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
2026-02-03 0 11.20 11.20 11.21 10.46 11.35 8,702,000 97,072,175 11.155 11.20 11.20 11.21 10.46 11.35 8,702,000 11.155 6.77%
2026-02-02 0 10.49 10.49 10.51 10.45 11.05 3,553,000 37,802,913 10.640 10.49 10.49 10.51 10.45 11.05 3,553,000 10.640 -3.94%
2026-01-30 0 10.92 10.92 10.95 10.82 11.66 5,199,000 57,260,330 11.014 10.92 10.92 10.95 10.82 11.66 5,199,000 11.014 -6.19%
2026-01-29 0 11.64 11.59 11.64 11.32 11.74 2,869,600 33,204,540 11.571 11.64 11.59 11.64 11.32 11.74 2,869,600 11.571 0.78%
2026-01-28 0 11.55 11.54 11.55 11.31 11.79 4,381,000 50,703,541 11.574 11.55 11.54 11.55 11.31 11.79 4,381,000 11.574 -0.26%
2026-01-27 0 11.58 11.57 11.59 11.10 11.65 4,380,000 49,844,334 11.380 11.58 11.57 11.59 11.10 11.65 4,380,000 11.380 1.40%
2026-01-26 0 11.42 11.36 11.42 11.33 12.18 6,100,000 70,454,400 11.550 11.42 11.36 11.42 11.33 12.18 6,100,000 11.550 -4.03%
2026-01-23 0 11.90 11.89 11.90 10.78 11.98 19,665,618 230,012,984 11.696 11.90 11.89 11.90 10.78 11.98 19,665,618 11.696 10.39%
2026-01-22 0 10.78 10.77 10.79 10.32 10.79 4,710,000 50,261,795 10.671 10.78 10.77 10.79 10.32 10.79 4,710,000 10.671 3.45%
2026-01-21 0 10.42 10.41 10.42 10.20 10.58 4,182,000 43,590,650 10.423 10.42 10.41 10.42 10.20 10.58 4,182,000 10.423 0.48%
2026-01-20 0 10.37 10.37 10.38 10.15 10.50 2,503,000 25,738,236 10.283 10.37 10.37 10.38 10.15 10.50 2,503,000 10.283 -0.10%
2026-01-19 0 10.38 10.38 10.40 10.07 10.48 3,213,000 33,235,375 10.344 10.38 10.38 10.40 10.07 10.48 3,213,000 10.344 0.87%
2026-01-16 0 10.29 10.28 10.29 10.11 10.49 2,449,000 25,243,580 10.308 10.29 10.28 10.29 10.11 10.49 2,449,000 10.308 0.88%
2026-01-15 0 10.20 10.16 10.20 10.05 10.40 2,405,000 24,496,220 10.186 10.20 10.16 10.20 10.05 10.40 2,405,000 10.186 0.00%
2026-01-14 0 10.20 10.18 10.20 10.07 10.49 3,500,479 35,897,305 10.255 10.20 10.18 10.20 10.07 10.49 3,500,479 10.255 -0.97%
2026-01-13 0 10.30 10.30 10.32 10.20 10.51 3,647,642 37,818,875 10.368 10.30 10.30 10.32 10.20 10.51 3,647,642 10.368 3.31%
2026-01-09 0 9.970 9.970 10.00 9.860 10.41 7,780,000 77,950,090 10.019 9.970 9.970 10.00 9.860 10.41 7,780,000 10.019 -3.58%
2026-01-08 0 10.34 10.33 10.34 10.14 10.43 4,244,100 43,608,540 10.275 10.34 10.33 10.34 10.14 10.43 4,244,100 10.275 0.98%
2026-01-07 0 10.24 10.23 10.24 10.16 10.38 4,154,782 42,480,871 10.225 10.24 10.23 10.24 10.16 10.38 4,154,782 10.225 -0.39%
2026-01-06 0 10.28 10.28 10.29 9.860 10.38 6,921,479 70,330,764 10.161 10.28 10.28 10.29 9.860 10.38 6,921,479 10.161 4.26%
2026-01-05 0 9.860 9.830 9.860 9.580 9.900 4,043,000 39,690,520 9.8171 9.860 9.830 9.860 9.580 9.900 4,043,000 9.8171 4.56%
2025-12-31 0 9.430 9.430 9.450 9.360 9.650 1,598,862 15,072,614 9.4271 9.430 9.430 9.450 9.360 9.650 1,598,862 9.4271 -1.46%
2025-12-30 0 9.570 9.530 9.570 9.410 9.690 4,196,036 39,888,360 9.5062 9.570 9.530 9.570 9.410 9.690 4,196,036 9.5062 0.21%
2025-12-29 0 9.550 9.550 9.570 9.500 10.00 10,161,600 98,323,639 9.6760 9.550 9.550 9.570 9.500 10.00 10,161,600 9.6760 -3.24%
2025-12-24 0 9.870 9.840 9.870 9.710 9.960 2,775,000 27,290,120 9.8343 9.870 9.840 9.870 9.710 9.960 2,775,000 9.8343 0.30%
2025-12-23 0 9.840 9.810 9.840 9.760 9.950 1,240,000 12,189,250 9.8300 9.840 9.810 9.840 9.760 9.950 1,240,000 9.8300 -1.01%
2025-12-22 0 9.940 9.930 9.940 9.810 9.980 2,455,882 24,304,267 9.8963 9.940 9.930 9.940 9.810 9.980 2,455,882 9.8963 1.02%
2025-12-19 0 9.840 9.800 9.840 9.740 9.920 5,111,894 50,327,073 9.8451 9.840 9.800 9.840 9.740 9.920 5,111,894 9.8451 1.23%
2025-12-18 0 9.720 9.720 9.730 9.620 9.830 2,060,000 20,063,290 9.7395 9.720 9.720 9.730 9.620 9.830 2,060,000 9.7395 0.21%
2025-12-17 0 9.700 9.700 9.720 9.540 9.770 1,761,953 17,036,330 9.6690 9.700 9.700 9.720 9.540 9.770 1,761,953 9.6690 1.04%
2025-12-16 0 9.600 9.570 9.600 9.500 9.880 3,892,322 37,284,026 9.5789 9.600 9.570 9.600 9.500 9.880 3,892,322 9.5789 -2.34%
2025-12-15 0 9.830 9.830 9.840 9.700 10.08 2,463,010 24,391,338 9.9031 9.830 9.830 9.840 9.700 10.08 2,463,010 9.9031 0.51%
2025-12-12 0 9.780 9.780 9.830 9.570 9.890 3,484,000 34,007,040 9.7609 9.780 9.780 9.830 9.570 9.890 3,484,000 9.7609 1.87%
2025-12-11 0 9.600 9.550 9.600 9.490 9.920 4,947,000 47,381,165 9.5778 9.600 9.550 9.600 9.490 9.920 4,947,000 9.5778 -1.64%
2025-12-10 0 9.760 9.760 9.770 9.620 10.07 4,291,000 41,667,960 9.7105 9.760 9.760 9.770 9.620 10.07 4,291,000 9.7105 -2.50%
2025-12-09 0 10.01 10.00 10.01 9.880 10.31 5,052,000 50,497,020 9.9955 10.01 10.00 10.01 9.880 10.31 5,052,000 9.9955 -2.63%
2025-12-08 0 10.28 10.23 10.28 10.16 10.33 1,896,000 19,443,690 10.255 10.28 10.23 10.28 10.16 10.33 1,896,000 10.255 0.78%
2025-12-05 0 10.20 10.20 10.21 10.10 10.28 1,294,000 13,229,850 10.224 10.20 10.20 10.21 10.10 10.28 1,294,000 10.224 -0.20%
2025-12-04 0 10.22 10.21 10.25 10.18 10.36 2,197,748 22,529,621 10.251 10.22 10.21 10.25 10.18 10.36 2,197,748 10.251 0.00%
2025-12-03 0 10.22 10.21 10.22 10.15 10.43 4,946,000 50,557,500 10.222 10.22 10.21 10.22 10.15 10.43 4,946,000 10.222 -2.01%
2025-12-02 0 10.43 10.43 10.45 10.26 10.52 2,719,000 28,243,810 10.388 10.43 10.43 10.45 10.26 10.52 2,719,000 10.388 -0.19%
2025-12-01 0 10.45 10.45 10.46 10.39 10.58 2,115,261 22,145,650 10.470 10.45 10.45 10.46 10.39 10.58 2,115,261 10.469 0.00%
2025-11-28 0 10.45 10.45 10.47 10.31 10.57 2,965,685 30,987,694 10.449 10.45 10.45 10.47 10.31 10.57 2,965,685 10.449 -0.10%
2025-11-27 0 10.46 10.45 10.46 10.43 10.67 3,516,180 37,059,376 10.540 10.46 10.45 10.46 10.43 10.67 3,516,180 10.540 -0.19%
2025-11-26 0 10.48 10.48 10.50 10.48 10.83 4,894,180 52,072,353 10.640 10.48 10.48 10.50 10.48 10.83 4,894,180 10.640 -0.47%
2025-11-25 0 10.53 10.53 10.57 10.45 10.90 5,300,975 56,138,030 10.590 10.53 10.53 10.57 10.45 10.90 5,300,975 10.590 -1.13%
2025-11-24 0 10.65 10.64 10.65 10.51 10.93 4,979,365 52,828,717 10.610 10.65 10.64 10.65 10.51 10.93 4,979,365 10.610 -1.21%
2025-11-21 0 10.78 10.77 10.78 10.72 11.34 7,703,658 83,869,490 10.887 10.78 10.77 10.78 10.72 11.34 7,703,658 10.887 -6.02%
2025-11-20 0 11.47 11.46 11.47 11.40 11.96 3,432,000 39,639,250 11.550 11.47 11.46 11.47 11.40 11.96 3,432,000 11.550 -2.47%
2025-11-19 0 11.76 11.76 11.77 11.55 12.09 2,942,000 34,443,050 11.707 11.76 11.76 11.77 11.55 12.09 2,942,000 11.707 -1.26%
2025-11-18 0 11.91 11.90 11.91 11.76 12.44 4,581,000 54,642,500 11.928 11.91 11.90 11.91 11.76 12.44 4,581,000 11.928 -2.93%
2025-11-17 0 12.27 12.25 12.27 12.12 12.79 3,939,894 48,412,509 12.288 12.27 12.25 12.27 12.12 12.79 3,939,894 12.288 -2.62%
2025-11-14 0 12.60 12.58 12.60 12.52 13.08 3,982,190 50,703,510 12.733 12.60 12.58 12.60 12.52 13.08 3,982,190 12.733 -1.95%
2025-11-13 0 12.85 12.82 12.85 12.54 13.18 12,101,245 154,258,271 12.747 12.85 12.82 12.85 12.54 13.18 12,101,245 12.747 1.98%
2025-11-12 0 12.60 12.60 12.61 12.30 13.30 9,018,664 114,231,814 12.666 12.60 12.60 12.61 12.30 13.30 9,018,664 12.666 -5.62%
2025-11-11 0 13.35 13.29 13.36 13.16 13.76 5,387,516 71,830,585 13.333 13.35 13.29 13.36 13.16 13.76 5,387,516 13.333 0.38%
2025-11-10 0 13.30 13.29 13.31 13.20 13.86 11,648,229 157,467,955 13.519 13.30 13.29 13.31 13.20 13.86 11,648,229 13.519 0.76%
2025-11-07 0 13.20 13.20 13.21 11.94 13.21 17,235,188 223,011,056 12.939 13.20 13.20 13.21 11.94 13.21 17,235,188 12.939 9.00%
2025-11-06 0 12.11 12.08 12.11 12.00 12.44 5,006,628 60,987,273 12.181 12.11 12.08 12.11 12.00 12.44 5,006,628 12.181 0.58%
2025-11-05 0 12.04 12.01 12.04 11.63 12.20 4,492,085 53,657,206 11.945 12.04 12.01 12.04 11.63 12.20 4,492,085 11.945 -0.17%
2025-11-04 0 12.06 12.02 12.06 11.90 12.40 3,082,593 37,344,840 12.115 12.06 12.02 12.06 11.90 12.40 3,082,593 12.115 -2.03%
2025-11-03 0 12.31 12.25 12.31 11.93 12.50 3,272,588 39,861,416 12.180 12.31 12.25 12.31 11.93 12.50 3,272,588 12.180 0.74%
2025-10-31 0 12.22 12.22 12.23 12.00 12.63 6,254,963 76,759,926 12.272 12.22 12.22 12.23 12.00 12.63 6,254,963 12.272 -2.08%
2025-10-30 0 12.48 12.46 12.48 12.26 12.82 11,579,650 145,052,602 12.527 12.48 12.46 12.48 12.26 12.82 11,579,650 12.527 2.72%
2025-10-28 0 12.15 12.15 12.16 11.10 12.20 34,668,957 412,227,845 11.890 12.15 12.15 12.16 11.10 12.20 34,668,957 11.890 12.29%
2025-10-27 0 10.82 10.82 10.83 10.77 11.16 6,283,340 68,395,532 10.885 10.82 10.82 10.83 10.77 11.16 6,283,340 10.885 0.00%
2025-10-24 0 10.82 10.82 10.83 10.68 10.89 3,417,500 36,789,153 10.765 10.82 10.82 10.83 10.68 10.89 3,417,500 10.765 0.56%
2025-10-23 0 10.76 10.71 10.76 10.29 10.76 4,444,268 46,774,051 10.525 10.76 10.71 10.76 10.29 10.76 4,444,268 10.525 1.03%
2025-10-22 0 10.65 10.63 10.65 10.55 10.90 3,776,952 40,289,243 10.667 10.65 10.63 10.65 10.55 10.90 3,776,952 10.667 -2.20%
2025-10-21 0 10.89 10.88 10.89 10.84 11.13 2,363,000 25,897,700 10.960 10.89 10.88 10.89 10.84 11.13 2,363,000 10.960 0.28%
2025-10-20 0 10.86 10.85 10.86 10.71 11.33 8,546,000 93,173,950 10.903 10.86 10.85 10.86 10.71 11.33 8,546,000 10.903 -2.60%
2025-10-17 0 11.15 11.11 11.15 10.95 11.68 10,176,000 113,971,530 11.200 11.15 11.11 11.15 10.95 11.68 10,176,000 11.200 -3.46%
2025-10-16 0 11.55 11.50 11.55 11.45 11.89 4,594,756 53,075,793 11.551 11.55 11.50 11.55 11.45 11.89 4,594,756 11.551 -1.62%
2025-10-15 0 11.74 11.74 11.75 11.32 11.98 5,765,000 67,443,703 11.699 11.74 11.74 11.75 11.32 11.98 5,765,000 11.699 2.71%
2025-10-14 0 11.43 11.43 11.44 11.15 12.02 12,482,129 145,963,382 11.694 11.43 11.43 11.44 11.15 12.02 12,482,129 11.694 2.51%
2025-10-13 0 11.15 11.14 11.15 10.60 11.35 13,766,000 150,260,082 10.915 11.15 11.14 11.15 10.60 11.35 13,766,000 10.915 -3.88%
2025-10-10 0 11.60 11.58 11.60 11.55 12.69 11,185,447 131,679,181 11.772 11.60 11.58 11.60 11.55 12.69 11,185,447 11.772 -7.50%
2025-10-09 0 12.54 12.54 12.55 11.62 13.05 15,347,000 191,279,993 12.464 12.54 12.54 12.55 11.62 13.05 15,347,000 12.464 5.73%
2025-10-08 0 11.86 11.86 11.89 11.54 11.96 1,367,410 16,118,023 11.787 11.86 11.86 11.89 11.54 11.96 1,367,410 11.787 -0.17%
2025-10-06 0 11.88 11.88 11.90 11.74 11.99 800,447 9,512,516 11.884 11.88 11.88 11.90 11.74 11.99 800,447 11.884 -1.74%
2025-10-03 0 12.09 12.07 12.09 11.85 12.10 1,106,894 13,289,723 12.006 12.09 12.07 12.09 11.85 12.10 1,106,894 12.006 0.17%
2025-10-02 0 12.07 12.06 12.07 11.26 12.22 4,920,882 59,244,959 12.040 12.07 12.06 12.07 11.26 12.22 4,920,882 12.040 6.25%
2025-09-30 0 11.36 11.36 11.41 11.26 11.55 5,707,000 65,142,350 11.415 11.36 11.36 11.41 11.26 11.55 5,707,000 11.414 1.07%
2025-09-29 0 11.24 11.22 11.24 11.06 11.39 5,891,000 66,103,100 11.221 11.24 11.22 11.24 11.06 11.39 5,891,000 11.221 -0.09%
2025-09-26 0 11.25 11.25 11.26 11.18 11.88 3,520,226 40,101,798 11.392 11.25 11.25 11.26 11.18 11.88 3,520,226 11.392 -3.18%
2025-09-25 0 11.62 11.62 11.65 11.50 11.99 5,809,626 68,243,285 11.747 11.62 11.62 11.65 11.50 11.99 5,809,626 11.747 1.04%
2025-09-24 0 11.50 11.50 11.54 10.96 11.73 6,244,000 71,291,560 11.418 11.50 11.50 11.54 10.96 11.73 6,244,000 11.418 4.17%
2025-09-23 0 11.04 11.00 11.04 10.81 11.41 5,418,400 59,561,378 10.992 11.04 11.00 11.04 10.81 11.41 5,418,400 10.992 -3.16%
2025-09-22 0 11.40 11.36 11.40 11.18 11.54 6,109,716 69,419,965 11.362 11.40 11.36 11.40 11.18 11.54 6,109,716 11.362 -0.52%
2025-09-19 0 11.46 11.46 11.47 11.44 11.85 7,457,904 86,273,553 11.568 11.46 11.46 11.47 11.44 11.85 7,457,904 11.568 -2.55%
2025-09-18 0 11.76 11.69 11.76 11.33 12.35 10,009,000 117,734,073 11.763 11.76 11.69 11.76 11.33 12.35 10,009,000 11.763 -4.62%
2025-09-17 0 12.33 12.32 12.33 12.15 12.64 6,502,516 80,710,934 12.412 12.33 12.32 12.33 12.15 12.64 6,502,516 12.412 -0.40%
2025-09-16 0 12.38 12.37 12.40 11.90 12.56 14,875,000 182,537,882 12.272 12.38 12.37 12.40 11.90 12.56 14,875,000 12.271 5.00%
2025-09-15 0 11.79 11.79 11.80 11.52 12.03 7,046,112 83,199,622 11.808 11.79 11.79 11.80 11.52 12.03 7,046,112 11.808 -0.42%
2025-09-12 0 11.84 11.83 11.84 11.26 11.90 11,688,000 135,441,830 11.588 11.84 11.83 11.84 11.26 11.90 11,688,000 11.588 0.77%
2025-09-11 0 11.75 11.73 11.75 11.54 11.97 21,761,516 245,318,719 11.273 11.75 11.73 11.75 11.54 11.97 21,761,516 11.273 0.77%
2025-09-10 0 11.66 11.64 11.66 11.48 11.90 10,207,882 118,590,357 11.618 11.66 11.64 11.66 11.48 11.90 10,207,882 11.618 -2.75%
2025-09-09 0 11.99 11.98 11.99 11.85 12.33 6,762,832 81,517,004 12.054 11.99 11.98 11.99 11.85 12.33 6,762,832 12.054 -0.58%
2025-09-08 0 12.06 12.06 12.10 11.83 12.39 10,449,924 126,196,430 12.076 12.06 12.06 12.10 11.83 12.39 10,449,924 12.076 -1.15%
2025-09-05 0 12.20 12.19 12.22 11.18 12.48 32,525,308 391,382,199 12.033 12.20 12.19 12.22 11.18 12.48 32,525,308 12.033 9.03%
2025-09-04 0 11.19 11.19 11.21 10.53 11.45 24,451,358 272,070,857 11.127 11.19 11.19 11.21 10.53 11.45 24,451,358 11.127 5.67%
2025-09-03 0 10.59 10.57 10.59 10.50 10.90 4,360,676 46,663,922 10.701 10.59 10.57 10.59 10.50 10.90 4,360,676 10.701 0.19%
2025-09-02 0 10.57 10.52 10.57 10.30 10.99 8,059,170 85,306,019 10.585 10.57 10.52 10.57 10.30 10.99 8,059,170 10.585 -0.84%
2025-09-01 0 10.66 10.66 10.67 10.28 10.78 8,847,000 93,365,197 10.553 10.66 10.66 10.67 10.28 10.78 8,847,000 10.553 1.33%
2025-08-29 0 10.52 10.52 10.55 10.16 10.85 7,719,000 81,540,250 10.564 10.52 10.52 10.55 10.16 10.85 7,719,000 10.564 1.35%
2025-08-28 0 10.38 10.38 10.39 9.750 10.49 12,975,000 131,245,054 10.115 10.38 10.38 10.39 9.750 10.49 12,975,000 10.115 2.27%
2025-08-27 0 10.15 10.14 10.15 10.11 10.74 6,825,000 70,773,015 10.370 10.15 10.14 10.15 10.11 10.74 6,825,000 10.370 -3.52%
2025-08-26 0 10.52 10.52 10.53 10.32 10.82 6,434,150 68,386,799 10.629 10.52 10.52 10.53 10.32 10.82 6,434,150 10.629 -0.09%
2025-08-25 0 10.53 10.53 10.55 10.30 10.64 6,454,000 67,964,553 10.531 10.53 10.53 10.55 10.30 10.64 6,454,000 10.531 2.43%
2025-08-22 0 10.28 10.27 10.29 10.19 10.47 3,941,000 40,624,230 10.308 10.28 10.27 10.29 10.19 10.47 3,941,000 10.308 0.59%
2025-08-21 0 10.22 10.20 10.22 10.15 10.32 4,033,302 41,174,124 10.209 10.22 10.20 10.22 10.15 10.32 4,033,302 10.209 -0.39%
2025-08-20 0 10.26 10.26 10.27 10.16 10.55 5,840,057 60,035,289 10.280 10.26 10.26 10.27 10.16 10.55 5,840,057 10.280 0.59%
2025-08-19 0 10.20 10.20 10.21 10.15 10.71 11,792,000 121,928,360 10.340 10.20 10.20 10.21 10.15 10.71 11,792,000 10.340 -3.86%
2025-08-18 0 10.61 10.60 10.62 10.52 11.15 10,066,000 107,917,669 10.721 10.61 10.60 10.62 10.52 11.15 10,066,000 10.721 -0.66%
2025-08-15 0 10.68 10.68 10.69 10.10 10.97 20,264,100 215,116,460 10.616 10.68 10.68 10.69 10.10 10.97 20,264,100 10.616 4.91%
2025-08-14 0 10.18 10.14 10.18 10.04 10.40 9,394,000 95,889,590 10.208 10.18 10.14 10.18 10.04 10.40 9,394,000 10.208 -1.74%
2025-08-13 0 10.36 10.35 10.36 10.27 10.43 3,708,070 38,336,761 10.339 10.36 10.35 10.36 10.27 10.43 3,708,070 10.339 0.39%
2025-08-12 0 10.32 10.30 10.32 10.17 10.48 5,932,169 60,898,422 10.266 10.32 10.30 10.32 10.17 10.48 5,932,169 10.266 -1.90%
2025-08-11 0 10.52 10.52 10.53 10.27 10.75 9,603,000 101,467,316 10.566 10.52 10.52 10.53 10.27 10.75 9,603,000 10.566 3.14%
2025-08-08 0 10.20 10.19 10.20 10.15 10.54 6,972,000 71,777,900 10.295 10.20 10.19 10.20 10.15 10.54 6,972,000 10.295 -0.78%
2025-08-07 0 10.28 10.28 10.29 10.08 10.59 4,490,999 46,017,996 10.247 10.28 10.28 10.29 10.08 10.59 4,490,999 10.247 -0.96%
2025-08-06 0 10.38 10.37 10.39 10.28 10.46 3,904,654 40,440,578 10.357 10.38 10.37 10.39 10.28 10.46 3,904,654 10.357 -0.19%
2025-08-05 0 10.40 10.40 10.41 10.24 10.64 5,521,091 57,447,095 10.405 10.40 10.40 10.41 10.24 10.64 5,521,091 10.405 -0.29%
2025-08-04 0 10.43 10.43 10.44 10.36 10.66 6,853,528 71,482,045 10.430 10.43 10.43 10.44 10.36 10.66 6,853,528 10.430 -2.16%
2025-08-01 0 10.66 10.66 10.68 10.14 11.12 15,314,000 164,666,420 10.753 10.66 10.66 10.68 10.14 11.12 15,314,000 10.753 4.31%
2025-07-31 0 10.22 10.20 10.22 10.06 10.72 15,221,000 156,253,740 10.266 10.22 10.20 10.22 10.06 10.72 15,221,000 10.266 -5.37%
2025-07-30 0 10.80 10.80 10.82 10.70 11.28 11,778,000 128,774,120 10.933 10.80 10.80 10.82 10.70 11.28 11,778,000 10.933 -3.74%
2025-07-29 0 11.22 11.20 11.22 10.54 11.38 9,350,657 102,743,486 10.988 11.22 11.20 11.22 10.54 11.38 9,350,657 10.988 4.47%
2025-07-28 0 10.74 10.74 10.76 10.46 11.36 10,884,000 118,614,040 10.898 10.74 10.74 10.76 10.46 11.36 10,884,000 10.898 -2.01%
2025-07-25 0 10.96 10.92 10.96 10.88 11.76 16,043,000 179,957,880 11.217 10.96 10.92 10.96 10.88 11.76 16,043,000 11.217 -3.01%
2025-07-24 0 11.30 11.30 11.32 10.42 11.50 18,553,764 206,002,737 11.103 11.30 11.30 11.32 10.42 11.50 18,553,764 11.103 7.41%
2025-07-23 0 10.52 10.52 10.54 10.34 11.12 15,508,000 165,312,104 10.660 10.52 10.52 10.54 10.34 11.12 15,508,000 10.660 -1.50%
2025-07-22 0 10.68 10.66 10.68 9.990 10.82 20,339,000 213,459,628 10.495 10.68 10.66 10.68 9.990 10.82 20,339,000 10.495 3.89%
2025-07-21 0 10.28 10.28 10.30 9.960 10.40 10,140,000 103,613,157 10.218 10.28 10.28 10.30 9.960 10.40 10,140,000 10.218 3.32%
2025-07-18 0 9.950 9.920 9.950 9.860 10.26 10,684,000 107,007,683 10.016 9.950 9.920 9.950 9.860 10.26 10,684,000 10.016 -1.09%
2025-07-17 0 10.06 10.02 10.06 9.730 10.32 14,579,000 144,968,880 9.9437 10.06 10.02 10.06 9.730 10.32 14,579,000 9.9437 0.40%
2025-07-16 0 10.02 10.02 10.04 9.840 10.14 6,241,338 62,492,520 10.013 10.02 10.02 10.04 9.840 10.14 6,241,338 10.013 -0.20%
2025-07-15 0 10.04 10.02 10.04 9.780 10.32 14,395,338 143,944,282 9.9994 10.04 10.02 10.04 9.780 10.32 14,395,338 9.9994 -2.90%
2025-07-14 0 10.34 10.34 10.38 10.28 10.76 9,709,000 101,962,200 10.502 10.34 10.34 10.38 10.28 10.76 9,709,000 10.502 -0.19%
2025-07-11 0 10.36 10.34 10.36 10.24 10.96 13,518,000 141,123,800 10.440 10.36 10.34 10.36 10.24 10.96 13,518,000 10.440 -3.54%
2025-07-10 0 10.74 10.74 10.76 10.34 11.04 16,978,000 183,390,310 10.802 10.74 10.74 10.76 10.34 11.04 16,978,000 10.802 1.32%
