1.9840 -1.33%
2019-01-11 0 2.260 2.230 2.260 2.180 2.300 2,957,000 6,693,490 2.2636 1.990 1.963 1.990 1.919 2.025 3,358,734 1.9929 0.44%
2019-01-10 0 2.250 2.240 2.250 2.070 2.260 3,148,000 6,954,140 2.2091 1.981 1.972 1.981 1.822 1.990 3,575,683 1.9448 7.66%
2019-01-09 0 2.090 2.060 2.110 2.050 2.120 721,000 1,510,620 2.0952 1.840 1.814 1.858 1.805 1.866 818,954 1.8446 3.98%
2019-01-08 0 2.010 2.000 2.020 1.990 2.030 1,195,000 2,392,550 2.0021 1.770 1.761 1.778 1.752 1.787 1,357,351 1.7627 0.50%
2019-01-07 0 2.000 2.000 2.020 2.000 2.040 964,000 1,936,550 2.0089 1.761 1.761 1.778 1.761 1.796 1,094,968 1.7686 -0.99%
2019-01-04 0 2.020 2.020 2.040 1.980 2.040 1,646,000 3,296,510 2.0027 1.778 1.778 1.796 1.743 1.796 1,869,623 1.7632 -0.98%
2019-01-03 0 2.040 2.040 2.070 2.000 2.080 179,000 365,130 2.0398 1.796 1.796 1.822 1.761 1.831 203,319 1.7959 -0.97%
2019-01-02 0 2.060 2.030 2.060 1.930 2.080 3,458,000 6,944,420 2.0082 1.814 1.787 1.814 1.699 1.831 3,927,799 1.7680 -0.96%
2018-12-31 0 2.080 2.040 2.060 1.960 2.080 833,000 1,696,800 2.0370 1.831 1.796 1.814 1.726 1.831 946,170 1.7933 0.97%
2018-12-28 0 2.060 2.050 2.080 2.060 2.220 2,366,000 5,007,100 2.1163 1.814 1.805 1.831 1.814 1.954 2,687,442 1.8631 -5.94%
2018-12-27 0 2.190 2.170 2.200 2.180 2.270 1,401,000 3,107,960 2.2184 1.928 1.910 1.937 1.919 1.998 1,591,338 1.9530 -3.52%
2018-12-24 0 2.270 2.270 2.290 2.220 2.330 1,108,000 2,485,290 2.2430 1.998 1.998 2.016 1.954 2.051 1,258,531 1.9748 -2.99%
2018-12-21 0 2.340 2.340 2.350 2.180 2.450 22,154,000 52,061,640 2.3500 2.060 2.060 2.069 1.919 2.157 25,163,812 2.0689 9.35%
2018-12-20 0 2.140 2.120 2.140 2.070 2.160 2,776,000 5,924,500 2.1342 1.884 1.866 1.884 1.822 1.902 3,153,144 1.8789 1.90%
2018-12-19 0 2.100 2.100 2.110 2.010 2.120 1,220,000 2,509,290 2.0568 1.849 1.849 1.858 1.770 1.866 1,385,748 1.8108 1.94%
2018-12-18 0 2.060 2.050 2.080 2.050 2.170 1,239,000 2,599,070 2.0977 1.814 1.805 1.831 1.805 1.910 1,407,329 1.8468 -1.90%
2018-12-17 0 2.100 2.080 2.100 2.040 2.130 404,000 838,160 2.0747 1.849 1.831 1.849 1.796 1.875 458,887 1.8265 -1.87%
2018-12-14 0 2.140 2.090 2.130 2.090 2.250 10,627,000 23,132,030 2.1767 1.884 1.840 1.875 1.840 1.981 12,070,770 1.9164 -4.46%
2018-12-13 0 2.240 2.200 2.230 2.060 2.300 11,699,000 26,004,640 2.2228 1.972 1.937 1.963 1.814 2.025 13,288,410 1.9569 9.80%
2018-12-12 0 2.040 2.030 2.040 1.970 2.070 1,978,000 4,040,640 2.0428 1.796 1.787 1.796 1.734 1.822 2,246,728 1.7985 2.51%
2018-12-11 0 1.990 1.990 2.010 1.960 2.020 753,000 1,505,020 1.9987 1.752 1.752 1.770 1.726 1.778 855,302 1.7596 -1.00%
2018-12-10 0 2.010 1.990 2.010 1.990 2.010 197,000 392,850 1.9942 1.770 1.752 1.770 1.752 1.770 223,764 1.7556 2.55%
2018-12-07 0 1.960 1.960 1.990 1.920 2.010 646,000 1,287,120 1.9924 1.726 1.726 1.752 1.690 1.770 733,765 1.7541 0.51%
2018-12-06 0 1.950 1.930 1.950 1.850 1.970 1,877,000 3,629,600 1.9337 1.717 1.699 1.717 1.629 1.734 2,132,007 1.7024 5.98%
2018-12-05 0 1.840 1.840 1.870 1.840 1.910 1,774,000 3,332,150 1.8783 1.620 1.620 1.646 1.620 1.682 2,015,013 1.6537 -4.17%
2018-12-04 0 1.920 1.920 1.930 1.910 2.040 888,000 1,720,460 1.9375 1.690 1.690 1.699 1.682 1.796 1,008,642 1.7057 -1.54%
2018-12-03 0 1.950 1.930 1.950 1.930 2.070 976,000 1,935,890 1.9835 1.717 1.699 1.717 1.699 1.822 1,108,598 1.7463 -1.52%
2018-11-30 0 1.980 1.980 2.050 1.970 2.050 194,000 387,080 1.9953 1.743 1.743 1.805 1.734 1.805 220,357 1.7566 0.00%
2018-11-29 0 1.980 1.980 2.000 1.970 2.080 241,000 483,960 2.0081 1.743 1.743 1.761 1.734 1.831 273,742 1.7679 -0.50%
2018-11-28 0 1.990 1.990 2.020 1.950 2.050 1,711,000 3,423,240 2.0007 1.752 1.752 1.778 1.717 1.805 1,943,454 1.7614 0.00%
2018-11-27 0 1.990 1.970 1.990 1.970 2.000 238,000 473,010 1.9874 1.752 1.734 1.752 1.734 1.761 270,334 1.7497 -0.50%
2018-11-26 0 2.000 1.960 2.000 1.950 2.040 314,000 619,160 1.9718 1.761 1.726 1.761 1.717 1.796 356,660 1.7360 -0.99%
2018-11-23 0 2.020 1.990 2.020 1.970 2.130 926,000 1,894,120 2.0455 1.778 1.752 1.778 1.734 1.875 1,051,805 1.8008 -0.98%
2018-11-22 0 2.040 2.040 2.080 2.030 2.150 545,000 1,127,200 2.0683 1.796 1.796 1.831 1.787 1.893 619,043 1.8209 -4.67%
2018-11-21 0 2.140 2.110 2.140 2.040 2.170 1,225,000 2,585,830 2.1109 1.884 1.858 1.884 1.796 1.910 1,391,427 1.8584 1.42%
2018-11-20 0 2.110 2.110 2.130 2.110 2.220 1,512,000 3,301,180 2.1833 1.858 1.858 1.875 1.858 1.954 1,717,418 1.9222 -3.21%
2018-11-19 0 2.180 2.180 2.190 2.100 2.210 1,264,000 2,758,330 2.1822 1.919 1.919 1.928 1.849 1.946 1,435,725 1.9212 1.40%
2018-11-16 0 2.150 2.150 2.160 2.080 2.190 2,473,000 5,335,410 2.1575 1.893 1.893 1.902 1.831 1.928 2,808,978 1.8994 1.42%
2018-11-15 0 2.120 2.120 2.140 2.080 2.150 491,000 1,040,400 2.1189 1.866 1.866 1.884 1.831 1.893 557,707 1.8655 1.44%
2018-11-14 0 2.090 2.080 2.120 2.030 2.190 860,000 1,797,260 2.0898 1.840 1.831 1.866 1.787 1.928 976,838 1.8399 -0.48%
2018-11-13 0 2.100 2.080 2.100 2.030 2.110 603,000 1,256,560 2.0838 1.849 1.831 1.849 1.787 1.858 684,923 1.8346 4.48%
2018-11-12 0 2.010 2.010 2.030 1.950 2.130 1,677,000 3,446,100 2.0549 1.770 1.770 1.787 1.717 1.875 1,904,835 1.8091 1.52%
2018-11-09 0 1.980 1.960 1.990 1.960 2.080 444,000 883,200 1.9892 1.743 1.726 1.752 1.726 1.831 504,321 1.7513 0.51%
2018-11-08 0 1.970 1.970 1.980 1.960 2.130 450,000 904,620 2.0103 1.734 1.734 1.743 1.726 1.875 511,136 1.7698 -3.43%
2018-11-07 0 2.040 2.040 2.070 2.040 2.150 708,000 1,481,910 2.0931 1.796 1.796 1.822 1.796 1.893 804,188 1.8427 -1.92%
2018-11-06 0 2.080 2.080 2.110 2.060 2.110 549,000 1,148,550 2.0921 1.831 1.831 1.858 1.814 1.858 623,586 1.8418 0.00%
2018-11-05 0 2.080 2.060 2.100 1.980 2.120 2,021,000 4,197,290 2.0768 1.831 1.814 1.849 1.743 1.866 2,295,570 1.8284 5.58%
2018-11-02 0 1.970 1.960 1.980 1.970 2.090 474,000 954,650 2.0140 1.734 1.726 1.743 1.734 1.840 538,397 1.7731 -3.43%
2018-11-01 0 2.040 1.960 2.000 2.000 2.170 847,000 1,760,360 2.0783 1.796 1.726 1.761 1.761 1.910 962,072 1.8298 -5.56%
2018-10-31 0 2.160 2.140 2.150 2.140 2.290 111,000 240,980 2.1710 1.902 1.884 1.893 1.884 2.016 126,080 1.9113 -1.82%
2018-10-30 0 2.200 2.120 2.200 2.130 2.240 2,357,000 5,199,720 2.2061 1.937 1.866 1.937 1.875 1.972 2,677,219 1.9422 0.92%
2018-10-29 0 2.180 2.150 2.180 2.050 2.320 8,394,000 18,473,510 2.2008 1.919 1.893 1.919 1.805 2.043 9,534,397 1.9376 -0.91%
2018-10-26 0 2.200 2.300 2.380 1.910 2.300 3,527,000 7,087,420 2.0095 1.937 2.025 2.095 1.682 2.025 4,006,173 1.7691 13.40%
2018-10-25 0 1.940 1.930 1.950 1.930 2.040 1,165,000 2,296,860 1.9716 1.708 1.699 1.717 1.699 1.796 1,323,275 1.7357 -1.02%
2018-10-24 0 1.960 1.950 1.970 1.950 2.000 769,000 1,510,380 1.9641 1.726 1.717 1.734 1.717 1.761 873,475 1.7292 -1.51%
2018-10-23 0 1.990 1.970 1.990 1.970 2.040 664,000 1,317,670 1.9844 1.752 1.734 1.752 1.734 1.796 754,210 1.7471 0.00%
2018-10-22 0 1.990 1.990 2.000 1.960 2.030 1,082,000 2,148,060 1.9853 1.752 1.752 1.761 1.726 1.787 1,228,999 1.7478 1.53%
2018-10-19 0 1.960 1.960 1.970 1.920 1.990 183,000 356,010 1.9454 1.726 1.726 1.734 1.690 1.752 207,862 1.7127 1.03%
2018-10-18 0 1.940 1.940 1.950 1.880 1.990 591,000 1,141,040 1.9307 1.708 1.708 1.717 1.655 1.752 671,292 1.6998 -0.51%
2018-10-16 0 1.950 1.950 1.960 1.940 1.990 522,000 1,026,070 1.9657 1.717 1.717 1.726 1.708 1.752 592,918 1.7305 0.52%
2018-10-15 0 1.940 1.930 1.940 1.840 2.050 1,756,000 3,420,690 1.9480 1.708 1.699 1.708 1.620 1.805 1,994,568 1.7150 3.74%
2018-10-12 0 1.870 1.860 1.870 1.820 1.900 1,435,000 2,662,870 1.8557 1.646 1.638 1.646 1.602 1.673 1,629,957 1.6337 -0.53%
2018-10-11 0 1.880 1.880 1.930 1.840 2.020 2,699,000 5,204,750 1.9284 1.655 1.655 1.699 1.620 1.778 3,065,682 1.6977 -6.47%
2018-10-10 0 2.010 2.000 2.020 1.980 2.070 936,000 1,902,140 2.0322 1.770 1.761 1.778 1.743 1.822 1,063,164 1.7891 1.01%
2018-10-09 0 1.990 1.990 2.000 1.990 2.080 4,877,000 9,887,190 2.0273 1.752 1.752 1.761 1.752 1.831 5,539,583 1.7848 -5.24%
2018-10-08 0 2.100 2.060 2.100 2.000 2.120 5,033,000 10,336,660 2.0538 1.849 1.814 1.849 1.761 1.866 5,716,777 1.8081 0.48%
2018-10-05 0 2.090 2.090 2.100 1.870 2.160 4,469,000 9,199,800 2.0586 1.840 1.840 1.849 1.646 1.902 5,076,152 1.8124 8.85%
2018-10-04 0 1.920 1.900 1.930 1.780 1.930 2,563,000 4,793,450 1.8702 1.690 1.673 1.699 1.567 1.699 2,911,206 1.6466 7.87%
2018-10-03 0 1.780 1.770 1.780 1.720 1.780 340,000 596,950 1.7557 1.567 1.558 1.567 1.514 1.567 386,192 1.5457 2.30%
2018-10-02 0 1.740 1.730 1.740 1.720 1.770 560,000 976,870 1.7444 1.532 1.523 1.532 1.514 1.558 636,081 1.5358 0.00%
2018-09-28 0 1.740 1.730 1.740 1.730 1.820 1,224,000 2,173,320 1.7756 1.532 1.523 1.532 1.523 1.602 1,390,291 1.5632 -0.57%
2018-09-27 0 1.750 1.750 1.770 1.720 1.780 1,204,000 2,112,230 1.7543 1.541 1.541 1.558 1.514 1.567 1,367,574 1.5445 0.00%
2018-09-26 0 1.750 1.750 1.780 1.680 1.850 1,644,000 2,895,270 1.7611 1.541 1.541 1.567 1.479 1.629 1,867,352 1.5505 1.74%
2018-09-24 0 1.720 1.720 1.740 1.650 1.810 984,000 1,660,270 1.6873 1.514 1.514 1.532 1.453 1.594 1,117,685 1.4855 0.00%
2018-09-21 0 1.720 1.720 1.760 1.700 1.750 794,000 1,370,610 1.7262 1.514 1.514 1.549 1.497 1.541 901,872 1.5197 -1.71%
2018-09-20 0 1.750 1.750 1.790 1.720 1.880 3,252,000 5,841,300 1.7962 1.541 1.541 1.576 1.514 1.655 3,693,812 1.5814 -3.85%
2018-09-19 0 1.820 1.820 1.830 1.590 1.840 12,681,000 22,058,850 1.7395 1.602 1.602 1.611 1.400 1.620 14,403,823 1.5315 22.15%
2018-09-18 0 1.490 1.490 1.500 1.320 1.530 3,718,000 5,450,240 1.4659 1.312 1.312 1.321 1.162 1.347 4,223,122 1.2906 7.19%
2018-09-17 0 1.390 1.390 1.400 1.280 1.400 10,498,000 13,079,832 1.2459 1.224 1.224 1.233 1.127 1.233 11,924,244 1.0969 14.88%
2018-09-14 0 1.210 1.200 1.220 1.170 1.230 363,000 438,880 1.2090 1.065 1.056 1.074 1.030 1.083 412,317 1.0644 0.83%
2018-09-13 0 1.200 1.150 1.200 1.120 1.200 562,000 649,310 1.1554 1.056 1.012 1.056 0.986 1.056 638,353 1.0172 1.69%
2018-09-12 0 1.180 1.180 1.200 1.170 1.200 74,000 88,240 1.1924 1.039 1.039 1.056 1.030 1.056 84,054 1.0498 -1.67%
2018-09-11 0 1.200 1.180 1.200 1.170 1.280 1,063,000 1,311,100 1.2334 1.056 1.039 1.056 1.030 1.127 1,207,418 1.0859 -5.51%
2018-09-10 0 1.270 1.270 1.290 1.260 1.300 415,000 531,650 1.2811 1.118 1.118 1.136 1.109 1.145 471,381 1.1279 -3.79%
2018-09-07 0 1.320 1.310 1.330 1.300 1.360 524,000 690,690 1.3181 1.162 1.153 1.171 1.145 1.197 595,190 1.1605 0.00%
2018-09-06 0 1.320 1.310 1.360 1.300 1.360 688,000 915,580 1.3308 1.162 1.153 1.197 1.145 1.197 781,471 1.1716 -0.75%
2018-09-05 0 1.330 1.320 1.350 1.320 1.390 954,000 1,300,840 1.3636 1.171 1.162 1.189 1.162 1.224 1,083,609 1.2005 -1.48%
2018-09-04 0 1.350 1.340 1.390 1.280 1.430 2,326,000 3,147,210 1.3531 1.189 1.180 1.224 1.127 1.259 2,642,007 1.1912 4.65%
2018-09-03 0 1.290 1.280 1.290 1.250 1.300 386,000 492,320 1.2754 1.136 1.127 1.136 1.100 1.145 438,441 1.1229 4.03%
2018-08-31 0 1.240 1.240 1.250 1.230 1.250 16,000 19,880 1.2425 1.092 1.092 1.100 1.083 1.100 18,174 1.0939 0.00%
2018-08-30 0 1.240 1.240 1.260 1.220 1.280 299,000 373,250 1.2483 1.092 1.092 1.109 1.074 1.127 339,622 1.0990 -2.36%
2018-08-29 0 1.270 1.260 1.280 1.190 1.310 831,000 1,068,770 1.2861 1.118 1.109 1.127 1.048 1.153 943,899 1.1323 3.25%
2018-08-28 0 1.230 1.230 1.270 1.230 1.260 94,000 117,720 1.2523 1.083 1.083 1.118 1.083 1.109 106,771 1.1025 0.82%
2018-08-27 0 1.220 1.210 1.260 1.210 1.290 892,000 1,107,950 1.2421 1.074 1.065 1.109 1.065 1.136 1,013,186 1.0935 1.67%
2018-08-24 0 1.200 1.200 1.230 1.160 1.260 536,000 653,640 1.2195 1.056 1.056 1.083 1.021 1.109 608,820 1.0736 2.56%