2025-07-09 0 10.60 10.56 10.60 10.22 11.14 26,961,400 288,802,285 10.712 10.60 10.56 10.60 10.22 11.14 26,961,400 10.712 0.95%
2025-07-08 0 10.50 10.50 10.52 9.480 10.68 32,641,000 336,966,270 10.323 10.50 10.50 10.52 9.480 10.68 32,641,000 10.323 8.58%
2025-07-07 0 9.670 9.660 9.670 9.570 10.06 10,734,050 104,209,819 9.7083 9.670 9.660 9.670 9.570 10.06 10,734,050 9.7083 -3.88%
2025-07-04 0 10.06 10.06 10.08 9.610 10.30 16,879,000 167,207,420 9.9062 10.06 10.06 10.08 9.610 10.30 16,879,000 9.9062 2.65%
2025-07-03 0 9.800 9.800 9.820 9.500 9.920 23,998,570 233,486,900 9.7292 9.800 9.800 9.820 9.500 9.920 23,998,570 9.7292 0.20%
2025-07-02 0 9.780 9.770 9.780 8.890 10.14 65,362,796 628,150,374 9.6102 9.780 9.770 9.780 8.890 10.14 65,362,796 9.6102 11.01%
2025-06-30 0 8.810 8.780 8.810 8.150 9.000 18,575,365 160,976,468 8.6661 8.810 8.780 8.810 8.150 9.000 18,575,365 8.6661 7.57%
2025-06-27 0 8.190 8.190 8.210 8.090 8.440 8,894,000 73,413,120 8.2542 8.190 8.190 8.210 8.090 8.440 8,894,000 8.2542 1.11%
2025-06-26 0 8.100 8.090 8.100 7.930 8.120 6,287,000 50,377,510 8.0130 8.100 8.090 8.100 7.930 8.120 6,287,000 8.0130 0.62%
2025-06-25 0 8.050 8.040 8.050 7.920 8.100 7,154,000 57,362,800 8.0183 8.050 8.040 8.050 7.920 8.100 7,154,000 8.0183 1.13%
2025-06-24 0 7.960 7.940 7.960 7.800 7.980 5,133,000 40,649,920 7.9193 7.960 7.940 7.960 7.800 7.980 5,133,000 7.9193 2.71%
2025-06-23 0 7.750 7.750 7.780 7.650 8.000 10,191,515 78,830,891 7.7350 7.750 7.750 7.780 7.650 8.000 10,191,515 7.7350 -2.15%
2025-06-20 0 7.920 7.900 7.920 7.860 8.580 13,272,140 107,223,263 8.0788 7.920 7.900 7.920 7.860 8.580 13,272,140 8.0788 -3.41%
2025-06-19 0 8.200 8.190 8.200 7.930 8.330 6,401,000 51,939,846 8.1143 8.200 8.190 8.200 7.930 8.330 6,401,000 8.1143 -0.61%
2025-06-18 0 8.250 8.240 8.270 8.170 8.310 2,929,000 24,122,260 8.2357 8.250 8.240 8.270 8.170 8.310 2,929,000 8.2357 0.00%
2025-06-17 0 8.250 8.250 8.260 8.180 8.370 4,784,000 39,490,900 8.2548 8.250 8.250 8.260 8.180 8.370 4,784,000 8.2548 0.24%
2025-06-16 0 8.230 8.230 8.240 8.150 8.380 6,265,050 51,522,725 8.2238 8.230 8.230 8.240 8.150 8.380 6,265,050 8.2238 -1.44%
2025-06-13 0 8.350 8.330 8.350 8.240 8.780 6,403,000 53,427,350 8.3441 8.350 8.330 8.350 8.240 8.780 6,403,000 8.3441 -2.79%
2025-06-12 0 8.590 8.590 8.610 8.590 8.790 2,739,000 23,693,835 8.6505 8.590 8.590 8.610 8.590 8.790 2,739,000 8.6505 -2.94%
2025-06-11 0 8.850 8.840 8.850 8.580 8.870 6,069,134 53,434,889 8.8044 8.850 8.840 8.850 8.580 8.870 6,069,134 8.8044 3.03%
2025-06-10 0 8.590 8.560 8.590 8.440 8.630 4,109,116 35,154,684 8.5553 8.590 8.560 8.590 8.440 8.630 4,109,116 8.5553 0.23%
2025-06-09 0 8.570 8.560 8.570 8.230 8.670 4,132,500 35,335,245 8.5506 8.570 8.560 8.570 8.230 8.670 4,132,500 8.5506 4.13%
2025-06-06 0 8.230 8.230 8.260 8.220 8.310 2,139,000 17,680,415 8.2657 8.230 8.230 8.260 8.220 8.310 2,139,000 8.2657 -0.60%
2025-06-05 0 8.280 8.270 8.280 8.210 8.360 2,406,000 20,005,985 8.3150 8.280 8.270 8.280 8.210 8.360 2,406,000 8.3150 0.98%
2025-06-04 0 8.200 8.190 8.200 8.050 8.270 3,188,061 26,095,722 8.1855 8.200 8.190 8.200 8.050 8.270 3,188,061 8.1855 1.36%
2025-06-03 0 8.090 8.080 8.090 8.040 8.190 3,103,000 25,128,220 8.0980 8.090 8.080 8.090 8.040 8.190 3,103,000 8.0980 0.25%
2025-06-02 0 8.070 8.050 8.070 7.720 8.330 2,394,000 18,944,513 7.9133 8.070 8.050 8.070 7.720 8.330 2,394,000 7.9133 -3.12%
2025-05-30 0 8.330 8.330 8.350 8.310 8.430 2,351,000 19,601,377 8.3375 8.330 8.330 8.350 8.310 8.430 2,351,000 8.3375 -1.19%
2025-05-29 0 8.430 8.420 8.430 8.200 8.440 1,894,000 15,848,685 8.3678 8.430 8.420 8.430 8.200 8.440 1,894,000 8.3678 2.80%
2025-05-28 0 8.200 8.200 8.220 8.170 8.290 2,424,244 19,931,676 8.2218 8.200 8.200 8.220 8.170 8.290 2,424,244 8.2218 -0.24%
2025-05-27 0 8.220 8.220 8.230 8.200 8.350 3,903,000 32,180,460 8.2451 8.220 8.220 8.230 8.200 8.350 3,903,000 8.2451 -1.56%
2025-05-26 0 8.350 8.350 8.380 8.350 8.590 3,446,861 29,030,816 8.4224 8.350 8.350 8.380 8.350 8.590 3,446,861 8.4224 -1.53%
2025-05-23 0 8.480 8.480 8.490 8.400 8.700 5,782,000 49,224,765 8.5134 8.480 8.480 8.490 8.400 8.700 5,782,000 8.5134 -1.62%
2025-05-22 0 8.620 8.600 8.620 8.530 8.740 4,275,000 36,910,841 8.6341 8.620 8.600 8.620 8.530 8.740 4,275,000 8.6341 -1.26%
2025-05-21 0 8.730 8.710 8.730 8.620 8.830 3,894,000 33,896,020 8.7047 8.730 8.710 8.730 8.620 8.830 3,894,000 8.7047 1.28%
2025-05-20 0 8.620 8.620 8.670 8.500 8.690 3,803,610 32,682,178 8.5924 8.620 8.620 8.670 8.500 8.690 3,803,610 8.5924 0.23%
2025-05-19 0 8.600 8.600 8.610 8.470 8.840 6,201,095 53,154,892 8.5719 8.600 8.600 8.610 8.470 8.840 6,201,095 8.5719 -2.82%
2025-05-16 0 8.850 8.850 8.870 8.820 8.970 3,754,000 33,337,023 8.8804 8.850 8.850 8.870 8.820 8.970 3,754,000 8.8804 -1.56%
2025-05-15 0 8.990 8.990 9.000 8.980 9.230 2,977,000 27,055,018 9.0880 8.990 8.990 9.000 8.980 9.230 2,977,000 9.0880 -2.60%
2025-05-14 0 9.230 9.230 9.250 9.000 9.320 5,586,236 51,278,766 9.1795 9.230 9.230 9.250 9.000 9.320 5,586,236 9.1795 1.10%
2025-05-13 0 9.130 9.130 9.150 9.120 9.590 12,661,348 118,257,619 9.3400 9.130 9.130 9.150 9.120 9.590 12,661,348 9.3400 -0.54%
2025-05-12 0 9.180 9.170 9.180 8.850 9.180 9,126,000 82,267,760 9.0147 9.180 9.170 9.180 8.850 9.180 9,126,000 9.0147 3.73%
2025-05-09 0 8.850 8.850 8.860 8.720 8.970 3,478,000 30,674,055 8.8195 8.850 8.850 8.860 8.720 8.970 3,478,000 8.8195 -0.11%
2025-05-08 0 8.860 8.860 8.880 8.810 8.990 2,375,000 21,103,000 8.8855 8.860 8.860 8.880 8.810 8.990 2,375,000 8.8855 -0.11%
2025-05-07 0 8.870 8.850 8.870 8.830 9.200 5,707,474 51,444,876 9.0136 8.870 8.850 8.870 8.830 9.200 5,707,474 9.0136 0.11%
2025-05-06 0 8.860 8.850 8.860 8.760 9.090 8,288,226 73,558,193 8.8750 8.860 8.850 8.860 8.760 9.090 8,288,226 8.8750 -1.99%
2025-05-02 0 9.040 9.000 9.040 8.830 9.150 3,102,000 27,975,485 9.0185 9.040 9.000 9.040 8.830 9.150 3,102,000 9.0185 2.96%
2025-04-30 0 8.780 8.740 8.780 8.490 9.030 11,511,000 101,878,810 8.8506 8.780 8.740 8.780 8.490 9.030 11,511,000 8.8506 3.54%
2025-04-29 0 8.480 8.470 8.480 8.400 8.550 1,818,000 15,456,610 8.5020 8.480 8.470 8.480 8.400 8.550 1,818,000 8.5020 0.59%
2025-04-28 0 8.430 8.420 8.430 8.320 8.470 2,895,870 24,366,638 8.4143 8.430 8.420 8.430 8.320 8.470 2,895,870 8.4143 0.12%
2025-04-25 0 8.420 8.410 8.420 8.370 8.600 4,275,000 36,364,545 8.5063 8.420 8.410 8.420 8.370 8.600 4,275,000 8.5063 0.60%
2025-04-24 0 8.370 8.360 8.370 8.270 8.700 8,405,000 70,584,825 8.3980 8.370 8.360 8.370 8.270 8.700 8,405,000 8.3980 -4.01%
2025-04-23 0 8.720 8.710 8.720 8.380 8.760 10,854,338 92,821,404 8.5515 8.720 8.710 8.720 8.380 8.760 10,854,338 8.5515 4.18%
2025-04-22 0 8.370 8.370 8.380 8.150 8.450 7,974,203 65,976,973 8.2738 8.370 8.370 8.380 8.150 8.450 7,974,203 8.2738 -0.36%
2025-04-17 0 8.400 8.380 8.400 8.310 8.520 4,095,000 34,471,340 8.4179 8.400 8.380 8.400 8.310 8.520 4,095,000 8.4179 -0.59%
2025-04-16 0 8.450 8.450 8.460 8.370 8.990 12,972,000 110,253,952 8.4994 8.450 8.450 8.460 8.370 8.990 12,972,000 8.4994 -5.80%
2025-04-15 0 8.970 8.960 8.970 8.850 9.140 6,075,344 54,302,509 8.9382 8.970 8.960 8.970 8.850 9.140 6,075,344 8.9382 -0.44%
2025-04-14 0 9.010 9.000 9.020 8.850 9.300 10,719,500 96,799,409 9.0302 9.010 9.000 9.020 8.850 9.300 10,719,500 9.0302 4.16%
2025-04-11 0 8.650 8.650 8.700 8.500 8.810 8,914,467 77,387,463 8.6811 8.650 8.650 8.700 8.500 8.810 8,914,467 8.6811 2.13%
2025-04-10 0 8.470 8.470 8.580 8.460 9.180 13,244,100 115,286,950 8.7048 8.470 8.470 8.580 8.460 9.180 13,244,100 8.7048 -1.74%
2025-04-09 0 8.620 8.620 8.650 8.250 8.740 9,244,600 78,962,574 8.5415 8.620 8.620 8.650 8.250 8.740 9,244,600 8.5415 -2.38%
2025-04-08 0 8.830 8.830 8.860 8.610 9.110 5,606,213 49,476,473 8.8253 8.830 8.830 8.860 8.610 9.110 5,606,213 8.8253 0.80%
2025-04-07 0 8.760 8.750 8.760 8.570 9.890 20,955,876 187,456,881 8.9453 8.760 8.750 8.760 8.570 9.890 20,955,876 8.9453 -15.93%
2025-04-03 0 10.42 10.42 10.46 10.38 10.66 3,144,000 32,880,240 10.458 10.42 10.42 10.46 10.38 10.66 3,144,000 10.458 -1.88%
2025-04-02 0 10.62 10.60 10.62 10.50 10.70 4,050,500 42,942,470 10.602 10.62 10.60 10.62 10.50 10.70 4,050,500 10.602 -1.12%
2025-04-01 0 10.74 10.74 10.76 10.50 10.90 7,241,000 77,840,755 10.750 10.74 10.74 10.76 10.50 10.90 7,241,000 10.750 1.51%
2025-03-31 0 10.58 10.58 10.60 10.50 11.14 6,526,000 69,728,070 10.685 10.58 10.58 10.60 10.50 11.14 6,526,000 10.685 -4.17%
2025-03-28 0 11.04 11.00 11.04 10.80 11.56 11,154,067 122,630,231 10.994 11.04 11.00 11.04 10.80 11.56 11,154,067 10.994 -3.50%
2025-03-27 0 11.44 11.44 11.48 11.26 11.76 5,813,000 66,521,270 11.444 11.44 11.44 11.48 11.26 11.76 5,813,000 11.444 -2.72%
2025-03-26 0 11.76 11.76 11.78 11.70 12.06 4,799,000 56,722,300 11.820 11.76 11.76 11.78 11.70 12.06 4,799,000 11.820 -1.01%
2025-03-25 0 11.88 11.82 11.88 11.80 12.20 6,121,000 72,971,184 11.921 11.88 11.82 11.88 11.80 12.20 6,121,000 11.921 -1.16%
2025-03-24 0 12.02 12.00 12.04 11.78 12.06 1,937,000 23,068,631 11.910 12.02 12.00 12.04 11.78 12.06 1,937,000 11.909 0.17%
2025-03-21 0 12.00 12.00 12.04 11.86 12.32 6,780,329 81,698,464 12.049 12.00 12.00 12.04 11.86 12.32 6,780,329 12.049 -2.60%
2025-03-20 0 12.32 12.30 12.32 12.20 12.54 3,257,000 40,183,216 12.338 12.32 12.30 12.32 12.20 12.54 3,257,000 12.337 -1.12%
2025-03-19 0 12.46 12.44 12.46 12.34 12.52 4,719,000 58,572,557 12.412 12.46 12.44 12.46 12.34 12.52 4,719,000 12.412 -0.64%
2025-03-18 0 12.54 12.52 12.54 12.30 12.62 4,697,483 58,519,821 12.458 12.54 12.52 12.54 12.30 12.62 4,697,483 12.458 1.13%
2025-03-17 0 12.40 12.38 12.40 12.34 12.66 4,913,000 61,328,669 12.483 12.40 12.38 12.40 12.34 12.66 4,913,000 12.483 1.47%
2025-03-14 0 12.22 12.22 12.26 11.90 12.34 7,689,000 93,642,350 12.179 12.22 12.22 12.26 11.90 12.34 7,689,000 12.179 0.99%
2025-03-13 0 12.10 12.08 12.10 11.84 12.68 13,877,000 167,840,565 12.095 12.10 12.08 12.10 11.84 12.68 13,877,000 12.095 -3.82%
2025-03-12 0 12.58 12.58 12.62 12.44 13.04 9,387,000 118,714,220 12.647 12.58 12.58 12.62 12.44 13.04 9,387,000 12.647 -2.48%
2025-03-11 0 12.90 12.88 12.90 12.72 13.26 9,349,050 120,735,215 12.914 12.90 12.88 12.90 12.72 13.26 9,349,050 12.914 -3.87%
2025-03-10 0 13.42 13.38 13.42 13.18 13.62 4,019,414 53,895,002 13.409 13.42 13.38 13.42 13.18 13.62 4,019,414 13.409 0.90%
2025-03-07 0 13.30 13.26 13.30 13.12 13.60 5,476,376 73,143,978 13.356 13.30 13.26 13.30 13.12 13.60 5,476,376 13.356 -1.19%
2025-03-06 0 13.46 13.40 13.46 13.24 13.66 4,863,000 65,055,828 13.378 13.46 13.40 13.46 13.24 13.66 4,863,000 13.378 0.45%
2025-03-05 0 13.40 13.38 13.40 12.80 13.82 12,049,916 158,319,141 13.139 13.40 13.38 13.40 12.80 13.82 12,049,916 13.139 -0.74%
2025-03-04 0 13.50 13.50 13.52 13.28 13.68 6,306,299 84,981,068 13.476 13.50 13.50 13.52 13.28 13.68 6,306,299 13.476 -2.74%
2025-03-03 0 13.88 13.86 13.88 13.30 14.44 11,439,904 160,820,293 14.058 13.88 13.86 13.88 13.30 14.44 11,439,904 14.058 4.05%
2025-02-28 0 13.34 13.34 13.36 13.26 13.86 7,394,000 100,459,824 13.587 13.34 13.34 13.36 13.26 13.86 7,394,000 13.587 -3.19%
2025-02-27 0 13.78 13.76 13.78 13.34 14.28 10,812,000 147,345,424 13.628 13.78 13.76 13.78 13.34 14.28 10,812,000 13.628 -2.41%
2025-02-26 0 14.12 14.06 14.12 13.22 14.20 20,966,044 288,558,691 13.763 14.12 14.06 14.12 13.22 14.20 20,966,044 13.763 8.62%
2025-02-25 0 13.00 12.98 13.00 12.50 13.98 24,957,764 331,821,051 13.295 13.00 12.98 13.00 12.50 13.98 24,957,764 13.295 2.69%
2025-02-24 0 12.66 12.64 12.66 12.06 12.70 9,851,000 122,242,731 12.409 12.66 12.64 12.66 12.06 12.70 9,851,000 12.409 2.76%
2025-02-21 0 12.32 12.32 12.34 12.22 12.84 11,787,000 146,022,690 12.389 12.32 12.32 12.34 12.22 12.84 11,787,000 12.388 -3.45%
2025-02-20 0 12.76 12.72 12.76 12.34 12.80 10,025,000 126,177,610 12.586 12.76 12.72 12.76 12.34 12.80 10,025,000 12.586 0.95%
2025-02-19 0 12.64 12.62 12.64 12.10 12.64 7,369,200 91,271,936 12.386 12.64 12.62 12.64 12.10 12.64 7,369,200 12.386 1.44%
2025-02-18 0 12.46 12.42 12.46 12.34 12.80 6,312,000 79,604,330 12.612 12.46 12.42 12.46 12.34 12.80 6,312,000 12.612 -0.16%
2025-02-17 0 12.48 12.44 12.48 12.10 12.56 5,831,000 72,052,422 12.357 12.48 12.44 12.48 12.10 12.56 5,831,000 12.357 2.63%
2025-02-14 0 12.16 12.14 12.16 12.02 12.48 6,032,000 73,406,260 12.170 12.16 12.14 12.16 12.02 12.48 6,032,000 12.169 0.83%
2025-02-13 0 12.06 12.06 12.12 12.02 12.48 6,042,821 74,356,620 12.305 12.06 12.06 12.12 12.02 12.48 6,042,821 12.305 -2.11%
2025-02-12 0 12.32 12.32 12.34 12.20 12.50 5,774,931 71,422,414 12.368 12.32 12.32 12.34 12.20 12.50 5,774,931 12.368 -0.16%
2025-02-11 0 12.34 12.34 12.36 12.14 13.14 12,962,462 160,998,232 12.420 12.34 12.34 12.36 12.14 13.14 12,962,462 12.420 -6.09%
2025-02-10 0 13.14 13.12 13.14 12.42 13.18 13,366,200 171,724,884 12.848 13.14 13.12 13.14 12.42 13.18 13,366,200 12.848 0.15%
2025-02-07 0 13.12 13.10 13.12 11.80 13.26 25,974,403 333,893,901 12.855 13.12 13.10 13.12 11.80 13.26 25,974,403 12.855 9.52%
2025-02-06 0 11.98 11.96 11.98 11.26 12.00 7,765,400 90,554,448 11.661 11.98 11.96 11.98 11.26 12.00 7,765,400 11.661 4.90%
2025-02-05 0 11.42 11.38 11.42 11.04 11.72 4,384,000 50,172,960 11.445 11.42 11.38 11.42 11.04 11.72 4,384,000 11.445 0.00%
2025-02-04 0 11.42 11.40 11.42 11.14 11.52 2,108,000 24,009,920 11.390 11.42 11.40 11.42 11.14 11.52 2,108,000 11.390 2.51%
2025-02-03 0 11.14 11.14 11.16 11.04 11.70 2,199,261 24,556,411 11.166 11.14 11.14 11.16 11.04 11.70 2,199,261 11.166 -2.96%
2025-01-28 0 11.48 11.48 11.56 11.16 11.88 812,242 9,238,898 11.375 11.48 11.48 11.56 11.16 11.88 812,242 11.375 -1.37%
2025-01-27 0 11.64 11.58 11.64 11.54 12.16 3,824,770 44,607,437 11.663 11.64 11.58 11.64 11.54 12.16 3,824,770 11.663 -2.35%
2025-01-24 0 11.92 11.90 11.92 11.44 12.50 10,307,366 124,251,604 12.055 11.92 11.90 11.92 11.44 12.50 10,307,366 12.055 2.76%
2025-01-23 0 11.60 11.60 11.62 11.60 12.04 2,293,098 27,088,478 11.813 11.60 11.60 11.62 11.60 12.04 2,293,098 11.813 -1.69%
2025-01-22 0 11.80 11.74 11.80 11.28 11.80 3,629,845 41,923,041 11.550 11.80 11.74 11.80 11.28 11.80 3,629,845 11.550 2.08%
2025-01-21 0 11.56 11.54 11.56 11.50 11.86 3,959,000 46,080,355 11.639 11.56 11.54 11.56 11.50 11.86 3,959,000 11.639 -2.03%
2025-01-20 0 11.80 11.78 11.80 11.62 11.98 4,516,490 53,361,842 11.815 11.80 11.78 11.80 11.62 11.98 4,516,490 11.815 0.34%
2025-01-17 0 11.76 11.74 11.80 11.60 12.20 3,857,000 45,629,544 11.830 11.76 11.74 11.80 11.60 12.20 3,857,000 11.830 -2.65%
2025-01-16 0 12.08 12.08 12.10 11.96 12.48 6,504,000 79,025,473 12.150 12.08 12.08 12.10 11.96 12.48 6,504,000 12.150 -1.47%
2025-01-15 0 12.26 12.26 12.30 11.56 12.76 15,088,779 186,701,598 12.374 12.26 12.26 12.30 11.56 12.76 15,088,779 12.374 4.25%
2025-01-14 0 11.76 11.74 11.76 10.96 11.82 5,349,111 61,661,532 11.527 11.76 11.74 11.76 10.96 11.82 5,349,111 11.527 5.57%
2025-01-13 0 11.14 11.10 11.14 10.96 11.94 6,789,000 76,134,060 11.214 11.14 11.10 11.14 10.96 11.94 6,789,000 11.214 -7.01%
2025-01-10 0 11.98 11.98 12.00 11.46 12.12 6,049,000 70,878,180 11.717 11.98 11.98 12.00 11.46 12.12 6,049,000 11.717 -0.66%
2025-01-09 0 12.06 12.06 12.08 12.04 12.34 2,347,000 28,521,620 12.152 12.06 12.06 12.08 12.04 12.34 2,347,000 12.152 -0.82%
2025-01-08 0 12.16 12.10 12.16 11.52 12.30 4,863,367 58,160,838 11.959 12.16 12.10 12.16 11.52 12.30 4,863,367 11.959 0.83%
2025-01-07 0 12.06 12.06 12.08 11.52 12.10 7,661,796 91,436,772 11.934 12.06 12.06 12.08 11.52 12.10 7,661,796 11.934 4.33%
2025-01-06 0 11.56 11.56 11.58 11.26 11.74 5,961,603 69,018,112 11.577 11.56 11.56 11.58 11.26 11.74 5,961,603 11.577 2.66%
2025-01-03 0 11.26 11.24 11.26 10.96 11.56 5,348,000 60,942,900 11.396 11.26 11.24 11.26 10.96 11.56 5,348,000 11.395 2.74%
2025-01-02 0 10.96 10.92 10.96 10.70 11.34 4,817,000 53,306,660 11.066 10.96 10.92 10.96 10.70 11.34 4,817,000 11.066 0.37%
2024-12-31 0 10.92 10.92 10.94 10.88 11.18 1,812,000 19,939,330 11.004 10.92 10.92 10.94 10.88 11.18 1,812,000 11.004 -1.44%
2024-12-30 0 11.08 11.08 11.10 11.00 11.26 4,246,195 47,062,544 11.084 11.08 11.08 11.10 11.00 11.26 4,246,195 11.083 -1.07%
2024-12-27 0 11.20 11.20 11.30 11.02 11.56 8,112,100 91,149,844 11.236 11.20 11.20 11.30 11.02 11.56 8,112,100 11.236 -4.92%
2024-12-24 0 11.78 11.78 11.82 11.00 11.90 6,474,047 75,436,439 11.652 11.78 11.78 11.82 11.00 11.90 6,474,047 11.652 6.90%
2024-12-23 0 11.02 11.00 11.02 10.94 11.32 4,362,955 48,325,103 11.076 11.02 11.00 11.02 10.94 11.32 4,362,955 11.076 -0.54%
2024-12-20 0 11.08 11.08 11.14 11.08 11.48 9,563,910 106,912,551 11.179 11.08 11.08 11.14 11.08 11.48 9,563,910 11.179 -2.98%
2024-12-19 0 11.42 11.40 11.42 11.26 12.16 11,701,070 134,485,012 11.493 11.42 11.40 11.42 11.26 12.16 11,701,070 11.493 -6.09%
2024-12-18 0 12.16 12.08 12.18 11.96 12.46 5,062,195 61,416,370 12.132 12.16 12.08 12.18 11.96 12.46 5,062,195 12.132 -1.62%
2024-12-17 0 12.36 12.34 12.36 12.16 12.56 2,012,000 24,847,790 12.350 12.36 12.34 12.36 12.16 12.56 2,012,000 12.350 -0.64%
2024-12-16 0 12.44 12.42 12.44 12.16 12.56 3,654,200 44,881,820 12.282 12.44 12.42 12.44 12.16 12.56 3,654,200 12.282 -0.16%
2024-12-13 0 12.46 12.40 12.48 12.38 12.72 3,507,000 43,855,740 12.505 12.46 12.40 12.48 12.38 12.72 3,507,000 12.505 -0.80%
2024-12-12 0 12.56 12.56 12.58 12.48 12.96 3,805,846 48,254,693 12.679 12.56 12.56 12.58 12.48 12.96 3,805,846 12.679 -0.79%
2024-12-11 0 12.66 12.62 12.66 12.42 12.76 3,932,000 49,791,740 12.663 12.66 12.62 12.66 12.42 12.76 3,932,000 12.663 1.12%
2024-12-10 0 12.52 12.50 12.52 12.44 13.72 10,840,385 140,306,669 12.943 12.52 12.50 12.52 12.44 13.72 10,840,385 12.943 -2.95%
2024-12-09 0 12.90 12.90 12.92 12.32 12.98 9,060,586 113,521,918 12.529 12.90 12.90 12.92 12.32 12.98 9,060,586 12.529 1.10%
2024-12-06 0 12.76 12.76 12.78 12.40 13.28 10,221,630 129,655,903 12.685 12.76 12.76 12.78 12.40 13.28 10,221,630 12.684 -3.04%
2024-12-05 0 13.16 13.12 13.16 13.06 13.64 3,950,000 52,240,360 13.225 13.16 13.12 13.16 13.06 13.64 3,950,000 13.225 -2.08%
2024-12-04 0 13.44 13.44 13.52 13.14 13.80 8,170,922 109,220,270 13.367 13.44 13.44 13.52 13.14 13.80 8,170,922 13.367 -2.61%
2024-12-03 0 13.80 13.78 13.80 13.54 14.32 6,922,931 96,428,407 13.929 13.80 13.78 13.80 13.54 14.32 6,922,931 13.929 -2.40%
2024-12-02 0 14.14 14.14 14.18 13.50 14.34 10,259,453 143,065,885 13.945 14.14 14.14 14.18 13.50 14.34 10,259,453 13.945 2.02%
2024-11-29 0 13.86 13.84 13.86 12.62 13.98 19,520,672 264,830,094 13.567 13.86 13.84 13.86 12.62 13.98 19,520,672 13.567 8.45%
2024-11-28 0 12.78 12.74 12.78 12.38 12.94 4,938,482 62,933,222 12.743 12.78 12.74 12.78 12.38 12.94 4,938,482 12.743 1.59%
2024-11-27 0 12.58 12.58 12.60 12.00 12.70 9,519,925 118,374,796 12.434 12.58 12.58 12.60 12.00 12.70 9,519,925 12.434 3.80%
2024-11-26 0 12.12 12.12 12.16 12.00 12.46 6,729,827 82,370,629 12.240 12.12 12.12 12.16 12.00 12.46 6,729,827 12.240 1.34%
2024-11-25 0 11.96 11.96 12.00 11.62 12.06 6,846,328 81,411,267 11.891 11.96 11.96 12.00 11.62 12.06 6,846,328 11.891 1.01%
2024-11-22 0 11.84 11.84 11.88 11.76 12.90 10,999,484 132,925,225 12.085 11.84 11.84 11.88 11.76 12.90 10,999,484 12.085 -7.50%
2024-11-21 0 12.80 12.80 12.82 12.66 13.50 10,711,032 138,222,363 12.905 12.80 12.80 12.82 12.66 13.50 10,711,032 12.905 0.47%
2024-11-20 0 12.74 12.74 12.82 12.50 12.96 9,218,000 117,010,200 12.694 12.74 12.74 12.82 12.50 12.96 9,218,000 12.694 -1.24%
2024-11-19 0 13.04 13.04 13.06 12.32 13.26 10,200,461 131,624,036 12.904 12.90 12.90 12.92 12.19 13.12 10,311,643 12.765 3.99%
2024-11-18 0 12.54 12.54 12.58 12.02 13.14 12,724,258 160,812,351 12.638 12.40 12.40 12.44 11.89 13.00 12,862,949 12.502 0.00%
2024-11-15 0 12.54 12.54 12.60 12.26 12.98 10,421,500 131,899,030 12.656 12.40 12.40 12.46 12.13 12.84 10,535,092 12.520 -0.79%
2024-11-14 0 12.64 12.64 12.66 12.36 13.30 13,741,054 176,905,073 12.874 12.50 12.50 12.52 12.23 13.16 13,890,828 12.735 -1.56%
2024-11-13 0 12.84 12.84 12.86 12.56 13.12 9,791,680 125,715,530 12.839 12.70 12.70 12.72 12.42 12.98 9,898,407 12.701 -1.38%
2024-11-12 0 13.02 13.02 13.04 12.66 13.76 14,834,000 195,297,140 13.166 12.88 12.88 12.90 12.52 13.61 14,995,687 13.024 -2.84%
2024-11-11 0 13.40 13.40 13.42 12.94 13.82 11,656,709 156,251,199 13.404 13.26 13.26 13.28 12.80 13.67 11,783,764 13.260 1.21%
2024-11-08 0 13.24 13.24 13.30 12.94 14.20 21,562,194 287,644,822 13.340 13.10 13.10 13.16 12.80 14.05 21,797,216 13.196 -1.34%
2024-11-07 0 13.42 13.42 13.48 12.28 13.68 23,560,622 308,500,568 13.094 13.28 13.28 13.33 12.15 13.53 23,817,426 12.953 -1.90%
2024-11-06 0 13.68 13.66 13.68 13.20 15.00 18,735,000 260,693,981 13.915 13.53 13.51 13.53 13.06 14.84 18,939,206 13.765 -5.39%
2024-11-05 0 14.46 14.44 14.46 13.88 14.60 11,148,100 158,691,780 14.235 14.30 14.28 14.30 13.73 14.44 11,269,611 14.081 2.84%
2024-11-04 0 14.06 14.04 14.06 13.84 14.98 22,178,415 318,997,563 14.383 13.91 13.89 13.91 13.69 14.82 22,420,154 14.228 -3.96%
2024-11-01 0 14.64 14.60 14.64 14.20 16.00 22,174,599 330,064,897 14.885 14.48 14.44 14.48 14.05 15.83 22,416,296 14.724 -7.58%
2024-10-31 0 15.84 15.84 15.90 14.88 17.00 35,989,391 580,451,626 16.128 15.67 15.67 15.73 14.72 16.82 36,381,666 15.955 2.19%
2024-10-30 0 15.50 15.30 15.50 13.82 16.18 36,875,295 557,120,200 15.108 15.33 15.14 15.33 13.67 16.01 37,277,226 14.945 4.73%
2024-10-29 0 14.80 14.78 14.80 14.22 17.94 52,690,059 832,067,481 15.792 14.64 14.62 14.64 14.07 17.75 53,264,367 15.621 -5.73%
2024-10-28 0 15.70 15.70 15.76 14.72 16.18 36,799,350 574,473,335 15.611 15.53 15.53 15.59 14.56 16.01 37,200,453 15.443 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 15.53 15.53 15.55 12.64 16.10 91,477,359 15.095 23.04%
2024-10-24 0 12.76 12.74 12.76 12.62 13.76 42,846,000 566,956,264 13.232 12.62 12.60 12.62 12.48 13.61 43,313,010 13.090 -1.85%
2024-10-23 0 13.00 13.00 13.02 11.48 13.70 51,569,161 664,005,164 12.876 12.86 12.86 12.88 11.36 13.55 52,131,251 12.737 13.24%
2024-10-22 0 11.48 11.46 11.48 10.88 11.78 10,783,000 122,559,096 11.366 11.36 11.34 11.36 10.76 11.65 10,900,532 11.243 3.61%
2024-10-21 0 11.08 11.06 11.08 10.68 11.88 18,056,000 204,216,000 11.310 10.96 10.94 10.96 10.56 11.75 18,252,806 11.188 4.53%
2024-10-18 0 10.60 10.60 10.62 10.08 10.72 13,738,000 142,282,480 10.357 10.49 10.49 10.51 9.971 10.60 13,887,741 10.245 5.16%
2024-10-17 0 10.08 10.08 10.12 10.06 10.72 9,377,000 97,195,380 10.365 9.971 9.971 10.01 9.952 10.60 9,479,207 10.254 -2.70%
2024-10-16 0 10.36 10.34 10.36 10.10 10.46 7,615,371 78,537,192 10.313 10.25 10.23 10.25 9.991 10.35 7,698,377 10.202 -0.58%
2024-10-15 0 10.42 10.40 10.42 10.30 10.92 14,930,000 156,286,277 10.468 10.31 10.29 10.31 10.19 10.80 15,092,733 10.355 -5.10%
2024-10-14 0 10.98 10.96 10.98 10.54 11.18 15,268,000 166,372,731 10.897 10.86 10.84 10.86 10.43 11.06 15,434,417 10.779 -1.44%
2024-10-10 0 11.14 11.12 11.14 11.02 11.62 13,973,870 157,953,937 11.304 11.02 11.00 11.02 10.90 11.49 14,126,181 11.182 -0.54%
2024-10-09 0 11.20 11.20 11.22 10.72 12.50 33,370,373 384,007,974 11.508 11.08 11.08 11.10 10.60 12.37 33,734,101 11.383 -10.83%
2024-10-08 0 12.56 12.56 12.58 12.22 15.62 30,072,903 398,130,970 13.239 12.42 12.42 12.44 12.09 15.45 30,400,690 13.096 -15.93%
2024-10-07 0 14.94 14.92 14.94 13.54 15.00 13,399,711 192,511,579 14.367 14.78 14.76 14.78 13.39 14.84 13,545,764 14.212 7.95%
2024-10-04 0 13.84 13.82 13.84 12.56 13.84 6,102,745 82,452,191 13.511 13.69 13.67 13.69 12.42 13.69 6,169,263 13.365 8.29%
2024-10-03 0 12.78 12.78 12.80 12.52 14.12 9,457,895 122,026,806 12.902 12.64 12.64 12.66 12.39 13.97 9,560,984 12.763 -7.79%
2024-10-02 0 13.86 13.84 13.88 13.02 13.98 14,321,000 193,783,746 13.531 13.71 13.69 13.73 12.88 13.83 14,477,095 13.386 5.96%
2024-09-30 0 13.08 13.08 13.12 12.16 13.42 35,658,987 459,039,859 12.873 12.94 12.94 12.98 12.03 13.28 36,047,660 12.734 8.10%
2024-09-27 0 12.10 12.08 12.10 11.14 12.52 24,020,837 286,185,096 11.914 11.97 11.95 11.97 11.02 12.39 24,282,658 11.786 15.68%
2024-09-26 0 10.46 10.46 10.48 9.550 10.50 16,214,000 162,911,585 10.048 10.35 10.35 10.37 9.447 10.39 16,390,728 9.9393 8.84%
2024-09-25 0 9.610 9.610 9.630 9.570 10.32 13,957,003 138,160,135 9.8990 9.506 9.506 9.526 9.467 10.21 14,109,131 9.7923 -1.44%
2024-09-24 0 9.750 9.740 9.760 9.190 9.800 13,697,000 130,418,529 9.5217 9.645 9.635 9.655 9.091 9.694 13,846,294 9.4190 6.91%
2024-09-23 0 9.120 9.110 9.120 9.090 9.420 8,595,240 79,435,934 9.2419 9.022 9.012 9.022 8.992 9.318 8,688,926 9.1422 -1.72%
2024-09-20 0 9.280 9.250 9.280 9.060 9.420 8,618,000 79,628,660 9.2398 9.180 9.150 9.180 8.962 9.318 8,711,934 9.1402 -0.96%
2024-09-19 0 9.370 9.340 9.370 8.840 9.430 16,401,410 152,301,387 9.2859 9.269 9.239 9.269 8.745 9.328 16,580,181 9.1857 6.72%
2024-09-17 0 8.780 8.780 8.790 8.750 9.300 6,976,000 62,175,879 8.9128 8.685 8.685 8.695 8.656 9.200 7,052,037 8.8167 -4.36%
2024-09-16 0 9.180 9.160 9.180 9.130 10.28 6,273,000 58,142,670 9.2687 9.081 9.061 9.081 9.032 10.17 6,341,374 9.1688 -8.02%
2024-09-13 0 9.980 9.970 9.980 9.940 10.52 4,866,000 49,503,850 10.173 9.872 9.863 9.872 9.833 10.41 4,919,038 10.064 -3.11%
2024-09-12 0 10.30 10.28 10.30 10.24 10.82 5,911,000 62,366,750 10.551 10.19 10.17 10.19 10.13 10.70 5,975,428 10.437 -2.09%
2024-09-11 0 10.52 10.52 10.54 9.980 10.68 5,762,978 60,046,755 10.419 10.41 10.41 10.43 9.872 10.56 5,825,793 10.307 3.95%
2024-09-10 0 10.12 10.12 10.18 10.00 10.50 5,497,000 55,564,080 10.108 10.01 10.01 10.07 9.892 10.39 5,556,916 9.9991 -2.32%
2024-09-09 0 10.36 10.34 10.36 9.960 10.76 13,802,600 141,000,878 10.216 10.25 10.23 10.25 9.853 10.64 13,953,045 10.105 -4.95%
2024-09-05 0 10.90 10.90 10.92 10.90 11.36 4,907,272 54,516,885 11.109 10.78 10.78 10.80 10.78 11.24 4,960,760 10.990 -1.80%
2024-09-04 0 11.10 11.10 11.14 10.94 11.32 6,706,735 74,443,463 11.100 10.98 10.98 11.02 10.82 11.20 6,779,837 10.980 -2.12%
2024-09-03 0 11.34 11.34 11.36 10.84 11.46 8,289,682 93,673,274 11.300 11.22 11.22 11.24 10.72 11.34 8,380,037 11.178 3.28%
2024-09-02 0 10.98 10.96 10.98 10.58 11.78 22,842,769 252,742,332 11.064 10.86 10.84 10.86 10.47 11.65 23,091,749 10.945 3.58%
2024-08-30 0 10.60 10.60 10.76 10.44 11.04 46,332,785 493,191,964 10.645 10.49 10.49 10.64 10.33 10.92 46,837,800 10.530 0.57%
2024-08-29 0 10.54 10.52 10.54 10.14 10.70 4,396,764 45,926,172 10.445 10.43 10.41 10.43 10.03 10.58 4,444,688 10.333 1.15%
2024-08-28 0 10.42 10.38 10.42 10.16 10.52 5,510,000 56,787,269 10.306 10.31 10.27 10.31 10.05 10.41 5,570,058 10.195 -0.76%
2024-08-27 0 10.50 10.48 10.50 10.14 10.62 3,485,100 36,390,314 10.442 10.39 10.37 10.39 10.03 10.51 3,523,087 10.329 1.35%
2024-08-26 0 10.36 10.32 10.36 10.30 10.62 3,780,000 39,355,490 10.412 10.25 10.21 10.25 10.19 10.51 3,821,201 10.299 0.58%
2024-08-23 0 10.30 10.26 10.30 10.20 10.60 3,716,000 38,259,250 10.296 10.19 10.15 10.19 10.09 10.49 3,756,503 10.185 -3.01%
2024-08-22 0 10.62 10.50 10.62 10.20 10.62 12,387,000 129,141,380 10.426 10.51 10.39 10.51 10.09 10.51 12,522,015 10.313 1.92%
2024-08-21 0 10.42 10.36 10.42 10.22 10.72 8,535,410 88,719,696 10.394 10.31 10.25 10.31 10.11 10.60 8,628,444 10.282 -4.40%
2024-08-20 0 10.90 10.84 10.90 10.66 10.94 4,027,682 43,459,037 10.790 10.78 10.72 10.78 10.55 10.82 4,071,583 10.674 1.68%
2024-08-19 0 10.72 10.72 10.74 10.68 11.40 7,155,000 78,122,993 10.919 10.60 10.60 10.62 10.56 11.28 7,232,988 10.801 -5.13%
2024-08-16 0 11.30 11.30 11.32 11.30 12.00 4,539,000 52,466,714 11.559 11.18 11.18 11.20 11.18 11.87 4,588,474 11.434 -5.04%
2024-08-15 0 11.90 11.84 11.90 11.54 12.06 4,641,296 54,852,255 11.818 11.77 11.71 11.77 11.42 11.93 4,691,885 11.691 1.19%
2024-08-14 0 11.76 11.74 11.76 11.60 12.22 5,319,206 63,047,962 11.853 11.63 11.61 11.63 11.47 12.09 5,377,184 11.725 0.68%
2024-08-13 0 11.68 11.66 11.68 11.22 11.78 4,012,584 46,015,599 11.468 11.55 11.53 11.55 11.10 11.65 4,056,320 11.344 0.00%
2024-08-12 0 11.68 11.68 11.70 11.42 12.44 5,533,556 64,999,480 11.746 11.55 11.55 11.57 11.30 12.31 5,593,870 11.620 -3.63%
2024-08-09 0 12.12 12.10 12.12 11.80 12.36 3,689,000 44,513,020 12.066 11.99 11.97 11.99 11.67 12.23 3,729,209 11.936 -0.16%
2024-08-08 0 12.14 12.10 12.14 11.50 12.32 5,017,177 60,199,137 11.999 12.01 11.97 12.01 11.38 12.19 5,071,863 11.869 2.36%
2024-08-07 0 11.86 11.78 11.86 11.62 12.24 4,800,000 56,807,180 11.835 11.73 11.65 11.73 11.49 12.11 4,852,319 11.707 -2.31%
2024-08-06 0 12.14 12.14 12.20 11.18 12.38 10,110,282 121,056,029 11.974 12.01 12.01 12.07 11.06 12.25 10,220,481 11.844 8.78%
2024-08-05 0 11.16 11.14 11.16 10.58 11.40 4,630,000 51,490,820 11.121 11.04 11.02 11.04 10.47 11.28 4,680,466 11.001 2.95%
2024-08-02 0 10.84 10.82 10.84 10.64 11.16 4,856,106 52,517,052 10.815 10.72 10.70 10.72 10.53 11.04 4,909,036 10.698 -4.24%
2024-08-01 0 11.32 11.22 11.32 11.06 11.64 3,967,996 44,460,449 11.205 11.20 11.10 11.20 10.94 11.51 4,011,246 11.084 0.00%
2024-07-31 0 11.32 11.32 11.36 10.56 11.46 5,229,984 58,540,725 11.193 11.20 11.20 11.24 10.45 11.34 5,286,989 11.073 5.99%
2024-07-30 0 10.68 10.68 10.70 10.56 11.02 3,962,943 42,541,114 10.735 10.56 10.56 10.58 10.45 10.90 4,006,138 10.619 -3.09%
2024-07-29 0 11.02 11.02 11.04 10.82 11.62 5,483,544 60,427,889 11.020 10.90 10.90 10.92 10.70 11.49 5,543,313 10.901 -5.16%
2024-07-26 0 11.62 11.58 11.62 11.28 11.68 7,212,818 83,129,875 11.525 11.49 11.46 11.49 11.16 11.55 7,291,436 11.401 2.47%
2024-07-25 0 11.34 11.34 11.36 10.56 11.96 11,924,420 137,062,677 11.494 11.22 11.22 11.24 10.45 11.83 12,054,393 11.370 5.98%
2024-07-24 0 10.70 10.68 10.70 10.68 11.16 3,161,000 34,299,460 10.851 10.58 10.56 10.58 10.56 11.04 3,195,454 10.734 -2.73%
2024-07-23 0 11.00 11.00 11.02 10.92 11.32 4,054,004 44,895,943 11.075 10.88 10.88 10.90 10.80 11.20 4,098,192 10.955 -2.83%
2024-07-22 0 11.32 11.32 11.34 11.24 11.90 5,588,996 64,380,117 11.519 11.20 11.20 11.22 11.12 11.77 5,649,915 11.395 -4.87%
2024-07-19 0 11.90 11.86 11.90 11.36 11.90 4,637,861 53,666,303 11.571 11.77 11.73 11.77 11.24 11.77 4,688,412 11.447 2.59%
2024-07-18 0 11.60 11.56 11.60 11.02 11.76 3,934,018 45,355,241 11.529 11.47 11.44 11.47 10.90 11.63 3,976,898 11.405 3.02%
2024-07-17 0 11.26 11.24 11.26 11.10 11.58 3,713,500 42,035,293 11.320 11.14 11.12 11.14 10.98 11.46 3,753,976 11.198 -1.23%
2024-07-16 0 11.40 11.36 11.40 10.80 11.46 4,231,708 47,012,755 11.110 11.28 11.24 11.28 10.68 11.34 4,277,832 10.990 3.45%
2024-07-15 0 11.02 11.00 11.02 10.92 11.78 10,002,104 111,381,919 11.136 10.90 10.88 10.90 10.80 11.65 10,111,124 11.016 -7.24%
2024-07-12 0 11.88 11.86 11.88 11.26 11.90 9,701,611 112,493,571 11.595 11.75 11.73 11.75 11.14 11.77 9,807,356 11.470 5.32%
2024-07-11 0 11.28 11.28 11.30 10.70 11.44 7,941,794 89,351,276 11.251 11.16 11.16 11.18 10.58 11.32 8,028,357 11.129 6.02%
2024-07-10 0 10.64 10.60 10.64 10.20 11.12 8,665,100 93,448,924 10.785 10.53 10.49 10.53 10.09 11.00 8,759,547 10.668 1.92%
2024-07-09 0 10.44 10.44 10.46 9.920 10.56 10,222,585 104,492,638 10.222 10.33 10.33 10.35 9.813 10.45 10,334,008 10.112 2.76%
2024-07-08 0 10.16 10.14 10.16 10.10 10.42 6,009,056 61,228,041 10.189 10.05 10.03 10.05 9.991 10.31 6,074,553 10.079 -2.50%
2024-07-05 0 10.42 10.42 10.44 10.38 10.96 6,825,064 71,580,569 10.488 10.31 10.31 10.33 10.27 10.84 6,899,455 10.375 -3.70%
2024-07-04 0 10.82 10.76 10.82 10.66 10.92 4,208,360 45,179,214 10.736 10.70 10.64 10.70 10.55 10.80 4,254,230 10.620 -0.92%
2024-07-03 0 10.92 10.90 10.92 10.70 11.10 5,304,089 57,912,399 10.918 10.80 10.78 10.80 10.58 10.98 5,361,902 10.801 0.92%
2024-07-02 0 10.82 10.80 10.82 10.76 11.24 8,678,718 94,969,897 10.943 10.70 10.68 10.70 10.64 11.12 8,773,314 10.825 -5.91%
2024-06-28 0 11.50 11.48 11.50 11.42 11.78 3,622,800 41,725,240 11.517 11.38 11.36 11.38 11.30 11.65 3,662,288 11.393 -1.20%
2024-06-27 0 11.64 11.62 11.64 11.52 12.36 7,314,000 85,438,853 11.682 11.51 11.49 11.51 11.40 12.23 7,393,721 11.556 -2.18%
2024-06-26 0 11.90 11.90 11.94 11.82 12.08 8,438,200 100,661,268 11.929 11.77 11.77 11.81 11.69 11.95 8,530,174 11.801 -1.65%
2024-06-25 0 12.10 12.08 12.10 11.98 12.30 7,391,830 89,696,358 12.135 11.97 11.95 11.97 11.85 12.17 7,472,399 12.004 -1.14%
2024-06-24 0 12.24 12.22 12.24 12.00 12.76 8,903,248 108,123,725 12.144 12.11 12.09 12.11 11.87 12.62 9,000,291 12.013 -4.08%
2024-06-21 0 12.76 12.74 12.76 12.50 13.36 14,044,750 178,863,309 12.735 12.62 12.60 12.62 12.37 13.22 14,197,834 12.598 -3.48%
2024-06-20 0 13.22 13.20 13.22 13.08 13.78 5,363,000 71,271,070 13.289 13.08 13.06 13.08 12.94 13.63 5,421,455 13.146 -3.92%
2024-06-19 0 13.76 13.70 13.76 13.56 14.44 8,936,329 124,117,134 13.889 13.61 13.55 13.61 13.41 14.28 9,033,733 13.739 2.97%
2024-06-18 0 13.78 13.78 13.84 13.66 14.06 4,127,470 57,077,012 13.829 13.22 13.22 13.28 13.10 13.49 4,302,759 13.265 0.58%
2024-06-17 0 13.70 13.68 13.70 13.46 14.08 7,755,100 105,686,890 13.628 13.14 13.12 13.14 12.91 13.51 8,084,450 13.073 -1.44%
2024-06-14 0 13.90 13.88 13.90 13.72 14.16 5,303,946 73,507,219 13.859 13.33 13.31 13.33 13.16 13.58 5,529,198 13.294 0.14%
2024-06-13 0 13.88 13.88 13.90 13.42 14.28 7,520,251 103,452,416 13.757 13.31 13.31 13.33 12.87 13.70 7,839,627 13.196 0.43%
2024-06-12 0 13.82 13.80 13.82 13.52 14.70 7,189,000 99,219,116 13.802 13.26 13.24 13.26 12.97 14.10 7,494,308 13.239 -3.36%
2024-06-11 0 14.30 14.28 14.30 14.12 14.52 5,323,318 76,120,179 14.299 13.72 13.70 13.72 13.54 13.93 5,549,393 13.717 -1.79%
2024-06-07 0 14.56 14.54 14.56 14.30 15.30 9,654,907 141,202,995 14.625 13.97 13.95 13.97 13.72 14.68 10,064,940 14.029 -4.34%
2024-06-06 0 15.22 15.20 15.22 15.00 16.30 9,746,193 149,386,242 15.328 14.60 14.58 14.60 14.39 15.64 10,160,102 14.703 -4.64%
2024-06-05 0 15.96 15.94 15.96 15.90 16.30 2,806,000 45,099,590 16.073 15.31 15.29 15.31 15.25 15.64 2,925,168 15.418 -0.62%
2024-06-04 0 16.06 16.04 16.06 15.86 16.24 3,123,140 50,087,702 16.038 15.41 15.39 15.41 15.21 15.58 3,255,776 15.384 0.75%
2024-06-03 0 15.94 15.88 15.94 15.80 16.32 4,445,702 71,223,721 16.021 15.29 15.23 15.29 15.16 15.66 4,634,506 15.368 0.76%
2024-05-31 0 15.82 15.78 15.82 15.70 16.60 6,191,138 99,617,337 16.090 15.18 15.14 15.18 15.06 15.92 6,454,068 15.435 -4.35%
2024-05-30 0 16.54 16.52 16.54 16.42 17.20 6,356,200 106,359,120 16.733 15.87 15.85 15.87 15.75 16.50 6,626,140 16.051 1.97%
2024-05-29 0 16.22 16.18 16.22 15.86 16.58 9,106,800 148,866,591 16.347 15.56 15.52 15.56 15.21 15.90 9,493,555 15.681 3.84%
2024-05-28 0 15.62 15.60 15.62 15.28 15.86 4,036,944 63,012,948 15.609 14.98 14.96 14.98 14.66 15.21 4,208,388 14.973 0.77%
2024-05-27 0 15.50 15.44 15.50 15.20 15.90 8,185,810 126,295,820 15.429 14.87 14.81 14.87 14.58 15.25 8,533,452 14.800 -2.27%
2024-05-24 0 15.86 15.80 15.86 15.70 16.74 6,452,714 102,850,152 15.939 15.21 15.16 15.21 15.06 16.06 6,726,753 15.290 -1.12%
2024-05-23 0 16.04 16.02 16.04 16.00 17.18 7,398,552 121,954,882 16.484 15.39 15.37 15.39 15.35 16.48 7,712,760 15.812 -5.20%
2024-05-22 0 16.92 16.90 16.92 15.36 17.20 17,193,596 282,213,668 16.414 16.23 16.21 16.23 14.73 16.50 17,923,788 15.745 9.02%
2024-05-21 0 15.52 15.50 15.52 15.34 16.30 7,077,963 110,852,507 15.662 14.89 14.87 14.89 14.72 15.64 7,378,556 15.024 -2.27%
2024-05-20 0 15.88 15.86 15.88 15.78 16.62 14,556,606 234,019,042 16.077 15.23 15.21 15.23 15.14 15.94 15,174,808 15.422 -1.37%
2024-05-17 0 16.10 16.08 16.10 15.78 17.46 20,333,561 328,886,812 16.175 15.44 15.42 15.44 15.14 16.75 21,197,104 15.516 -8.11%
2024-05-16 0 17.52 17.50 17.52 17.42 17.84 6,095,891 107,019,863 17.556 16.81 16.79 16.81 16.71 17.11 6,354,776 16.841 1.74%