2018-08-23 0 1.170 1.170 1.240 1.160 1.200 97,000 114,300 1.1784 1.030 1.030 1.092 1.021 1.056 110,178 1.0374 -4.10%
2018-08-22 0 1.220 1.190 1.250 1.180 1.240 39,000 47,160 1.2092 1.074 1.048 1.100 1.039 1.092 44,298 1.0646 1.67%
2018-08-21 0 1.200 1.200 1.230 1.180 1.250 34,000 42,030 1.2362 1.056 1.056 1.083 1.039 1.100 38,619 1.0883 -1.64%
2018-08-20 0 1.220 1.200 1.230 1.120 1.240 1,004,000 1,192,820 1.1881 1.074 1.056 1.083 0.986 1.092 1,140,402 1.0460 3.39%
2018-08-17 0 1.180 1.170 1.200 1.170 1.240 263,000 322,420 1.2259 1.039 1.030 1.056 1.030 1.092 298,731 1.0793 1.72%
2018-08-16 0 1.160 1.150 1.230 1.090 1.160 347,000 399,030 1.1499 1.021 1.012 1.083 0.960 1.021 394,143 1.0124 3.57%
2018-08-15 0 1.120 1.110 1.140 1.110 1.160 445,000 512,350 1.1513 0.986 0.977 1.004 0.977 1.021 505,457 1.0136 -4.27%
2018-08-14 0 1.170 1.170 1.200 1.150 1.180 134,000 155,810 1.1628 1.030 1.030 1.056 1.012 1.039 152,205 1.0237 -3.31%
2018-08-13 0 1.210 1.210 1.220 1.170 1.240 241,000 289,490 1.2012 1.065 1.065 1.074 1.030 1.092 273,742 1.0575 -4.72%
2018-08-10 0 1.270 1.260 1.270 1.260 1.280 168,000 212,010 1.2620 1.118 1.109 1.118 1.109 1.127 190,824 1.1110 0.00%
2018-08-09 0 1.270 1.240 1.270 1.160 1.310 905,000 1,094,060 1.2089 1.118 1.092 1.118 1.021 1.153 1,027,952 1.0643 5.83%
2018-08-08 0 1.200 1.180 1.210 1.180 1.230 331,000 396,500 1.1979 1.056 1.039 1.065 1.039 1.083 375,969 1.0546 3.45%
2018-08-07 0 1.160 1.180 1.200 1.140 1.160 95,000 109,410 1.1517 1.021 1.039 1.056 1.004 1.021 107,907 1.0139 2.65%
2018-08-06 0 1.130 1.120 1.130 1.120 1.150 207,000 237,260 1.1462 0.995 0.986 0.995 0.986 1.012 235,123 1.0091 -1.74%
2018-08-03 0 1.150 1.130 1.160 1.130 1.150 82,000 92,680 1.1302 1.012 0.995 1.021 0.995 1.012 93,140 0.9951 1.77%
2018-08-02 0 1.130 1.130 1.150 1.110 1.140 356,000 401,260 1.1271 0.995 0.995 1.012 0.977 1.004 404,366 0.9923 -1.74%
2018-08-01 0 1.150 1.110 1.150 1.100 1.170 379,000 425,020 1.1214 1.012 0.977 1.012 0.968 1.030 430,490 0.9873 -0.86%
2018-07-31 0 1.160 1.160 1.170 1.160 1.170 1,673,000 1,941,970 1.1608 1.021 1.021 1.030 1.021 1.030 1,900,292 1.0219 0.00%
2018-07-30 0 1.160 1.160 1.170 1.140 1.200 334,000 389,200 1.1653 1.021 1.021 1.030 1.004 1.056 379,377 1.0259 0.00%
2018-07-27 0 1.160 1.160 1.190 1.150 1.200 113,000 132,660 1.1740 1.021 1.021 1.048 1.012 1.056 128,352 1.0336 0.87%
2018-07-26 0 1.150 1.150 1.170 1.120 1.170 124,000 142,870 1.1522 1.012 1.012 1.030 0.986 1.030 140,846 1.0144 -1.71%
2018-07-25 0 1.170 1.150 1.170 1.130 1.190 180,000 208,990 1.1611 1.030 1.012 1.030 0.995 1.048 204,455 1.0222 -1.68%
2018-07-24 0 1.190 1.170 1.190 1.160 1.190 229,000 267,740 1.1692 1.048 1.030 1.048 1.021 1.048 260,112 1.0293 2.59%
2018-07-23 0 1.160 1.160 1.170 1.120 1.160 450,000 518,890 1.1531 1.021 1.021 1.030 0.986 1.021 511,136 1.0152 3.57%
2018-07-20 0 1.120 1.120 1.140 1.120 1.180 1,842,000 2,136,220 1.1597 0.986 0.986 1.004 0.986 1.039 2,092,252 1.0210 -4.27%
2018-07-19 0 1.170 1.170 1.180 1.150 1.180 1,056,000 1,231,940 1.1666 1.030 1.030 1.039 1.012 1.039 1,199,467 1.0271 0.86%
2018-07-18 0 1.160 1.160 1.170 1.160 1.170 1,319,000 1,541,160 1.1684 1.021 1.021 1.030 1.021 1.030 1,498,198 1.0287 0.87%
2018-07-17 0 1.150 1.140 1.150 1.110 1.160 1,271,000 1,462,510 1.1507 1.012 1.004 1.012 0.977 1.021 1,443,676 1.0130 0.88%
2018-07-16 0 1.140 1.130 1.140 1.100 1.160 279,000 314,420 1.1270 1.004 0.995 1.004 0.968 1.021 316,905 0.9922 -2.56%
2018-07-13 0 1.170 1.160 1.170 1.160 1.180 69,000 80,730 1.1700 1.030 1.021 1.030 1.021 1.039 78,374 1.0301 -1.68%
2018-07-12 0 1.190 1.170 1.190 1.130 1.200 1,234,000 1,470,550 1.1917 1.048 1.030 1.048 0.995 1.056 1,401,650 1.0492 5.31%
2018-07-11 0 1.130 1.130 1.160 1.120 1.210 920,000 1,086,090 1.1805 0.995 0.995 1.021 0.986 1.065 1,044,990 1.0393 -7.38%
2018-07-10 0 1.220 1.220 1.230 1.220 1.240 417,000 511,300 1.2261 1.074 1.074 1.083 1.074 1.092 473,653 1.0795 -1.61%
2018-07-09 0 1.240 1.240 1.260 1.230 1.270 943,000 1,170,810 1.2416 1.092 1.092 1.109 1.083 1.118 1,071,115 1.0931 0.00%
2018-07-06 0 1.240 1.220 1.250 1.220 1.250 23,000 28,190 1.2257 1.092 1.074 1.100 1.074 1.100 26,125 1.0791 -0.80%
2018-07-05 0 1.250 1.240 1.250 1.220 1.260 386,000 475,420 1.2317 1.100 1.092 1.100 1.074 1.109 438,441 1.0843 1.63%
2018-07-04 0 1.230 1.230 1.250 1.210 1.280 1,165,000 1,463,750 1.2564 1.083 1.083 1.100 1.065 1.127 1,323,275 1.1062 -4.65%
2018-07-03 0 1.290 1.260 1.290 1.190 1.290 6,855,000 8,519,190 1.2428 1.136 1.109 1.136 1.048 1.136 7,786,311 1.0941 -0.77%
2018-06-29 0 1.300 1.290 1.300 1.290 1.310 426,000 553,580 1.2995 1.145 1.136 1.145 1.136 1.153 483,876 1.1441 -0.76%
2018-06-28 0 1.310 1.300 1.310 1.270 1.350 1,986,000 2,593,580 1.3059 1.153 1.145 1.153 1.118 1.189 2,255,815 1.1497 2.34%
2018-06-27 0 1.280 1.280 1.300 1.270 1.320 1,021,000 1,324,460 1.2972 1.127 1.127 1.145 1.118 1.162 1,159,712 1.1421 -0.78%
2018-06-26 0 1.290 1.280 1.290 1.260 1.300 2,452,000 3,145,840 1.2830 1.136 1.127 1.136 1.109 1.145 2,785,125 1.1295 -0.77%
2018-06-25 0 1.300 1.290 1.300 1.260 1.300 2,394,000 3,090,150 1.2908 1.145 1.136 1.145 1.109 1.145 2,719,246 1.1364 -0.76%
2018-06-22 0 1.310 1.280 1.310 1.270 1.310 967,000 1,253,000 1.2958 1.153 1.127 1.153 1.118 1.153 1,098,375 1.1408 0.00%
2018-06-21 0 1.310 1.310 1.320 1.260 1.320 840,000 1,091,380 1.2993 1.153 1.153 1.162 1.109 1.162 954,121 1.1439 0.00%
2018-06-20 0 1.310 1.310 1.320 1.290 1.330 489,000 639,910 1.3086 1.153 1.153 1.162 1.136 1.171 555,435 1.1521 0.00%
2018-06-19 0 1.310 1.310 1.330 1.290 1.330 1,082,000 1,412,970 1.3059 1.153 1.153 1.171 1.136 1.171 1,228,999 1.1497 -3.68%
2018-06-15 0 1.360 1.360 1.370 1.340 1.400 1,426,000 1,956,370 1.3719 1.197 1.197 1.206 1.180 1.233 1,619,734 1.2078 1.49%
2018-06-14 0 1.340 1.350 1.360 1.300 1.400 2,962,000 3,949,870 1.3335 1.180 1.189 1.197 1.145 1.233 3,364,413 1.1740 -3.60%
2018-06-13 0 1.390 1.380 1.390 1.380 1.400 722,000 1,002,380 1.3883 1.224 1.215 1.224 1.215 1.233 820,090 1.2223 0.00%
2018-06-12 0 1.390 1.380 1.390 1.340 1.420 5,133,000 7,040,290 1.3716 1.224 1.215 1.224 1.180 1.250 5,830,362 1.2075 0.72%
2018-06-11 0 1.380 1.380 1.400 1.380 1.510 3,024,000 4,320,140 1.4286 1.215 1.215 1.233 1.215 1.329 3,434,837 1.2577 -8.00%
2018-06-08 0 1.500 1.500 1.520 1.480 1.520 3,212,000 4,821,770 1.5012 1.321 1.321 1.338 1.303 1.338 3,648,378 1.3216 -1.96%
2018-06-07 0 1.530 1.510 1.520 1.500 1.540 2,110,000 3,189,250 1.5115 1.347 1.329 1.338 1.321 1.356 2,396,662 1.3307 2.00%
2018-06-06 0 1.500 1.500 1.510 1.500 1.570 4,992,000 7,587,965 1.5200 1.321 1.321 1.329 1.321 1.382 5,670,206 1.3382 0.00%
2018-06-05 0 1.500 1.480 1.500 1.440 1.720 16,098,000 24,466,550 1.5199 1.321 1.303 1.321 1.268 1.514 18,285,052 1.3381 -11.24%
2018-06-04 0 1.690 1.680 1.690 1.670 2.040 10,669,000 19,057,595 1.7863 1.488 1.479 1.488 1.470 1.796 12,118,476 1.5726 -21.03%
2018-06-01 0 2.140 2.140 2.220 2.140 2.180 93,000 201,490 2.1666 1.884 1.884 1.954 1.884 1.919 105,635 1.9074 -2.28%
2018-05-31 0 2.190 2.190 2.230 2.190 2.260 306,000 674,130 2.2030 1.928 1.928 1.963 1.928 1.990 347,573 1.9395 1.39%
2018-05-30 0 2.160 2.160 2.170 2.160 2.260 798,000 1,761,880 2.2079 1.902 1.902 1.910 1.902 1.990 906,415 1.9438 -6.90%
2018-05-29 0 2.320 2.300 2.320 2.270 2.330 241,000 556,170 2.3078 2.043 2.025 2.043 1.998 2.051 273,742 2.0317 -1.28%
2018-05-28 0 2.350 2.320 2.350 2.290 2.350 510,000 1,191,060 2.3354 2.069 2.043 2.069 2.016 2.069 579,288 2.0561 -0.84%
2018-05-25 0 2.370 2.330 2.370 2.320 2.410 428,000 1,012,080 2.3647 2.087 2.051 2.087 2.043 2.122 486,147 2.0818 -1.66%
2018-05-24 0 2.410 2.410 2.420 2.340 2.460 355,000 854,210 2.4062 2.122 2.122 2.131 2.060 2.166 403,230 2.1184 2.99%
2018-05-23 0 2.340 2.340 2.370 2.240 2.380 1,600,000 3,728,000 2.3300 2.060 2.060 2.087 1.972 2.095 1,817,374 2.0513 4.46%
2018-05-21 0 2.240 2.240 2.260 2.230 2.370 473,000 1,070,070 2.2623 1.972 1.972 1.990 1.963 2.087 537,261 1.9917 -0.44%
2018-05-18 0 2.250 2.230 2.260 2.230 2.280 259,000 582,610 2.2495 1.981 1.963 1.990 1.963 2.007 294,187 1.9804 -1.32%
2018-05-17 0 2.280 2.240 2.280 2.120 2.290 2,882,000 6,347,070 2.2023 2.007 1.972 2.007 1.866 2.016 3,273,545 1.9389 8.06%
2018-05-16 0 2.110 2.110 2.120 2.100 2.130 175,000 367,540 2.1002 1.858 1.858 1.866 1.849 1.875 198,775 1.8490 0.96%
2018-05-15 0 2.090 2.090 2.110 2.090 2.160 2,691,000 5,690,440 2.1146 1.840 1.840 1.858 1.840 1.902 3,056,596 1.8617 0.00%
2018-05-14 0 2.090 2.090 2.110 2.060 2.210 2,823,000 5,988,260 2.1212 1.840 1.840 1.858 1.814 1.946 3,206,529 1.8675 -0.95%
2018-05-11 0 2.110 2.110 2.130 2.090 2.190 1,618,000 3,429,705 2.1197 1.858 1.858 1.875 1.840 1.928 1,837,819 1.8662 -4.09%
2018-05-10 0 2.200 2.180 2.200 2.160 2.210 764,000 1,673,630 2.1906 1.937 1.919 1.937 1.902 1.946 867,796 1.9286 -0.45%
2018-05-09 0 2.210 2.210 2.220 2.210 2.290 645,000 1,449,470 2.2472 1.946 1.946 1.954 1.946 2.016 732,629 1.9785 -0.90%
2018-05-08 0 2.230 2.230 2.250 2.200 2.270 848,000 1,891,300 2.2303 1.963 1.963 1.981 1.937 1.998 963,208 1.9635 -0.45%
2018-05-07 0 2.240 2.230 2.250 2.230 2.340 836,000 1,901,170 2.2741 1.972 1.963 1.981 1.963 2.060 949,578 2.0021 -2.61%
2018-05-04 0 2.300 2.260 2.300 2.290 2.410 919,000 2,144,590 2.3336 2.025 1.990 2.025 2.016 2.122 1,043,854 2.0545 -1.29%
2018-05-03 0 2.330 2.330 2.340 2.310 2.500 1,419,000 3,356,650 2.3655 2.051 2.051 2.060 2.034 2.201 1,611,783 2.0826 -3.32%
2018-05-02 0 2.410 2.400 2.430 2.400 2.500 604,000 1,472,610 2.4381 2.122 2.113 2.139 2.113 2.201 686,059 2.1465 -1.63%
2018-04-30 0 2.450 2.450 2.470 2.420 2.530 955,000 2,375,515 2.4875 2.157 2.157 2.175 2.131 2.227 1,084,745 2.1899 -2.78%
2018-04-27 0 2.520 2.500 2.520 2.400 2.570 736,000 1,835,510 2.4939 2.219 2.201 2.219 2.113 2.263 835,992 2.1956 5.00%
2018-04-26 0 2.400 2.400 2.430 2.390 2.510 1,703,000 4,163,575 2.4448 2.113 2.113 2.139 2.104 2.210 1,934,367 2.1524 -4.00%
2018-04-25 0 2.500 2.480 2.500 2.400 2.550 2,723,000 6,817,735 2.5038 2.201 2.183 2.201 2.113 2.245 3,092,943 2.2043 -0.79%
2018-04-24 0 2.520 2.480 2.520 2.450 2.540 864,000 2,154,940 2.4941 2.219 2.183 2.219 2.157 2.236 981,382 2.1958 1.20%
2018-04-23 0 2.490 2.490 2.520 2.450 2.670 539,000 1,364,530 2.5316 2.192 2.192 2.219 2.157 2.351 612,228 2.2288 -2.73%
2018-04-20 0 2.560 2.520 2.560 2.500 2.670 551,000 1,415,580 2.5691 2.254 2.219 2.254 2.201 2.351 625,858 2.2618 -0.78%
2018-04-19 0 2.580 2.580 2.610 2.570 2.620 438,000 1,133,570 2.5881 2.271 2.271 2.298 2.263 2.307 497,506 2.2785 -1.15%
2018-04-18 0 2.610 2.560 2.610 2.500 2.680 3,528,000 9,093,025 2.5774 2.298 2.254 2.298 2.201 2.359 4,007,309 2.2691 -2.25%
2018-04-17 0 2.670 2.630 2.670 2.630 2.750 2,403,000 6,448,190 2.6834 2.351 2.315 2.351 2.315 2.421 2,729,468 2.3624 -1.11%
2018-04-16 0 2.700 2.670 2.700 2.620 2.700 1,035,000 2,770,740 2.6770 2.377 2.351 2.377 2.307 2.377 1,175,614 2.3568 0.00%
2018-04-13 0 2.700 2.650 2.700 2.650 2.740 2,021,000 5,462,415 2.7028 2.377 2.333 2.377 2.333 2.412 2,295,570 2.3795 0.00%
2018-04-12 0 2.700 2.660 2.700 2.640 2.710 1,161,000 3,116,330 2.6842 2.377 2.342 2.377 2.324 2.386 1,318,732 2.3631 -0.37%
2018-04-11 0 2.710 2.690 2.710 2.560 2.730 1,809,000 4,866,240 2.6900 2.386 2.368 2.386 2.254 2.403 2,054,768 2.3683 2.65%
2018-04-10 0 2.640 2.640 2.660 2.520 2.640 1,289,000 3,386,350 2.6271 2.324 2.324 2.342 2.219 2.324 1,464,122 2.3129 1.93%
2018-04-09 0 2.590 2.590 2.620 2.540 2.680 692,000 1,796,850 2.5966 2.280 2.280 2.307 2.236 2.359 786,014 2.2860 -0.38%
2018-04-06 0 2.600 2.600 2.640 2.570 2.680 643,000 1,678,880 2.6110 2.289 2.289 2.324 2.263 2.359 730,357 2.2987 -2.99%
2018-04-04 0 2.680 2.650 2.680 2.630 2.740 1,197,000 3,190,860 2.6657 2.359 2.333 2.359 2.315 2.412 1,359,623 2.3469 -0.74%
2018-04-03 0 2.700 2.690 2.700 2.250 2.710 6,237,000 15,631,920 2.5063 2.377 2.368 2.377 1.981 2.386 7,084,350 2.2065 12.97%
2018-03-29 0 2.390 2.390 2.450 2.380 2.540 4,779,000 11,660,900 2.4400 2.104 2.104 2.157 2.095 2.236 5,428,268 2.1482 -4.78%
2018-03-28 0 2.510 2.500 2.520 2.400 2.730 4,474,000 11,476,080 2.5651 2.210 2.201 2.219 2.113 2.403 5,081,832 2.2583 -8.73%
2018-03-27 0 2.750 2.720 2.750 2.660 2.780 852,000 2,322,090 2.7255 2.421 2.395 2.421 2.342 2.447 967,752 2.3995 3.77%
2018-03-26 0 2.650 2.610 2.650 2.560 2.730 1,678,000 4,432,990 2.6418 2.333 2.298 2.333 2.254 2.403 1,905,971 2.3258 -3.64%
2018-03-23 0 2.750 2.700 2.750 2.550 2.750 1,561,000 4,160,430 2.6652 2.421 2.377 2.421 2.245 2.421 1,773,075 2.3464 -0.72%
2018-03-22 0 2.770 2.760 2.790 2.760 2.910 2,148,000 6,054,270 2.8186 2.439 2.430 2.456 2.430 2.562 2,439,824 2.4814 -5.46%
2018-03-21 0 2.930 2.910 2.930 2.910 3.050 1,473,000 4,371,360 2.9677 2.580 2.562 2.580 2.562 2.685 1,673,120 2.6127 -2.33%
2018-03-20 0 3.000 2.970 3.000 2.890 3.070 1,576,000 4,707,460 2.9870 2.641 2.615 2.641 2.544 2.703 1,790,113 2.6297 1.35%
2018-03-19 0 2.960 2.930 2.960 2.810 2.960 1,610,000 4,677,970 2.9056 2.606 2.580 2.606 2.474 2.606 1,828,732 2.5580 0.34%
2018-03-16 0 2.950 2.930 2.950 2.900 3.060 1,974,000 5,848,820 2.9629 2.597 2.580 2.597 2.553 2.694 2,242,185 2.6085 -2.32%
2018-03-15 0 3.020 3.030 3.040 2.920 3.050 930,000 2,794,170 3.0045 2.659 2.668 2.676 2.571 2.685 1,056,349 2.6451 0.67%
2018-03-14 0 3.000 2.980 3.000 2.860 3.030 2,089,000 6,226,700 2.9807 2.641 2.624 2.641 2.518 2.668 2,372,809 2.6242 0.00%
2018-03-13 0 3.000 2.980 3.000 2.930 3.160 3,834,000 11,532,605 3.0080 2.641 2.624 2.641 2.580 2.782 4,354,882 2.6482 2.39%
2018-03-12 0 2.930 2.930 2.950 2.860 3.050 4,330,000 12,937,840 2.9880 2.580 2.580 2.597 2.518 2.685 4,918,268 2.6306 2.45%
2018-03-09 0 2.860 2.850 2.860 2.800 2.940 2,233,000 6,398,720 2.8655 2.518 2.509 2.518 2.465 2.588 2,536,372 2.5228 0.35%
2018-03-08 0 2.850 2.840 2.850 2.840 2.900 516,000 1,487,020 2.8818 2.509 2.500 2.509 2.500 2.553 586,103 2.5371 -1.38%
2018-03-07 0 2.890 2.870 2.890 2.780 2.970 3,993,000 11,407,090 2.8568 2.544 2.527 2.544 2.447 2.615 4,535,484 2.5151 -1.70%
2018-03-06 0 2.940 2.910 2.940 2.600 2.970 10,109,000 28,950,310 2.8638 2.588 2.562 2.588 2.289 2.615 11,482,395 2.5213 14.40%
2018-03-05 0 2.570 2.570 2.590 2.570 2.680 2,576,000 6,755,560 2.6225 2.263 2.263 2.280 2.263 2.359 2,925,972 2.3088 -1.53%
2018-03-02 0 2.610 2.600 2.630 2.560 2.700 2,895,000 7,549,380 2.6077 2.298 2.289 2.315 2.254 2.377 3,288,311 2.2958 -3.69%
2018-03-01 0 2.710 2.700 2.710 2.530 2.750 7,603,000 20,362,720 2.6782 2.386 2.377 2.386 2.227 2.421 8,635,933 2.3579 6.27%
2018-02-28 0 2.550 2.550 2.570 2.420 2.600 3,373,000 8,552,340 2.5355 2.245 2.245 2.263 2.131 2.289 3,831,251 2.2323 4.94%
2018-02-27 0 2.430 2.400 2.430 2.380 2.540 3,092,000 7,559,970 2.4450 2.139 2.113 2.139 2.095 2.236 3,512,075 2.1526 -2.80%
2018-02-26 0 2.500 2.470 2.500 2.460 2.600 1,788,000 4,529,430 2.5332 2.201 2.175 2.201 2.166 2.289 2,030,915 2.2302 -3.10%
2018-02-23 0 2.580 2.560 2.580 2.440 2.640 1,938,000 4,906,380 2.5317 2.271 2.254 2.271 2.148 2.324 2,201,294 2.2289 4.88%
2018-02-22 0 2.460 2.450 2.470 2.440 2.480 577,000 1,421,290 2.4632 2.166 2.157 2.175 2.148 2.183 655,390 2.1686 -0.40%
2018-02-21 0 2.470 2.450 2.480 2.370 2.500 896,000 2,177,700 2.4305 2.175 2.157 2.183 2.087 2.201 1,017,729 2.1398 0.82%
2018-02-20 0 2.450 2.430 2.460 2.370 2.450 1,226,000 2,963,760 2.4174 2.157 2.139 2.166 2.087 2.157 1,392,563 2.1283 -0.41%
2018-02-15 0 2.460 2.440 2.490 2.420 2.490 899,000 2,203,460 2.4510 2.166 2.148 2.192 2.131 2.192 1,021,137 2.1578 2.07%
2018-02-14 0 2.410 2.440 2.450 2.340 2.470 3,599,000 8,741,530 2.4289 2.122 2.148 2.157 2.060 2.175 4,087,955 2.1384 1.26%
2018-02-13 0 2.380 2.370 2.390 2.290 2.430 4,778,000 11,356,395 2.3768 2.095 2.087 2.104 2.016 2.139 5,427,133 2.0925 3.93%
2018-02-12 0 2.290 2.280 2.300 2.120 2.330 3,697,000 8,360,260 2.2614 2.016 2.007 2.025 1.866 2.051 4,199,269 1.9909 3.62%
2018-02-09 0 2.210 2.180 2.210 2.000 2.220 4,107,000 8,476,770 2.0640 1.946 1.919 1.946 1.761 1.954 4,664,971 1.8171 2.79%
2018-02-08 0 2.150 2.150 2.160 2.070 2.250 2,292,000 4,950,650 2.1600 1.893 1.893 1.902 1.822 1.981 2,603,388 1.9016 0.94%
2018-02-07 0 2.130 2.130 2.150 2.130 2.340 2,895,000 6,457,680 2.2306 1.875 1.875 1.893 1.875 2.060 3,288,311 1.9638 -4.48%
2018-02-06 0 2.230 2.220 2.230 2.080 2.300 10,357,000 22,654,380 2.1873 1.963 1.954 1.963 1.831 2.025 11,764,088 1.9257 -7.85%
2018-02-05 0 2.420 2.410 2.420 2.240 2.440 3,089,000 7,356,030 2.3814 2.131 2.122 2.131 1.972 2.148 3,508,667 2.0965 -2.02%
2018-02-02 0 2.470 2.470 2.500 2.420 2.550 1,758,000 4,387,010 2.4955 2.175 2.175 2.201 2.131 2.245 1,996,839 2.1970 -1.59%
2018-02-01 0 2.510 2.510 2.520 2.470 2.560 2,950,000 7,426,270 2.5174 2.210 2.210 2.219 2.175 2.254 3,350,783 2.2163 0.00%
2018-01-31 0 2.510 2.420 2.440 2.420 2.570 3,242,000 8,109,040 2.5012 2.210 2.131 2.148 2.131 2.263 3,682,454 2.2021 0.80%
2018-01-30 0 2.490 2.480 2.500 2.440 2.680 4,000,000 10,147,920 2.5370 2.192 2.183 2.201 2.148 2.359 4,543,435 2.2335 -4.23%
2018-01-29 0 2.600 2.580 2.590 2.520 2.790 5,391,000 14,147,830 2.6243 2.289 2.271 2.280 2.219 2.456 6,123,414 2.3104 -3.35%
2018-01-26 0 2.690 2.690 2.700 2.600 2.810 17,022,000 45,989,160 2.7017 2.368 2.368 2.377 2.289 2.474 19,334,586 2.3786 9.35%
2018-01-25 0 2.460 2.450 2.460 2.240 2.540 6,097,000 14,652,650 2.4033 2.166 2.157 2.166 1.972 2.236 6,925,330 2.1158 6.03%
2018-01-24 0 2.320 2.320 2.330 2.240 2.330 2,073,000 4,752,770 2.2927 2.043 2.043 2.051 1.972 2.051 2,354,635 2.0185 1.31%
2018-01-23 0 2.290 2.270 2.290 2.230 2.330 2,786,000 6,366,790 2.2853 2.016 1.998 2.016 1.963 2.051 3,164,502 2.0119 -0.43%
2018-01-22 0 2.300 2.290 2.300 2.150 2.380 7,008,000 15,662,600 2.2350 2.025 2.016 2.025 1.893 2.095 7,960,097 1.9676 -2.13%
2018-01-19 0 2.350 2.350 2.370 2.330 2.420 2,146,000 5,083,915 2.3690 2.069 2.069 2.087 2.051 2.131 2,437,553 2.0857 -2.89%
2018-01-18 0 2.420 2.400 2.420 2.310 2.430 9,423,000 22,061,865 2.3413 2.131 2.113 2.131 2.034 2.139 10,703,196 2.0612 1.68%
2018-01-17 0 2.380 2.380 2.400 2.380 2.450 3,153,000 7,601,500 2.4109 2.095 2.095 2.113 2.095 2.157 3,581,362 2.1225 -2.06%
2018-01-16 0 2.430 2.430 2.460 2.260 2.540 12,137,000 29,592,170 2.4382 2.139 2.139 2.166 1.990 2.236 13,785,916 2.1466 4.74%
2018-01-15 0 2.320 2.300 2.330 2.200 2.630 28,221,000 69,466,980 2.4615 2.043 2.025 2.051 1.937 2.315 32,055,067 2.1671 7.91%
2018-01-12 0 2.150 2.140 2.150 2.000 2.230 14,264,000 30,262,655 2.1216 1.893 1.884 1.893 1.761 1.963 16,201,888 1.8678 4.37%
2018-01-11 0 2.060 2.060 2.070 1.820 2.130 15,094,000 30,151,600 1.9976 1.814 1.814 1.822 1.602 1.875 17,144,650 1.7587 11.96%
2018-01-10 0 1.840 1.820 1.850 1.780 1.870 1,833,000 3,328,810 1.8160 1.620 1.602 1.629 1.567 1.646 2,082,029 1.5988 3.37%
2018-01-09 0 1.780 1.780 1.790 1.770 1.840 1,158,000 2,092,870 1.8073 1.567 1.567 1.576 1.558 1.620 1,315,324 1.5911 -1.11%
2018-01-08 0 1.800 1.800 1.820 1.770 1.850 1,226,000 2,226,560 1.8161 1.585 1.585 1.602 1.558 1.629 1,392,563 1.5989 0.56%
2018-01-05 0 1.790 1.780 1.790 1.760 1.860 1,816,000 3,286,870 1.8100 1.576 1.567 1.576 1.549 1.638 2,062,719 1.5935 0.00%
2018-01-04 0 1.790 1.790 1.800 1.700 1.800 2,013,000 3,527,290 1.7523 1.576 1.576 1.585 1.497 1.585 2,286,483 1.5427 4.68%
2018-01-03 0 1.710 1.710 1.720 1.650 1.740 1,120,000 1,903,510 1.6996 1.505 1.505 1.514 1.453 1.532 1,272,162 1.4963 2.40%
2018-01-02 0 1.670 1.650 1.670 1.650 1.700 804,000 1,349,520 1.6785 1.470 1.453 1.470 1.453 1.497 913,230 1.4777 0.60%
2017-12-29 0 1.660 1.660 1.670 1.590 1.670 1,790,000 2,904,800 1.6228 1.461 1.461 1.470 1.400 1.470 2,033,187 1.4287 0.00%
2017-12-28 0 1.660 1.650 1.660 1.550 1.740 3,982,000 6,455,890 1.6213 1.461 1.453 1.461 1.365 1.532 4,522,989 1.4274 8.50%
2017-12-27 0 1.530 1.510 1.530 1.520 1.550 1,253,000 1,913,870 1.5274 1.347 1.329 1.347 1.338 1.365 1,423,231 1.3447 0.00%
2017-12-22 0 1.530 1.510 1.530 1.490 1.540 265,000 397,380 1.4995 1.347 1.329 1.347 1.312 1.356 301,003 1.3202 -0.65%
2017-12-21 0 1.540 1.490 1.540 1.510 1.550 139,000 210,650 1.5155 1.356 1.312 1.356 1.329 1.365 157,884 1.3342 1.99%
2017-12-20 0 1.510 1.510 1.540 1.510 1.550 76,000 117,380 1.5445 1.329 1.329 1.356 1.329 1.365 86,325 1.3597 -1.31%
2017-12-19 0 1.530 1.500 1.530 1.480 1.540 731,000 1,092,380 1.4944 1.347 1.321 1.347 1.303 1.356 830,313 1.3156 3.38%
2017-12-18 0 1.480 1.480 1.510 1.480 1.550 464,000 697,150 1.5025 1.303 1.303 1.329 1.303 1.365 527,038 1.3228 -2.63%
2017-12-15 0 1.520 1.490 1.530 1.490 1.560 1,161,000 1,749,380 1.5068 1.338 1.312 1.347 1.312 1.373 1,318,732 1.3266 0.00%
2017-12-14 0 1.520 1.520 1.560 1.500 1.550 363,000 553,630 1.5252 1.338 1.338 1.373 1.321 1.365 412,317 1.3427 -1.30%
2017-12-13 0 1.540 1.540 1.560 1.530 1.550 41,000 63,170 1.5407 1.356 1.356 1.373 1.347 1.365 46,570 1.3564 -0.65%
2017-12-12 0 1.550 1.530 1.550 1.510 1.580 585,000 898,270 1.5355 1.365 1.347 1.365 1.329 1.391 664,477 1.3518 -0.64%
2017-12-11 0 1.560 1.540 1.570 1.530 1.570 122,000 188,670 1.5465 1.373 1.356 1.382 1.347 1.382 138,575 1.3615 1.30%
2017-12-08 0 1.540 1.530 1.550 1.530 1.560 542,000 838,590 1.5472 1.356 1.347 1.365 1.347 1.373 615,635 1.3622 0.65%
2017-12-07 0 1.530 1.510 1.550 1.510 1.560 529,000 813,130 1.5371 1.347 1.329 1.365 1.329 1.373 600,869 1.3533 2.00%
2017-12-06 0 1.500 1.490 1.530 1.490 1.550 1,957,000 2,961,140 1.5131 1.321 1.312 1.347 1.312 1.365 2,222,875 1.3321 -3.23%
2017-12-05 0 1.550 1.550 1.570 1.550 1.630 1,368,000 2,168,850 1.5854 1.365 1.365 1.382 1.365 1.435 1,553,855 1.3958 -4.32%
2017-12-04 0 1.620 1.620 1.650 1.620 1.650 1,012,000 1,662,460 1.6427 1.426 1.426 1.453 1.426 1.453 1,149,489 1.4463 -2.41%
2017-12-01 0 1.660 1.650 1.670 1.580 1.670 2,178,000 3,533,940 1.6226 1.461 1.453 1.470 1.391 1.470 2,473,900 1.4285 4.40%
2017-11-30 0 1.590 1.590 1.610 1.560 1.600 854,000 1,349,970 1.5808 1.400 1.400 1.417 1.373 1.409 970,023 1.3917 1.27%
2017-11-29 0 1.570 1.570 1.580 1.510 1.590 1,658,000 2,576,430 1.5539 1.382 1.382 1.391 1.329 1.400 1,883,254 1.3681 3.97%
2017-11-28 0 1.510 1.510 1.520 1.500 1.530 845,000 1,270,300 1.5033 1.329 1.329 1.338 1.321 1.347 959,801 1.3235 0.00%
2017-11-27 0 1.510 1.510 1.550 1.500 1.550 1,150,000 1,727,820 1.5025 1.329 1.329 1.365 1.321 1.365 1,306,237 1.3227 0.67%
2017-11-24 0 1.500 1.490 1.510 1.490 1.570 477,000 717,200 1.5036 1.321 1.312 1.329 1.312 1.382 541,805 1.3237 0.00%
2017-11-23 0 1.500 1.500 1.520 1.480 1.560 965,000 1,456,700 1.5095 1.321 1.321 1.338 1.303 1.373 1,096,104 1.3290 -2.60%
2017-11-22 0 1.540 1.540 1.560 1.540 1.580 370,000 573,750 1.5507 1.356 1.356 1.373 1.356 1.391 420,268 1.3652 1.05%
2017-11-21 0 1.580 1.580 1.600 1.520 1.630 1,456,000 2,315,720 1.5905 1.342 1.342 1.359 1.291 1.384 1,714,580 1.3506 3.27%
2017-11-20 0 1.530 1.530 1.570 1.490 1.590 4,491,000 6,941,980 1.5458 1.299 1.299 1.333 1.265 1.350 5,288,585 1.3126 4.79%
2017-11-17 0 1.460 1.460 1.480 1.450 1.490 821,000 1,214,480 1.4793 1.240 1.240 1.257 1.231 1.265 966,807 1.2562 0.69%
2017-11-16 0 1.450 1.450 1.460 1.440 1.480 280,000 406,030 1.4501 1.231 1.231 1.240 1.223 1.257 329,727 1.2314 -2.03%
2017-11-15 0 1.480 1.470 1.480 1.410 1.490 1,618,000 2,373,680 1.4670 1.257 1.248 1.257 1.197 1.265 1,905,351 1.2458 4.96%