2024-05-14 0 17.22 17.20 17.22 17.02 17.80 6,263,846 108,369,923 17.301 16.52 16.50 16.52 16.33 17.07 6,529,864 16.596 -1.26%
2024-05-13 0 17.44 17.36 17.44 16.58 17.60 14,163,753 241,867,061 17.077 16.73 16.65 16.73 15.90 16.88 14,765,271 16.381 -0.91%
2024-05-10 0 17.60 17.60 17.62 17.56 18.78 11,105,615 198,914,858 17.911 16.88 16.88 16.90 16.84 18.01 11,577,258 17.182 -6.28%
2024-05-09 0 18.78 18.72 18.78 18.06 18.96 6,017,551 112,257,045 18.655 18.01 17.96 18.01 17.32 18.19 6,273,109 17.895 4.45%
2024-05-08 0 17.98 17.98 18.00 17.60 19.30 9,690,894 176,085,654 18.170 17.25 17.25 17.27 16.88 18.51 10,102,455 17.430 -6.84%
2024-05-07 0 19.30 19.26 19.30 18.38 19.60 6,125,278 117,938,740 19.254 18.51 18.48 18.51 17.63 18.80 6,385,411 18.470 4.21%
2024-05-06 0 18.52 18.46 18.52 18.32 19.40 5,245,250 98,098,796 18.702 17.77 17.71 17.77 17.57 18.61 5,468,010 17.940 1.42%
2024-05-03 0 18.26 18.24 18.26 17.82 18.92 5,695,725 103,389,457 18.152 17.52 17.50 17.52 17.09 18.15 5,937,616 17.413 -1.08%
2024-05-02 0 18.46 18.46 18.54 18.32 19.28 2,896,923 53,643,073 18.517 17.71 17.71 17.78 17.57 18.49 3,019,952 17.763 -2.94%
2024-04-30 0 19.02 19.00 19.02 19.00 20.25 5,812,242 112,376,337 19.334 18.25 18.23 18.25 18.23 19.43 6,059,081 18.547 -1.96%
2024-04-29 0 19.40 19.34 19.40 18.04 19.72 8,928,800 172,129,226 19.278 18.61 18.55 18.61 17.31 18.92 9,307,996 18.493 7.06%
2024-04-26 0 18.12 18.04 18.12 17.62 18.20 3,611,000 65,113,687 18.032 17.38 17.31 17.38 16.90 17.46 3,764,355 17.297 2.49%
2024-04-25 0 17.68 17.68 17.70 17.30 18.22 4,987,840 89,440,861 17.932 16.96 16.96 16.98 16.60 17.48 5,199,668 17.201 0.45%
2024-04-24 0 17.60 17.50 17.60 17.48 18.20 5,276,044 93,848,754 17.788 16.88 16.79 16.88 16.77 17.46 5,500,111 17.063 1.03%
2024-04-23 0 17.42 17.40 17.44 17.24 17.74 5,078,715 88,481,717 17.422 16.71 16.69 16.73 16.54 17.02 5,294,402 16.712 0.46%
2024-04-22 0 17.34 17.34 17.38 16.36 17.48 8,909,796 151,157,972 16.965 16.63 16.63 16.67 15.69 16.77 9,288,185 16.274 4.71%
2024-04-19 0 16.56 16.56 16.58 15.66 17.24 23,192,239 379,836,644 16.378 15.89 15.89 15.90 15.02 16.54 24,177,186 15.711 -2.01%
2024-04-18 0 16.90 16.90 16.92 16.62 17.30 10,649,000 180,294,775 16.931 16.21 16.21 16.23 15.94 16.60 11,101,251 16.241 -1.63%
2024-04-17 0 17.18 17.18 17.22 16.92 17.48 5,281,671 90,840,437 17.199 16.48 16.48 16.52 16.23 16.77 5,505,977 16.499 -0.23%
2024-04-16 0 17.22 17.20 17.22 16.88 18.54 12,059,001 210,246,817 17.435 16.52 16.50 16.52 16.19 17.78 12,571,133 16.725 -7.12%
2024-04-15 0 18.54 18.54 18.58 18.14 19.16 10,520,272 194,860,556 18.522 17.78 17.78 17.82 17.40 18.38 10,967,056 17.768 -3.34%
2024-04-12 0 19.18 19.18 19.22 18.80 20.30 7,169,000 138,145,985 19.270 18.40 18.40 18.44 18.03 19.47 7,473,459 18.485 -3.91%
2024-04-11 0 19.96 19.94 20.00 19.70 20.20 5,167,900 103,108,274 19.952 19.15 19.13 19.19 18.90 19.38 5,387,375 19.139 -0.94%
2024-04-10 0 20.15 20.10 20.15 19.74 21.35 7,109,355 142,512,758 20.046 19.33 19.28 19.33 18.94 20.48 7,411,281 19.229 -3.36%
2024-04-09 0 20.85 20.80 20.85 20.30 21.40 7,204,300 151,221,285 20.990 20.00 19.95 20.00 19.47 20.53 7,510,258 20.135 3.73%
2024-04-08 0 20.10 20.10 20.15 19.98 20.60 4,943,000 99,797,945 20.190 19.28 19.28 19.33 19.17 19.76 5,152,923 19.367 -2.19%
2024-04-05 0 20.55 20.50 20.55 20.00 20.80 2,134,460 43,724,236 20.485 19.71 19.66 19.71 19.19 19.95 2,225,108 19.650 1.23%
2024-04-03 0 20.30 20.30 20.40 20.00 20.85 6,292,092 127,999,498 20.343 19.47 19.47 19.57 19.19 20.00 6,559,310 19.514 -1.93%
2024-04-02 0 20.70 20.70 20.80 19.38 21.15 11,027,391 225,556,857 20.454 19.86 19.86 19.95 18.59 20.29 11,495,711 19.621 8.83%
2024-03-28 0 19.02 19.02 19.08 18.82 20.35 8,083,483 155,964,327 19.294 18.25 18.25 18.30 18.05 19.52 8,426,779 18.508 -3.45%
2024-03-27 0 19.70 19.68 19.70 18.56 20.30 11,690,396 232,337,853 19.874 18.90 18.88 18.90 17.80 19.47 12,186,874 19.065 5.46%
2024-03-26 0 18.68 18.68 18.70 18.42 19.28 8,199,551 153,538,361 18.725 17.92 17.92 17.94 17.67 18.49 8,547,776 17.962 -1.06%
2024-03-25 0 18.88 18.88 18.90 18.78 19.60 9,829,313 187,879,829 19.114 18.11 18.11 18.13 18.01 18.80 10,246,752 18.336 -3.28%
2024-03-22 0 19.52 19.52 19.64 18.74 20.00 5,175,654 100,598,586 19.437 18.72 18.72 18.84 17.98 19.19 5,395,458 18.645 -0.10%
2024-03-21 0 19.54 19.54 19.56 19.44 20.70 4,264,435 84,362,688 19.783 18.74 18.74 18.76 18.65 19.86 4,445,541 18.977 -5.15%
2024-03-20 0 20.60 20.60 20.65 20.10 21.05 4,489,171 92,818,148 20.676 19.76 19.76 19.81 19.28 20.19 4,679,821 19.834 0.24%
2024-03-19 0 20.55 20.55 20.65 19.46 21.05 7,644,549 156,791,766 20.510 19.71 19.71 19.81 18.67 20.19 7,969,204 19.675 5.82%
2024-03-18 0 19.42 19.42 19.46 18.82 19.66 5,400,069 103,962,580 19.252 18.63 18.63 18.67 18.05 18.86 5,629,404 18.468 3.74%
2024-03-15 0 18.72 18.72 18.78 18.30 19.26 6,669,648 124,469,156 18.662 17.96 17.96 18.01 17.55 18.48 6,952,900 17.902 -2.19%
2024-03-14 0 19.14 19.14 19.16 18.68 20.15 9,621,529 184,029,595 19.127 18.36 18.36 18.38 17.92 19.33 10,030,144 18.348 -4.11%
2024-03-13 0 19.96 19.94 19.96 19.52 20.15 11,042,789 220,855,541 20.000 19.15 19.13 19.15 18.72 19.33 11,511,763 19.185 -0.45%
2024-03-12 0 20.05 20.00 20.05 19.86 21.10 18,562,182 377,250,562 20.324 19.23 19.19 19.23 19.05 20.24 19,350,496 19.496 -2.20%
2024-03-11 0 20.50 20.45 20.50 18.92 20.60 19,966,046 398,278,032 19.948 19.66 19.62 19.66 18.15 19.76 20,813,981 19.135 10.57%
2024-03-08 0 18.54 18.52 18.54 16.52 18.62 15,666,270 284,460,350 18.158 17.78 17.77 17.78 15.85 17.86 16,331,598 17.418 12.23%
2024-03-07 0 16.52 16.52 16.58 16.30 16.88 7,603,578 126,351,958 16.617 15.85 15.85 15.90 15.64 16.19 7,926,493 15.940 1.72%
2024-03-06 0 16.24 16.22 16.24 14.98 16.78 10,617,289 170,721,517 16.080 15.58 15.56 15.58 14.37 16.10 11,068,193 15.425 5.73%
2024-03-05 0 15.36 15.34 15.36 15.26 15.98 8,883,124 137,760,807 15.508 14.73 14.72 14.73 14.64 15.33 9,260,380 14.876 -3.88%
2024-03-04 0 15.98 15.96 15.98 15.14 16.00 7,997,975 125,630,557 15.708 15.33 15.31 15.33 14.52 15.35 8,337,640 15.068 3.36%
2024-03-01 0 15.46 15.46 15.48 14.12 15.48 10,396,753 155,191,958 14.927 14.83 14.83 14.85 13.54 14.85 10,838,291 14.319 6.77%
2024-02-29 0 14.48 14.46 14.48 13.36 14.64 15,403,739 219,442,624 14.246 13.89 13.87 13.89 12.82 14.04 16,057,918 13.666 8.71%
2024-02-28 0 13.32 13.30 13.32 13.20 13.96 5,875,440 79,764,450 13.576 12.78 12.76 12.78 12.66 13.39 6,124,963 13.023 -2.35%
2024-02-27 0 13.64 13.62 13.64 13.10 13.94 8,794,801 117,421,410 13.351 13.08 13.07 13.08 12.57 13.37 9,168,306 12.807 -2.15%
2024-02-26 0 13.94 13.92 13.94 13.76 14.44 4,400,379 61,707,922 14.023 13.37 13.35 13.37 13.20 13.85 4,587,258 13.452 -0.29%
2024-02-23 0 13.98 13.94 13.98 13.50 14.44 7,853,076 110,094,656 14.019 13.41 13.37 13.41 12.95 13.85 8,186,587 13.448 2.64%
2024-02-22 0 13.62 13.60 13.62 12.82 14.58 13,570,365 182,708,378 13.464 13.07 13.05 13.07 12.30 13.99 14,146,683 12.915 3.18%
2024-02-21 0 13.20 13.18 13.20 13.00 13.56 5,063,098 67,175,780 13.268 12.66 12.64 12.66 12.47 13.01 5,278,122 12.727 0.30%
2024-02-20 0 13.16 13.14 13.16 13.06 13.66 4,995,000 65,986,000 13.210 12.62 12.60 12.62 12.53 13.10 5,207,132 12.672 -3.66%
2024-02-19 0 13.66 13.64 13.66 13.50 15.06 8,172,000 112,892,517 13.815 13.10 13.08 13.10 12.95 14.45 8,519,055 13.252 -9.30%
2024-02-16 0 15.06 15.06 15.08 14.00 15.10 2,006,770 29,675,515 14.788 14.45 14.45 14.47 13.43 14.48 2,091,995 14.185 6.96%
2024-02-15 0 14.08 14.08 14.10 13.80 14.24 1,722,847 24,157,600 14.022 13.51 13.51 13.53 13.24 13.66 1,796,014 13.451 -1.81%
2024-02-14 0 14.34 14.30 14.34 13.12 14.34 2,111,238 29,766,666 14.099 13.76 13.72 13.76 12.59 13.76 2,200,900 13.525 3.02%
2024-02-09 0 13.92 13.90 14.12 13.28 14.12 840,048 11,592,376 13.800 13.35 13.33 13.54 12.74 13.54 875,724 13.237 0.14%
2024-02-08 0 13.90 13.90 13.92 13.20 13.98 3,946,944 54,257,298 13.747 13.33 13.33 13.35 12.66 13.41 4,114,566 13.187 3.58%
2024-02-07 0 13.42 13.34 13.42 13.18 13.72 4,309,000 57,814,220 13.417 12.87 12.80 12.87 12.64 13.16 4,491,998 12.870 0.90%
2024-02-06 0 13.30 13.20 13.30 12.50 13.44 5,918,000 77,903,980 13.164 12.76 12.66 12.76 11.99 12.89 6,169,331 12.628 2.31%
2024-02-05 0 13.00 13.00 13.02 12.04 13.14 9,702,791 124,325,710 12.813 12.47 12.47 12.49 11.55 12.60 10,114,857 12.291 4.67%
2024-02-02 0 12.42 12.32 12.42 12.18 13.06 11,574,282 144,563,176 12.490 11.91 11.82 11.91 11.68 12.53 12,065,828 11.981 -0.48%
2024-02-01 0 12.48 12.42 12.48 11.64 12.54 19,951,604 245,888,774 12.324 11.97 11.91 11.97 11.17 12.03 20,798,925 11.822 5.94%
2024-01-31 0 11.78 11.78 11.80 11.34 12.06 8,897,541 103,549,916 11.638 11.30 11.30 11.32 10.88 11.57 9,275,409 11.164 2.79%
2024-01-30 0 11.46 11.46 11.48 11.32 12.32 14,517,703 169,398,582 11.668 10.99 10.99 11.01 10.86 11.82 15,134,253 11.193 -6.68%
2024-01-29 0 12.28 12.28 12.30 12.18 13.24 8,159,999 101,520,484 12.441 11.78 11.78 11.80 11.68 12.70 8,506,545 11.934 -4.81%
2024-01-26 0 12.90 12.88 12.90 12.80 14.02 11,930,690 158,832,615 13.313 12.37 12.36 12.37 12.28 13.45 12,437,373 12.771 -7.99%
2024-01-25 0 14.02 13.90 14.02 13.66 15.56 18,215,987 257,393,721 14.130 13.45 13.33 13.45 13.10 14.93 18,989,599 13.554 -11.49%
2024-01-24 0 15.84 15.82 15.84 15.64 16.24 9,016,264 142,582,068 15.814 15.19 15.18 15.19 15.00 15.58 9,399,174 15.170 -0.63%
2024-01-23 0 15.94 15.90 15.94 14.76 16.20 13,403,143 210,973,125 15.741 15.29 15.25 15.29 14.16 15.54 13,972,359 15.099 6.69%
2024-01-22 0 14.94 14.88 14.94 14.54 15.40 10,254,066 152,713,456 14.893 14.33 14.27 14.33 13.95 14.77 10,689,544 14.286 -2.35%
2024-01-19 0 15.30 15.30 15.32 14.90 15.80 11,960,538 183,111,342 15.310 14.68 14.68 14.70 14.29 15.16 12,468,488 14.686 -0.91%
2024-01-18 0 15.44 15.44 15.50 14.46 15.54 10,271,200 155,065,614 15.097 14.81 14.81 14.87 13.87 14.91 10,707,406 14.482 6.34%
2024-01-17 0 14.52 14.52 14.60 13.92 14.70 7,785,195 111,077,937 14.268 13.93 13.93 14.01 13.35 14.10 8,115,823 13.687 -0.95%
2024-01-16 0 14.66 14.64 14.66 14.56 15.34 9,734,734 145,027,230 14.898 14.06 14.04 14.06 13.97 14.72 10,148,157 14.291 -0.41%
2024-01-15 0 14.72 14.70 14.72 14.56 15.42 10,369,591 155,229,712 14.970 14.12 14.10 14.12 13.97 14.79 10,809,975 14.360 -0.41%
2024-01-12 0 14.78 14.78 14.80 13.52 15.08 19,613,111 285,294,299 14.546 14.18 14.18 14.20 12.97 14.47 20,446,057 13.954 6.03%
2024-01-11 0 13.94 13.94 13.96 13.78 14.18 11,892,000 166,292,365 13.984 13.37 13.37 13.39 13.22 13.60 12,397,039 13.414 1.01%
2024-01-10 0 13.80 13.80 13.82 12.94 14.14 8,819,184 121,184,163 13.741 13.24 13.24 13.26 12.41 13.56 9,193,724 13.181 5.67%
2024-01-09 0 13.06 13.06 13.08 12.62 13.50 5,702,538 74,308,630 13.031 12.53 12.53 12.55 12.11 12.95 5,944,718 12.500 3.32%
2024-01-08 0 12.64 12.62 12.66 12.40 12.82 3,247,160 41,033,433 12.637 12.13 12.11 12.14 11.89 12.30 3,385,063 12.122 0.16%
2024-01-05 0 12.62 12.62 12.66 12.42 13.08 3,724,809 47,366,781 12.717 12.11 12.11 12.14 11.91 12.55 3,882,997 12.199 -1.41%
2024-01-04 0 12.80 12.80 12.82 12.44 12.88 5,979,621 76,041,359 12.717 12.28 12.28 12.30 11.93 12.36 6,233,569 12.199 0.00%
2024-01-03 0 12.80 12.78 12.80 12.28 12.96 5,816,570 73,941,387 12.712 12.28 12.26 12.28 11.78 12.43 6,063,593 12.194 0.95%
2024-01-02 0 12.68 12.64 12.68 12.50 13.18 3,169,105 40,302,080 12.717 12.16 12.13 12.16 11.99 12.64 3,303,693 12.199 -3.79%
2023-12-29 0 13.18 13.14 13.18 13.10 13.76 7,550,424 100,540,436 13.316 12.64 12.60 12.64 12.57 13.20 7,871,082 12.773 -2.37%
2023-12-28 0 13.50 13.48 13.50 12.46 13.80 10,638,187 143,291,710 13.470 12.95 12.93 12.95 11.95 13.24 11,089,978 12.921 6.47%
2023-12-27 0 12.68 12.66 12.68 11.98 13.06 10,037,119 126,803,826 12.634 12.16 12.14 12.16 11.49 12.53 10,463,384 12.119 4.97%
2023-12-22 0 12.08 12.06 12.08 11.54 12.26 6,174,613 74,472,385 12.061 11.59 11.57 11.59 11.07 11.76 6,436,842 11.570 2.03%
2023-12-21 0 11.84 11.84 11.86 10.86 11.96 8,669,048 101,171,431 11.670 11.36 11.36 11.38 10.42 11.47 9,037,212 11.195 8.03%
2023-12-20 0 10.96 10.94 10.96 10.88 11.22 3,133,890 34,578,118 11.034 10.51 10.49 10.51 10.44 10.76 3,266,983 10.584 0.74%
2023-12-19 0 10.88 10.88 10.90 10.78 11.24 3,066,817 33,639,234 10.969 10.44 10.44 10.46 10.34 10.78 3,197,061 10.522 -2.33%
2023-12-18 0 11.14 11.14 11.16 11.00 11.54 2,703,886 30,159,345 11.154 10.69 10.69 10.71 10.55 11.07 2,818,717 10.700 -2.62%
2023-12-15 0 11.44 11.44 11.46 11.22 11.94 9,200,621 105,868,905 11.507 10.97 10.97 10.99 10.76 11.45 9,591,361 11.038 4.00%
2023-12-14 0 11.00 10.98 11.00 10.88 11.46 7,901,635 87,329,547 11.052 10.55 10.53 10.55 10.44 10.99 8,237,208 10.602 0.00%
2023-12-13 0 11.00 10.90 11.00 10.70 11.48 6,981,933 75,962,585 10.880 10.55 10.46 10.55 10.26 11.01 7,278,448 10.437 -4.18%
2023-12-12 0 11.48 11.46 11.48 11.26 11.88 4,556,733 52,096,832 11.433 11.01 10.99 11.01 10.80 11.40 4,750,252 10.967 -1.37%
2023-12-11 0 11.64 11.64 11.66 11.30 11.96 5,379,883 62,150,672 11.552 11.17 11.17 11.18 10.84 11.47 5,608,360 11.082 -2.68%
2023-12-08 0 11.96 11.90 11.96 11.76 12.60 5,687,356 67,843,235 11.929 11.47 11.42 11.47 11.28 12.09 5,928,891 11.443 -1.16%
2023-12-07 0 12.10 12.10 12.12 11.90 12.84 3,860,547 46,915,085 12.152 11.61 11.61 11.63 11.42 12.32 4,024,500 11.657 -4.12%
2023-12-06 0 12.62 12.60 12.62 12.22 12.62 4,837,635 60,163,719 12.437 12.11 12.09 12.11 11.72 12.11 5,043,084 11.930 2.44%
2023-12-05 0 12.32 12.32 12.34 12.10 12.84 5,013,381 62,047,172 12.376 11.82 11.82 11.84 11.61 12.32 5,226,293 11.872 -2.38%
2023-12-04 0 12.62 12.60 12.62 12.40 13.12 2,437,189 30,694,621 12.594 12.11 12.09 12.11 11.89 12.59 2,540,694 12.081 -1.41%
2023-12-01 0 12.80 12.78 12.80 12.64 13.12 1,994,868 25,676,190 12.871 12.28 12.26 12.28 12.13 12.59 2,079,588 12.347 -0.31%
2023-11-30 0 12.84 12.82 12.84 12.58 13.04 4,226,821 54,329,348 12.854 12.32 12.30 12.32 12.07 12.51 4,406,329 12.330 1.26%
2023-11-29 0 12.68 12.66 12.68 12.56 13.18 5,094,879 64,824,238 12.723 12.16 12.14 12.16 12.05 12.64 5,311,253 12.205 -3.79%
2023-11-28 0 13.18 13.18 13.20 12.70 13.56 6,412,793 83,789,608 13.066 12.64 12.64 12.66 12.18 13.01 6,685,137 12.534 -2.80%
2023-11-27 0 13.56 13.56 13.58 13.24 13.70 2,360,000 31,807,540 13.478 13.01 13.01 13.03 12.70 13.14 2,460,226 12.929 -1.45%
2023-11-24 0 13.76 13.72 13.76 13.66 14.10 1,830,131 25,220,463 13.781 13.20 13.16 13.20 13.10 13.53 1,907,855 13.219 -2.69%
2023-11-23 0 14.14 14.14 14.16 13.80 14.34 1,631,900 22,835,850 13.993 13.56 13.56 13.58 13.24 13.76 1,701,205 13.423 -0.42%
2023-11-22 0 14.20 14.16 14.20 13.76 14.50 2,647,891 37,324,746 14.096 13.62 13.58 13.62 13.20 13.91 2,760,344 13.522 -0.42%
2023-11-21 0 14.26 14.24 14.26 14.20 14.84 4,454,000 64,168,054 14.407 13.68 13.66 13.68 13.62 14.24 4,643,156 13.820 -1.79%
2023-11-20 0 14.52 14.50 14.52 14.32 14.88 3,544,200 51,442,364 14.515 13.93 13.91 13.93 13.74 14.27 3,694,718 13.923 -0.82%
2023-11-17 0 14.64 14.62 14.66 14.46 15.12 2,366,565 34,603,996 14.622 14.04 14.02 14.06 13.87 14.50 2,467,070 14.026 -3.17%
2023-11-16 0 15.12 15.10 15.12 15.00 15.86 3,331,904 50,514,016 15.161 14.50 14.48 14.50 14.39 15.21 3,473,406 14.543 -4.42%
2023-11-15 0 15.82 15.80 15.82 15.54 16.06 7,367,081 116,577,485 15.824 15.18 15.16 15.18 14.91 15.41 7,679,952 15.179 4.35%
2023-11-14 0 15.16 15.12 15.16 14.86 15.52 3,255,925 49,224,287 15.118 14.54 14.50 14.54 14.25 14.89 3,394,200 14.502 -0.26%
2023-11-13 0 15.20 15.20 15.26 14.74 15.30 3,431,212 51,399,189 14.980 14.58 14.58 14.64 14.14 14.68 3,576,932 14.370 3.12%
2023-11-10 0 14.74 14.72 14.74 14.72 15.70 3,056,000 45,844,042 15.001 14.14 14.12 14.14 14.12 15.06 3,185,785 14.390 -6.35%
2023-11-09 0 15.74 15.74 15.76 15.42 16.18 3,745,582 59,386,155 15.855 15.10 15.10 15.12 14.79 15.52 3,904,653 15.209 1.16%
2023-11-08 0 15.56 15.54 15.56 15.42 16.28 6,485,086 102,812,991 15.854 14.93 14.91 14.93 14.79 15.62 6,760,500 15.208 -0.26%
2023-11-07 0 15.60 15.60 15.62 15.52 15.82 1,783,890 27,925,017 15.654 14.96 14.96 14.98 14.89 15.18 1,859,650 15.016 -1.27%
2023-11-06 0 15.80 15.78 15.80 15.28 16.08 5,081,911 80,482,650 15.837 15.16 15.14 15.16 14.66 15.42 5,297,734 15.192 4.22%
2023-11-03 0 15.16 15.16 15.18 14.36 15.38 4,359,124 65,903,276 15.119 14.54 14.54 14.56 13.77 14.75 4,544,251 14.503 5.72%
2023-11-02 0 14.34 14.32 14.34 14.18 14.70 3,892,217 56,047,016 14.400 13.76 13.74 13.76 13.60 14.10 4,057,515 13.813 -1.10%
2023-11-01 0 14.50 14.50 14.52 13.96 14.70 9,169,072 132,070,919 14.404 13.91 13.91 13.93 13.39 14.10 9,558,472 13.817 5.37%
2023-10-31 0 14.02 14.00 14.02 13.92 15.40 12,623,859 181,412,815 14.371 13.20 13.18 13.20 13.11 14.50 13,408,057 13.530 -1.82%
2023-10-30 0 14.28 14.26 14.28 12.98 14.66 12,550,000 174,570,733 13.910 13.44 13.43 13.44 12.22 13.80 13,329,610 13.096 1.42%
2023-10-27 0 14.08 14.06 14.08 13.52 14.34 7,958,000 111,278,581 13.983 13.26 13.24 13.26 12.73 13.50 8,452,354 13.165 -0.14%
2023-10-26 0 14.10 14.08 14.10 13.82 14.74 12,036,396 169,333,545 14.069 13.28 13.26 13.28 13.01 13.88 12,784,101 13.246 -5.62%
2023-10-25 0 14.94 14.92 14.94 14.72 16.22 6,411,622 98,622,865 15.382 14.07 14.05 14.07 13.86 15.27 6,809,914 14.482 -7.43%
2023-10-24 0 16.14 16.14 16.18 15.68 16.68 5,927,922 95,717,308 16.147 15.20 15.20 15.23 14.76 15.70 6,296,166 15.202 -3.00%
2023-10-20 0 16.64 16.56 16.64 16.02 16.74 4,183,782 69,388,179 16.585 15.67 15.59 15.67 15.08 15.76 4,443,680 15.615 0.24%
2023-10-19 0 16.60 16.58 16.60 16.48 16.78 2,477,000 41,233,986 16.647 15.63 15.61 15.63 15.52 15.80 2,630,872 15.673 -0.48%
2023-10-18 0 16.68 16.68 16.70 16.66 17.24 2,314,685 38,891,293 16.802 15.70 15.70 15.72 15.69 16.23 2,458,474 15.819 -2.68%
2023-10-17 0 17.14 17.12 17.14 16.88 17.38 1,189,815 20,453,616 17.191 16.14 16.12 16.14 15.89 16.36 1,263,727 16.185 1.54%