2017-11-14 0 1.410 1.410 1.420 1.390 1.410 770,000 1,081,580 1.4046 1.197 1.197 1.206 1.180 1.197 906,749 1.1928 0.00%
2017-11-13 0 1.410 1.410 1.420 1.400 1.420 692,000 971,590 1.4040 1.197 1.197 1.206 1.189 1.206 814,897 1.1923 1.44%
2017-11-10 0 1.390 1.380 1.400 1.380 1.410 945,000 1,318,960 1.3957 1.180 1.172 1.189 1.172 1.197 1,112,828 1.1852 -0.71%
2017-11-09 0 1.400 1.390 1.400 1.380 1.400 422,000 587,020 1.3910 1.189 1.180 1.189 1.172 1.189 496,946 1.1813 -0.71%
2017-11-08 0 1.410 1.410 1.420 1.380 1.420 4,665,000 6,528,000 1.3994 1.197 1.197 1.206 1.172 1.206 5,493,486 1.1883 1.44%
2017-11-07 0 1.390 1.380 1.390 1.370 1.410 695,000 968,120 1.3930 1.180 1.172 1.180 1.163 1.197 818,429 1.1829 -0.71%
2017-11-06 0 1.400 1.400 1.410 1.390 1.410 481,000 670,820 1.3946 1.189 1.189 1.197 1.180 1.197 566,424 1.1843 0.72%
2017-11-03 0 1.390 1.390 1.400 1.390 1.410 356,000 499,710 1.4037 1.180 1.180 1.189 1.180 1.197 419,224 1.1920 -0.71%
2017-11-02 0 1.400 1.400 1.410 1.390 1.410 958,000 1,337,700 1.3963 1.189 1.189 1.197 1.180 1.197 1,128,137 1.1858 0.72%
2017-11-01 0 1.390 1.390 1.410 1.390 1.410 468,000 654,670 1.3989 1.180 1.180 1.197 1.180 1.197 551,115 1.1879 0.00%
2017-10-31 0 1.390 1.390 1.400 1.390 1.410 170,000 236,900 1.3935 1.180 1.180 1.189 1.180 1.197 200,191 1.1834 -0.71%
2017-10-30 0 1.400 1.390 1.410 1.390 1.420 232,000 325,380 1.4025 1.189 1.180 1.197 1.180 1.206 273,202 1.1910 0.00%
2017-10-27 0 1.400 1.380 1.400 1.380 1.410 29,000 40,480 1.3959 1.189 1.172 1.189 1.172 1.197 34,150 1.1853 0.72%
2017-10-26 0 1.390 1.390 1.420 1.380 1.390 171,000 237,210 1.3872 1.180 1.180 1.206 1.172 1.180 201,369 1.1780 -1.42%
2017-10-25 0 1.410 1.400 1.410 1.410 1.420 65,000 92,150 1.4177 1.197 1.189 1.197 1.197 1.206 76,544 1.2039 1.44%
2017-10-24 0 1.390 1.390 1.400 1.390 1.400 604,000 842,860 1.3955 1.180 1.180 1.189 1.180 1.189 711,268 1.1850 -0.71%
2017-10-23 0 1.400 1.390 1.400 1.400 1.420 559,000 784,560 1.4035 1.189 1.180 1.189 1.189 1.206 658,276 1.1918 -0.71%
2017-10-20 0 1.410 1.400 1.410 1.390 1.410 91,000 127,510 1.4012 1.197 1.189 1.197 1.180 1.197 107,161 1.1899 0.71%
2017-10-19 0 1.400 1.400 1.420 1.400 1.420 503,000 707,540 1.4066 1.189 1.189 1.206 1.189 1.206 592,331 1.1945 0.00%
2017-10-18 0 1.400 1.400 1.430 1.400 1.410 114,000 159,620 1.4002 1.189 1.189 1.214 1.189 1.197 134,246 1.1890 -0.71%
2017-10-17 0 1.410 1.410 1.440 1.410 1.430 149,000 212,020 1.4230 1.197 1.197 1.223 1.197 1.214 175,462 1.2084 -0.70%
2017-10-16 0 1.420 1.390 1.420 1.380 1.420 420,000 589,330 1.4032 1.206 1.180 1.206 1.172 1.206 494,590 1.1916 1.43%
2017-10-13 0 1.400 1.400 1.420 1.390 1.420 332,000 468,280 1.4105 1.189 1.189 1.206 1.180 1.206 390,962 1.1978 0.00%
2017-10-12 0 1.400 1.400 1.410 1.380 1.400 531,000 740,930 1.3953 1.189 1.189 1.197 1.172 1.189 625,304 1.1849 0.00%
2017-10-11 0 1.400 1.400 1.410 1.400 1.450 118,000 166,050 1.4072 1.189 1.189 1.197 1.189 1.231 138,956 1.1950 0.72%
2017-10-10 0 1.390 1.380 1.420 1.380 1.400 216,000 300,860 1.3929 1.180 1.172 1.206 1.172 1.189 254,361 1.1828 0.00%
2017-10-09 0 1.390 1.390 1.420 1.380 1.430 920,556 1,298,129 1.4102 1.180 1.180 1.206 1.172 1.214 1,084,043 1.1975 -0.71%
2017-10-06 0 1.400 1.400 1.410 1.380 1.410 346,000 483,870 1.3985 1.189 1.189 1.197 1.172 1.197 407,448 1.1876 -0.71%
2017-10-04 0 1.410 1.410 1.430 1.390 1.430 173,000 243,610 1.4082 1.197 1.197 1.214 1.180 1.214 203,724 1.1958 0.00%
2017-10-03 0 1.410 1.400 1.430 1.400 1.410 40,000 56,380 1.4095 1.197 1.189 1.214 1.189 1.197 47,104 1.1969 0.00%
2017-09-29 0 1.410 1.400 1.410 1.400 1.410 325,000 457,000 1.4062 1.197 1.189 1.197 1.189 1.197 382,719 1.1941 0.71%
2017-09-28 0 1.400 1.400 1.410 1.390 1.410 4,335,000 6,071,780 1.4006 1.189 1.189 1.197 1.180 1.197 5,104,880 1.1894 0.72%
2017-09-27 0 1.390 1.390 1.400 1.370 1.400 178,000 245,920 1.3816 1.180 1.180 1.189 1.163 1.189 209,612 1.1732 0.72%
2017-09-26 0 1.380 1.370 1.380 1.370 1.380 158,000 217,790 1.3784 1.172 1.163 1.172 1.163 1.172 186,060 1.1705 0.00%
2017-09-25 0 1.380 1.360 1.380 1.380 1.430 175,000 245,420 1.4024 1.172 1.155 1.172 1.172 1.214 206,079 1.1909 -1.43%
2017-09-22 0 1.400 1.400 1.410 1.390 1.410 147,000 206,150 1.4024 1.189 1.189 1.197 1.180 1.197 173,107 1.1909 -0.71%
2017-09-21 0 1.410 1.410 1.420 1.390 1.420 731,000 1,026,730 1.4046 1.197 1.197 1.206 1.180 1.206 860,823 1.1927 -0.70%
2017-09-20 0 1.420 1.410 1.420 1.400 1.420 667,000 936,340 1.4038 1.206 1.197 1.206 1.189 1.206 785,457 1.1921 1.43%
2017-09-19 0 1.400 1.380 1.400 1.390 1.400 105,000 146,560 1.3958 1.189 1.172 1.189 1.180 1.189 123,648 1.1853 0.00%
2017-09-18 0 1.400 1.390 1.400 1.350 1.400 242,000 331,720 1.3707 1.189 1.180 1.189 1.146 1.189 284,978 1.1640 0.72%
2017-09-15 0 1.390 1.390 1.400 1.390 1.460 1,053,000 1,505,140 1.4294 1.180 1.180 1.189 1.180 1.240 1,240,009 1.2138 -1.42%
2017-09-14 0 1.410 1.400 1.410 1.360 1.450 2,040,000 2,839,930 1.3921 1.197 1.189 1.197 1.155 1.231 2,402,296 1.1822 5.22%
2017-09-13 0 1.340 1.340 1.350 1.310 1.350 552,000 729,160 1.3209 1.138 1.138 1.146 1.112 1.146 650,033 1.1217 2.29%
2017-09-12 0 1.310 1.310 1.330 1.310 1.340 432,000 571,640 1.3232 1.112 1.112 1.129 1.112 1.138 508,722 1.1237 -1.50%
2017-09-11 0 1.330 1.330 1.340 1.330 1.340 371,000 495,810 1.3364 1.129 1.129 1.138 1.129 1.138 436,888 1.1349 0.76%
2017-09-08 0 1.320 1.320 1.340 1.300 1.340 2,512,000 3,316,310 1.3202 1.121 1.121 1.138 1.104 1.138 2,958,122 1.1211 -1.49%
2017-09-07 0 1.340 1.340 1.350 1.340 1.350 174,000 233,930 1.3444 1.138 1.138 1.146 1.138 1.146 204,902 1.1417 -0.74%
2017-09-06 0 1.350 1.340 1.350 1.330 1.360 261,000 351,640 1.3473 1.146 1.138 1.146 1.129 1.155 307,353 1.1441 -2.17%
2017-09-05 0 1.380 1.350 1.380 1.340 1.390 874,000 1,196,260 1.3687 1.172 1.146 1.172 1.138 1.180 1,029,219 1.1623 2.99%
2017-09-04 0 1.340 1.340 1.350 1.330 1.360 602,000 808,250 1.3426 1.138 1.138 1.146 1.129 1.155 708,913 1.1401 -0.74%
2017-09-01 0 1.350 1.350 1.360 1.340 1.360 343,000 462,280 1.3478 1.146 1.146 1.155 1.138 1.155 403,916 1.1445 0.00%
2017-08-31 0 1.350 1.340 1.350 1.340 1.370 430,000 583,140 1.3561 1.146 1.138 1.146 1.138 1.163 506,366 1.1516 2.27%
2017-08-30 0 1.320 1.320 1.330 1.310 1.330 729,000 961,820 1.3194 1.121 1.121 1.129 1.112 1.129 858,468 1.1204 -0.75%
2017-08-29 0 1.330 1.330 1.340 1.300 1.370 725,000 967,950 1.3351 1.129 1.129 1.138 1.104 1.163 853,757 1.1338 -1.48%
2017-08-28 0 1.350 1.320 1.350 1.310 1.350 252,000 332,490 1.3194 1.146 1.121 1.146 1.112 1.146 296,754 1.1204 1.50%
2017-08-25 0 1.330 1.330 1.350 1.320 1.340 208,000 276,070 1.3273 1.129 1.129 1.146 1.121 1.138 244,940 1.1271 -0.75%
2017-08-24 0 1.340 1.340 1.350 1.340 1.360 755,000 1,017,980 1.3483 1.138 1.138 1.146 1.138 1.155 889,085 1.1450 -0.74%
2017-08-22 0 1.350 1.340 1.350 1.320 1.360 851,000 1,138,590 1.3379 1.146 1.138 1.146 1.121 1.155 1,002,134 1.1362 2.27%
2017-08-21 0 1.320 1.320 1.330 1.310 1.320 290,000 382,660 1.3195 1.121 1.121 1.129 1.112 1.121 341,503 1.1205 0.00%
2017-08-18 0 1.320 1.320 1.330 1.290 1.320 490,000 641,100 1.3084 1.121 1.121 1.129 1.095 1.121 577,022 1.1110 0.76%
2017-08-17 0 1.310 1.310 1.330 1.300 1.310 862,000 1,129,120 1.3099 1.112 1.112 1.129 1.104 1.112 1,015,088 1.1123 0.00%
2017-08-16 0 1.310 1.310 1.320 1.280 1.320 520,000 675,110 1.2983 1.112 1.112 1.121 1.087 1.121 612,350 1.1025 0.77%
2017-08-15 0 1.300 1.300 1.310 1.290 1.320 329,000 427,930 1.3007 1.104 1.104 1.112 1.095 1.121 387,429 1.1045 -0.76%
2017-08-14 0 1.310 1.300 1.310 1.290 1.340 794,000 1,034,910 1.3034 1.112 1.104 1.112 1.095 1.138 935,011 1.1068 0.77%
2017-08-11 0 1.300 1.300 1.330 1.290 1.370 1,839,370 2,416,934 1.3140 1.104 1.104 1.129 1.095 1.163 2,166,035 1.1158 -1.52%
2017-08-10 0 1.320 1.320 1.350 1.320 1.370 504,000 678,600 1.3464 1.121 1.121 1.146 1.121 1.163 593,508 1.1434 -2.94%
2017-08-09 0 1.360 1.340 1.360 1.340 1.380 682,000 923,150 1.3536 1.155 1.138 1.155 1.138 1.172 803,121 1.1495 -1.45%
2017-08-08 0 1.380 1.360 1.380 1.350 1.380 232,000 316,670 1.3650 1.172 1.155 1.172 1.146 1.172 273,202 1.1591 1.47%
2017-08-07 0 1.360 1.360 1.370 1.340 1.370 363,000 494,230 1.3615 1.155 1.155 1.163 1.138 1.163 427,467 1.1562 0.00%
2017-08-04 0 1.360 1.350 1.360 1.320 1.370 175,000 236,610 1.3521 1.155 1.146 1.155 1.121 1.163 206,079 1.1482 3.03%
2017-08-03 0 1.320 1.320 1.330 1.320 1.360 320,000 428,640 1.3395 1.121 1.121 1.129 1.121 1.155 376,831 1.1375 -0.75%
2017-08-02 0 1.330 1.310 1.330 1.300 1.330 331,000 435,060 1.3144 1.129 1.112 1.129 1.104 1.129 389,784 1.1162 -2.21%
2017-08-01 0 1.360 1.360 1.370 1.290 1.360 3,896,000 5,130,330 1.3168 1.155 1.155 1.163 1.095 1.155 4,587,915 1.1182 0.00%
2017-07-31 0 1.360 1.360 1.380 1.350 1.420 952,000 1,309,730 1.3758 1.155 1.155 1.172 1.146 1.206 1,121,072 1.1683 -4.23%
2017-07-28 0 1.420 1.420 1.430 1.370 1.460 2,905,000 4,100,910 1.4117 1.206 1.206 1.214 1.163 1.240 3,420,917 1.1988 -5.96%
2017-07-27 0 1.510 1.510 1.520 1.490 1.520 198,000 299,100 1.5106 1.282 1.282 1.291 1.265 1.291 233,164 1.2828 0.67%
2017-07-26 0 1.500 1.500 1.510 1.490 1.510 226,000 339,090 1.5004 1.274 1.274 1.282 1.265 1.282 266,137 1.2741 -0.66%
2017-07-25 0 1.510 1.500 1.510 1.500 1.520 14,000 21,170 1.5121 1.282 1.274 1.282 1.274 1.291 16,486 1.2841 0.67%
2017-07-24 0 1.500 1.500 1.510 1.490 1.510 326,000 489,610 1.5019 1.274 1.274 1.282 1.265 1.282 383,896 1.2754 0.00%
2017-07-21 0 1.500 1.500 1.510 1.490 1.540 586,000 888,370 1.5160 1.274 1.274 1.282 1.265 1.308 690,071 1.2874 -2.60%
2017-07-20 0 1.540 1.530 1.540 1.520 1.560 1,519,000 2,343,490 1.5428 1.308 1.299 1.308 1.291 1.325 1,788,769 1.3101 1.32%
2017-07-19 0 1.520 1.520 1.530 1.500 1.520 751,000 1,132,730 1.5083 1.291 1.291 1.299 1.274 1.291 884,375 1.2808 1.33%
2017-07-18 0 1.500 1.500 1.510 1.480 1.510 352,000 526,060 1.4945 1.274 1.274 1.282 1.257 1.282 414,514 1.2691 -0.66%
2017-07-17 0 1.510 1.500 1.510 1.490 1.510 1,071,000 1,610,470 1.5037 1.282 1.274 1.282 1.265 1.282 1,261,206 1.2769 -1.31%
2017-07-14 0 1.530 1.520 1.530 1.510 1.540 30,000 45,670 1.5223 1.299 1.291 1.299 1.282 1.308 35,328 1.2927 0.00%
2017-07-13 0 1.530 1.510 1.530 1.500 1.530 228,000 345,410 1.5150 1.299 1.282 1.299 1.274 1.299 268,492 1.2865 1.32%
2017-07-12 0 1.510 1.510 1.520 1.500 1.550 983,000 1,491,560 1.5174 1.282 1.282 1.291 1.274 1.316 1,157,577 1.2885 -2.58%
2017-07-11 0 1.550 1.530 1.550 1.510 1.550 1,347,000 2,067,220 1.5347 1.316 1.299 1.316 1.282 1.316 1,586,222 1.3032 1.31%
2017-07-10 0 1.530 1.510 1.530 1.490 1.530 572,000 864,310 1.5110 1.299 1.282 1.299 1.265 1.299 673,585 1.2831 1.32%
2017-07-07 0 1.510 1.500 1.510 1.480 1.520 181,000 271,380 1.4993 1.282 1.274 1.282 1.257 1.291 213,145 1.2732 2.72%
2017-07-06 0 1.470 1.480 1.490 1.460 1.490 530,000 783,730 1.4787 1.248 1.257 1.265 1.240 1.265 624,126 1.2557 -1.34%
2017-07-05 0 1.490 1.480 1.500 1.430 1.530 923,000 1,366,050 1.4800 1.265 1.257 1.274 1.214 1.299 1,086,921 1.2568 4.20%
2017-07-04 0 1.430 1.430 1.450 1.420 1.440 965,000 1,378,770 1.4288 1.214 1.214 1.231 1.206 1.223 1,136,380 1.2133 -1.38%
2017-07-03 0 1.450 1.430 1.450 1.430 1.450 71,000 102,700 1.4465 1.231 1.214 1.231 1.214 1.231 83,609 1.2283 0.69%
2017-06-30 0 1.440 1.440 1.450 1.430 1.450 430,000 619,020 1.4396 1.223 1.223 1.231 1.214 1.231 506,366 1.2225 0.00%
2017-06-29 0 1.440 1.440 1.450 1.420 1.470 732,000 1,058,510 1.4461 1.223 1.223 1.231 1.206 1.248 862,000 1.2280 0.00%
2017-06-28 0 1.440 1.420 1.440 1.410 1.490 432,000 616,820 1.4278 1.223 1.206 1.223 1.197 1.265 508,722 1.2125 0.70%
2017-06-27 0 1.430 1.430 1.450 1.410 1.460 593,000 854,300 1.4406 1.214 1.214 1.231 1.197 1.240 698,315 1.2234 -2.72%