2023-10-16 0 16.88 16.80 16.88 16.54 17.42 3,385,000 57,119,710 16.874 15.89 15.82 15.89 15.57 16.40 3,595,277 15.887 -1.52%
2023-10-13 0 17.14 17.08 17.14 16.80 17.98 5,727,326 98,196,098 17.145 16.14 16.08 16.14 15.82 16.93 6,083,109 16.142 -4.67%
2023-10-12 0 17.98 17.90 17.98 17.48 18.04 3,652,646 64,792,833 17.739 16.93 16.85 16.93 16.46 16.98 3,879,550 16.701 2.16%
2023-10-11 0 17.60 17.60 17.62 17.34 17.96 2,896,246 51,019,412 17.616 16.57 16.57 16.59 16.33 16.91 3,076,162 16.585 3.53%
2023-10-10 0 17.00 17.00 17.02 16.84 17.24 1,582,536 26,928,370 17.016 16.01 16.01 16.02 15.86 16.23 1,680,844 16.021 0.35%
2023-10-09 0 16.94 16.94 16.98 16.88 17.42 1,599,000 27,288,147 17.066 15.95 15.95 15.99 15.89 16.40 1,698,330 16.068 -2.98%
2023-10-06 0 17.46 17.38 17.46 17.14 17.50 1,102,000 19,170,166 17.396 16.44 16.36 16.44 16.14 16.48 1,170,457 16.378 1.16%
2023-10-05 0 17.26 17.22 17.26 17.02 17.44 1,007,471 17,403,101 17.274 16.25 16.21 16.25 16.02 16.42 1,070,055 16.264 -0.23%
2023-10-04 0 17.30 17.30 17.32 16.84 17.30 1,643,439 28,036,731 17.060 16.29 16.29 16.31 15.86 16.29 1,745,530 16.062 1.05%
2023-10-03 0 17.12 17.08 17.12 16.90 17.26 2,171,000 37,024,334 17.054 16.12 16.08 16.12 15.91 16.25 2,305,863 16.057 -2.73%
2023-09-29 0 17.60 17.56 17.60 16.82 17.70 849,951 14,902,050 17.533 16.57 16.53 16.57 15.84 16.66 902,750 16.507 2.92%
2023-09-28 0 17.10 17.08 17.10 16.96 17.36 3,104,998 53,102,074 17.102 16.10 16.08 16.10 15.97 16.34 3,297,882 16.102 -1.16%
2023-09-27 0 17.30 17.24 17.30 16.46 17.54 7,651,878 130,276,519 17.025 16.29 16.23 16.29 15.50 16.51 8,127,215 16.030 5.10%
2023-09-26 0 16.46 16.46 16.48 16.26 16.94 3,089,540 50,960,271 16.495 15.50 15.50 15.52 15.31 15.95 3,281,463 15.530 -2.83%
2023-09-25 0 16.94 16.90 16.94 16.90 18.00 3,338,476 57,182,483 17.128 15.95 15.91 15.95 15.91 16.95 3,545,863 16.127 -4.62%
2023-09-22 0 17.76 17.62 17.76 17.14 17.78 3,493,715 61,357,581 17.562 16.72 16.59 16.72 16.14 16.74 3,710,746 16.535 2.07%
2023-09-21 0 17.40 17.38 17.40 17.20 17.58 3,727,000 64,784,120 17.382 16.38 16.36 16.38 16.19 16.55 3,958,522 16.366 -0.34%
2023-09-20 0 17.46 17.44 17.46 17.36 17.80 2,612,350 45,656,905 17.477 16.44 16.42 16.44 16.34 16.76 2,774,630 16.455 -1.36%
2023-09-19 0 17.70 17.66 17.70 17.04 17.88 3,083,680 54,395,702 17.640 16.66 16.63 16.66 16.04 16.83 3,275,239 16.608 2.67%
2023-09-18 0 17.24 17.24 17.30 16.72 17.76 4,357,438 75,568,999 17.343 16.23 16.23 16.29 15.74 16.72 4,628,124 16.328 -1.82%
2023-09-15 0 17.56 17.56 17.58 17.24 17.76 3,065,646 53,619,356 17.490 16.53 16.53 16.55 16.23 16.72 3,256,085 16.467 -0.23%
2023-09-14 0 17.60 17.58 17.64 17.52 18.20 2,719,285 48,149,416 17.707 16.57 16.55 16.61 16.50 17.14 2,888,208 16.671 -2.33%
2023-09-13 0 18.02 18.02 18.04 18.00 18.48 3,902,500 71,077,731 18.213 16.97 16.97 16.98 16.95 17.40 4,144,925 17.148 -1.96%
2023-09-12 0 18.38 18.36 18.38 18.08 18.68 3,034,376 55,925,279 18.431 17.31 17.29 17.31 17.02 17.59 3,222,872 17.353 -0.86%
2023-09-11 0 18.54 18.54 18.56 17.80 18.60 4,705,369 86,207,431 18.321 17.46 17.46 17.47 16.76 17.51 4,997,668 17.250 0.65%
2023-09-07 0 18.42 18.42 18.44 18.24 18.70 3,838,726 70,904,292 18.471 17.34 17.34 17.36 17.17 17.61 4,077,189 17.390 -2.02%
2023-09-06 0 18.80 18.80 18.84 18.64 19.28 3,263,594 61,492,362 18.842 17.70 17.70 17.74 17.55 18.15 3,466,330 17.740 -2.39%
2023-09-05 0 19.26 19.26 19.28 19.00 19.90 3,716,539 71,315,024 19.189 18.13 18.13 18.15 17.89 18.74 3,947,412 18.066 -2.43%
2023-09-04 0 19.74 19.70 19.74 19.00 20.00 5,170,000 100,724,111 19.482 18.59 18.55 18.59 17.89 18.83 5,491,162 18.343 1.33%
2023-08-31 0 19.48 19.42 19.48 19.16 19.88 5,714,977 111,733,329 19.551 18.34 18.28 18.34 18.04 18.72 6,069,993 18.407 0.62%
2023-08-30 0 19.36 19.32 19.36 19.12 20.50 6,363,600 125,084,713 19.656 18.23 18.19 18.23 18.00 19.30 6,758,909 18.507 -1.73%
2023-08-29 0 19.70 19.64 19.70 19.36 20.35 6,801,000 133,540,640 19.635 18.55 18.49 18.55 18.23 19.16 7,223,480 18.487 1.23%
2023-08-28 0 19.46 19.46 19.50 19.44 20.40 2,374,000 46,800,195 19.714 18.32 18.32 18.36 18.30 19.21 2,521,474 18.561 -0.41%
2023-08-25 0 19.54 19.52 19.54 19.00 19.86 2,275,000 44,326,746 19.484 18.40 18.38 18.40 17.89 18.70 2,416,324 18.345 -0.10%
2023-08-24 0 19.56 19.54 19.56 19.00 19.78 3,956,000 77,270,959 19.533 18.42 18.40 18.42 17.89 18.62 4,201,748 18.390 3.49%
2023-08-23 0 18.90 18.90 18.92 18.68 19.38 4,052,574 76,731,900 18.934 17.79 17.79 17.81 17.59 18.25 4,304,321 17.827 -3.77%
2023-08-22 0 19.64 19.64 19.68 19.20 19.78 3,018,000 58,908,350 19.519 18.49 18.49 18.53 18.08 18.62 3,205,479 18.377 0.61%
2023-08-21 0 19.52 19.52 19.54 18.94 20.10 5,949,000 116,050,189 19.508 18.38 18.38 18.40 17.83 18.92 6,318,554 18.367 -2.89%
2023-08-18 0 20.10 20.10 20.15 19.98 20.55 4,651,373 94,048,808 20.220 18.92 18.92 18.97 18.81 19.35 4,940,318 19.037 -2.19%
2023-08-17 0 20.55 20.50 20.55 19.78 20.75 2,013,210 41,240,947 20.485 19.35 19.30 19.35 18.62 19.54 2,138,271 19.287 1.73%
2023-08-16 0 20.20 20.15 20.20 19.94 20.70 2,154,800 43,561,055 20.216 19.02 18.97 19.02 18.77 19.49 2,288,657 19.033 -1.94%
2023-08-15 0 20.60 20.60 20.75 20.20 21.50 7,535,079 155,722,466 20.666 19.40 19.40 19.54 19.02 20.24 8,003,161 19.458 -4.19%
2023-08-14 0 21.50 21.45 21.50 21.10 22.20 5,158,376 110,169,354 21.357 20.24 20.20 20.24 19.87 20.90 5,478,816 20.108 -3.15%
2023-08-11 0 22.20 22.20 22.25 22.20 23.45 2,969,167 67,328,737 22.676 20.90 20.90 20.95 20.90 22.08 3,153,613 21.350 -3.69%
2023-08-10 0 23.05 23.00 23.05 22.95 23.55 3,131,300 72,281,355 23.084 21.70 21.65 21.70 21.61 22.17 3,325,817 21.733 0.00%
2023-08-09 0 23.05 23.00 23.05 23.00 23.60 1,988,161 46,027,834 23.151 21.70 21.65 21.70 21.65 22.22 2,111,666 21.797 -1.71%
2023-08-08 0 23.45 23.45 23.50 23.40 24.40 2,743,354 64,900,812 23.658 22.08 22.08 22.13 22.03 22.97 2,913,772 22.274 -1.26%
2023-08-07 0 23.75 23.75 23.80 23.05 24.15 4,764,000 113,905,160 23.910 22.36 22.36 22.41 21.70 22.74 5,059,941 22.511 0.21%
2023-08-04 0 23.70 23.60 23.70 23.05 23.95 7,833,459 184,356,077 23.534 22.31 22.22 22.31 21.70 22.55 8,320,076 22.158 3.27%
2023-08-03 0 22.95 22.85 22.95 22.20 23.10 4,906,796 111,604,275 22.745 21.61 21.51 21.61 20.90 21.75 5,211,608 21.415 2.46%
2023-08-02 0 22.40 22.35 22.40 22.25 22.65 2,729,263 61,239,459 22.438 21.09 21.04 21.09 20.95 21.33 2,898,806 21.126 -0.44%
2023-08-01 0 22.50 22.45 22.50 22.35 23.45 6,603,999 149,443,814 22.629 21.18 21.14 21.18 21.04 22.08 7,014,242 21.306 -2.81%
2023-07-31 0 23.15 23.10 23.15 22.60 23.50 3,409,285 79,104,659 23.203 21.80 21.75 21.80 21.28 22.13 3,621,071 21.846 0.87%
2023-07-28 0 22.95 22.90 22.95 22.45 23.30 4,543,770 103,783,883 22.841 21.61 21.56 21.61 21.14 21.94 4,826,031 21.505 1.10%
2023-07-27 0 22.70 22.65 22.70 22.60 24.20 4,858,567 111,693,059 22.989 21.37 21.33 21.37 21.28 22.78 5,160,383 21.644 -2.58%
2023-07-26 0 23.30 23.25 23.30 22.95 23.55 2,925,000 67,967,150 23.237 21.94 21.89 21.94 21.61 22.17 3,106,702 21.878 1.08%
2023-07-25 0 23.05 23.00 23.05 22.80 23.95 5,831,050 135,025,245 23.156 21.70 21.65 21.70 21.47 22.55 6,193,277 21.802 2.67%
2023-07-24 0 22.45 22.40 22.45 22.35 23.25 2,156,000 48,936,425 22.698 21.14 21.09 21.14 21.04 21.89 2,289,931 21.370 -2.39%
2023-07-21 0 23.00 23.00 23.05 22.60 23.55 4,103,180 94,320,331 22.987 21.65 21.65 21.70 21.28 22.17 4,358,071 21.643 -0.65%
2023-07-20 0 23.15 23.10 23.15 22.90 23.60 3,353,000 77,693,877 23.172 21.80 21.75 21.80 21.56 22.22 3,561,289 21.816 0.00%
2023-07-19 0 23.15 23.10 23.15 22.25 23.20 8,049,255 182,661,297 22.693 21.80 21.75 21.80 20.95 21.84 8,549,277 21.366 0.43%
2023-07-18 0 23.05 23.00 23.05 22.70 23.55 4,345,560 100,363,280 23.096 21.70 21.65 21.70 21.37 22.17 4,615,508 21.745 -1.28%
2023-07-14 0 23.35 23.30 23.35 22.95 23.35 7,597,890 175,980,693 23.162 21.98 21.94 21.98 21.61 21.98 8,069,873 21.807 1.74%
2023-07-13 0 22.95 22.90 22.95 22.40 24.75 16,211,800 375,682,909 23.173 21.61 21.56 21.61 21.09 23.30 17,218,882 21.818 -5.36%
2023-07-12 0 24.25 24.20 24.25 23.30 24.45 5,530,000 133,099,592 24.069 22.83 22.78 22.83 21.94 23.02 5,873,525 22.661 0.62%
2023-07-11 0 24.10 24.05 24.10 24.00 25.45 5,692,008 138,154,577 24.272 22.69 22.64 22.69 22.60 23.96 6,045,597 22.852 -3.79%
2023-07-10 0 25.05 24.95 25.05 24.20 25.15 3,012,440 74,361,065 24.685 23.58 23.49 23.58 22.78 23.68 3,199,574 23.241 3.94%
2023-07-07 0 24.10 24.05 24.10 23.50 25.15 5,198,232 125,073,228 24.061 22.69 22.64 22.69 22.13 23.68 5,521,148 22.653 -4.55%
2023-07-06 0 25.25 25.20 25.25 24.85 25.75 2,274,484 57,245,182 25.168 23.77 23.73 23.77 23.40 24.24 2,415,776 23.696 -2.32%
2023-07-05 0 25.85 25.80 25.85 25.55 27.05 3,688,200 95,344,293 25.851 24.34 24.29 24.34 24.06 25.47 3,917,312 24.339 -4.44%
2023-07-04 0 27.05 26.95 27.05 26.45 27.25 2,792,070 75,160,195 26.919 25.47 25.37 25.47 24.90 25.66 2,965,514 25.345 0.19%
2023-07-03 0 27.00 26.90 27.00 26.60 27.50 5,771,161 155,463,250 26.938 25.42 25.33 25.42 25.04 25.89 6,129,667 25.362 0.93%
2023-06-30 0 26.75 26.65 26.75 26.40 27.00 5,238,578 140,040,447 26.733 25.19 25.09 25.19 24.86 25.42 5,564,000 25.169 -0.93%
2023-06-29 0 27.00 26.90 27.00 26.50 27.75 5,459,000 147,150,376 26.956 25.42 25.33 25.42 24.95 26.13 5,798,115 25.379 0.75%
2023-06-28 0 26.80 26.75 26.80 26.25 27.00 3,751,000 99,770,766 26.598 25.23 25.19 25.23 24.71 25.42 3,984,013 25.043 -0.37%
2023-06-27 0 26.90 26.80 26.90 25.35 27.15 3,273,477 87,079,001 26.601 25.33 25.23 25.33 23.87 25.56 3,476,826 25.046 4.06%
2023-06-26 0 25.85 25.85 25.90 24.80 26.35 5,391,107 138,502,479 25.691 24.34 24.34 24.39 23.35 24.81 5,726,004 24.188 1.57%
2023-06-23 0 25.45 25.40 25.45 24.85 25.95 1,750,836 44,172,908 25.230 23.96 23.91 23.96 23.40 24.43 1,859,599 23.754 -1.93%
2023-06-21 0 25.95 25.95 26.00 25.60 26.90 3,214,944 83,656,599 26.021 24.43 24.43 24.48 24.10 25.33 3,414,657 24.499 -3.71%
2023-06-20 0 26.95 26.85 26.95 26.20 27.00 3,399,980 90,646,929 26.661 25.37 25.28 25.37 24.67 25.42 3,611,188 25.102 -0.19%
2023-06-19 0 27.00 26.95 27.00 26.25 27.30 9,506,647 253,462,953 26.662 25.42 25.37 25.42 24.71 25.70 10,097,203 25.102 0.37%
2023-06-16 0 26.90 26.85 26.90 26.40 27.35 11,654,572 313,618,175 26.910 25.33 25.28 25.33 24.86 25.75 12,378,558 25.336 -0.92%
2023-06-15 0 27.15 27.00 27.15 23.90 27.20 14,758,559 381,163,630 25.827 25.56 25.42 25.56 22.50 25.61 15,675,366 24.316 14.08%
2023-06-14 0 23.80 23.75 23.80 23.75 24.45 1,907,400 45,849,690 24.038 22.41 22.36 22.41 22.36 23.02 2,025,888 22.632 -1.65%
2023-06-13 0 24.20 24.20 24.25 23.50 24.30 6,769,510 162,104,795 23.946 22.78 22.78 22.83 22.13 22.88 7,190,034 22.546 1.68%
2023-06-12 0 23.80 23.70 23.80 22.20 24.00 8,344,800 194,773,095 23.341 22.41 22.31 22.41 20.90 22.60 8,863,182 21.976 7.21%
2023-06-09 0 22.20 22.15 22.20 21.70 22.40 2,403,262 53,059,628 22.078 20.90 20.85 20.90 20.43 21.09 2,552,553 20.787 1.14%
2023-06-08 0 21.95 21.90 21.95 21.60 22.45 2,210,251 48,439,163 21.916 20.67 20.62 20.67 20.34 21.14 2,347,553 20.634 -0.90%
2023-06-07 0 22.15 22.10 22.15 21.50 22.20 6,332,000 137,419,850 21.702 20.85 20.81 20.85 20.24 20.90 6,725,346 20.433 2.07%
2023-06-06 0 21.70 21.60 21.70 21.45 22.50 4,279,079 93,154,267 21.770 20.43 20.34 20.43 20.20 21.18 4,544,897 20.496 -3.34%
2023-06-05 0 22.45 22.40 22.45 22.05 22.65 2,150,084 47,864,248 22.262 21.14 21.09 21.14 20.76 21.33 2,283,648 20.960 0.22%
2023-06-02 0 22.40 22.40 22.45 21.50 22.95 4,629,832 104,176,765 22.501 21.09 21.09 21.14 20.24 21.61 4,917,439 21.185 2.05%
2023-06-01 0 21.95 21.95 22.05 21.65 22.30 4,460,369 98,083,493 21.990 20.67 20.67 20.76 20.38 21.00 4,737,449 20.704 -0.23%
2023-05-31 0 22.00 21.95 22.00 21.85 23.60 10,206,926 226,476,526 22.189 20.71 20.67 20.71 20.57 22.22 10,840,984 20.891 -6.78%
2023-05-30 0 23.60 23.60 23.65 22.95 24.55 5,599,000 131,230,074 23.438 22.22 22.22 22.27 21.61 23.11 5,946,812 22.067 -1.05%
2023-05-29 0 23.85 23.80 23.85 23.15 24.70 7,865,000 186,595,384 23.725 22.46 22.41 22.46 21.80 23.26 8,353,576 22.337 -3.44%
2023-05-25 0 24.70 24.65 24.70 24.35 25.55 15,497,500 386,815,025 24.960 23.26 23.21 23.26 22.93 24.06 16,460,210 23.500 1.02%
2023-05-24 0 24.45 24.40 24.45 22.75 24.50 8,879,500 212,473,306 23.929 23.02 22.97 23.02 21.42 23.07 9,431,098 22.529 7.24%
2023-05-23 0 22.80 22.80 22.85 21.90 23.65 7,872,476 180,411,112 22.917 21.47 21.47 21.51 20.62 22.27 8,361,517 21.576 6.54%
2023-05-22 0 21.40 21.30 21.40 21.00 22.05 2,944,000 63,146,100 21.449 20.15 20.05 20.15 19.77 20.76 3,126,882 20.195 -0.23%
2023-05-19 0 21.45 21.40 21.45 21.35 22.05 2,061,658 44,698,806 21.681 20.20 20.15 20.20 20.10 20.76 2,189,729 20.413 -1.61%
2023-05-18 0 21.80 21.80 21.85 21.70 22.70 1,483,318 32,782,852 22.101 20.52 20.52 20.57 20.43 21.37 1,575,462 20.808 -1.36%
2023-05-17 0 22.10 22.05 22.10 22.00 23.00 1,809,100 40,638,789 22.464 20.81 20.76 20.81 20.71 21.65 1,921,482 21.150 -2.64%
2023-05-16 0 22.70 22.70 22.75 22.30 23.40 3,052,000 69,966,800 22.925 21.37 21.37 21.42 21.00 22.03 3,241,591 21.584 1.11%
2023-05-15 0 22.45 22.45 22.50 21.20 22.85 3,661,000 82,105,717 22.427 21.14 21.14 21.18 19.96 21.51 3,888,423 21.115 3.70%
2023-05-12 0 21.65 21.65 21.70 21.65 22.50 1,560,000 34,535,850 22.138 20.38 20.38 20.43 20.38 21.18 1,656,908 20.844 -2.04%
2023-05-11 0 22.10 22.10 22.15 22.10 22.75 1,207,000 26,943,618 22.323 20.81 20.81 20.85 20.81 21.42 1,281,979 21.017 -1.12%
2023-05-10 0 22.35 22.25 22.35 21.65 22.50 2,717,000 60,048,022 22.101 21.04 20.95 21.04 20.38 21.18 2,885,781 20.808 2.52%
2023-05-09 0 21.80 21.75 21.80 21.65 22.35 2,339,330 51,362,024 21.956 20.52 20.48 20.52 20.38 21.04 2,484,650 20.672 -1.80%
2023-05-08 0 22.20 22.20 22.25 22.10 22.80 1,314,048 29,246,502 22.257 20.90 20.90 20.95 20.81 21.47 1,395,677 20.955 -0.67%
2023-05-05 0 22.35 22.30 22.35 22.10 22.95 3,782,000 85,231,440 22.536 21.04 21.00 21.04 20.81 21.61 4,016,939 21.218 -1.97%
2023-05-04 0 22.80 22.75 22.80 21.80 22.95 6,571,667 146,828,548 22.343 21.47 21.42 21.47 20.52 21.61 6,979,901 21.036 0.66%
2023-05-03 0 22.65 22.65 22.70 21.70 22.80 1,002,283 22,519,788 22.469 21.33 21.33 21.37 20.43 21.47 1,064,545 21.154 0.00%
2023-05-02 0 22.65 22.60 22.65 21.80 22.80 1,220,286 27,377,595 22.435 21.33 21.28 21.33 20.52 21.47 1,296,091 21.123 3.19%
2023-04-28 0 21.95 21.95 22.00 21.45 22.10 2,063,493 44,850,809 21.735 20.67 20.67 20.71 20.20 20.81 2,191,678 20.464 2.81%
2023-04-27 0 21.35 21.35 21.50 21.25 21.70 1,348,439 28,946,720 21.467 20.10 20.10 20.24 20.01 20.43 1,432,204 20.211 -0.93%
2023-04-26 0 21.55 21.50 21.55 20.80 22.00 3,182,225 68,682,807 21.583 20.29 20.24 20.29 19.58 20.71 3,379,906 20.321 3.86%
2023-04-25 0 20.75 20.75 20.80 20.60 21.90 3,225,000 67,365,540 20.889 19.54 19.54 19.58 19.40 20.62 3,425,338 19.667 -3.71%
2023-04-24 0 21.55 21.55 21.60 21.20 21.85 2,197,777 47,303,195 21.523 20.29 20.29 20.34 19.96 20.57 2,334,304 20.264 0.47%
2023-04-21 0 21.45 21.45 21.50 21.45 22.30 4,651,379 100,321,509 21.568 20.20 20.20 20.24 20.20 21.00 4,940,324 20.307 -2.28%
2023-04-20 0 21.95 21.90 21.95 21.70 22.45 3,720,827 81,880,831 22.006 20.67 20.62 20.67 20.43 21.14 3,951,966 20.719 -1.79%
2023-04-19 0 22.35 22.30 22.35 22.00 22.75 2,358,800 52,570,666 22.287 21.04 21.00 21.04 20.71 21.42 2,505,329 20.984 -0.45%
2023-04-18 0 22.45 22.35 22.45 22.30 22.90 2,204,897 49,638,673 22.513 21.14 21.04 21.14 21.00 21.56 2,341,866 21.196 -1.10%
2023-04-17 0 22.70 22.65 22.70 21.95 23.30 7,381,000 169,040,054 22.902 21.37 21.33 21.37 20.67 21.94 7,839,510 21.563 3.42%
2023-04-14 0 21.95 21.90 21.95 21.20 22.10 2,964,000 64,587,281 21.791 20.67 20.62 20.67 19.96 20.81 3,148,125 20.516 2.33%
2023-04-13 0 21.45 21.40 21.45 20.95 21.45 1,036,184 21,991,439 21.224 20.20 20.15 20.20 19.72 20.20 1,100,552 19.982 0.23%
2023-04-12 0 21.40 21.35 21.40 20.95 22.35 2,456,000 52,571,578 21.405 20.15 20.10 20.15 19.72 21.04 2,608,568 20.153 -2.51%
2023-04-11 0 21.95 21.90 21.95 21.70 22.45 4,144,799 91,415,896 22.056 20.67 20.62 20.67 20.43 21.14 4,402,275 20.766 -0.90%
2023-04-06 0 22.15 22.10 22.15 21.60 22.25 2,543,475 55,943,426 21.995 20.85 20.81 20.85 20.34 20.95 2,701,477 20.708 1.61%
2023-04-04 0 21.80 21.75 21.80 21.35 22.45 4,338,647 94,638,759 21.813 20.52 20.48 20.52 20.10 21.14 4,608,165 20.537 -2.68%
2023-04-03 0 22.40 22.30 22.40 22.15 23.50 4,826,743 109,166,467 22.617 21.09 21.00 21.09 20.85 22.13 5,126,582 21.294 -0.44%
2023-03-31 0 22.50 22.50 22.55 22.15 23.50 5,074,230 116,042,849 22.869 21.18 21.18 21.23 20.85 22.13 5,389,443 21.532 -0.44%
2023-03-30 0 22.60 22.45 22.60 21.25 22.65 3,743,331 82,918,937 22.151 21.28 21.14 21.28 20.01 21.33 3,975,868 20.856 3.67%
2023-03-29 0 21.80 21.75 21.80 21.05 22.00 6,090,808 130,962,355 21.502 20.52 20.48 20.52 19.82 20.71 6,469,171 20.244 3.32%
2023-03-28 0 21.10 21.00 21.15 20.85 21.35 4,195,000 88,506,975 21.098 19.87 19.77 19.91 19.63 20.10 4,455,595 19.864 1.93%
2023-03-27 0 20.70 20.65 20.70 20.60 21.80 5,494,000 115,794,125 21.077 19.49 19.44 19.49 19.40 20.52 5,835,289 19.844 -4.17%
2023-03-24 0 21.60 21.55 21.60 19.88 21.75 11,025,000 235,295,965 21.342 20.34 20.29 20.34 18.72 20.48 11,709,877 20.094 6.93%
2023-03-23 0 20.20 20.15 20.20 19.50 20.35 4,646,738 93,115,766 20.039 19.02 18.97 19.02 18.36 19.16 4,935,395 18.867 2.85%
2023-03-22 0 19.64 19.64 19.66 19.64 20.70 2,520,822 50,689,553 20.108 18.49 18.49 18.51 18.49 19.49 2,677,416 18.932 -2.53%
2023-03-21 0 20.15 20.10 20.15 19.14 20.15 2,270,322 44,894,773 19.775 18.97 18.92 18.97 18.02 18.97 2,411,355 18.618 3.97%
2023-03-20 0 19.38 19.38 19.40 18.90 19.66 3,263,104 62,800,802 19.246 18.25 18.25 18.27 17.79 18.51 3,465,809 18.120 -1.62%
2023-03-17 0 19.70 19.68 19.70 19.40 19.86 5,078,305 99,772,278 19.647 18.55 18.53 18.55 18.27 18.70 5,393,771 18.498 2.07%