2017-06-26 0 1.470 1.420 1.470 1.410 1.490 252,000 362,870 1.4400 1.248 1.206 1.248 1.197 1.265 296,754 1.2228 4.26%
2017-06-23 0 1.410 1.400 1.410 1.390 1.410 461,000 647,670 1.4049 1.197 1.189 1.197 1.180 1.197 542,872 1.1930 1.44%
2017-06-22 0 1.390 1.390 1.420 1.390 1.420 985,000 1,386,350 1.4075 1.180 1.180 1.206 1.180 1.206 1,159,932 1.1952 -1.42%
2017-06-21 0 1.410 1.410 1.420 1.390 1.420 297,000 417,980 1.4073 1.197 1.197 1.206 1.180 1.206 349,746 1.1951 0.71%
2017-06-20 0 1.400 1.400 1.410 1.400 1.430 446,000 628,340 1.4088 1.189 1.189 1.197 1.189 1.214 525,208 1.1964 -2.10%
2017-06-19 0 1.430 1.430 1.440 1.390 1.440 1,322,000 1,862,940 1.4092 1.214 1.214 1.223 1.180 1.223 1,556,782 1.1967 -1.38%
2017-06-16 0 1.450 1.440 1.450 1.440 1.460 195,000 283,070 1.4516 1.231 1.223 1.231 1.223 1.240 229,631 1.2327 0.00%
2017-06-15 0 1.450 1.450 1.460 1.440 1.480 643,000 940,020 1.4619 1.231 1.231 1.240 1.223 1.257 757,194 1.2415 0.28%
2017-06-14 0 1.490 1.490 1.500 1.490 1.510 437,000 655,060 1.4990 1.228 1.228 1.236 1.228 1.244 530,268 1.2353 -0.67%
2017-06-13 0 1.500 1.500 1.510 1.500 1.520 317,000 477,170 1.5053 1.236 1.236 1.244 1.236 1.253 384,657 1.2405 0.00%
2017-06-12 0 1.500 1.500 1.510 1.490 1.510 414,000 623,210 1.5053 1.236 1.236 1.244 1.228 1.244 502,360 1.2406 -0.66%
2017-06-09 0 1.510 1.500 1.510 1.490 1.510 228,000 342,950 1.5042 1.244 1.236 1.244 1.228 1.244 276,662 1.2396 0.67%
2017-06-08 0 1.500 1.490 1.510 1.490 1.510 221,000 331,870 1.5017 1.236 1.228 1.244 1.228 1.244 268,168 1.2375 0.67%
2017-06-07 0 1.490 1.490 1.510 1.470 1.510 1,205,000 1,804,530 1.4975 1.228 1.228 1.244 1.211 1.244 1,462,182 1.2341 -1.97%
2017-06-06 0 1.520 1.490 1.520 1.480 1.560 926,000 1,408,730 1.5213 1.253 1.228 1.253 1.220 1.286 1,123,635 1.2537 -1.30%
2017-06-05 0 1.540 1.520 1.550 1.520 1.580 497,000 766,790 1.5428 1.269 1.253 1.277 1.253 1.302 603,074 1.2715 -2.53%
2017-06-02 0 1.580 1.580 1.590 1.580 1.590 323,000 510,440 1.5803 1.302 1.302 1.310 1.302 1.310 391,938 1.3024 0.00%
2017-06-01 0 1.580 1.570 1.580 1.550 1.590 4,161,000 6,541,620 1.5721 1.302 1.294 1.302 1.277 1.310 5,049,078 1.2956 1.28%
2017-05-31 0 1.560 1.550 1.590 1.550 1.600 202,000 318,010 1.5743 1.286 1.277 1.310 1.277 1.319 245,113 1.2974 -1.27%
2017-05-29 0 1.580 1.540 1.580 1.540 1.580 5,000 7,770 1.5540 1.302 1.269 1.302 1.269 1.302 6,067 1.2807 0.64%
2017-05-26 0 1.570 1.550 1.580 1.550 1.570 449,000 699,840 1.5587 1.294 1.277 1.302 1.277 1.294 544,830 1.2845 0.00%
2017-05-25 0 1.570 1.560 1.570 1.550 1.580 520,000 815,250 1.5678 1.294 1.286 1.294 1.277 1.302 630,983 1.2920 -1.26%
2017-05-24 0 1.590 1.580 1.590 1.580 1.600 185,000 293,900 1.5886 1.310 1.302 1.310 1.302 1.319 224,484 1.3092 0.00%
2017-05-23 0 1.590 1.580 1.590 1.570 1.630 826,000 1,314,710 1.5917 1.310 1.302 1.310 1.294 1.343 1,002,292 1.3117 -2.45%
2017-05-22 0 1.630 1.620 1.630 1.610 1.670 384,000 629,380 1.6390 1.343 1.335 1.343 1.327 1.376 465,957 1.3507 -1.81%
2017-05-19 0 1.660 1.650 1.660 1.640 1.670 168,000 278,230 1.6561 1.368 1.360 1.368 1.352 1.376 203,856 1.3648 -1.19%
2017-05-18 0 1.680 1.670 1.680 1.660 1.690 383,000 642,500 1.6775 1.385 1.376 1.385 1.368 1.393 464,743 1.3825 0.00%
2017-05-17 0 1.680 1.660 1.680 1.660 1.690 197,000 331,090 1.6807 1.385 1.368 1.385 1.368 1.393 239,046 1.3851 0.00%
2017-05-16 0 1.680 1.670 1.680 1.670 1.700 269,000 452,930 1.6838 1.385 1.376 1.385 1.376 1.401 326,412 1.3876 0.60%
2017-05-15 0 1.670 1.670 1.680 1.670 1.690 113,000 189,120 1.6736 1.376 1.376 1.385 1.376 1.393 137,117 1.3793 0.00%
2017-05-12 0 1.670 1.660 1.670 1.660 1.690 224,000 375,740 1.6774 1.376 1.368 1.376 1.368 1.393 271,808 1.3824 -1.76%
2017-05-11 0 1.700 1.680 1.700 1.680 1.700 173,000 292,060 1.6882 1.401 1.385 1.401 1.385 1.401 209,923 1.3913 -0.58%
2017-05-10 0 1.710 1.700 1.710 1.700 1.730 297,000 507,830 1.7099 1.409 1.401 1.409 1.401 1.426 360,388 1.4091 0.00%
2017-05-09 0 1.710 1.700 1.730 1.680 1.730 8,727,000 14,837,000 1.7001 1.409 1.401 1.426 1.385 1.426 10,589,595 1.4011 1.79%
2017-05-08 0 1.680 1.670 1.680 1.660 1.680 3,131,000 5,259,080 1.6797 1.385 1.376 1.385 1.368 1.385 3,799,246 1.3842 0.00%
2017-05-05 0 1.680 1.670 1.680 1.670 1.700 349,000 587,080 1.6822 1.385 1.376 1.385 1.376 1.401 423,487 1.3863 -1.75%
2017-05-04 0 1.710 1.700 1.710 1.690 1.730 415,000 709,120 1.7087 1.409 1.401 1.409 1.393 1.426 503,573 1.4082 0.00%
2017-05-02 0 1.710 1.700 1.720 1.690 1.760 10,921,000 18,607,760 1.7039 1.409 1.401 1.417 1.393 1.450 13,251,858 1.4042 0.59%
2017-04-28 0 1.700 1.690 1.700 1.680 1.700 255,000 433,020 1.6981 1.401 1.393 1.401 1.385 1.401 309,424 1.3994 0.59%
2017-04-27 0 1.690 1.690 1.700 1.690 1.700 146,000 248,100 1.6993 1.393 1.393 1.401 1.393 1.401 177,161 1.4004 -1.17%
2017-04-26 0 1.710 1.700 1.710 1.700 1.710 955,000 1,625,190 1.7018 1.409 1.401 1.409 1.401 1.409 1,158,825 1.4024 1.18%
2017-04-25 0 1.690 1.690 1.700 1.680 1.710 484,000 823,100 1.7006 1.393 1.393 1.401 1.385 1.409 587,300 1.4015 0.00%
2017-04-24 0 1.690 1.690 1.700 1.690 1.700 487,000 827,510 1.6992 1.393 1.393 1.401 1.393 1.401 590,940 1.4003 -0.59%
2017-04-21 0 1.700 1.700 1.710 1.690 1.720 352,000 599,100 1.7020 1.401 1.401 1.409 1.393 1.417 427,127 1.4026 -0.58%
2017-04-20 0 1.710 1.700 1.720 1.700 1.740 1,108,000 1,906,250 1.7204 1.409 1.401 1.417 1.401 1.434 1,344,479 1.4178 -1.72%
2017-04-19 0 1.740 1.730 1.740 1.720 1.750 183,000 317,170 1.7332 1.434 1.426 1.434 1.417 1.442 222,058 1.4283 -0.57%
2017-04-18 0 1.750 1.740 1.750 1.720 1.750 505,000 880,970 1.7445 1.442 1.434 1.442 1.417 1.442 612,782 1.4377 1.74%
2017-04-13 0 1.720 1.720 1.730 1.710 1.740 553,000 953,650 1.7245 1.417 1.417 1.426 1.409 1.434 671,026 1.4212 0.58%
2017-04-12 0 1.710 1.700 1.720 1.690 1.740 600,000 1,027,360 1.7123 1.409 1.401 1.417 1.393 1.434 728,057 1.4111 -1.72%
2017-04-11 0 1.740 1.710 1.740 1.710 1.780 423,000 733,170 1.7333 1.434 1.409 1.434 1.409 1.467 513,280 1.4284 0.00%
2017-04-10 0 1.740 1.720 1.740 1.710 1.760 1,643,000 2,840,410 1.7288 1.434 1.417 1.434 1.409 1.450 1,993,664 1.4247 -1.14%
2017-04-07 0 1.760 1.750 1.760 1.750 1.790 1,191,000 2,101,030 1.7641 1.450 1.442 1.450 1.442 1.475 1,445,194 1.4538 -1.12%
2017-04-06 0 1.780 1.770 1.780 1.760 1.790 483,000 857,350 1.7751 1.467 1.459 1.467 1.450 1.475 586,086 1.4628 1.14%
2017-04-05 0 1.760 1.750 1.760 1.750 1.790 1,666,000 2,941,910 1.7659 1.450 1.442 1.450 1.442 1.475 2,021,573 1.4553 0.57%
2017-04-03 0 1.750 1.750 1.760 1.710 1.760 1,504,000 2,618,120 1.7408 1.442 1.442 1.450 1.409 1.450 1,824,997 1.4346 0.00%
2017-03-31 0 1.750 1.740 1.750 1.720 1.810 1,645,000 2,851,030 1.7331 1.442 1.434 1.442 1.417 1.492 1,996,091 1.4283 -0.57%
2017-03-30 0 1.760 1.750 1.760 1.750 1.780 1,289,000 2,271,680 1.7624 1.450 1.442 1.450 1.442 1.467 1,564,110 1.4524 -1.68%
2017-03-29 0 1.790 1.780 1.790 1.760 1.840 1,050,000 1,881,840 1.7922 1.475 1.467 1.475 1.450 1.516 1,274,100 1.4770 1.13%
2017-03-28 0 1.770 1.770 1.780 1.730 1.840 3,772,000 6,736,930 1.7860 1.459 1.459 1.467 1.426 1.516 4,577,054 1.4719 -6.35%
2017-03-27 0 1.890 1.880 1.890 1.850 1.930 2,967,000 5,622,410 1.8950 1.558 1.549 1.558 1.525 1.591 3,600,244 1.5617 -0.53%
2017-03-24 0 1.900 1.890 1.900 1.860 1.930 6,106,000 11,558,830 1.8930 1.566 1.558 1.566 1.533 1.591 7,409,198 1.5601 2.70%
2017-03-23 0 1.850 1.850 1.860 1.800 1.870 3,945,000 7,265,970 1.8418 1.525 1.525 1.533 1.483 1.541 4,786,978 1.5179 2.78%
2017-03-22 0 1.800 1.800 1.810 1.760 1.830 507,000 906,870 1.7887 1.483 1.483 1.492 1.450 1.508 615,209 1.4741 -1.64%
2017-03-21 0 1.830 1.810 1.840 1.800 1.830 539,000 979,740 1.8177 1.508 1.492 1.516 1.483 1.508 654,038 1.4980 0.00%
2017-03-20 0 1.830 1.820 1.830 1.810 1.840 2,471,000 4,516,220 1.8277 1.508 1.500 1.508 1.492 1.516 2,998,383 1.5062 2.23%
2017-03-17 0 1.790 1.790 1.800 1.790 1.860 587,000 1,071,090 1.8247 1.475 1.475 1.483 1.475 1.533 712,283 1.5037 -2.72%
2017-03-16 0 1.840 1.830 1.840 1.780 1.870 2,423,000 4,420,750 1.8245 1.516 1.508 1.516 1.467 1.541 2,940,139 1.5036 3.95%
2017-03-15 0 1.770 1.770 1.780 1.730 1.820 347,000 625,390 1.8023 1.459 1.459 1.467 1.426 1.500 421,060 1.4853 -2.75%
2017-03-14 0 1.820 1.810 1.820 1.790 1.820 986,000 1,785,230 1.8106 1.500 1.492 1.500 1.475 1.500 1,196,441 1.4921 2.25%
2017-03-13 0 1.780 1.780 1.790 1.770 1.840 1,147,000 2,075,290 1.8093 1.467 1.467 1.475 1.459 1.516 1,391,803 1.4911 -1.11%
2017-03-10 0 1.800 1.790 1.800 1.700 1.800 2,022,000 3,569,810 1.7655 1.483 1.475 1.483 1.401 1.483 2,453,554 1.4550 5.88%
2017-03-09 0 1.700 1.700 1.720 1.700 1.740 323,000 556,670 1.7234 1.401 1.401 1.417 1.401 1.434 391,938 1.4203 -2.30%
2017-03-08 0 1.740 1.740 1.750 1.680 1.750 1,749,000 3,008,270 1.7200 1.434 1.434 1.442 1.385 1.442 2,122,287 1.4175 2.96%
2017-03-07 0 1.690 1.690 1.710 1.650 1.700 490,000 822,140 1.6778 1.393 1.393 1.409 1.360 1.401 594,580 1.3827 0.60%
2017-03-06 0 1.680 1.670 1.690 1.670 1.710 232,000 389,770 1.6800 1.385 1.376 1.393 1.376 1.409 281,516 1.3845 0.00%
2017-03-03 0 1.680 1.660 1.680 1.650 1.680 46,000 76,140 1.6552 1.385 1.368 1.385 1.360 1.385 55,818 1.3641 0.60%
2017-03-02 0 1.670 1.660 1.670 1.660 1.690 440,000 738,450 1.6783 1.376 1.368 1.376 1.368 1.393 533,909 1.3831 -1.18%
2017-03-01 0 1.690 1.680 1.690 1.670 1.690 463,000 777,490 1.6792 1.393 1.385 1.393 1.376 1.393 561,818 1.3839 0.00%
2017-02-28 0 1.690 1.680 1.690 1.660 1.700 211,000 354,850 1.6818 1.393 1.385 1.393 1.368 1.401 256,034 1.3860 1.81%
2017-02-27 0 1.660 1.650 1.660 1.650 1.660 148,000 244,480 1.6519 1.368 1.360 1.368 1.360 1.368 179,587 1.3613 0.61%
2017-02-24 0 1.650 1.640 1.660 1.620 1.650 843,000 1,374,290 1.6302 1.360 1.352 1.368 1.335 1.360 1,022,921 1.3435 1.23%
2017-02-23 0 1.630 1.630 1.640 1.620 1.650 373,000 610,360 1.6364 1.343 1.343 1.352 1.335 1.360 452,609 1.3485 0.00%
2017-02-22 0 1.630 1.630 1.650 1.630 1.670 1,296,000 2,133,410 1.6461 1.343 1.343 1.360 1.343 1.376 1,572,604 1.3566 0.00%
2017-02-21 0 1.630 1.630 1.640 1.630 1.640 1,081,000 1,770,200 1.6376 1.343 1.343 1.352 1.343 1.352 1,311,717 1.3495 -0.61%
2017-02-20 0 1.640 1.640 1.650 1.640 1.680 2,194,000 3,639,900 1.6590 1.352 1.352 1.360 1.352 1.385 2,662,263 1.3672 -2.38%
2017-02-17 0 1.680 1.680 1.690 1.680 1.710 417,000 706,100 1.6933 1.385 1.385 1.393 1.385 1.409 506,000 1.3955 -1.18%
2017-02-16 0 1.700 1.700 1.710 1.680 1.740 646,000 1,100,320 1.7033 1.401 1.401 1.409 1.385 1.434 783,875 1.4037 -2.30%
2017-02-15 0 1.740 1.720 1.740 1.710 1.750 294,000 509,940 1.7345 1.434 1.417 1.434 1.409 1.442 356,748 1.4294 0.58%
2017-02-14 0 1.730 1.720 1.730 1.720 1.750 529,000 917,210 1.7339 1.426 1.417 1.426 1.417 1.442 641,904 1.4289 -0.57%
2017-02-13 0 1.740 1.730 1.750 1.740 1.760 196,000 341,860 1.7442 1.434 1.426 1.442 1.434 1.450 237,832 1.4374 -0.57%
2017-02-10 0 1.750 1.740 1.750 1.730 1.750 128,000 223,260 1.7442 1.442 1.434 1.442 1.426 1.442 155,319 1.4374 0.00%
2017-02-09 0 1.750 1.740 1.750 1.720 1.750 384,000 669,870 1.7445 1.442 1.434 1.442 1.417 1.442 465,957 1.4376 1.16%
2017-02-08 0 1.730 1.700 1.730 1.690 1.730 541,000 923,880 1.7077 1.426 1.401 1.426 1.393 1.426 656,465 1.4074 0.58%
2017-02-07 0 1.720 1.720 1.730 1.700 1.730 219,000 375,400 1.7142 1.417 1.417 1.426 1.401 1.426 265,741 1.4127 0.58%
2017-02-06 0 1.710 1.710 1.720 1.700 1.710 429,000 731,060 1.7041 1.409 1.409 1.417 1.401 1.409 520,561 1.4044 -0.58%
2017-02-03 0 1.720 1.720 1.730 1.710 1.740 105,000 181,580 1.7293 1.417 1.417 1.426 1.409 1.434 127,410 1.4252 0.00%
2017-02-02 0 1.720 1.720 1.730 1.710 1.720 151,000 259,310 1.7173 1.417 1.417 1.426 1.409 1.417 183,228 1.4152 -0.58%