2023-03-16 0 19.30 19.30 19.32 19.30 20.25 4,994,719 97,882,377 19.597 18.17 18.17 18.19 18.17 19.07 5,304,993 18.451 -4.69%
2023-03-15 0 20.25 20.25 20.35 19.92 21.05 5,201,607 105,699,481 20.321 19.07 19.07 19.16 18.75 19.82 5,524,733 19.132 0.00%
2023-03-14 0 20.25 20.20 20.25 20.15 21.15 2,927,528 60,136,228 20.542 19.07 19.02 19.07 18.97 19.91 3,109,387 19.340 -2.17%
2023-03-13 0 20.70 20.65 20.70 19.86 20.90 5,694,000 116,327,811 20.430 19.49 19.44 19.49 18.70 19.68 6,047,713 19.235 -0.72%
2023-03-10 0 20.85 20.85 20.90 20.45 21.25 2,775,000 57,886,391 20.860 19.63 19.63 19.68 19.25 20.01 2,947,384 19.640 -0.48%
2023-03-09 0 20.95 20.90 20.95 20.90 21.95 2,277,930 48,651,701 21.358 19.72 19.68 19.72 19.68 20.67 2,419,436 20.109 -3.01%
2023-03-08 0 21.60 21.55 21.60 21.45 22.20 2,666,225 57,838,563 21.693 20.34 20.29 20.34 20.20 20.90 2,831,852 20.424 -3.14%
2023-03-07 0 22.30 22.15 22.30 21.75 22.45 2,999,171 66,235,343 22.085 21.00 20.85 21.00 20.48 21.14 3,185,481 20.793 0.45%
2023-03-06 0 22.20 22.15 22.20 21.20 22.65 2,692,577 59,551,323 22.117 20.90 20.85 20.90 19.96 21.33 2,859,841 20.823 1.37%
2023-03-03 0 21.90 21.85 21.90 21.30 22.00 2,107,645 45,749,196 21.706 20.62 20.57 20.62 20.05 20.71 2,238,573 20.437 4.04%
2023-03-02 0 21.05 21.05 21.10 20.80 21.50 1,856,701 39,214,231 21.120 19.82 19.82 19.87 19.58 20.24 1,972,040 19.885 -1.17%
2023-03-01 0 21.30 21.30 21.40 20.25 21.40 4,003,788 83,945,207 20.966 20.05 20.05 20.15 19.07 20.15 4,252,505 19.740 2.65%
2023-02-28 0 20.75 20.75 20.85 20.50 22.00 4,693,851 98,289,859 20.940 19.54 19.54 19.63 19.30 20.71 4,985,435 19.715 -5.03%
2023-02-27 0 21.85 21.80 21.85 20.50 21.90 3,564,270 76,517,082 21.468 20.57 20.52 20.57 19.30 20.62 3,785,684 20.212 2.82%
2023-02-24 0 21.25 21.20 21.25 20.40 21.45 4,662,251 97,626,679 20.940 20.01 19.96 20.01 19.21 20.20 4,951,872 19.715 -1.16%
2023-02-23 0 21.50 21.50 21.55 20.85 21.65 2,796,553 59,829,086 21.394 20.24 20.24 20.29 19.63 20.38 2,970,276 20.143 2.14%
2023-02-22 0 21.05 21.00 21.05 20.65 21.70 1,888,719 39,904,520 21.128 19.82 19.77 19.82 19.44 20.43 2,006,047 19.892 -0.94%
2023-02-21 0 21.25 21.20 21.25 21.05 21.75 1,364,019 29,137,982 21.362 20.01 19.96 20.01 19.82 20.48 1,448,752 20.112 -0.70%
2023-02-20 0 21.40 21.30 21.40 20.60 21.60 2,490,866 52,938,302 21.253 20.15 20.05 20.15 19.40 20.34 2,645,599 20.010 1.18%
2023-02-17 0 21.15 21.10 21.15 21.00 21.70 2,583,508 54,665,658 21.160 19.91 19.87 19.91 19.77 20.43 2,743,996 19.922 0.00%
2023-02-16 0 21.15 21.10 21.15 21.10 21.95 2,958,597 63,596,950 21.496 19.91 19.87 19.91 19.87 20.67 3,142,386 20.238 -2.08%
2023-02-15 0 21.60 21.55 21.60 21.30 22.85 4,947,420 108,228,531 21.876 20.34 20.29 20.34 20.05 21.51 5,254,755 20.596 -5.68%
2023-02-14 0 22.90 22.85 22.90 22.65 23.60 2,154,000 49,227,200 22.854 21.56 21.51 21.56 21.33 22.22 2,287,807 21.517 -2.55%
2023-02-13 0 23.50 23.45 23.50 23.00 23.95 1,048,396 24,887,815 23.739 22.13 22.08 22.13 21.65 22.55 1,113,523 22.351 -1.05%
2023-02-10 0 23.75 23.50 23.75 23.35 24.30 2,869,000 68,174,518 23.763 22.36 22.13 22.36 21.98 22.88 3,047,223 22.373 -2.06%
2023-02-09 0 24.25 24.20 24.25 23.00 24.30 1,808,914 43,235,033 23.901 22.83 22.78 22.83 21.65 22.88 1,921,284 22.503 3.19%
2023-02-08 0 23.50 23.50 23.55 23.05 23.80 2,263,112 52,930,773 23.389 22.13 22.13 22.17 21.70 22.41 2,403,697 22.021 -0.63%
2023-02-07 0 23.65 23.60 23.65 23.30 23.95 2,226,044 52,725,451 23.686 22.27 22.22 22.27 21.94 22.55 2,364,327 22.300 1.72%
2023-02-06 0 23.25 23.20 23.25 23.20 24.50 2,616,116 62,029,180 23.710 21.89 21.84 21.89 21.84 23.07 2,778,630 22.324 -6.63%
2023-02-03 0 24.90 24.85 24.90 24.75 25.55 2,083,153 52,008,751 24.966 23.44 23.40 23.44 23.30 24.06 2,212,559 23.506 -2.35%
2023-02-02 0 25.50 25.30 25.50 24.70 26.05 3,770,789 96,408,080 25.567 24.01 23.82 24.01 23.26 24.53 4,005,032 24.072 2.00%
2023-02-01 0 25.00 24.95 25.00 24.30 25.20 2,760,055 68,321,145 24.754 23.54 23.49 23.54 22.88 23.73 2,931,511 23.306 2.04%
2023-01-31 0 24.50 24.50 24.55 24.20 25.60 3,338,925 82,178,387 24.612 23.07 23.07 23.11 22.78 24.10 3,546,340 23.173 -3.16%
2023-01-30 0 25.30 25.30 25.35 24.20 25.60 5,474,645 136,843,396 24.996 23.82 23.82 23.87 22.78 24.10 5,814,732 23.534 1.61%
2023-01-27 0 24.90 24.90 24.95 24.75 25.70 1,783,336 44,533,303 24.972 23.44 23.44 23.49 23.30 24.20 1,894,117 23.511 -2.73%
2023-01-26 0 25.60 25.50 25.60 24.35 25.75 2,955,489 74,694,284 25.273 24.10 24.01 24.10 22.93 24.24 3,139,085 23.795 3.85%
2023-01-20 0 24.65 24.55 24.65 23.55 24.90 5,286,672 129,123,564 24.424 23.21 23.11 23.21 22.17 23.44 5,615,082 22.996 4.89%
2023-01-19 0 23.50 23.45 23.50 23.00 23.75 2,649,506 62,081,908 23.432 22.13 22.08 22.13 21.65 22.36 2,814,094 22.061 1.95%
2023-01-18 0 23.05 22.85 23.05 22.65 23.30 3,606,393 83,110,403 23.045 21.70 21.51 21.70 21.33 21.94 3,830,423 21.697 0.22%
2023-01-17 0 23.00 22.90 23.00 22.60 23.50 3,940,000 90,325,142 22.925 21.65 21.56 21.65 21.28 22.13 4,184,754 21.584 1.10%
2023-01-16 0 22.75 22.65 22.75 22.25 23.35 3,755,200 85,502,989 22.769 21.42 21.33 21.42 20.95 21.98 3,988,474 21.438 -0.22%
2023-01-13 0 22.80 22.80 22.85 22.35 24.00 4,039,214 91,794,387 22.726 21.47 21.47 21.51 21.04 22.60 4,290,131 21.397 -2.56%
2023-01-12 0 23.40 23.25 23.40 23.05 24.65 5,862,962 138,747,073 23.665 22.03 21.89 22.03 21.70 23.21 6,227,171 22.281 2.18%
2023-01-11 0 22.90 22.90 22.95 22.65 23.40 4,751,103 109,392,297 23.025 21.56 21.56 21.61 21.33 22.03 5,046,243 21.678 -0.65%
2023-01-10 0 23.05 23.00 23.05 22.30 23.40 11,029,000 251,315,080 22.787 21.70 21.65 21.70 21.00 22.03 11,714,125 21.454 3.36%
2023-01-09 0 22.30 22.25 22.30 21.90 23.00 9,483,566 212,509,205 22.408 21.00 20.95 21.00 20.62 21.65 10,072,688 21.098 3.48%
2023-01-06 0 21.55 21.50 21.55 19.06 21.95 18,287,971 391,809,450 21.424 20.29 20.24 20.29 17.95 20.67 19,424,026 20.171 13.18%
2023-01-05 0 19.04 19.02 19.04 18.48 19.66 6,541,432 125,629,485 19.205 17.93 17.91 17.93 17.40 18.51 6,947,788 18.082 3.03%
2023-01-04 0 18.48 18.44 18.48 18.00 18.90 3,929,600 72,283,306 18.395 17.40 17.36 17.40 16.95 17.79 4,173,708 17.319 -2.01%
2023-01-03 0 18.86 18.80 18.86 17.92 18.88 3,189,897 59,484,606 18.648 17.76 17.70 17.76 16.87 17.78 3,388,054 17.557 -0.11%
2022-12-30 0 18.88 18.88 18.90 18.50 18.98 1,204,483 22,681,319 18.831 17.78 17.78 17.79 17.42 17.87 1,279,306 17.729 0.75%
2022-12-29 0 18.74 18.74 18.76 18.34 18.98 2,177,965 40,873,770 18.767 17.64 17.64 17.66 17.27 17.87 2,313,261 17.669 0.54%
2022-12-28 0 18.64 18.62 18.64 18.24 18.80 3,643,908 67,279,073 18.463 17.55 17.53 17.55 17.17 17.70 3,870,269 17.384 6.15%
2022-12-23 0 17.56 17.56 17.60 17.44 17.90 1,078,437 18,918,428 17.543 16.53 16.53 16.57 16.42 16.85 1,145,430 16.516 -2.34%
2022-12-22 0 17.98 17.94 17.98 17.68 18.14 2,415,305 43,230,309 17.899 16.93 16.89 16.93 16.65 17.08 2,565,345 16.852 2.04%
2022-12-21 0 17.62 17.60 17.62 17.50 18.54 1,724,333 30,859,042 17.896 16.59 16.57 16.59 16.48 17.46 1,831,449 16.850 -1.34%
2022-12-20 0 17.86 17.86 17.88 17.52 18.36 2,913,956 51,892,316 17.808 16.82 16.82 16.83 16.50 17.29 3,094,972 16.767 -2.72%
2022-12-19 0 18.36 18.36 18.38 18.18 18.64 1,238,505 22,745,523 18.365 17.29 17.29 17.31 17.12 17.55 1,315,441 17.291 -0.43%
2022-12-16 0 18.44 18.42 18.44 18.38 19.00 3,927,096 72,992,116 18.587 17.36 17.34 17.36 17.31 17.89 4,171,049 17.500 -1.81%
2022-12-15 0 18.78 18.74 18.78 18.24 18.92 2,171,495 40,348,975 18.581 17.68 17.64 17.68 17.17 17.81 2,306,389 17.494 2.29%
2022-12-14 0 18.36 18.34 18.36 18.22 19.16 3,726,255 69,101,392 18.545 17.29 17.27 17.29 17.15 18.04 3,957,731 17.460 -2.13%
2022-12-13 0 18.76 18.74 18.76 18.54 19.54 3,741,753 70,880,088 18.943 17.66 17.64 17.66 17.46 18.40 3,974,192 17.835 -4.48%
2022-12-12 0 19.64 19.60 19.64 18.94 19.78 2,446,755 47,739,432 19.511 18.49 18.45 18.49 17.83 18.62 2,598,748 18.370 1.66%
2022-12-09 0 19.32 19.30 19.32 19.10 20.00 4,692,000 90,466,583 19.281 18.19 18.17 18.19 17.98 18.83 4,983,469 18.153 -2.03%
2022-12-08 0 19.72 19.70 19.72 19.20 19.88 2,090,351 41,069,496 19.647 18.57 18.55 18.57 18.08 18.72 2,220,204 18.498 3.14%
2022-12-07 0 19.12 19.12 19.24 19.08 21.15 6,414,719 128,360,686 20.010 18.00 18.00 18.11 17.96 19.91 6,813,203 18.840 -5.11%
2022-12-06 0 20.15 20.10 20.15 18.76 20.20 7,023,297 136,083,284 19.376 18.97 18.92 18.97 17.66 19.02 7,459,587 18.243 6.50%
2022-12-05 0 18.92 18.92 18.94 18.80 20.55 7,609,601 145,814,822 19.162 17.81 17.81 17.83 17.70 19.35 8,082,312 18.041 -6.80%
2022-12-02 0 20.30 20.30 20.35 19.60 20.60 3,734,241 75,599,052 20.245 19.11 19.11 19.16 18.45 19.40 3,966,213 19.061 1.70%
2022-12-01 0 19.96 19.92 19.96 19.52 21.15 5,215,373 104,769,073 20.089 18.79 18.75 18.79 18.38 19.91 5,539,354 18.914 -0.94%
2022-11-30 0 20.15 20.05 20.15 18.94 20.20 6,546,343 129,149,687 19.729 18.97 18.88 18.97 17.83 19.02 6,953,004 18.575 4.84%
2022-11-29 0 19.22 19.20 19.22 18.90 19.80 5,334,835 102,572,280 19.227 18.10 18.08 18.10 17.79 18.64 5,666,237 18.102 -1.03%
2022-11-28 0 19.42 19.32 19.42 18.74 19.46 4,865,200 93,249,171 19.167 18.28 18.19 18.28 17.64 18.32 5,167,428 18.046 -0.82%
2022-11-25 0 19.58 19.54 19.58 19.40 21.00 3,157,440 62,295,910 19.730 18.43 18.40 18.43 18.27 19.77 3,353,581 18.576 -5.41%
2022-11-24 0 20.70 20.70 20.75 20.45 21.15 2,823,000 58,760,861 20.815 19.49 19.49 19.54 19.25 19.91 2,998,366 19.598 1.22%
2022-11-23 0 20.45 20.45 20.50 20.05 20.90 1,441,400 29,621,944 20.551 19.25 19.25 19.30 18.88 19.68 1,530,940 19.349 0.49%
2022-11-22 0 20.35 20.35 20.40 20.00 21.40 2,456,289 49,932,568 20.329 19.16 19.16 19.21 18.83 20.15 2,608,874 19.140 -4.46%
2022-11-21 0 21.30 21.20 21.30 20.50 21.30 1,650,714 34,586,358 20.952 20.05 19.96 20.05 19.30 20.05 1,753,257 19.727 0.95%
2022-11-18 0 21.10 20.95 21.10 20.75 21.65 4,060,088 86,091,478 21.204 19.87 19.72 19.87 19.54 20.38 4,312,302 19.964 -1.17%
2022-11-17 0 21.35 21.30 21.35 21.00 22.10 5,167,915 109,920,002 21.270 20.10 20.05 20.10 19.77 20.81 5,488,948 20.026 -4.90%
2022-11-16 0 22.45 22.40 22.45 22.20 23.25 3,239,835 72,949,013 22.516 21.14 21.09 21.14 20.90 21.89 3,441,095 21.199 -2.39%
2022-11-15 0 23.00 22.95 23.00 22.35 23.70 3,549,323 81,912,452 23.078 21.65 21.61 21.65 21.04 22.31 3,769,808 21.729 2.68%
2022-11-14 0 22.40 22.30 22.40 21.90 23.70 4,760,649 106,979,823 22.472 21.09 21.00 21.09 20.62 22.31 5,056,382 21.157 -1.97%
2022-11-11 0 22.85 22.80 22.85 22.05 23.15 4,307,607 97,365,881 22.603 21.51 21.47 21.51 20.76 21.80 4,575,197 21.281 6.78%
2022-11-10 0 21.40 21.35 21.40 21.35 22.75 3,703,058 80,870,303 21.839 20.15 20.10 20.15 20.10 21.42 3,933,093 20.562 -6.75%
2022-11-09 0 22.95 22.90 22.95 22.55 23.20 3,575,135 81,969,188 22.928 21.61 21.56 21.61 21.23 21.84 3,797,224 21.587 0.88%
2022-11-08 0 22.75 22.70 22.75 22.05 23.10 4,555,428 103,075,527 22.627 21.42 21.37 21.42 20.76 21.75 4,838,413 21.304 -0.66%
2022-11-07 0 22.90 22.90 22.95 22.40 24.05 6,777,806 157,330,283 23.213 21.56 21.56 21.61 21.09 22.64 7,198,846 21.855 -0.65%
2022-11-04 0 23.05 23.00 23.05 22.45 24.00 7,152,987 165,065,546 23.076 21.70 21.65 21.70 21.14 22.60 7,597,333 21.727 5.73%
2022-11-03 0 21.80 21.75 21.80 20.95 22.35 7,407,331 162,684,019 21.963 20.52 20.48 20.52 19.72 21.04 7,867,477 20.678 0.93%
2022-11-02 0 21.60 21.55 21.80 19.08 21.80 7,122,621 146,660,645 20.591 20.34 20.29 20.52 17.96 20.52 7,565,081 19.387 11.57%
2022-11-01 0 19.36 19.32 19.36 18.16 19.48 6,597,918 125,358,619 19.000 18.23 18.19 18.23 17.10 18.34 7,007,783 17.888 5.33%
2022-10-31 0 18.38 18.38 18.40 18.16 19.48 3,546,300 66,252,607 18.682 17.31 17.31 17.32 17.10 18.34 3,766,597 17.590 -2.23%
2022-10-28 0 18.80 18.78 18.80 18.32 19.48 5,803,000 108,674,022 18.727 17.70 17.68 17.70 17.25 18.34 6,163,484 17.632 -1.36%
2022-10-27 0 19.06 19.02 19.08 18.54 19.50 10,929,000 207,377,961 18.975 17.95 17.91 17.96 17.46 18.36 11,607,913 17.865 7.56%
2022-10-26 0 17.72 17.70 17.72 16.20 17.78 18,067,238 312,579,842 17.301 16.68 16.66 16.68 15.25 16.74 19,189,581 16.289 7.48%
2022-10-25 0 16.74 16.72 16.74 15.50 17.20 8,304,971 137,261,510 16.528 15.52 15.50 15.52 14.37 15.95 8,956,728 15.325 2.20%
2022-10-24 0 16.38 16.36 16.38 16.20 17.88 6,321,227 104,835,097 16.585 15.19 15.17 15.19 15.02 16.58 6,817,304 15.378 -6.93%
2022-10-21 0 17.60 17.60 17.62 17.28 17.76 9,349,214 164,366,401 17.581 16.32 16.32 16.34 16.02 16.47 10,082,921 16.301 0.00%
2022-10-20 0 17.60 17.56 17.60 16.84 18.26 8,124,495 143,254,363 17.632 16.32 16.28 16.32 15.61 16.93 8,762,088 16.349 -3.61%
2022-10-19 0 18.26 18.22 18.26 18.18 19.30 3,274,337 61,619,450 18.819 16.93 16.89 16.93 16.86 17.90 3,531,300 17.450 -3.39%
2022-10-18 0 18.90 18.84 18.92 18.18 18.92 6,062,000 112,931,583 18.629 17.52 17.47 17.54 16.86 17.54 6,537,733 17.274 2.83%
2022-10-17 0 18.38 18.36 18.38 17.14 18.96 9,504,438 173,406,726 18.245 17.04 17.02 17.04 15.89 17.58 10,250,326 16.917 -2.34%
2022-10-14 0 18.82 18.80 18.82 18.14 19.52 14,458,298 270,034,723 18.677 17.45 17.43 17.45 16.82 18.10 15,592,955 17.318 5.73%
2022-10-13 0 17.80 17.78 17.80 17.64 18.24 6,842,982 122,700,063 17.931 16.50 16.49 16.50 16.36 16.91 7,380,005 16.626 -0.56%
2022-10-12 0 17.90 17.82 17.90 16.92 18.42 7,811,000 136,943,234 17.532 16.60 16.52 16.60 15.69 17.08 8,423,991 16.256 -0.44%
2022-10-11 0 17.98 17.92 17.98 17.42 18.44 4,392,182 78,525,127 17.878 16.67 16.62 16.67 16.15 17.10 4,736,871 16.577 -0.11%
2022-10-10 0 18.00 17.98 18.00 17.34 18.24 3,691,190 65,916,029 17.858 16.69 16.67 16.69 16.08 16.91 3,980,867 16.558 0.56%
2022-10-07 0 17.90 17.86 17.90 17.90 18.70 1,780,000 32,284,910 18.138 16.60 16.56 16.60 16.60 17.34 1,919,691 16.818 -3.87%
2022-10-06 0 18.62 18.56 18.62 18.44 19.38 1,997,000 37,230,410 18.643 17.27 17.21 17.27 17.10 17.97 2,153,720 17.287 -3.42%
2022-10-05 0 19.28 19.26 19.28 19.20 19.84 3,665,408 71,026,897 19.378 17.88 17.86 17.88 17.80 18.40 3,953,061 17.968 1.69%
2022-10-03 0 18.96 18.86 18.96 18.60 19.76 3,191,137 60,837,484 19.065 17.58 17.49 17.58 17.25 18.32 3,441,571 17.677 -0.73%
2022-09-30 0 19.10 19.04 19.10 18.26 19.16 2,272,231 42,760,671 18.819 17.71 17.65 17.71 16.93 17.77 2,450,551 17.449 1.06%
2022-09-29 0 18.90 18.88 18.90 18.66 19.26 2,692,134 51,181,181 19.011 17.52 17.51 17.52 17.30 17.86 2,903,407 17.628 1.07%
2022-09-28 0 18.70 18.68 18.70 18.60 20.65 3,800,617 73,563,204 19.356 17.34 17.32 17.34 17.25 19.15 4,098,881 17.947 -8.56%
2022-09-27 0 20.45 20.45 20.50 19.72 20.60 6,423,214 130,158,464 20.264 18.96 18.96 19.01 18.29 19.10 6,927,294 18.789 1.49%
2022-09-26 0 20.15 20.10 20.15 19.44 20.35 3,776,800 75,556,599 20.006 18.68 18.64 18.68 18.03 18.87 4,073,195 18.550 3.02%
2022-09-23 0 19.56 19.56 19.62 19.40 20.30 3,406,830 67,287,034 19.751 18.14 18.14 18.19 17.99 18.82 3,674,191 18.313 -2.44%
2022-09-22 0 20.05 19.96 20.05 19.36 20.30 4,919,906 98,302,587 19.981 18.59 18.51 18.59 17.95 18.82 5,306,010 18.527 -0.99%
2022-09-21 0 20.25 20.20 20.30 20.25 21.40 4,945,521 102,133,993 20.652 18.78 18.73 18.82 18.78 19.84 5,333,635 19.149 -7.95%
2022-09-20 0 22.00 21.95 22.00 20.90 22.20 5,618,500 121,680,117 21.657 20.40 20.35 20.40 19.38 20.58 6,059,428 20.081 3.29%
2022-09-19 0 21.30 21.25 21.30 21.15 22.30 3,252,995 69,833,147 21.467 19.75 19.70 19.75 19.61 20.68 3,508,283 19.905 -5.12%
2022-09-16 0 22.45 22.40 22.45 22.05 23.15 11,034,651 248,717,808 22.540 20.82 20.77 20.82 20.45 21.47 11,900,627 20.900 -2.60%
2022-09-15 0 23.05 23.00 23.05 22.75 25.00 5,248,964 122,326,862 23.305 21.37 21.33 21.37 21.09 23.18 5,660,892 21.609 -7.24%
2022-09-14 0 24.85 24.80 24.85 23.80 25.10 2,586,337 63,922,162 24.715 23.04 23.00 23.04 22.07 23.27 2,789,307 22.917 0.61%
2022-09-13 0 24.70 24.65 24.70 24.50 25.15 2,604,191 64,464,272 24.754 22.90 22.86 22.90 22.72 23.32 2,808,562 22.953 1.02%
2022-09-09 0 24.45 24.35 24.45 23.70 24.75 3,330,022 80,564,130 24.193 22.67 22.58 22.67 21.98 22.95 3,591,355 22.433 1.03%
2022-09-08 0 24.20 24.10 24.20 24.00 25.05 1,784,817 43,772,139 24.525 22.44 22.35 22.44 22.25 23.23 1,924,886 22.740 0.41%
2022-09-07 0 24.10 24.05 24.10 23.40 24.50 2,879,000 69,141,375 24.016 22.35 22.30 22.35 21.70 22.72 3,104,938 22.268 0.42%
2022-09-06 0 24.00 23.95 24.00 22.75 24.15 2,445,128 57,635,265 23.572 22.25 22.21 22.25 21.09 22.39 2,637,016 21.856 5.49%
2022-09-05 0 22.75 22.70 22.75 22.60 23.50 2,980,000 68,391,288 22.950 21.09 21.05 21.09 20.96 21.79 3,213,864 21.280 -2.78%
2022-09-02 0 23.40 23.40 23.45 23.05 24.60 7,352,610 172,020,776 23.396 21.70 21.70 21.74 21.37 22.81 7,929,627 21.693 -4.29%
2022-09-01 0 24.45 24.45 24.50 24.45 26.30 2,418,023 61,113,588 25.274 22.67 22.67 22.72 22.67 24.39 2,607,784 23.435 -5.78%
2022-08-31 0 25.95 25.85 25.95 25.20 26.65 4,934,000 126,541,381 25.647 24.06 23.97 24.06 23.37 24.71 5,321,210 23.781 -1.33%
2022-08-30 0 26.30 26.30 26.35 26.20 27.20 2,040,415 54,100,795 26.515 24.39 24.39 24.43 24.29 25.22 2,200,542 24.585 -1.87%
2022-08-29 0 26.80 26.75 26.80 25.50 27.00 4,388,000 116,171,043 26.475 24.85 24.80 24.85 23.64 25.04 4,732,361 24.548 2.88%
2022-08-26 0 26.05 26.00 26.05 24.80 27.25 12,570,540 331,981,854 26.410 24.15 24.11 24.15 23.00 25.27 13,557,049 24.488 9.92%
2022-08-25 0 23.70 23.65 23.70 22.50 24.00 2,514,100 58,415,525 23.235 21.98 21.93 21.98 20.86 22.25 2,711,401 21.544 -0.21%
2022-08-24 0 23.75 23.75 23.80 23.75 25.10 3,346,079 80,715,843 24.123 22.02 22.02 22.07 22.02 23.27 3,608,672 22.367 -3.46%
2022-08-23 0 24.60 24.60 24.70 24.40 25.20 3,895,839 96,404,331 24.746 22.81 22.81 22.90 22.62 23.37 4,201,576 22.945 1.03%
2022-08-22 0 24.35 24.35 24.45 24.35 24.80 4,348,030 106,689,510 24.537 22.58 22.58 22.67 22.58 23.00 4,689,254 22.752 -1.81%
2022-08-19 0 24.80 24.80 24.90 24.65 25.40 2,976,268 74,329,073 24.974 23.00 23.00 23.09 22.86 23.55 3,209,839 23.157 -0.60%
2022-08-18 0 24.95 24.90 24.95 24.65 25.25 3,930,150 97,789,767 24.882 23.13 23.09 23.13 22.86 23.41 4,238,580 23.071 -1.38%
2022-08-17 0 25.30 25.25 25.30 25.20 26.15 2,278,000 57,917,725 25.425 23.46 23.41 23.46 23.37 24.25 2,456,773 23.575 -0.78%
2022-08-16 0 25.50 25.45 25.50 25.40 26.50 2,202,016 56,951,295 25.863 23.64 23.60 23.64 23.55 24.57 2,374,826 23.981 -1.73%
2022-08-15 0 25.95 25.95 26.00 25.65 26.30 1,948,492 50,716,892 26.029 24.06 24.06 24.11 23.78 24.39 2,101,406 24.135 0.39%
2022-08-12 0 25.85 25.85 25.90 25.80 26.50 2,106,500 54,741,350 25.987 23.97 23.97 24.02 23.92 24.57 2,271,814 24.096 -2.64%
2022-08-11 0 26.55 26.50 26.55 26.30 26.85 1,751,522 46,550,960 26.577 24.62 24.57 24.62 24.39 24.90 1,888,978 24.643 2.12%
2022-08-10 0 26.00 25.95 26.00 25.90 27.10 3,934,485 103,263,283 26.246 24.11 24.06 24.11 24.02 25.13 4,243,255 24.336 -3.35%
2022-08-09 0 26.90 26.75 26.90 25.55 27.50 4,334,711 115,807,591 26.716 24.94 24.80 24.94 23.69 25.50 4,674,890 24.772 5.91%
2022-08-08 0 25.40 25.35 25.40 25.20 26.00 3,701,404 94,297,503 25.476 23.55 23.51 23.55 23.37 24.11 3,991,882 23.622 -1.55%
2022-08-05 0 25.80 25.75 25.80 25.65 26.50 3,838,324 99,363,583 25.887 23.92 23.88 23.92 23.78 24.57 4,139,548 24.003 0.00%
2022-08-04 0 25.80 25.75 25.80 25.60 26.70 2,651,311 69,179,655 26.093 23.92 23.88 23.92 23.74 24.76 2,859,380 24.194 0.58%
2022-08-03 0 25.65 25.60 25.65 25.50 27.80 8,109,357 213,562,734 26.335 23.78 23.74 23.78 23.64 25.78 8,745,762 24.419 -5.52%
2022-08-02 0 27.15 27.10 27.15 26.60 28.85 5,318,467 144,790,974 27.224 25.17 25.13 25.17 24.66 26.75 5,735,849 25.243 -6.38%
2022-08-01 0 29.00 28.95 29.00 28.10 29.40 2,635,806 76,197,007 28.908 26.89 26.84 26.89 26.06 27.26 2,842,659 26.805 1.75%
2022-07-29 0 28.50 28.45 28.50 27.35 30.60 13,103,091 379,501,617 28.963 26.43 26.38 26.43 25.36 28.37 14,131,394 26.855 5.17%
2022-07-28 0 27.10 27.10 27.15 26.75 28.45 3,338,489 91,652,541 27.453 25.13 25.13 25.17 24.80 26.38 3,600,487 25.456 -2.34%
2022-07-27 0 27.75 27.70 27.75 27.50 29.10 2,735,730 76,928,896 28.120 25.73 25.68 25.73 25.50 26.98 2,950,424 26.074 -1.77%
2022-07-26 0 28.25 28.20 28.25 27.50 28.40 1,760,864 49,553,096 28.141 26.19 26.15 26.19 25.50 26.33 1,899,053 26.094 1.62%
2022-07-25 0 27.80 27.75 27.80 27.50 28.00 1,523,500 42,222,000 27.714 25.78 25.73 25.78 25.50 25.96 1,643,061 25.697 -0.71%
2022-07-22 0 28.00 27.95 28.00 26.70 28.00 3,841,001 105,552,577 27.481 25.96 25.92 25.96 24.76 25.96 4,142,435 25.481 2.56%
2022-07-21 0 27.30 27.30 27.35 27.00 28.20 3,005,070 82,538,928 27.467 25.31 25.31 25.36 25.04 26.15 3,240,902 25.468 -2.50%
2022-07-20 0 28.00 27.95 28.00 27.50 28.30 3,493,906 97,909,404 28.023 25.96 25.92 25.96 25.50 26.24 3,768,100 25.984 1.82%
2022-07-19 0 27.50 27.45 27.50 27.40 28.35 1,302,888 36,304,627 27.865 25.50 25.45 25.50 25.41 26.29 1,405,136 25.837 -3.34%
2022-07-18 0 28.45 28.40 28.45 27.45 28.55 2,552,725 72,080,406 28.237 26.38 26.33 26.38 25.45 26.47 2,753,057 26.182 0.89%
2022-07-15 0 28.20 28.15 28.20 27.90 28.60 4,254,650 120,110,906 28.231 26.15 26.10 26.15 25.87 26.52 4,588,546 26.176 -0.18%
2022-07-14 0 28.25 28.20 28.25 27.55 28.50 4,230,950 118,709,712 28.058 26.19 26.15 26.19 25.55 26.43 4,562,986 26.016 2.54%
2022-07-13 0 27.55 27.55 27.60 27.10 28.15 4,928,645 136,257,568 27.646 25.55 25.55 25.59 25.13 26.10 5,315,435 25.634 0.55%
2022-07-12 0 27.40 27.40 27.45 27.40 28.50 3,108,851 86,346,231 27.774 25.41 25.41 25.45 25.41 26.43 3,352,827 25.753 -3.35%
2022-07-11 0 28.35 28.15 28.35 27.60 28.40 3,515,163 98,887,108 28.132 26.29 26.10 26.29 25.59 26.33 3,791,026 26.085 1.61%
2022-07-08 0 27.90 27.85 27.90 27.60 29.20 3,539,650 99,630,477 28.147 25.87 25.82 25.87 25.59 27.08 3,817,434 26.099 -0.36%
2022-07-07 0 28.00 27.95 28.00 27.75 28.70 3,803,417 107,522,501 28.270 25.96 25.92 25.96 25.73 26.61 4,101,901 26.213 -1.41%
2022-07-06 0 28.40 28.35 28.40 27.60 28.85 8,050,949 227,970,933 28.316 26.33 26.29 26.33 25.59 26.75 8,682,771 26.256 3.46%
2022-07-05 0 27.45 27.25 27.45 26.45 27.95 6,783,222 185,470,321 27.343 25.45 25.27 25.45 24.53 25.92 7,315,555 25.353 3.20%
2022-07-04 0 26.60 26.55 26.60 26.00 27.60 5,909,349 156,363,827 26.460 24.66 24.62 24.66 24.11 25.59 6,373,102 24.535 -3.62%
2022-06-30 0 27.60 27.45 27.60 26.50 27.80 5,815,848 157,415,645 27.067 25.59 25.45 25.59 24.57 25.78 6,272,263 25.097 1.47%
2022-06-29 0 27.20 27.15 27.20 26.95 28.20 4,039,326 110,550,218 27.369 25.22 25.17 25.22 24.99 26.15 4,356,324 25.377 -3.89%
2022-06-28 0 28.30 28.20 28.30 26.95 28.45 6,057,026 168,033,433 27.742 26.24 26.15 26.24 24.99 26.38 6,532,369 25.723 -0.53%
2022-06-27 0 28.45 28.40 28.45 28.15 29.25 6,387,036 182,716,224 28.607 26.38 26.33 26.38 26.10 27.12 6,888,277 26.526 -2.90%
2022-06-24 0 29.30 29.25 29.30 28.85 29.55 4,534,757 132,578,665 29.236 27.17 27.12 27.17 26.75 27.40 4,890,635 27.109 1.38%
2022-06-23 0 28.90 28.85 28.90 28.60 29.05 2,110,288 60,998,452 28.905 26.80 26.75 26.80 26.52 26.94 2,275,899 26.802 -0.17%
2022-06-22 0 28.95 28.90 28.95 28.80 29.60 3,555,000 103,644,919 29.155 26.84 26.80 26.84 26.70 27.45 3,833,989 27.033 -1.03%
2022-06-21 0 29.25 29.20 29.25 28.60 29.75 2,786,975 81,109,490 29.103 27.12 27.08 27.12 26.52 27.59 3,005,691 26.985 0.00%
2022-06-20 0 29.25 29.15 29.25 28.00 29.35 5,070,049 146,241,750 28.844 27.12 27.03 27.12 25.96 27.21 5,467,936 26.745 2.99%
2022-06-17 0 28.40 28.40 28.45 28.20 29.60 6,334,263 181,138,741 28.597 26.33 26.33 26.38 26.15 27.45 6,831,363 26.516 -2.07%
2022-06-16 0 29.00 28.95 29.00 29.00 30.15 4,361,699 128,147,452 29.380 26.89 26.84 26.89 26.89 27.96 4,703,996 27.242 -2.68%
2022-06-15 0 29.80 29.75 29.80 29.70 31.20 4,051,202 121,566,241 30.007 27.63 27.59 27.63 27.54 28.93 4,369,132 27.824 -3.09%
2022-06-14 0 30.75 30.70 30.75 29.00 31.55 9,309,131 280,319,458 30.112 28.51 28.47 28.51 26.89 29.25 10,039,692 27.921 -3.91%
2022-06-13 0 32.00 31.95 32.00 31.65 33.40 6,734,553 217,013,967 32.224 29.67 29.63 29.67 29.35 30.97 7,263,067 29.879 -5.47%
2022-06-10 0 33.85 33.80 33.85 32.05 34.25 3,016,092 100,949,391 33.470 31.39 31.34 31.39 29.72 31.76 3,252,789 31.035 2.42%
2022-06-09 0 33.05 33.00 33.05 32.95 34.70 3,026,368 101,737,525 33.617 30.65 30.60 30.65 30.55 32.17 3,263,871 31.171 -2.36%
2022-06-08 0 33.85 33.85 33.90 33.50 34.70 3,118,690 106,353,436 34.102 31.39 31.39 31.43 31.06 32.17 3,363,438 31.620 -0.59%
2022-06-07 0 34.05 34.00 34.05 33.60 35.10 8,306,878 285,091,680 34.320 31.57 31.53 31.57 31.16 32.55 8,958,784 31.823 1.04%
2022-06-06 0 33.70 33.65 33.70 31.50 33.75 8,971,375 293,145,452 32.676 31.25 31.20 31.25 29.21 31.29 9,675,430 30.298 5.48%
2022-06-02 0 31.95 31.90 31.95 31.00 32.15 5,778,833 182,384,539 31.561 29.63 29.58 29.63 28.74 29.81 6,232,344 29.264 1.11%
2022-06-01 0 31.60 31.55 31.60 31.50 32.70 3,908,041 124,739,771 31.919 29.30 29.25 29.30 29.21 30.32 4,214,736 29.596 -3.22%
2022-05-31 0 32.65 32.55 32.65 30.65 32.75 7,669,123 244,669,045 31.903 30.27 30.18 30.27 28.42 30.37 8,270,980 29.582 6.01%
2022-05-30 0 30.80 30.75 30.80 30.50 31.95 3,733,097 114,769,727 30.744 28.56 28.51 28.56 28.28 29.63 4,026,063 28.507 -1.44%
2022-05-27 0 31.25 31.20 31.25 31.00 32.45 950,294 29,796,770 31.355 28.98 28.93 28.98 28.74 30.09 1,024,871 29.074 -1.88%
2022-05-26 0 31.85 31.70 31.85 30.30 32.00 2,492,339 78,735,883 31.591 29.53 29.39 29.53 28.10 29.67 2,687,933 29.292 1.76%
2022-05-25 0 31.30 31.30 31.35 30.85 32.50 4,718,720 148,437,279 31.457 29.02 29.02 29.07 28.61 30.14 5,089,035 29.168 -1.42%
2022-05-24 0 31.75 31.75 31.80 31.45 33.00 2,053,062 65,560,467 31.933 29.44 29.44 29.49 29.16 30.60 2,214,182 29.609 -1.85%
2022-05-23 0 32.35 32.15 32.35 31.10 32.95 3,380,319 108,439,576 32.080 30.00 29.81 30.00 28.84 30.55 3,645,599 29.745 -0.77%
2022-05-20 0 32.60 32.50 32.60 32.00 33.00 7,866,977 256,152,738 32.561 30.23 30.14 30.23 29.67 30.60 8,484,361 30.191 3.16%
2022-05-19 0 31.60 31.55 31.60 29.65 32.30 7,502,326 234,985,985 31.322 29.30 29.25 29.30 27.49 29.95 8,091,093 29.043 3.44%
2022-05-18 0 30.55 30.40 30.55 30.00 31.20 4,586,515 140,242,243 30.577 28.33 28.19 28.33 27.82 28.93 4,946,455 28.352 -0.65%
2022-05-17 0 30.75 30.70 30.75 29.40 31.00 4,180,772 127,666,890 30.537 28.51 28.47 28.51 27.26 28.74 4,508,870 28.315 5.31%
2022-05-16 0 29.20 29.15 29.20 28.75 30.15 2,188,206 64,529,119 29.490 27.08 27.03 27.08 26.66 27.96 2,359,932 27.344 -0.51%
2022-05-13 0 29.35 29.35 29.40 29.10 29.75 1,384,262 40,595,933 29.327 27.21 27.21 27.26 26.98 27.59 1,492,896 27.193 -0.51%
2022-05-12 0 29.50 29.45 29.50 29.10 31.00 4,237,234 126,784,633 29.922 27.35 27.31 27.35 26.98 28.74 4,569,763 27.744 -4.07%
2022-05-11 0 30.75 30.70 30.75 28.45 31.00 6,380,332 194,615,858 30.503 28.51 28.47 28.51 26.38 28.74 6,881,047 28.283 6.40%
2022-05-10 0 28.90 28.85 28.90 26.45 29.40 6,489,884 184,656,324 28.453 26.80 26.75 26.80 24.53 27.26 6,999,196 26.383 2.85%
2022-05-06 0 28.10 28.10 28.20 27.50 28.40 5,860,123 165,935,680 28.316 26.06 26.06 26.15 25.50 26.33 6,320,013 26.256 -2.09%
2022-05-05 0 28.70 28.65 28.70 28.55 29.35 4,385,307 126,313,911 28.804 26.61 26.57 26.61 26.47 27.21 4,729,457 26.708 0.70%
2022-05-04 0 28.50 28.45 28.50 28.15 29.10 2,161,990 62,041,311 28.696 26.43 26.38 26.43 26.10 26.98 2,331,658 26.608 -2.40%
2022-05-03 0 29.20 29.15 29.20 27.30 29.45 2,670,745 77,548,863 29.036 27.08 27.03 27.08 25.31 27.31 2,880,339 26.924 2.82%
2022-04-29 0 28.40 28.30 28.40 27.05 28.70 5,265,518 147,789,452 28.067 26.33 26.24 26.33 25.08 26.61 5,678,745 26.025 3.09%
2022-04-28 0 27.55 27.50 27.55 25.75 27.75 11,348,249 306,581,704 27.016 25.55 25.50 25.55 23.88 25.73 12,238,836 25.050 6.37%
2022-04-27 0 25.90 25.70 25.90 23.25 26.00 9,082,371 227,967,797 25.100 24.02 23.83 24.02 21.56 24.11 9,795,136 23.274 9.05%
2022-04-26 0 23.75 23.75 23.80 23.30 24.70 6,075,114 146,246,750 24.073 22.02 22.02 22.07 21.60 22.90 6,551,876 22.321 -0.42%
2022-04-25 0 23.85 23.85 23.90 23.20 24.95 8,125,802 193,648,066 23.831 22.11 22.11 22.16 21.51 23.13 8,763,498 22.097 -4.60%
2022-04-22 0 25.00 24.95 25.00 24.35 25.15 12,589,768 313,085,415 24.868 23.18 23.13 23.18 22.58 23.32 13,577,786 23.059 -0.20%
2022-04-21 0 25.05 25.00 25.05 24.20 27.30 14,673,829 369,623,611 25.189 23.23 23.18 23.23 22.44 25.31 15,825,400 23.356 -8.74%
2022-04-20 0 27.45 27.40 27.45 27.40 29.15 8,634,824 241,678,293 27.989 25.45 25.41 25.45 25.41 27.03 9,312,467 25.952 -5.83%
2022-04-19 0 29.15 29.10 29.20 29.05 30.30 3,978,498 117,076,751 29.427 27.03 26.98 27.08 26.94 28.10 4,290,722 27.286 -1.35%
2022-04-14 0 29.55 29.50 29.55 29.10 29.85 2,901,385 85,798,679 29.572 27.40 27.35 27.40 26.98 27.68 3,129,080 27.420 2.25%
2022-04-13 0 28.90 28.80 28.90 27.35 29.80 8,310,338 239,787,542 28.854 26.80 26.70 26.80 25.36 27.63 8,962,516 26.754 2.30%
2022-04-12 0 28.25 28.05 28.25 27.10 28.45 4,957,591 137,890,217 27.814 26.19 26.01 26.19 25.13 26.38 5,346,652 25.790 1.44%
2022-04-11 0 27.85 27.80 27.85 27.70 29.90 7,330,581 206,395,641 28.155 25.82 25.78 25.82 25.68 27.72 7,905,870 26.107 -6.07%
2022-04-08 0 29.65 29.60 29.65 28.60 29.70 5,374,976 155,788,056 28.984 27.49 27.45 27.49 26.52 27.54 5,796,793 26.875 1.54%
2022-04-07 0 29.20 29.20 29.25 29.15 30.55 5,684,570 167,739,976 29.508 27.08 27.08 27.12 27.03 28.33 6,130,683 27.361 -2.01%
2022-04-06 0 29.80 29.75 29.80 29.50 30.80 4,150,427 123,830,025 29.836 27.63 27.59 27.63 27.35 28.56 4,476,144 27.664 -2.77%
2022-04-04 0 30.65 30.55 30.65 30.10 31.40 3,604,588 110,057,090 30.533 28.42 28.33 28.42 27.91 29.12 3,887,468 28.311 1.16%
2022-04-01 0 30.30 30.25 30.30 28.80 30.50 4,311,332 128,410,567 29.784 28.10 28.05 28.10 26.70 28.28 4,649,676 27.617 0.00%
2022-03-31 0 30.30 30.30 30.40 29.90 32.00 3,852,830 117,009,436 30.370 28.10 28.10 28.19 27.72 29.67 4,155,192 28.160 -4.27%
2022-03-30 0 31.65 31.60 31.65 29.45 31.70 8,747,406 270,726,308 30.949 29.35 29.30 29.35 27.31 29.39 9,433,884 28.697 7.84%
2022-03-29 0 29.35 29.35 29.45 29.20 30.75 4,422,172 131,188,449 29.666 27.21 27.21 27.31 27.08 28.51 4,769,215 27.507 -2.65%
2022-03-28 0 30.15 30.05 30.15 29.00 30.55 3,464,068 103,512,053 29.882 27.96 27.86 27.96 26.89 28.33 3,735,921 27.707 0.00%
2022-03-25 0 30.15 30.15 30.20 29.90 32.00 9,355,268 285,483,994 30.516 27.96 27.96 28.00 27.72 29.67 10,089,450 28.295 -5.19%
2022-03-24 0 31.80 31.75 31.80 31.60 32.55 5,338,000 171,387,288 32.107 29.49 29.44 29.49 29.30 30.18 5,756,915 29.771 -0.31%
2022-03-23 0 31.90 31.90 31.95 31.20 32.90 11,944,810 383,126,748 32.075 29.58 29.58 29.63 28.93 30.51 12,882,214 29.741 -0.93%
2022-03-22 0 32.20 32.20 32.25 30.40 34.20 15,474,764 490,037,495 31.667 29.86 29.86 29.90 28.19 31.71 16,689,191 29.363 -5.85%
2022-03-21 0 34.20 34.15 34.20 34.10 35.65 2,757,179 95,912,875 34.787 31.71 31.66 31.71 31.62 33.06 2,973,557 32.255 -1.30%
2022-03-18 0 34.65 34.65 34.80 33.65 35.80 6,389,009 222,128,368 34.767 32.13 32.13 32.27 31.20 33.19 6,890,405 32.237 -0.29%
2022-03-17 0 34.75 34.70 34.75 34.20 38.00 9,672,254 342,179,501 35.377 32.22 32.17 32.22 31.71 35.23 10,431,312 32.803 -3.34%
2022-03-16 0 35.95 35.90 35.95 31.70 36.10 11,065,417 377,175,325 34.086 33.33 33.29 33.33 29.39 33.47 11,933,808 31.606 14.67%
2022-03-15 0 31.35 31.20 31.35 30.00 34.00 12,204,197 392,681,326 32.176 29.07 28.93 29.07 27.82 31.53 13,161,957 29.835 -7.52%
2022-03-14 0 33.90 33.80 33.90 33.05 36.05 11,302,122 389,191,285 34.435 31.43 31.34 31.43 30.65 33.43 12,189,089 31.929 -5.57%
2022-03-11 0 35.90 35.80 35.90 34.45 36.45 6,472,256 230,510,607 35.615 33.29 33.19 33.29 31.94 33.80 6,980,185 33.024 0.00%
2022-03-10 0 35.90 35.90 35.95 34.10 36.60 8,968,771 318,199,931 35.479 33.29 33.29 33.33 31.62 33.94 9,672,621 32.897 6.53%
2022-03-09 0 33.70 33.50 33.70 31.80 34.20 10,877,733 359,593,002 33.058 31.25 31.06 31.25 29.49 31.71 11,731,395 30.652 5.81%
2022-03-08 0 31.85 31.85 31.90 31.00 33.30 8,280,899 265,631,133 32.078 29.53 29.53 29.58 28.74 30.88 8,930,767 29.743 1.59%
2022-03-07 0 31.35 31.30 31.35 30.30 32.10 3,910,925 122,510,340 31.325 29.07 29.02 29.07 28.10 29.76 4,217,846 29.046 -2.49%
2022-03-04 0 32.15 32.00 32.15 31.85 33.30 5,403,792 176,637,453 32.688 29.81 29.67 29.81 29.53 30.88 5,827,870 30.309 -2.72%
2022-03-03 0 33.05 33.00 33.05 31.65 33.95 8,857,645 294,544,103 33.253 30.65 30.60 30.65 29.35 31.48 9,552,774 30.833 2.16%
2022-03-02 0 32.35 32.15 32.35 31.70 33.40 4,803,490 155,622,622 32.398 30.00 29.81 30.00 29.39 30.97 5,180,458 30.040 -1.97%
2022-03-01 0 33.00 33.00 33.05 32.95 34.00 7,007,034 233,483,364 33.321 30.60 30.60 30.65 30.55 31.53 7,556,931 30.897 2.48%
2022-02-28 0 32.20 32.15 32.20 30.60 32.45 5,676,761 181,550,884 31.981 29.86 29.81 29.86 28.37 30.09 6,122,261 29.654 2.88%
2022-02-25 0 31.30 31.25 31.30 30.05 31.50 3,655,593 113,349,241 31.007 29.02 28.98 29.02 27.86 29.21 3,942,476 28.751 4.33%
2022-02-24 0 30.00 29.95 30.00 29.60 32.15 5,592,410 171,645,058 30.693 27.82 27.77 27.82 27.45 29.81 6,031,291 28.459 -3.54%
2022-02-23 0 31.10 31.10 31.15 30.05 31.30 2,926,231 90,194,568 30.823 28.84 28.84 28.88 27.86 29.02 3,155,875 28.580 1.14%
2022-02-22 0 30.75 30.75 30.80 29.90 31.00 5,153,000 157,368,650 30.539 28.51 28.51 28.56 27.72 28.74 5,557,397 28.317 0.82%
2022-02-21 0 30.50 30.30 30.50 29.90 30.90 2,057,000 62,381,900 30.327 28.28 28.10 28.28 27.72 28.65 2,218,429 28.120 -0.81%
2022-02-18 0 30.75 30.70 30.75 30.50 31.10 4,035,382 124,020,477 30.733 28.51 28.47 28.51 28.28 28.84 4,352,070 28.497 -2.07%
2022-02-17 0 31.40 31.35 31.40 29.90 31.45 5,597,804 173,417,156 30.980 29.12 29.07 29.12 27.72 29.16 6,037,108 28.725 4.32%
2022-02-16 0 30.10 30.10 30.15 29.50 30.40 3,899,810 117,574,421 30.149 27.91 27.91 27.96 27.35 28.19 4,205,859 27.955 1.69%
2022-02-15 0 29.60 29.60 29.70 28.55 29.90 3,620,222 106,341,658 29.374 27.45 27.45 27.54 26.47 27.72 3,904,329 27.237 3.14%
2022-02-14 0 28.70 28.65 28.75 28.40 29.25 2,987,915 86,034,318 28.794 26.61 26.57 26.66 26.33 27.12 3,222,400 26.699 -1.03%
2022-02-11 0 29.00 28.85 29.00 28.50 29.70 9,132,100 264,764,145 28.993 26.89 26.75 26.89 26.43 27.54 9,848,768 26.883 -1.69%
2022-02-10 0 29.50 29.50 29.55 29.10 31.95 14,573,182 436,335,623 29.941 27.35 27.35 27.40 26.98 29.63 15,716,855 27.762 -2.80%
2022-02-09 0 30.35 30.35 30.40 29.60 31.45 6,199,613 188,265,692 30.367 28.14 28.14 28.19 27.45 29.16 6,686,146 28.158 -1.46%
2022-02-08 0 30.80 30.80 30.85 30.30 31.95 3,441,405 105,946,937 30.786 28.56 28.56 28.61 28.10 29.63 3,711,479 28.546 -2.69%
2022-02-07 0 31.65 31.65 31.70 31.15 33.20 4,689,983 149,547,729 31.887 29.35 29.35 29.39 28.88 30.78 5,058,043 29.566 -0.94%
2022-02-04 0 31.95 31.95 32.00 30.80 32.20 3,461,446 109,902,294 31.750 29.63 29.63 29.67 28.56 29.86 3,733,093 29.440 3.23%
2022-01-31 0 30.95 30.90 30.95 30.70 31.50 1,246,476 38,833,405 31.155 28.70 28.65 28.70 28.47 29.21 1,344,297 28.888 -1.28%
2022-01-28 0 31.35 31.35 31.40 30.30 34.40 10,216,866 320,575,283 31.377 29.07 29.07 29.12 28.10 31.90 11,018,664 29.094 -8.60%
2022-01-27 0 34.30 34.20 34.30 33.50 36.05 5,238,500 180,381,977 34.434 31.80 31.71 31.80 31.06 33.43 5,649,606 31.928 -5.25%
2022-01-26 0 36.20 36.20 36.25 35.00 36.85 10,897,701 394,828,587 36.230 33.57 33.57 33.61 32.45 34.17 11,752,930 33.594 4.47%
2022-01-25 0 34.65 34.55 34.65 34.45 35.90 4,620,431 162,251,153 35.116 32.13 32.04 32.13 31.94 33.29 4,983,033 32.561 -1.56%
2022-01-24 0 35.20 35.20 35.30 34.00 35.90 6,013,843 211,823,146 35.223 32.64 32.64 32.73 31.53 33.29 6,485,797 32.660 0.72%
2022-01-21 0 34.95 34.85 34.95 34.15 35.30 4,627,948 161,310,910 34.856 32.41 32.31 32.41 31.66 32.73 4,991,140 32.319 2.04%
2022-01-20 0 34.25 34.25 34.30 33.70 34.40 3,781,671 129,155,285 34.153 31.76 31.76 31.80 31.25 31.90 4,078,449 31.668 0.74%