2017-02-01 0 1.730 1.710 1.730 1.690 1.730 108,000 183,550 1.6995 1.426 1.409 1.426 1.393 1.426 131,050 1.4006 1.76%
2017-01-27 0 1.700 1.700 1.720 1.670 1.710 103,000 173,690 1.6863 1.401 1.401 1.417 1.376 1.409 124,983 1.3897 0.00%
2017-01-26 0 1.700 1.680 1.710 1.690 1.720 589,000 1,001,730 1.7007 1.401 1.385 1.409 1.393 1.417 714,710 1.4016 -0.58%
2017-01-25 0 1.710 1.690 1.710 1.670 1.710 459,000 773,280 1.6847 1.409 1.393 1.409 1.376 1.409 556,964 1.3884 3.01%
2017-01-24 0 1.660 1.660 1.680 1.650 1.680 125,000 208,050 1.6644 1.368 1.368 1.385 1.360 1.385 151,679 1.3717 -1.19%
2017-01-23 0 1.680 1.670 1.680 1.660 1.680 126,000 210,510 1.6707 1.385 1.376 1.385 1.368 1.385 152,892 1.3769 1.82%
2017-01-20 0 1.650 1.650 1.660 1.650 1.670 387,000 644,260 1.6648 1.360 1.360 1.368 1.360 1.376 469,597 1.3719 0.00%
2017-01-19 0 1.650 1.640 1.660 1.650 1.660 25,000 41,450 1.6580 1.360 1.352 1.368 1.360 1.368 30,336 1.3664 -0.60%
2017-01-18 0 1.660 1.640 1.660 1.640 1.660 46,000 76,020 1.6526 1.368 1.352 1.368 1.352 1.368 55,818 1.3619 0.61%
2017-01-17 0 1.650 1.640 1.650 1.620 1.650 204,000 335,710 1.6456 1.360 1.352 1.360 1.335 1.360 247,540 1.3562 0.61%
2017-01-16 0 1.640 1.630 1.640 1.610 1.640 93,000 151,890 1.6332 1.352 1.343 1.352 1.327 1.352 112,849 1.3460 0.61%
2017-01-13 0 1.630 1.630 1.640 1.610 1.650 275,000 446,630 1.6241 1.343 1.343 1.352 1.327 1.360 333,693 1.3384 0.00%
2017-01-12 0 1.630 1.630 1.640 1.590 1.700 773,000 1,262,970 1.6339 1.343 1.343 1.352 1.310 1.401 937,981 1.3465 -2.40%
2017-01-11 0 1.670 1.670 1.700 1.670 1.700 310,000 520,430 1.6788 1.376 1.376 1.401 1.376 1.401 376,163 1.3835 -1.76%
2017-01-10 0 1.700 1.700 1.740 1.700 1.750 123,000 209,670 1.7046 1.401 1.401 1.434 1.401 1.442 149,252 1.4048 0.00%
2017-01-09 0 1.700 1.700 1.730 1.700 1.710 228,000 388,540 1.7041 1.401 1.401 1.426 1.401 1.409 276,662 1.4044 -0.58%
2017-01-06 0 1.710 1.710 1.730 1.700 1.740 84,000 144,840 1.7243 1.409 1.409 1.426 1.401 1.434 101,928 1.4210 -1.16%
2017-01-05 0 1.730 1.700 1.730 1.710 1.740 178,000 306,380 1.7212 1.426 1.401 1.426 1.409 1.434 215,990 1.4185 0.00%
2017-01-04 0 1.730 1.730 1.740 1.720 1.740 99,000 170,490 1.7221 1.426 1.426 1.434 1.417 1.434 120,129 1.4192 0.58%
2017-01-03 0 1.720 1.700 1.720 1.700 1.760 160,990 280,303 1.7411 1.417 1.401 1.417 1.401 1.450 195,350 1.4349 0.00%
2016-12-30 0 1.720 1.700 1.720 1.690 1.740 150,000 259,760 1.7317 1.417 1.401 1.417 1.393 1.434 182,014 1.4271 1.18%
2016-12-29 0 1.700 1.700 1.730 1.680 1.730 173,000 297,670 1.7206 1.401 1.401 1.426 1.385 1.426 209,923 1.4180 -1.16%
2016-12-28 0 1.720 1.710 1.720 1.730 1.800 21,000 37,510 1.7862 1.417 1.409 1.417 1.426 1.483 25,482 1.4720 0.58%
2016-12-23 0 1.710 1.690 1.710 1.690 1.720 88,000 150,560 1.7109 1.409 1.393 1.409 1.393 1.417 106,782 1.4100 -0.58%
2016-12-22 0 1.720 1.690 1.720 1.690 1.720 172,000 293,890 1.7087 1.417 1.393 1.417 1.393 1.417 208,710 1.4081 0.58%
2016-12-21 0 1.710 1.690 1.710 1.680 1.730 207,000 353,100 1.7058 1.409 1.393 1.409 1.385 1.426 251,180 1.4058 0.59%
2016-12-20 0 1.700 1.680 1.700 1.670 1.730 149,000 255,230 1.7130 1.401 1.385 1.401 1.376 1.426 180,801 1.4117 -1.16%
2016-12-19 0 1.720 1.700 1.730 1.700 1.730 80,500 137,610 1.7094 1.417 1.401 1.426 1.401 1.426 97,681 1.4088 -1.15%
2016-12-16 0 1.740 1.720 1.740 1.700 1.750 212,000 368,130 1.7365 1.434 1.417 1.434 1.401 1.442 257,247 1.4310 0.00%
2016-12-15 0 1.740 1.710 1.740 1.700 1.740 142,500 244,670 1.7170 1.434 1.409 1.434 1.401 1.434 172,914 1.4150 -0.57%
2016-12-14 0 1.750 1.750 1.770 1.750 1.780 384,000 677,760 1.7650 1.442 1.442 1.459 1.442 1.467 465,957 1.4546 0.00%
2016-12-13 0 1.750 1.750 1.780 1.750 1.780 580,000 1,026,610 1.7700 1.442 1.442 1.467 1.442 1.467 703,789 1.4587 -1.69%
2016-12-12 0 1.780 1.740 1.780 1.710 1.780 1,213,000 2,125,060 1.7519 1.467 1.434 1.467 1.409 1.467 1,471,889 1.4438 -1.66%
2016-12-09 0 1.810 1.790 1.820 1.800 1.830 429,000 778,480 1.8146 1.492 1.475 1.500 1.483 1.508 520,561 1.4955 -0.55%
2016-12-08 0 1.820 1.800 1.820 1.800 1.830 340,000 617,200 1.8153 1.500 1.483 1.500 1.483 1.508 412,566 1.4960 0.55%
2016-12-07 0 1.810 1.780 1.810 1.780 1.820 82,000 148,360 1.8093 1.492 1.467 1.492 1.467 1.500 99,501 1.4910 0.00%
2016-12-06 0 1.810 1.790 1.810 1.790 1.820 291,000 526,280 1.8085 1.492 1.475 1.492 1.475 1.500 353,108 1.4904 0.56%
2016-12-05 0 1.800 1.780 1.810 1.770 1.840 603,000 1,082,060 1.7945 1.483 1.467 1.492 1.459 1.516 731,698 1.4788 -1.10%
2016-12-02 0 1.820 1.820 1.830 1.790 1.820 1,217,000 2,204,000 1.8110 1.500 1.500 1.508 1.475 1.500 1,476,743 1.4925 1.68%
2016-12-01 0 1.790 1.780 1.790 1.790 1.820 312,000 561,180 1.7987 1.475 1.467 1.475 1.475 1.500 378,590 1.4823 -1.65%
2016-11-30 0 1.820 1.810 1.820 1.800 1.830 670,000 1,220,280 1.8213 1.500 1.492 1.500 1.483 1.508 812,997 1.5010 2.82%
2016-11-29 0 1.770 1.770 1.790 1.770 1.820 974,000 1,747,860 1.7945 1.459 1.459 1.475 1.459 1.500 1,181,880 1.4789 0.57%
2016-11-28 0 1.760 1.760 1.780 1.730 1.800 1,024,000 1,804,780 1.7625 1.450 1.450 1.467 1.426 1.483 1,242,551 1.4525 -0.56%
2016-11-25 0 1.770 1.770 1.780 1.730 1.800 3,066,000 5,461,370 1.7813 1.459 1.459 1.467 1.426 1.483 3,720,373 1.4680 2.31%
2016-11-24 0 1.730 1.720 1.730 1.700 1.730 484,000 831,520 1.7180 1.426 1.417 1.426 1.401 1.426 587,300 1.4158 1.17%
2016-11-23 0 1.710 1.710 1.720 1.680 1.710 477,000 810,630 1.6994 1.409 1.409 1.417 1.385 1.409 578,806 1.4005 2.64%
2016-11-22 0 1.730 1.730 1.750 1.710 1.750 629,000 1,087,690 1.7292 1.373 1.373 1.389 1.357 1.389 792,567 1.3724 0.00%
2016-11-21 0 1.730 1.710 1.730 1.730 1.750 73,000 127,010 1.7399 1.373 1.357 1.373 1.373 1.389 91,983 1.3808 1.17%
2016-11-18 0 1.710 1.710 1.720 1.700 1.720 257,000 438,870 1.7077 1.357 1.357 1.365 1.349 1.365 323,831 1.3552 -0.58%
2016-11-17 0 1.720 1.710 1.730 1.710 1.750 654,000 1,130,760 1.7290 1.365 1.357 1.373 1.357 1.389 824,068 1.3722 -0.58%
2016-11-16 0 1.730 1.730 1.740 1.680 1.750 8,450,000 13,825,370 1.6361 1.373 1.373 1.381 1.333 1.389 10,647,366 1.2985 6.13%
2016-11-15 0 1.630 1.630 1.640 1.630 1.660 114,000 187,410 1.6439 1.294 1.294 1.302 1.294 1.317 143,645 1.3047 -0.61%
2016-11-14 0 1.640 1.640 1.670 1.640 1.680 457,000 756,790 1.6560 1.302 1.302 1.325 1.302 1.333 575,840 1.3142 -1.20%
2016-11-11 0 1.660 1.660 1.680 1.660 1.690 291,000 487,170 1.6741 1.317 1.317 1.333 1.317 1.341 366,673 1.3286 -1.78%
2016-11-10 0 1.690 1.680 1.690 1.650 1.700 609,000 1,028,690 1.6891 1.341 1.333 1.341 1.309 1.349 767,366 1.3405 2.42%
2016-11-09 0 1.650 1.640 1.650 1.590 1.690 1,446,000 2,364,970 1.6355 1.309 1.302 1.309 1.262 1.341 1,822,023 1.2980 -2.94%
2016-11-08 0 1.700 1.690 1.720 1.690 1.710 88,000 149,640 1.7005 1.349 1.341 1.365 1.341 1.357 110,884 1.3495 -0.58%
2016-11-07 0 1.710 1.710 1.720 1.700 1.730 613,000 1,051,980 1.7161 1.357 1.357 1.365 1.349 1.373 772,407 1.3620 0.59%
2016-11-04 0 1.700 1.680 1.700 1.680 1.720 523,000 884,680 1.6915 1.349 1.333 1.349 1.333 1.365 659,003 1.3425 0.00%
2016-11-03 0 1.700 1.680 1.700 1.670 1.700 648,000 1,092,090 1.6853 1.349 1.333 1.349 1.325 1.349 816,508 1.3375 0.00%
2016-11-02 0 1.700 1.690 1.700 1.660 1.720 394,000 670,840 1.7026 1.349 1.341 1.349 1.317 1.365 496,457 1.3513 0.00%
2016-11-01 0 1.700 1.680 1.700 1.680 1.770 951,000 1,619,910 1.7034 1.349 1.333 1.349 1.333 1.405 1,198,301 1.3518 -2.30%
2016-10-31 0 1.740 1.720 1.740 1.670 1.740 514,000 883,630 1.7191 1.381 1.365 1.381 1.325 1.381 647,662 1.3643 1.16%
2016-10-28 0 1.720 1.720 1.750 1.720 1.780 681,000 1,191,990 1.7504 1.365 1.365 1.389 1.365 1.413 858,090 1.3891 -3.91%
2016-10-27 0 1.790 1.780 1.790 1.760 1.810 442,000 786,680 1.7798 1.421 1.413 1.421 1.397 1.436 556,939 1.4125 0.56%
2016-10-26 0 1.780 1.770 1.790 1.750 1.800 252,000 450,630 1.7882 1.413 1.405 1.421 1.389 1.429 317,531 1.4192 -1.11%
2016-10-25 0 1.800 1.780 1.800 1.750 1.800 1,451,000 2,591,860 1.7863 1.429 1.413 1.429 1.389 1.429 1,828,323 1.4176 3.45%
2016-10-24 0 1.740 1.730 1.740 1.710 1.760 1,869,000 3,254,520 1.7413 1.381 1.373 1.381 1.357 1.397 2,355,021 1.3819 2.35%
2016-10-20 0 1.700 1.700 1.710 1.690 1.720 1,105,000 1,880,320 1.7016 1.349 1.349 1.357 1.341 1.365 1,392,348 1.3505 -1.16%
2016-10-19 0 1.720 1.700 1.720 1.670 1.720 1,439,000 2,453,000 1.7047 1.365 1.349 1.365 1.325 1.365 1,813,202 1.3529 1.78%
2016-10-18 0 1.690 1.680 1.700 1.680 1.710 477,000 809,930 1.6980 1.341 1.333 1.349 1.333 1.357 601,041 1.3475 -0.59%
2016-10-17 0 1.700 1.690 1.700 1.670 1.710 1,026,000 1,736,040 1.6920 1.349 1.341 1.349 1.325 1.357 1,292,804 1.3428 -0.58%
2016-10-14 0 1.710 1.700 1.710 1.680 1.740 791,000 1,343,330 1.6983 1.357 1.349 1.357 1.333 1.381 996,694 1.3478 0.59%
2016-10-13 0 1.700 1.680 1.700 1.670 1.720 1,870,000 3,164,860 1.6924 1.349 1.333 1.349 1.325 1.365 2,356,281 1.3432 0.59%
2016-10-12 0 1.690 1.680 1.690 1.670 1.740 778,000 1,318,240 1.6944 1.341 1.333 1.341 1.325 1.381 980,314 1.3447 -1.74%
2016-10-11 0 1.720 1.700 1.720 1.690 1.750 905,000 1,543,210 1.7052 1.365 1.349 1.365 1.341 1.389 1,140,339 1.3533 1.18%
2016-10-07 0 1.700 1.700 1.710 1.680 1.730 1,142,900 1,950,153 1.7063 1.349 1.349 1.357 1.333 1.373 1,440,104 1.3542 -1.16%
2016-10-06 0 1.720 1.710 1.730 1.710 1.740 1,704,000 2,946,730 1.7293 1.365 1.357 1.373 1.357 1.381 2,147,114 1.3724 1.78%
2016-10-05 0 1.690 1.690 1.700 1.640 1.730 2,829,000 4,773,480 1.6873 1.341 1.341 1.349 1.302 1.373 3,564,663 1.3391 3.05%
2016-10-04 0 1.640 1.630 1.650 1.630 1.730 2,312,000 3,825,930 1.6548 1.302 1.294 1.309 1.294 1.373 2,913,220 1.3133 -2.96%
2016-10-03 0 1.690 1.670 1.690 1.660 1.870 4,695,000 8,024,790 1.7092 1.341 1.325 1.341 1.317 1.484 5,915,904 1.3565 -5.59%
2016-09-30 0 1.790 1.790 1.800 1.790 1.860 843,000 1,525,080 1.8091 1.421 1.421 1.429 1.421 1.476 1,062,217 1.4358 -2.19%
2016-09-29 0 1.830 1.810 1.830 1.790 1.830 567,000 1,028,070 1.8132 1.452 1.436 1.452 1.421 1.452 714,445 1.4390 0.00%
2016-09-28 0 1.830 1.830 1.840 1.820 1.890 963,000 1,779,650 1.8480 1.452 1.452 1.460 1.444 1.500 1,213,422 1.4666 -1.08%
2016-09-27 0 1.850 1.830 1.850 1.810 1.850 857,000 1,573,650 1.8362 1.468 1.452 1.468 1.436 1.468 1,079,857 1.4573 2.21%
2016-09-26 0 1.810 1.810 1.840 1.810 1.910 1,925,000 3,584,380 1.8620 1.436 1.436 1.460 1.436 1.516 2,425,583 1.4777 -3.21%
2016-09-23 0 1.870 1.870 1.880 1.860 1.920 659,000 1,239,830 1.8814 1.484 1.484 1.492 1.476 1.524 830,369 1.4931 -1.06%
2016-09-22 0 1.890 1.890 1.900 1.880 1.940 1,458,000 2,763,080 1.8951 1.500 1.500 1.508 1.492 1.540 1,837,143 1.5040 -0.53%
2016-09-21 0 1.900 1.890 1.900 1.880 1.960 2,571,000 4,933,110 1.9188 1.508 1.500 1.508 1.492 1.556 3,239,571 1.5228 0.00%
2016-09-20 0 1.900 1.890 1.900 1.830 1.930 3,319,000 6,271,710 1.8896 1.508 1.500 1.508 1.452 1.532 4,182,084 1.4997 4.97%
2016-09-19 0 1.810 1.790 1.810 1.790 1.810 1,622,000 2,915,850 1.7977 1.436 1.421 1.436 1.421 1.436 2,043,790 1.4267 1.12%
2016-09-15 0 1.790 1.790 1.800 1.770 1.830 2,262,000 4,051,070 1.7909 1.421 1.421 1.429 1.405 1.452 2,850,218 1.4213 -0.56%
2016-09-14 0 1.800 1.790 1.800 1.760 1.810 1,967,000 3,504,890 1.7818 1.429 1.421 1.429 1.397 1.436 2,478,505 1.4141 0.56%
2016-09-13 0 1.790 1.790 1.800 1.770 1.870 3,215,000 5,791,980 1.8015 1.421 1.421 1.429 1.405 1.484 4,051,039 1.4298 -2.19%
2016-09-12 0 1.830 1.830 1.840 1.790 1.900 4,491,000 8,221,380 1.8306 1.452 1.452 1.460 1.421 1.508 5,658,855 1.4528 -5.67%
2016-09-09 0 1.940 1.930 1.940 1.860 1.970 4,032,000 7,731,780 1.9176 1.540 1.532 1.540 1.476 1.563 5,080,495 1.5219 0.00%
2016-09-08 0 1.940 1.930 1.940 1.910 2.010 5,066,000 9,873,880 1.9490 1.540 1.532 1.540 1.516 1.595 6,383,380 1.5468 -3.48%
2016-09-07 0 2.010 2.000 2.010 1.970 2.070 5,246,000 10,598,610 2.0203 1.595 1.587 1.595 1.563 1.643 6,610,187 1.6034 0.50%
2016-09-06 0 2.000 1.980 2.000 1.950 2.090 4,753,000 9,528,940 2.0048 1.587 1.571 1.587 1.548 1.659 5,988,986 1.5911 -0.50%
2016-09-05 0 2.010 1.980 2.030 1.970 2.080 6,157,000 12,500,230 2.0302 1.595 1.571 1.611 1.563 1.651 7,758,087 1.6113 -0.99%
2016-09-02 0 2.030 2.000 2.010 1.970 2.120 4,123,000 8,392,430 2.0355 1.611 1.587 1.595 1.563 1.682 5,195,159 1.6154 -3.33%
2016-09-01 0 2.100 2.090 2.100 2.040 2.140 3,252,000 6,830,060 2.1003 1.667 1.659 1.667 1.619 1.698 4,097,661 1.6668 -0.47%
2016-08-31 0 2.110 2.080 2.110 2.070 2.150 4,852,000 10,230,140 2.1084 1.675 1.651 1.675 1.643 1.706 6,113,730 1.6733 -2.31%
2016-08-30 0 2.160 2.180 2.190 1.810 2.190 17,010,000 34,855,580 2.0491 1.714 1.730 1.738 1.436 1.738 21,433,337 1.6262 20.00%
2016-08-29 0 1.800 1.790 1.800 1.790 1.810 1,238,000 2,233,810 1.8044 1.429 1.421 1.429 1.421 1.436 1,559,934 1.4320 -0.55%
2016-08-26 0 1.810 1.810 1.820 1.800 1.910 3,901,000 7,180,700 1.8407 1.436 1.436 1.444 1.429 1.516 4,915,429 1.4608 -2.69%
2016-08-25 0 1.860 1.860 1.870 1.830 1.940 8,681,000 16,323,980 1.8804 1.476 1.476 1.484 1.452 1.540 10,938,436 1.4924 8.77%
2016-08-24 0 1.710 1.710 1.730 1.600 1.830 2,315,000 3,961,930 1.7114 1.357 1.357 1.373 1.270 1.452 2,917,000 1.3582 6.88%
2016-08-23 0 1.600 1.600 1.610 1.560 1.610 89,000 142,440 1.6004 1.270 1.270 1.278 1.238 1.278 112,144 1.2702 -0.62%
2016-08-22 0 1.610 1.560 1.610 1.540 1.610 252,000 396,560 1.5737 1.278 1.238 1.278 1.222 1.278 317,531 1.2489 0.00%
2016-08-19 0 1.610 1.580 1.610 1.600 1.610 187,000 300,100 1.6048 1.278 1.254 1.278 1.270 1.278 235,628 1.2736 0.00%
2016-08-18 0 1.610 1.580 1.610 1.510 1.610 474,000 748,810 1.5798 1.278 1.254 1.278 1.198 1.278 597,261 1.2537 2.55%
2016-08-17 0 1.570 1.540 1.570 1.530 1.600 384,000 601,340 1.5660 1.246 1.222 1.246 1.214 1.270 483,857 1.2428 -1.87%
2016-08-16 0 1.600 1.590 1.600 1.580 1.630 540,000 866,430 1.6045 1.270 1.262 1.270 1.254 1.294 680,423 1.2734 -0.62%
2016-08-15 0 1.610 1.600 1.610 1.580 1.680 1,410,000 2,283,960 1.6198 1.278 1.270 1.278 1.254 1.333 1,776,661 1.2855 -0.62%
2016-08-12 0 1.620 1.610 1.620 1.610 1.660 748,000 1,221,350 1.6328 1.286 1.278 1.286 1.278 1.317 942,512 1.2958 -0.61%
2016-08-11 0 1.630 1.600 1.630 1.590 1.680 1,033,000 1,682,750 1.6290 1.294 1.270 1.294 1.262 1.333 1,301,625 1.2928 1.24%
2016-08-10 0 1.610 1.610 1.620 1.600 1.720 3,013,000 5,028,800 1.6690 1.278 1.278 1.286 1.270 1.365 3,796,511 1.3246 -2.42%
2016-08-09 0 1.650 1.630 1.650 1.510 1.660 1,860,000 2,985,510 1.6051 1.309 1.294 1.309 1.198 1.317 2,343,681 1.2739 9.27%
2016-08-08 0 1.510 1.500 1.510 1.440 1.530 920,000 1,383,240 1.5035 1.198 1.190 1.198 1.143 1.214 1,159,240 1.1932 5.59%
2016-08-05 0 1.430 1.430 1.440 1.380 1.450 1,011,000 1,445,210 1.4295 1.135 1.135 1.143 1.095 1.151 1,273,904 1.1345 4.38%
2016-08-04 0 1.370 1.370 1.390 1.330 1.390 692,000 945,400 1.3662 1.087 1.087 1.103 1.056 1.103 871,950 1.0842 3.79%
2016-08-03 0 1.320 1.310 1.320 1.260 1.330 603,000 789,340 1.3090 1.048 1.040 1.048 1.000 1.056 759,806 1.0389 3.94%
2016-08-01 0 1.270 1.290 1.300 1.270 1.300 103,000 133,670 1.2978 1.008 1.024 1.032 1.008 1.032 129,784 1.0299 0.79%
2016-07-29 0 1.260 1.260 1.300 1.260 1.260 15,000 18,900 1.2600 1.000 1.000 1.032 1.000 1.000 18,901 1.0000 -1.56%
2016-07-28 0 1.280 1.250 1.280 1.280 1.280 75,000 96,000 1.2800 1.016 0.992 1.016 1.016 1.016 94,503 1.0158 0.00%
2016-07-27 0 1.280 1.280 1.290 1.250 1.290 433,000 547,060 1.2634 1.016 1.016 1.024 0.992 1.024 545,599 1.0027 0.79%
2016-07-26 0 1.270 1.260 1.280 1.270 1.280 45,000 57,450 1.2767 1.008 1.000 1.016 1.008 1.016 56,702 1.0132 0.00%
2016-07-25 0 1.270 1.260 1.280 1.270 1.270 8,000 10,160 1.2700 1.008 1.000 1.016 1.008 1.008 10,080 1.0079 0.00%
2016-07-22 0 1.270 1.250 1.290 1.260 1.290 98,000 125,310 1.2787 1.008 0.992 1.024 1.000 1.024 123,484 1.0148 -0.78%
2016-07-21 0 1.280 1.260 1.290 1.230 1.280 448,000 566,960 1.2655 1.016 1.000 1.024 0.976 1.016 564,499 1.0044 0.00%
2016-07-20 0 1.280 1.280 1.290 1.260 1.300 333,000 424,890 1.2759 1.016 1.016 1.024 1.000 1.032 419,594 1.0126 2.40%
2016-07-19 0 1.250 1.250 1.260 1.230 1.270 566,000 705,360 1.2462 0.992 0.992 1.000 0.976 1.008 713,185 0.9890 0.00%
2016-07-18 0 1.250 1.250 1.270 1.230 1.250 423,000 521,150 1.2320 0.992 0.992 1.008 0.976 0.992 532,998 0.9778 0.00%
2016-07-15 0 1.250 1.250 1.260 1.250 1.280 416,000 523,080 1.2574 0.992 0.992 1.000 0.992 1.016 524,178 0.9979 -2.34%
2016-07-14 0 1.280 1.260 1.290 1.260 1.310 1,457,000 1,864,930 1.2800 1.016 1.000 1.024 1.000 1.040 1,835,883 1.0158 -2.29%
2016-07-13 0 1.310 1.300 1.310 1.300 1.370 560,000 733,690 1.3102 1.040 1.032 1.040 1.032 1.087 705,624 1.0398 -2.24%
2016-07-12 0 1.340 1.360 1.370 1.320 1.380 647,000 864,750 1.3366 1.063 1.079 1.087 1.048 1.095 815,248 1.0607 -1.47%
2016-07-11 0 1.360 1.350 1.360 1.360 1.400 44,000 60,650 1.3784 1.079 1.071 1.079 1.079 1.111 55,442 1.0939 -2.86%
2016-07-08 0 1.400 1.370 1.400 1.340 1.400 243,000 327,780 1.3489 1.111 1.087 1.111 1.063 1.111 306,191 1.0705 -1.41%
2016-07-07 0 1.420 1.380 1.420 1.380 1.420 21,000 29,230 1.3919 1.127 1.095 1.127 1.095 1.127 26,461 1.1046 2.16%
2016-07-06 0 1.390 1.360 1.400 1.380 1.400 88,000 122,270 1.3894 1.103 1.079 1.111 1.095 1.111 110,884 1.1027 -0.29%
2016-07-05 0 1.480 1.450 1.480 1.430 1.500 225,000 327,780 1.4568 1.106 1.084 1.106 1.069 1.121 301,000 1.0890 -0.67%
2016-07-04 0 1.490 1.450 1.490 1.430 1.530 227,000 333,050 1.4672 1.114 1.084 1.114 1.069 1.144 303,676 1.0967 -0.67%
2016-06-30 0 1.500 1.400 1.500 1.400 1.500 146,000 216,980 1.4862 1.121 1.047 1.121 1.047 1.121 195,316 1.1109 1.35%
2016-06-29 0 1.480 1.440 1.480 1.440 1.490 12,000 17,380 1.4483 1.106 1.076 1.106 1.076 1.114 16,053 1.0826 2.78%
2016-06-28 0 1.440 1.440 1.470 1.440 1.470 99,000 143,670 1.4512 1.076 1.076 1.099 1.076 1.099 132,440 1.0848 -2.04%
2016-06-27 0 1.470 1.450 1.470 1.430 1.480 164,000 239,500 1.4604 1.099 1.084 1.099 1.069 1.106 219,396 1.0916 3.52%
2016-06-24 0 1.420 1.360 1.430 1.360 1.450 258,000 361,250 1.4002 1.061 1.017 1.069 1.017 1.084 345,147 1.0467 -2.74%
2016-06-23 0 1.460 1.450 1.490 1.410 1.460 51,000 73,190 1.4351 1.091 1.084 1.114 1.054 1.091 68,227 1.0727 2.82%
2016-06-22 0 1.420 1.410 1.420 1.410 1.450 510,000 724,680 1.4209 1.061 1.054 1.061 1.054 1.084 682,267 1.0622 -2.07%
2016-06-21 0 1.450 1.450 1.500 1.430 1.470 627,000 904,570 1.4427 1.084 1.084 1.121 1.069 1.099 838,788 1.0784 -0.68%
2016-06-20 0 1.460 1.450 1.460 1.450 1.470 366,000 534,300 1.4598 1.091 1.084 1.091 1.084 1.099 489,627 1.0912 -2.01%
2016-06-17 0 1.490 1.490 1.520 1.480 1.480 3,000 4,440 1.4800 1.114 1.114 1.136 1.106 1.106 4,013 1.1063 1.36%
2016-06-16 0 1.470 1.460 1.470 1.460 1.470 666,000 978,940 1.4699 1.099 1.091 1.099 1.091 1.099 890,961 1.0987 -2.00%
2016-06-15 0 1.500 1.500 1.520 1.480 1.570 757,000 1,138,850 1.5044 1.121 1.121 1.136 1.106 1.174 1,012,699 1.1246 -0.66%
2016-06-14 0 1.510 1.510 1.550 1.470 1.530 964,000 1,430,400 1.4838 1.129 1.129 1.159 1.099 1.144 1,289,619 1.1092 0.67%
2016-06-13 0 1.500 1.500 1.510 1.450 1.510 686,000 1,024,160 1.4929 1.121 1.121 1.129 1.084 1.129 917,717 1.1160 -3.23%
2016-06-10 0 1.550 1.510 1.550 1.510 1.550 477,000 727,700 1.5256 1.159 1.129 1.159 1.129 1.159 638,121 1.1404 -3.73%
2016-06-08 0 1.610 1.560 1.610 1.560 1.610 129,000 204,270 1.5835 1.203 1.166 1.203 1.166 1.203 172,574 1.1837 1.26%
2016-06-07 0 1.590 1.590 1.620 1.590 1.620 69,000 110,750 1.6051 1.189 1.189 1.211 1.189 1.211 92,307 1.1998 -1.85%
2016-06-06 0 1.620 1.570 1.620 1.550 1.650 421,000 674,020 1.6010 1.211 1.174 1.211 1.159 1.233 563,205 1.1968 2.53%
2016-06-03 0 1.580 1.530 1.590 1.550 1.580 227,000 357,320 1.5741 1.181 1.144 1.189 1.159 1.181 303,676 1.1766 2.60%
2016-06-02 0 1.540 1.530 1.540 1.530 1.550 210,000 324,080 1.5432 1.151 1.144 1.151 1.144 1.159 280,934 1.1536 -1.28%
2016-06-01 0 1.560 1.550 1.560 1.540 1.600 275,000 433,260 1.5755 1.166 1.159 1.166 1.151 1.196 367,889 1.1777 0.00%
2016-05-31 0 1.560 1.530 1.560 1.510 1.560 64,000 98,880 1.5450 1.166 1.144 1.166 1.129 1.166 85,618 1.1549 3.31%
2016-05-30 0 1.510 1.510 1.550 1.500 1.540 211,000 323,410 1.5327 1.129 1.129 1.159 1.121 1.151 282,271 1.1457 -0.66%
2016-05-27 0 1.520 1.510 1.520 1.480 1.550 325,000 498,760 1.5346 1.136 1.129 1.136 1.106 1.159 434,778 1.1472 4.11%
2016-05-26 0 1.460 1.460 1.500 1.450 1.490 307,000 456,670 1.4875 1.091 1.091 1.121 1.084 1.114 410,698 1.1119 -0.68%
2016-05-25 0 1.470 1.470 1.490 1.430 1.490 602,000 886,920 1.4733 1.099 1.099 1.114 1.069 1.114 805,343 1.1013 -0.68%
2016-05-24 0 1.480 1.480 1.490 1.460 1.490 77,000 114,620 1.4886 1.106 1.106 1.114 1.091 1.114 103,009 1.1127 2.07%
2016-05-23 0 1.450 1.430 1.460 1.410 1.450 182,000 260,960 1.4338 1.084 1.069 1.091 1.054 1.084 243,476 1.0718 2.11%
2016-05-20 0 1.420 1.420 1.440 1.420 1.430 20,000 28,440 1.4220 1.061 1.061 1.076 1.061 1.069 26,756 1.0630 -2.07%
2016-05-19 0 1.450 1.400 1.460 1.400 1.450 34,000 48,150 1.4162 1.084 1.047 1.091 1.047 1.084 45,484 1.0586 1.40%
2016-05-18 0 1.430 1.430 1.440 1.410 1.430 45,000 64,080 1.4240 1.069 1.069 1.076 1.054 1.069 60,200 1.0645 0.00%
2016-05-17 0 1.430 1.400 1.470 1.400 1.430 16,000 22,730 1.4206 1.069 1.047 1.099 1.047 1.069 21,404 1.0619 0.00%
2016-05-16 0 1.430 1.390 1.440 1.390 1.460 77,000 108,420 1.4081 1.069 1.039 1.076 1.039 1.091 103,009 1.0525 1.42%
2016-05-13 0 1.410 1.400 1.440 1.400 1.450 25,000 35,810 1.4324 1.054 1.047 1.076 1.047 1.084 33,444 1.0707 -3.42%
2016-05-12 0 1.460 1.380 1.480 1.440 1.460 30,000 43,600 1.4533 1.091 1.032 1.106 1.076 1.091 40,133 1.0864 0.69%
2016-05-11 0 1.450 1.390 1.450 1.450 1.450 5,000 7,250 1.4500 1.084 1.039 1.084 1.084 1.084 6,689 1.0839 0.69%
2016-05-10 0 1.440 1.410 1.440 1.400 1.440 121,000 170,030 1.4052 1.076 1.054 1.076 1.047 1.076 161,871 1.0504 -0.69%
2016-05-09 0 1.450 1.410 1.450 1.440 1.460 47,000 68,060 1.4481 1.084 1.054 1.084 1.076 1.091 62,876 1.0825 1.40%
2016-05-06 0 1.430 1.420 1.440 1.410 1.450 95,000 135,360 1.4248 1.069 1.061 1.076 1.054 1.084 127,089 1.0651 -2.72%
2016-05-05 0 1.470 1.440 1.470 1.420 1.470 116,000 167,990 1.4482 1.099 1.076 1.099 1.061 1.099 155,182 1.0825 3.52%
2016-05-04 0 1.420 1.420 1.450 1.410 1.430 442,000 628,320 1.4215 1.061 1.061 1.084 1.054 1.069 591,298 1.0626 0.00%
2016-05-03 0 1.420 1.420 1.470 1.400 1.440 328,000 471,890 1.4387 1.061 1.061 1.099 1.047 1.076 438,792 1.0754 -1.39%
2016-04-29 0 1.440 1.440 1.470 1.430 1.450 44,000 63,220 1.4368 1.076 1.076 1.099 1.069 1.084 58,862 1.0740 -1.37%
2016-04-28 0 1.460 1.450 1.460 1.450 1.500 48,000 70,510 1.4690 1.091 1.084 1.091 1.084 1.121 64,213 1.0981 1.39%
2016-04-27 0 1.440 1.440 1.470 1.430 1.450 52,000 75,050 1.4433 1.076 1.076 1.099 1.069 1.084 69,565 1.0789 -0.69%
2016-04-26 0 1.450 1.450 1.460 1.420 1.470 74,000 108,250 1.4628 1.084 1.084 1.091 1.061 1.099 98,996 1.0935 -1.36%
2016-04-25 0 1.470 1.470 1.500 1.460 1.500 227,000 336,930 1.4843 1.099 1.099 1.121 1.091 1.121 303,676 1.1095 0.00%
2016-04-22 0 1.470 1.460 1.470 1.430 1.470 165,000 239,580 1.4520 1.099 1.091 1.099 1.069 1.099 220,734 1.0854 1.38%
2016-04-21 0 1.450 1.450 1.460 1.410 1.470 80,000 115,520 1.4440 1.084 1.084 1.091 1.054 1.099 107,022 1.0794 1.40%
2016-04-20 0 1.430 1.420 1.470 1.400 1.470 424,000 610,290 1.4394 1.069 1.061 1.099 1.047 1.099 567,218 1.0759 -2.05%
2016-04-19 0 1.460 1.410 1.480 1.460 1.480 13,000 19,010 1.4623 1.091 1.054 1.106 1.091 1.106 17,391 1.0931 0.00%
2016-04-18 0 1.460 1.410 1.460 1.380 1.460 323,000 455,880 1.4114 1.091 1.054 1.091 1.032 1.091 432,103 1.0550 0.00%
2016-04-15 0 1.460 1.460 1.470 1.440 1.480 187,000 272,670 1.4581 1.091 1.091 1.099 1.076 1.106 250,165 1.0900 0.00%
2016-04-14 0 1.460 1.450 1.460 1.410 1.460 163,000 235,630 1.4456 1.091 1.084 1.091 1.054 1.091 218,058 1.0806 0.69%
2016-04-13 0 1.450 1.440 1.450 1.440 1.470 455,000 659,740 1.4500 1.084 1.076 1.084 1.076 1.099 608,690 1.0839 1.40%
2016-04-12 0 1.430 1.430 1.450 1.410 1.450 167,000 241,050 1.4434 1.069 1.069 1.084 1.054 1.084 223,409 1.0790 -0.69%
2016-04-11 0 1.440 1.430 1.440 1.380 1.450 461,000 648,690 1.4071 1.076 1.069 1.076 1.032 1.084 616,716 1.0518 3.60%
2016-04-08 0 1.390 1.390 1.400 1.300 1.420 1,006,000 1,361,970 1.3538 1.039 1.039 1.047 0.972 1.061 1,345,806 1.0120 -4.14%
2016-04-07 0 1.450 1.430 1.450 1.430 1.450 292,000 418,600 1.4336 1.084 1.069 1.084 1.069 1.084 390,632 1.0716 -1.36%
2016-04-06 0 1.470 1.460 1.470 1.460 1.490 81,000 118,930 1.4683 1.099 1.091 1.099 1.091 1.114 108,360 1.0975 -1.34%
2016-04-05 0 1.490 1.450 1.490 1.430 1.500 167,000 242,960 1.4549 1.114 1.084 1.114 1.069 1.121 223,409 1.0875 -2.61%
2016-04-01 0 1.530 1.450 1.530 1.450 1.530 139,000 208,560 1.5004 1.144 1.084 1.144 1.084 1.144 185,951 1.1216 2.68%
2016-03-31 0 1.490 1.460 1.500 1.450 1.520 669,000 986,340 1.4743 1.114 1.091 1.121 1.084 1.136 894,974 1.1021 -1.97%
2016-03-30 0 1.520 1.520 1.530 1.450 1.540 820,000 1,227,470 1.4969 1.136 1.136 1.144 1.084 1.151 1,096,979 1.1190 -0.65%
2016-03-29 0 1.530 1.490 1.540 1.490 1.570 604,000 919,290 1.5220 1.144 1.114 1.151 1.114 1.174 808,019 1.1377 2.00%
2016-03-24 0 1.500 1.490 1.500 1.460 1.530 338,000 505,840 1.4966 1.121 1.114 1.121 1.091 1.144 452,169 1.1187 -0.66%
2016-03-23 0 1.510 1.490 1.520 1.490 1.600 2,164,000 3,282,530 1.5169 1.129 1.114 1.136 1.114 1.196 2,894,954 1.1339 -5.03%
2016-03-22 0 1.590 1.580 1.590 1.570 1.820 6,047,000 9,877,210 1.6334 1.189 1.181 1.189 1.174 1.360 8,089,551 1.2210 -5.92%
2016-03-21 0 1.690 1.690 1.700 1.530 1.980 1,230,000 2,018,850 1.6413 1.263 1.263 1.271 1.144 1.480 1,645,468 1.2269 14.19%
2016-03-18 0 1.480 1.480 1.530 1.440 1.530 836,000 1,251,280 1.4967 1.106 1.106 1.144 1.076 1.144 1,118,383 1.1188 0.68%
2016-03-17 0 1.470 1.430 1.470 1.400 1.470 369,000 527,050 1.4283 1.099 1.069 1.099 1.047 1.099 493,641 1.0677 5.76%
2016-03-16 0 1.390 1.380 1.410 1.380 1.450 340,000 476,710 1.4021 1.039 1.032 1.054 1.032 1.084 454,845 1.0481 -1.42%
2016-03-15 0 1.410 1.380 1.420 1.380 1.450 190,000 266,150 1.4008 1.054 1.032 1.061 1.032 1.084 254,178 1.0471 -2.76%
2016-03-14 0 1.450 1.420 1.460 1.420 1.520 489,000 707,620 1.4471 1.084 1.061 1.091 1.061 1.136 654,174 1.0817 2.11%
2016-03-11 0 1.420 1.390 1.420 1.370 1.420 264,000 367,040 1.3903 1.061 1.039 1.061 1.024 1.061 353,174 1.0393 2.16%
2016-03-10 0 1.390 1.390 1.400 1.380 1.430 442,000 620,710 1.4043 1.039 1.039 1.047 1.032 1.069 591,298 1.0497 1.46%
2016-03-09 0 1.370 1.370 1.400 1.300 1.400 519,000 715,980 1.3795 1.024 1.024 1.047 0.972 1.047 694,307 1.0312 1.48%
2016-03-08 0 1.350 1.310 1.350 1.300 1.350 159,000 208,590 1.3119 1.009 0.979 1.009 0.972 1.009 212,707 0.9806 3.05%
2016-03-07 0 1.310 1.310 1.330 1.270 1.390 940,000 1,248,650 1.3284 0.979 0.979 0.994 0.949 1.039 1,257,512 0.9930 0.77%
2016-03-04 0 1.300 1.290 1.310 1.270 1.300 135,000 174,460 1.2923 0.972 0.964 0.979 0.949 0.972 180,600 0.9660 2.36%
2016-03-03 0 1.270 1.250 1.270 1.250 1.290 356,000 447,580 1.2572 0.949 0.934 0.949 0.934 0.964 476,249 0.9398 1.60%
2016-03-02 0 1.250 1.240 1.270 1.230 1.280 732,000 917,840 1.2539 0.934 0.927 0.949 0.919 0.957 979,254 0.9373 0.00%
2016-03-01 0 1.250 1.230 1.270 1.250 1.250 70,000 87,500 1.2500 0.934 0.919 0.949 0.934 0.934 93,645 0.9344 1.63%
2016-02-29 0 1.230 1.220 1.250 1.200 1.280 15,870,000 20,047,380 1.2632 0.919 0.912 0.934 0.897 0.957 21,230,555 0.9443 -3.15%
2016-02-26 0 1.270 1.270 1.300 1.250 1.280 1,607,000 2,040,930 1.2700 0.949 0.949 0.972 0.934 0.957 2,149,811 0.9494 0.00%
2016-02-25 0 1.270 1.260 1.290 1.250 1.290 1,966,000 2,525,390 1.2845 0.949 0.942 0.964 0.934 0.964 2,630,074 0.9602 -2.31%
2016-02-24 0 1.300 1.280 1.300 1.280 1.370 1,518,000 1,972,070 1.2991 0.972 0.957 0.972 0.957 1.024 2,030,749 0.9711 -1.52%
2016-02-23 0 1.320 1.320 1.330 1.270 1.380 2,899,000 3,796,360 1.3095 0.987 0.987 0.994 0.949 1.032 3,878,222 0.9789 -0.75%
2016-02-22 0 1.330 1.320 1.360 1.260 1.340 2,010,000 2,652,010 1.3194 0.994 0.987 1.017 0.942 1.002 2,688,936 0.9863 3.91%
2016-02-19 0 1.280 1.280 1.300 1.250 1.280 1,146,000 1,466,760 1.2799 0.957 0.957 0.972 0.934 0.957 1,533,095 0.9567 -1.54%
2016-02-18 0 1.300 1.300 1.310 1.280 1.320 293,000 382,500 1.3055 0.972 0.972 0.979 0.957 0.987 391,969 0.9758 1.56%
2016-02-17 0 1.280 1.270 1.300 1.250 1.310 934,000 1,196,090 1.2806 0.957 0.949 0.972 0.934 0.979 1,249,486 0.9573 -1.54%
2016-02-16 0 1.300 1.290 1.320 1.250 1.330 967,000 1,257,940 1.3009 0.972 0.964 0.987 0.934 0.994 1,293,632 0.9724 2.36%
2016-02-15 0 1.270 1.270 1.290 1.230 1.300 513,000 655,190 1.2772 0.949 0.949 0.964 0.919 0.972 686,281 0.9547 -1.55%
2016-02-12 0 1.290 1.280 1.320 1.160 1.300 314,000 389,580 1.2407 0.964 0.957 0.987 0.867 0.972 420,063 0.9274 0.78%
2016-02-11 0 1.280 1.270 1.290 1.240 1.300 22,000 28,420 1.2918 0.957 0.949 0.964 0.927 0.972 29,431 0.9656 -3.76%
2016-02-05 0 1.330 1.340 1.350 1.250 1.340 129,000 170,660 1.3229 0.994 1.002 1.009 0.934 1.002 172,574 0.9889 3.10%
2016-02-04 0 1.290 1.280 1.300 1.230 1.350 1,201,000 1,548,260 1.2891 0.964 0.957 0.972 0.919 1.009 1,606,673 0.9636 -3.01%
2016-02-03 0 1.330 1.330 1.350 1.330 1.370 150,000 203,140 1.3543 0.994 0.994 1.009 0.994 1.024 200,667 1.0123 -2.21%
2016-02-02 0 1.360 1.370 1.410 1.360 1.450 911,000 1,270,000 1.3941 1.017 1.024 1.054 1.017 1.084 1,218,717 1.0421 -2.16%
2016-02-01 0 1.390 1.380 1.420 1.360 1.400 531,000 739,350 1.3924 1.039 1.032 1.061 1.017 1.047 710,361 1.0408 2.21%
2016-01-29 0 1.360 1.340 1.380 1.320 1.440 546,000 741,820 1.3586 1.017 1.002 1.032 0.987 1.076 730,427 1.0156 -2.86%
2016-01-28 0 1.400 1.400 1.440 1.400 1.460 193,000 273,920 1.4193 1.047 1.047 1.076 1.047 1.091 258,191 1.0609 -4.11%
2016-01-27 0 1.460 1.430 1.460 1.490 1.500 70,000 104,800 1.4971 1.091 1.069 1.091 1.114 1.121 93,645 1.1191 -0.68%
2016-01-26 0 1.470 1.470 1.480 1.400 1.480 1,024,000 1,492,250 1.4573 1.099 1.099 1.106 1.047 1.106 1,369,886 1.0893 -1.34%
2016-01-25 0 1.490 1.490 1.500 1.450 1.500 150,000 222,060 1.4804 1.114 1.114 1.121 1.084 1.121 200,667 1.1066 0.68%
2016-01-22 0 1.480 1.480 1.500 1.410 1.490 1,555,000 2,262,820 1.4552 1.106 1.106 1.121 1.054 1.114 2,080,247 1.0878 -0.67%
2016-01-21 0 1.490 1.480 1.490 1.340 1.490 3,115,000 4,377,470 1.4053 1.114 1.106 1.114 1.002 1.114 4,167,182 1.0505 0.68%
2016-01-20 0 1.480 1.520 1.570 1.360 1.520 2,466,000 3,501,950 1.4201 1.106 1.136 1.174 1.017 1.136 3,298,963 1.0615 -3.27%
2016-01-19 0 1.530 1.530 1.540 1.500 1.580 843,000 1,294,040 1.5350 1.144 1.144 1.151 1.121 1.181 1,127,748 1.1475 -3.16%
2016-01-18 0 1.580 1.560 1.580 1.530 1.600 259,000 402,290 1.5532 1.181 1.166 1.181 1.144 1.196 346,485 1.1611 -3.66%
2016-01-15 0 1.640 1.640 1.670 1.640 1.680 250,000 415,280 1.6611 1.226 1.226 1.248 1.226 1.256 334,445 1.2417 -4.65%
2016-01-14 0 1.720 1.670 1.720 1.610 1.720 102,000 171,680 1.6831 1.286 1.248 1.286 1.203 1.286 136,453 1.2582 -2.27%
2016-01-13 0 1.760 1.730 1.740 1.660 1.760 731,000 1,225,190 1.6760 1.316 1.293 1.301 1.241 1.316 977,917 1.2529 2.33%
2016-01-12 0 1.720 1.630 1.710 1.640 1.730 483,000 806,730 1.6702 1.286 1.218 1.278 1.226 1.293 646,147 1.2485 -0.58%
2016-01-11 0 1.730 1.720 1.730 1.600 1.760 641,000 1,081,820 1.6877 1.293 1.286 1.293 1.196 1.316 857,516 1.2616 -0.57%
2016-01-08 0 1.740 1.740 1.760 1.740 1.820 392,000 692,470 1.7665 1.301 1.301 1.316 1.301 1.360 524,409 1.3205 -1.69%
2016-01-07 0 1.770 1.770 1.830 1.720 1.820 1,015,000 1,798,100 1.7715 1.323 1.323 1.368 1.286 1.360 1,357,846 1.3242 -3.80%
2016-01-06 0 1.840 1.840 1.850 1.730 1.850 1,810,000 3,279,900 1.8121 1.375 1.375 1.383 1.293 1.383 2,421,380 1.3546 0.55%
2016-01-05 0 1.830 1.830 1.860 1.750 1.880 565,000 1,018,840 1.8033 1.368 1.368 1.390 1.308 1.405 755,845 1.3479 -2.66%
2016-01-04 0 1.880 1.880 1.910 1.880 1.950 270,000 513,820 1.9030 1.405 1.405 1.428 1.405 1.458 361,200 1.4225 -3.59%
2015-12-31 0 1.950 1.800 1.950 1.820 1.950 123,000 236,100 1.9195 1.458 1.346 1.458 1.360 1.458 164,547 1.4348 1.04%
2015-12-30 0 1.930 1.900 1.930 1.900 1.970 230,000 447,180 1.9443 1.443 1.420 1.443 1.420 1.473 307,689 1.4533 -1.53%
2015-12-29 0 1.960 1.930 1.970 1.870 1.960 217,000 415,130 1.9130 1.465 1.443 1.473 1.398 1.465 290,298 1.4300 3.16%
2015-12-28 0 1.900 1.880 1.900 1.860 1.940 535,000 1,021,200 1.9088 1.420 1.405 1.420 1.390 1.450 715,712 1.4268 -1.55%
2015-12-24 0 1.930 1.930 1.970 1.920 1.940 21,000 40,380 1.9229 1.443 1.443 1.473 1.435 1.450 28,093 1.4374 -0.52%
2015-12-23 0 1.940 1.940 1.960 1.920 1.980 97,000 188,950 1.9479 1.450 1.450 1.465 1.435 1.480 129,765 1.4561 -0.51%
2015-12-22 0 1.950 1.930 1.950 1.910 1.980 744,000 1,441,780 1.9379 1.458 1.443 1.458 1.428 1.480 995,308 1.4486 -2.99%
2015-12-21 0 2.010 2.000 2.010 1.960 2.030 203,000 402,970 1.9851 1.502 1.495 1.502 1.465 1.517 271,569 1.4839 1.52%
2015-12-18 0 1.980 1.970 1.990 1.950 2.000 174,000 343,840 1.9761 1.480 1.473 1.488 1.458 1.495 232,774 1.4771 -1.00%
2015-12-17 0 2.000 2.000 2.020 1.960 2.050 1,193,000 2,391,350 2.0045 1.495 1.495 1.510 1.465 1.532 1,595,971 1.4984 4.71%
2015-12-16 0 1.910 1.910 1.930 1.880 1.960 649,000 1,244,060 1.9169 1.428 1.428 1.443 1.405 1.465 868,219 1.4329 -1.55%
2015-12-15 0 1.940 1.940 1.950 1.940 2.000 1,935,000 3,813,900 1.9710 1.450 1.450 1.458 1.450 1.495 2,588,603 1.4733 -0.51%
2015-12-14 0 1.950 1.950 1.980 1.950 2.000 1,754,000 3,451,550 1.9678 1.458 1.458 1.480 1.458 1.495 2,346,465 1.4710 -3.47%
2015-12-11 0 2.020 2.010 2.020 1.940 2.070 3,792,000 7,708,420 2.0328 1.510 1.502 1.510 1.450 1.547 5,072,859 1.5195 -2.42%
2015-12-10 0 2.070 2.070 2.090 2.070 2.120 2,981,000 6,238,930 2.0929 1.547 1.547 1.562 1.547 1.585 3,987,920 1.5645 -0.48%
2015-12-09 0 2.080 2.070 2.080 2.060 2.110 2,756,000 5,740,570 2.0829 1.555 1.547 1.555 1.540 1.577 3,686,919 1.5570 2.46%
2015-12-08 0 2.030 2.030 2.040 2.020 2.090 8,701,000 17,798,600 2.0456 1.517 1.517 1.525 1.510 1.562 11,640,017 1.5291 -0.49%
2015-12-07 0 2.040 2.040 2.050 2.030 2.100 5,108,000 10,495,590 2.0547 1.525 1.525 1.532 1.517 1.570 6,833,376 1.5359 -3.32%
2015-12-04 0 2.110 2.100 2.110 2.100 2.180 5,245,000 11,128,820 2.1218 1.577 1.570 1.577 1.570 1.630 7,016,652 1.5861 0.00%
2015-12-03 0 2.110 2.100 2.120 1.930 2.130 14,896,000 30,185,490 2.0264 1.577 1.570 1.585 1.443 1.592 19,927,559 1.5148 7.11%
2015-12-02 0 1.970 1.960 1.970 1.840 2.010 13,436,000 25,885,260 1.9266 1.473 1.465 1.473 1.375 1.502 17,974,401 1.4401 8.24%
2015-12-01 0 1.820 1.820 1.830 1.810 1.860 3,392,000 6,184,710 1.8233 1.360 1.360 1.368 1.353 1.390 4,537,747 1.3629 -0.55%
2015-11-30 0 1.830 1.830 1.840 1.800 1.890 11,349,000 20,818,180 1.8344 1.368 1.368 1.375 1.346 1.413 15,182,456 1.3712 -2.14%
2015-11-27 0 1.870 1.880 1.890 1.870 1.980 14,361,000 27,231,990 1.8962 1.398 1.405 1.413 1.398 1.480 19,211,847 1.4175 -3.61%
2015-11-26 0 1.940 1.920 1.930 1.860 2.090 62,742,000 123,399,050 1.9668 1.450 1.435 1.443 1.390 1.562 83,934,941 1.4702

Webb-site Database - Powered By Linux Group

Back to top