2022-01-19 0 34.00 33.95 34.00 33.70 35.25 5,621,384 192,019,525 34.159 31.53 31.48 31.53 31.25 32.68 6,062,538 31.673 -2.44%
2022-01-18 0 34.85 34.75 34.85 34.40 35.65 2,359,726 82,592,576 35.001 32.31 32.22 32.31 31.90 33.06 2,544,912 32.454 -0.29%
2022-01-17 0 34.95 34.85 34.95 34.15 35.90 4,976,148 173,756,586 34.918 32.41 32.31 32.41 31.66 33.29 5,366,666 32.377 -0.85%
2022-01-14 0 35.25 35.20 35.25 33.80 35.70 6,640,651 233,302,713 35.133 32.68 32.64 32.68 31.34 33.10 7,161,795 32.576 1.73%
2022-01-13 0 34.65 34.60 34.65 34.25 36.65 4,042,296 140,651,682 34.795 32.13 32.08 32.13 31.76 33.98 4,359,527 32.263 -4.55%
2022-01-12 0 36.30 36.20 36.30 34.85 36.90 4,906,120 178,196,326 36.321 33.66 33.57 33.66 32.31 34.21 5,291,142 33.678 4.31%
2022-01-11 0 34.80 34.75 34.80 34.05 36.15 5,928,000 209,440,900 35.331 32.27 32.22 32.27 31.57 33.52 6,393,217 32.760 0.58%
2022-01-10 0 34.60 34.60 34.70 33.15 35.00 3,817,736 130,977,610 34.308 32.08 32.08 32.17 30.74 32.45 4,117,344 31.811 2.98%
2022-01-07 0 33.60 33.60 33.70 33.60 35.35 6,138,958 208,690,733 33.995 31.16 31.16 31.25 31.16 32.78 6,620,730 31.521 -3.31%
2022-01-06 0 34.75 34.75 34.80 33.40 35.45 11,174,476 386,506,198 34.588 32.22 32.22 32.27 30.97 32.87 12,051,425 32.071 -0.71%
2022-01-05 0 35.00 34.95 35.00 34.25 37.30 5,811,165 203,330,976 34.990 32.45 32.41 32.45 31.76 34.59 6,267,213 32.444 -6.79%
2022-01-04 0 37.55 37.50 37.55 37.10 40.80 6,601,162 251,634,494 38.120 34.82 34.77 34.82 34.40 37.83 7,119,207 35.346 -7.74%
2022-01-03 0 40.70 40.65 40.70 38.50 40.85 2,953,961 118,172,650 40.005 37.74 37.69 37.74 35.70 37.88 3,185,782 37.094 2.78%
2021-12-31 0 39.60 39.55 39.60 36.00 39.60 6,721,396 259,401,035 38.593 36.72 36.67 36.72 33.38 36.72 7,248,877 35.785 11.86%
2021-12-30 0 35.40 35.40 35.55 33.70 35.80 3,111,392 109,286,588 35.125 32.82 32.82 32.96 31.25 33.19 3,355,567 32.569 4.42%
2021-12-29 0 33.90 33.85 33.90 32.80 34.00 3,341,650 112,008,610 33.519 31.43 31.39 31.43 30.41 31.53 3,603,896 31.080 1.50%
2021-12-28 0 33.40 33.35 33.40 32.90 34.55 3,282,809 109,686,880 33.413 30.97 30.92 30.97 30.51 32.04 3,540,437 30.981 -2.20%
2021-12-24 0 34.15 34.10 34.15 33.55 35.40 1,935,858 66,317,009 34.257 31.66 31.62 31.66 31.11 32.82 2,087,780 31.764 -1.16%
2021-12-23 0 34.55 34.50 34.55 32.40 34.60 4,606,485 156,309,318 33.932 32.04 31.99 32.04 30.04 32.08 4,967,992 31.463 5.50%
2021-12-22 0 32.75 32.70 32.75 32.35 33.90 5,422,218 177,734,531 32.779 30.37 30.32 30.37 30.00 31.43 5,847,742 30.394 -2.09%
2021-12-21 0 33.45 33.35 33.45 31.50 33.80 8,373,006 273,730,917 32.692 31.02 30.92 31.02 29.21 31.34 9,030,102 30.313 1.36%
2021-12-20 0 33.00 33.00 33.05 33.00 36.55 10,787,603 370,327,055 34.329 30.60 30.60 30.65 30.60 33.89 11,634,191 31.831 -10.08%
2021-12-17 0 36.70 36.60 36.70 35.75 37.50 12,448,136 457,095,473 36.720 34.03 33.94 34.03 33.15 34.77 13,425,039 34.048 -1.48%
2021-12-16 0 37.25 37.25 37.30 35.65 37.50 3,321,358 121,767,075 36.662 34.54 34.54 34.59 33.06 34.77 3,582,011 33.994 3.91%
2021-12-15 0 35.85 35.85 35.95 35.15 36.80 6,789,552 244,131,278 35.957 33.24 33.24 33.33 32.59 34.12 7,322,382 33.340 0.70%
2021-12-14 0 35.60 35.55 35.60 35.20 37.40 8,643,596 308,826,178 35.729 33.01 32.96 33.01 32.64 34.68 9,321,927 33.129 -3.91%
2021-12-13 0 37.05 37.00 37.05 35.75 38.65 8,689,151 325,144,007 37.420 34.35 34.31 34.35 33.15 35.84 9,371,057 34.697 4.96%
2021-12-10 0 35.30 35.25 35.30 34.30 35.90 7,366,596 260,877,944 35.414 32.73 32.68 32.73 31.80 33.29 7,944,711 32.837 0.71%
2021-12-09 0 35.05 35.05 35.10 34.20 35.35 4,337,400 150,165,655 34.621 32.50 32.50 32.55 31.71 32.78 4,677,790 32.102 0.72%
2021-12-08 0 34.80 34.75 34.80 32.90 35.00 11,901,489 408,916,131 34.358 32.27 32.22 32.27 30.51 32.45 12,835,493 31.858 5.61%
2021-12-07 0 32.95 32.95 33.00 32.15 34.40 10,474,119 343,816,863 32.825 30.55 30.55 30.60 29.81 31.90 11,296,106 30.437 -1.35%
2021-12-06 0 33.40 33.35 33.40 32.55 34.95 9,520,414 324,983,828 34.136 30.97 30.92 30.97 30.18 32.41 10,267,556 31.652 0.45%
2021-12-03 0 33.25 33.15 33.25 32.55 33.80 6,092,319 202,138,260 33.179 30.83 30.74 30.83 30.18 31.34 6,570,431 30.765 0.45%
2021-12-02 0 33.10 33.05 33.10 32.75 34.45 4,621,236 154,398,010 33.411 30.69 30.65 30.69 30.37 31.94 4,983,901 30.979 -1.19%
2021-12-01 0 33.50 33.50 33.55 32.75 35.15 7,311,368 247,119,273 33.799 31.06 31.06 31.11 30.37 32.59 7,885,149 31.340 -2.05%
2021-11-30 0 34.20 34.15 34.20 32.50 34.40 7,410,432 249,246,659 33.635 31.71 31.66 31.71 30.14 31.90 7,991,987 31.187 2.70%
2021-11-29 0 33.30 33.20 33.30 32.20 34.50 3,789,571 127,302,188 33.593 30.88 30.78 30.88 29.86 31.99 4,086,969 31.148 -0.60%
2021-11-26 0 33.50 33.45 33.50 32.60 34.65 7,602,253 252,298,080 33.187 31.06 31.02 31.06 30.23 32.13 8,198,862 30.772 -1.76%
2021-11-25 0 34.10 34.05 34.10 33.35 35.15 6,845,367 234,633,835 34.276 31.62 31.57 31.62 30.92 32.59 7,382,577 31.782 -1.59%
2021-11-24 0 34.65 34.60 34.65 34.55 36.80 7,591,241 266,494,876 35.106 32.13 32.08 32.13 32.04 34.12 8,186,986 32.551 -4.68%
2021-11-23 0 36.35 36.30 36.35 36.10 37.30 4,514,352 165,070,851 36.566 33.70 33.66 33.70 33.47 34.59 4,868,629 33.905 -1.89%
2021-11-22 0 37.05 37.00 37.05 36.50 38.25 6,076,561 225,714,954 37.145 34.35 34.31 34.35 33.84 35.47 6,553,437 34.442 -2.24%
2021-11-19 0 37.90 37.85 37.95 36.90 39.30 5,017,896 191,770,199 38.217 35.14 35.10 35.19 34.21 36.44 5,411,690 35.436 -1.17%
2021-11-18 0 38.35 38.30 38.35 37.80 39.05 3,046,557 116,587,574 38.269 35.56 35.51 35.56 35.05 36.21 3,285,644 35.484 -1.16%
2021-11-17 0 38.80 38.75 38.80 36.60 39.00 4,438,045 169,479,986 38.188 35.98 35.93 35.98 33.94 36.16 4,786,333 35.409 2.92%
2021-11-16 0 37.70 37.65 37.70 37.25 38.70 4,873,320 184,575,569 37.875 34.96 34.91 34.96 34.54 35.88 5,255,768 35.119 -1.69%
2021-11-15 0 38.35 38.35 38.40 38.00 39.40 2,332,530 89,351,120 38.307 35.56 35.56 35.61 35.23 36.53 2,515,582 35.519 -1.29%
2021-11-12 0 38.85 38.75 38.85 38.00 39.30 4,009,152 154,958,437 38.651 36.02 35.93 36.02 35.23 36.44 4,323,782 35.839 3.74%
2021-11-11 0 37.45 37.45 37.50 36.05 37.85 3,906,470 145,610,752 37.274 34.72 34.72 34.77 33.43 35.10 4,213,042 34.562 2.04%
2021-11-10 0 36.70 36.70 36.75 35.60 37.25 5,275,949 191,368,542 36.272 34.03 34.03 34.08 33.01 34.54 5,689,994 33.632 -0.94%
2021-11-09 0 37.05 37.00 37.05 36.00 37.25 2,566,416 94,352,275 36.764 34.35 34.31 34.35 33.38 34.54 2,767,823 34.089 2.07%
2021-11-08 0 36.30 36.30 36.35 35.10 38.00 6,702,732 242,995,163 36.253 33.66 33.66 33.70 32.55 35.23 7,228,748 33.615 -3.46%
2021-11-05 0 37.60 37.55 37.60 37.25 39.00 6,087,818 231,219,019 37.981 34.86 34.82 34.86 34.54 36.16 6,565,577 35.217 -0.92%
2021-11-04 0 37.95 37.90 37.95 36.20 37.95 4,765,325 178,282,427 37.412 35.19 35.14 35.19 33.57 35.19 5,139,298 34.690 2.99%
2021-11-03 0 36.85 36.80 36.85 36.50 38.85 8,365,605 310,091,863 37.068 34.17 34.12 34.17 33.84 36.02 9,022,120 34.370 -5.03%
2021-11-02 0 38.80 38.50 38.80 38.35 41.15 11,549,468 450,544,283 39.010 35.98 35.70 35.98 35.56 38.16 12,455,846 36.171 -4.32%
2021-11-01 0 40.55 40.50 40.55 40.20 42.95 7,580,995 310,843,598 41.003 37.60 37.55 37.60 37.27 39.82 8,175,936 38.019 -3.45%
2021-10-29 0 42.00 42.00 42.05 40.30 43.30 7,544,262 314,301,384 41.661 38.94 38.94 38.99 37.37 40.15 8,136,320 38.629 -0.12%
2021-10-28 0 42.05 42.05 42.15 39.50 42.75 10,330,404 425,388,344 41.178 38.99 38.99 39.08 36.63 39.64 11,141,112 38.182 5.79%
2021-10-27 0 39.75 39.70 39.75 38.60 40.40 3,038,321 120,793,168 39.757 36.86 36.81 36.86 35.79 37.46 3,276,762 36.864 -0.13%
2021-10-26 0 39.80 39.70 39.80 39.10 40.60 3,472,679 137,844,321 39.694 36.90 36.81 36.90 36.25 37.65 3,745,208 36.806 1.27%
2021-10-25 0 39.30 39.25 39.30 38.50 40.45 4,377,214 173,601,601 39.660 36.44 36.39 36.44 35.70 37.51 4,720,729 36.774 0.77%
2021-10-22 0 39.00 38.95 39.00 38.80 40.45 5,618,732 220,257,349 39.201 36.16 36.12 36.16 35.98 37.51 6,059,678 36.348 -0.76%
2021-10-21 0 39.30 39.30 39.35 39.00 41.55 7,300,379 290,402,341 39.779 36.44 36.44 36.49 36.16 38.53 7,873,297 36.884 -3.20%
2021-10-20 0 40.60 40.45 40.60 39.55 42.35 9,666,862 395,112,984 40.873 37.65 37.51 37.65 36.67 39.27 10,425,497 37.899 2.65%
2021-10-19 0 39.55 39.40 39.55 38.50 39.70 3,894,261 152,935,610 39.272 36.67 36.53 36.67 35.70 36.81 4,199,874 36.414 -0.38%
2021-10-18 0 39.70 39.60 39.70 37.30 39.80 6,817,069 264,102,696 38.741 36.81 36.72 36.81 34.59 36.90 7,352,058 35.922 4.47%
2021-10-15 0 38.00 37.95 38.00 36.60 38.60 19,523,450 736,048,323 37.701 35.23 35.19 35.23 33.94 35.79 21,055,609 34.957 8.88%
2021-10-12 0 34.90 34.85 34.90 34.35 35.70 4,387,241 153,153,374 34.909 32.36 32.31 32.36 31.85 33.10 4,731,542 32.369 -0.29%
2021-10-11 0 35.00 34.95 35.00 34.00 36.90 13,647,744 485,177,395 35.550 32.45 32.41 32.45 31.53 34.21 14,718,790 32.963 4.01%
2021-10-08 0 33.65 33.60 33.65 33.00 36.50 14,359,477 488,045,035 33.988 31.20 31.16 31.20 30.60 33.84 15,486,379 31.514 -5.08%
2021-10-07 0 35.45 35.45 35.55 34.55 35.60 10,193,933 356,576,542 34.979 32.87 32.87 32.96 32.04 33.01 10,993,931 32.434 4.88%
2021-10-06 0 33.80 33.80 33.90 33.60 36.25 5,833,165 200,609,377 34.391 31.34 31.34 31.43 31.16 33.61 6,290,939 31.889 -6.37%
2021-10-05 0 36.10 36.00 36.10 35.85 37.25 3,789,109 136,944,318 36.142 33.47 33.38 33.47 33.24 34.54 4,086,470 33.512 -2.96%
2021-10-04 0 37.20 37.10 37.20 35.45 37.30 4,241,675 155,196,186 36.588 34.49 34.40 34.49 32.87 34.59 4,574,553 33.926 1.22%
2021-09-30 0 36.75 36.70 36.75 35.30 36.90 3,969,456 143,925,959 36.258 34.08 34.03 34.08 32.73 34.21 4,280,971 33.620 1.52%
2021-09-29 0 36.20 36.20 36.30 35.20 36.85 4,718,893 170,655,517 36.164 33.57 33.57 33.66 32.64 34.17 5,089,222 33.533 0.00%
2021-09-28 0 36.20 36.15 36.20 35.15 37.40 9,527,256 346,527,793 36.372 33.57 33.52 33.57 32.59 34.68 10,274,935 33.726 3.13%
2021-09-27 0 35.10 35.05 35.10 35.05 37.80 9,857,561 351,129,251 35.620 32.55 32.50 32.55 32.50 35.05 10,631,162 33.028 -5.65%
2021-09-24 0 37.20 37.20 37.25 36.50 37.60 6,981,153 259,051,044 37.107 34.49 34.49 34.54 33.84 34.86 7,529,019 34.407 0.68%
2021-09-23 0 36.95 36.90 36.95 36.10 37.60 7,904,150 291,055,674 36.823 34.26 34.21 34.26 33.47 34.86 8,524,451 34.144 4.82%
2021-09-21 0 35.25 35.15 35.25 33.50 35.35 2,842,938 98,868,918 34.777 32.68 32.59 32.68 31.06 32.78 3,066,046 32.246 2.32%
2021-09-20 0 34.45 34.40 34.45 33.45 35.75 5,968,675 204,057,980 34.188 31.94 31.90 31.94 31.02 33.15 6,437,084 31.700 -3.64%
2021-09-17 0 35.75 35.75 35.80 35.40 36.45 5,747,965 206,208,927 35.875 33.15 33.15 33.19 32.82 33.80 6,199,053 33.265 0.14%
2021-09-16 0 35.70 35.65 35.70 35.30 37.95 9,548,198 346,323,588 36.271 33.10 33.06 33.10 32.73 35.19 10,297,520 33.632 -4.80%
2021-09-15 0 37.50 37.50 37.55 36.25 38.20 4,534,700 171,088,265 37.729 34.77 34.77 34.82 33.61 35.42 4,890,574 34.983 1.21%
2021-09-14 0 37.05 36.95 37.05 35.60 38.00 6,608,444 245,572,016 37.160 34.35 34.26 34.35 33.01 35.23 7,127,061 34.456 1.23%
2021-09-13 0 36.60 36.60 36.65 36.15 39.70 15,145,147 562,552,860 37.144 33.94 33.94 33.98 33.52 36.81 16,333,706 34.441 -7.46%
2021-09-10 0 39.55 39.50 39.55 37.20 39.60 9,359,468 362,120,595 38.690 36.67 36.63 36.67 34.49 36.72 10,093,979 35.875 2.59%
2021-09-09 0 38.55 38.50 38.55 36.05 38.95 10,917,886 408,359,897 37.403 35.74 35.70 35.74 33.43 36.12 11,774,699 34.681 1.58%
2021-09-08 0 37.95 37.90 37.95 37.50 39.90 7,448,940 285,370,776 38.310 35.19 35.14 35.19 34.77 37.00 8,033,517 35.523 -4.89%
2021-09-07 0 39.90 39.85 39.90 38.40 40.00 5,568,792 218,520,685 39.240 37.00 36.95 37.00 35.61 37.09 6,005,819 36.385 1.79%
2021-09-06 0 39.20 39.15 39.20 38.50 40.90 8,403,750 331,259,808 39.418 36.35 36.30 36.35 35.70 37.92 9,063,259 36.550 -2.00%
2021-09-03 0 40.00 39.95 40.00 39.65 42.45 7,375,079 298,959,007 40.536 37.09 37.04 37.09 36.76 39.36 7,953,860 37.587 -5.99%
2021-09-02 0 42.55 42.55 42.60 41.15 43.75 10,761,500 460,497,811 42.791 39.45 39.45 39.50 38.16 40.57 11,606,040 39.677 4.29%
2021-09-01 0 40.80 40.80 40.90 40.30 44.95 14,213,893 596,361,269 41.956 37.83 37.83 37.92 37.37 41.68 15,329,369 38.903 -10.13%
2021-08-31 0 45.40 45.40 45.45 40.10 45.40 10,219,047 438,018,588 42.863 42.10 42.10 42.14 37.18 42.10 11,021,016 39.744 5.58%
2021-08-30 0 43.00 43.00 43.05 38.40 43.45 16,228,968 675,767,226 41.640 39.87 39.87 39.92 35.61 40.29 17,502,583 38.610 12.27%
2021-08-27 0 38.30 38.15 38.35 35.65 39.40 6,752,433 257,001,013 38.061 35.51 35.37 35.56 33.06 36.53 7,282,350 35.291 3.23%
2021-08-26 0 37.10 37.05 37.10 36.15 38.25 12,306,540 459,016,549 37.299 34.40 34.35 34.40 33.52 35.47 13,272,331 34.584 1.64%
2021-08-25 0 36.50 36.30 36.50 32.80 36.50 12,324,599 432,265,890 35.073 33.84 33.66 33.84 30.41 33.84 13,291,808 32.521 11.79%
2021-08-24 0 32.65 32.50 32.65 30.65 32.80 5,193,339 167,158,629 32.187 30.27 30.14 30.27 28.42 30.41 5,600,901 29.845 6.53%
2021-08-23 0 30.65 30.60 30.65 29.50 32.15 10,121,609 313,864,414 31.009 28.42 28.37 28.42 27.35 29.81 10,915,932 28.753 0.82%
2021-08-20 0 30.40 30.40 30.45 29.00 32.30 8,322,022 250,225,174 30.068 28.19 28.19 28.23 26.89 29.95 8,975,117 27.880 -5.30%
2021-08-19 0 32.10 32.05 32.10 31.30 33.90 9,611,114 308,844,543 32.134 29.76 29.72 29.76 29.02 31.43 10,365,374 29.796 -5.17%
2021-08-18 0 33.85 33.80 33.85 32.10 35.10 12,768,337 435,743,903 34.127 31.39 31.34 31.39 29.76 32.55 13,770,369 31.644 7.46%
2021-08-17 0 31.50 31.50 31.55 30.30 32.60 6,053,191 188,793,942 31.189 29.21 29.21 29.25 28.10 30.23 6,528,233 28.920 -0.94%
2021-08-16 0 31.80 31.65 31.80 30.55 34.00 11,110,040 350,149,834 31.517 29.49 29.35 29.49 28.33 31.53 11,981,933 29.223 -4.65%
2021-08-13 0 33.35 33.30 33.35 32.75 35.00 7,112,303 237,682,704 33.419 30.92 30.88 30.92 30.37 32.45 7,670,462 30.987 -3.05%
2021-08-12 0 34.40 34.40 34.45 33.50 35.70 10,095,563 350,388,187 34.707 31.90 31.90 31.94 31.06 33.10 10,887,842 32.182 0.73%
2021-08-11 0 34.15 34.15 34.20 33.10 39.85 19,487,036 690,333,861 35.425 31.66 31.66 31.71 30.69 36.95 21,016,338 32.847 -12.32%
2021-08-10 0 38.95 38.90 38.95 38.00 42.00 8,096,586 317,547,814 39.220 36.12 36.07 36.12 35.23 38.94 8,731,989 36.366 -5.92%
2021-08-09 0 41.40 41.00 41.40 38.20 41.40 5,262,965 210,120,927 39.924 38.39 38.02 38.39 35.42 38.39 5,675,991 37.019 0.98%
2021-08-06 0 41.00 41.00 41.05 39.80 43.20 6,674,579 272,783,290 40.869 38.02 38.02 38.06 36.90 40.06 7,198,386 37.895 -2.03%
2021-08-05 0 41.85 41.85 42.30 38.80 43.20 16,024,498 665,928,634 41.557 38.80 38.80 39.22 35.98 40.06 17,282,067 38.533 3.85%
2021-08-04 0 40.30 39.90 40.30 36.90 40.80 12,640,175 497,868,826 39.388 37.37 37.00 37.37 34.21 37.83 13,632,149 36.522 8.92%
2021-08-03 0 37.00 36.65 37.00 35.90 40.00 14,646,300 548,957,075 37.481 34.31 33.98 34.31 33.29 37.09 15,795,711 34.754 -7.50%
2021-08-02 0 40.00 39.95 40.00 35.75 40.00 16,728,871 657,125,475 39.281 37.09 37.04 37.09 33.15 37.09 18,041,718 36.423 15.44%
2021-07-30 0 34.65 34.60 34.65 32.50 35.90 6,064,222 210,176,183 34.658 32.13 32.08 32.13 30.14 33.29 6,540,129 32.136 4.21%
2021-07-29 0 33.25 33.25 33.35 32.05 34.05 5,906,581 195,727,726 33.137 30.83 30.83 30.92 29.72 31.57 6,370,117 30.726 6.40%
2021-07-28 0 31.25 31.05 31.25 29.00 32.30 7,739,831 237,542,433 30.691 28.98 28.79 28.98 26.89 29.95 8,347,237 28.458 0.64%
2021-07-27 0 31.05 30.90 31.05 29.10 36.50 17,678,615 580,600,984 32.842 28.79 28.65 28.79 26.98 33.84 19,065,995 30.452 -11.79%
2021-07-26 0 35.20 35.10 35.20 34.20 38.00 10,443,500 373,778,475 35.791 32.64 32.55 32.64 31.71 35.23 11,263,084 33.186 -3.43%
2021-07-23 0 36.45 36.35 36.45 34.85 36.50 12,661,049 453,158,255 35.792 33.80 33.70 33.80 32.31 33.84 13,654,661 33.187 3.55%
2021-07-22 0 35.20 35.10 35.20 33.05 35.45 10,001,780 341,362,922 34.130 32.64 32.55 32.64 30.65 32.87 10,786,699 31.647 4.14%
2021-07-21 0 33.80 33.80 33.90 33.40 35.50 15,161,279 525,973,513 34.692 31.34 31.34 31.43 30.97 32.92 16,351,104 32.167 -0.44%
2021-07-20 0 33.95 33.90 33.95 32.90 34.20 8,994,650 302,051,974 33.581 31.48 31.43 31.48 30.51 31.71 9,700,531 31.138 1.34%
2021-07-19 0 33.50 33.35 33.50 31.05 33.85 11,593,049 382,101,032 32.960 31.06 30.92 31.06 28.79 31.39 12,502,847 30.561 6.35%
2021-07-16 0 31.50 31.50 31.65 31.45 33.00 6,255,803 201,077,553 32.143 29.21 29.21 29.35 29.16 30.60 6,746,745 29.804 -1.87%
2021-07-15 0 32.10 32.10 32.20 30.10 33.05 10,693,909 337,580,380 31.568 29.76 29.76 29.86 27.91 30.65 11,533,144 29.270 1.58%
2021-07-14 0 31.60 31.55 31.60 30.80 33.00 8,699,473 274,251,473 31.525 29.30 29.25 29.30 28.56 30.60 9,382,189 29.231 -4.39%
2021-07-13 0 33.05 33.05 33.20 33.00 34.40 9,478,832 319,739,426 33.732 30.65 30.65 30.78 30.60 31.90 10,222,711 31.277 0.15%
2021-07-12 0 33.00 33.00 33.05 30.30 33.00 8,989,904 287,777,137 32.011 30.60 30.60 30.65 28.10 30.60 9,695,413 29.682 4.27%
2021-07-09 0 31.65 31.55 31.70 28.55 33.00 12,826,910 399,273,204 31.128 29.35 29.25 29.39 26.47 30.60 13,833,539 28.863 1.12%
2021-07-08 0 31.30 31.30 31.35 30.65 33.45 11,818,659 373,952,731 31.641 29.02 29.02 29.07 28.42 31.02 12,746,162 29.338 -3.40%
2021-07-07 0 32.40 32.10 32.40 27.80 32.50 13,670,734 421,866,862 30.859 30.04 29.76 30.04 25.78 30.14 14,743,584 28.614 12.31%
2021-07-06 0 28.85 28.75 28.85 27.80 30.45 6,155,800 175,600,831 28.526 26.75 26.66 26.75 25.78 28.23 6,638,894 26.450 -3.19%
2021-07-05 0 29.80 29.60 29.80 29.15 30.90 9,653,050 288,963,917 29.935 27.63 27.45 27.63 27.03 28.65 10,410,601 27.757 2.41%
2021-07-02 0 29.10 29.10 29.15 28.50 31.80 14,961,479 442,997,393 29.609 26.98 26.98 27.03 26.43 29.49 16,135,624 27.455 -9.06%
2021-06-30 0 32.00 32.00 32.10 31.80 33.50 9,692,260 316,372,882 32.642 29.67 29.67 29.76 29.49 31.06 10,452,888 30.267 -3.03%
2021-06-29 0 33.00 33.00 33.05 30.90 33.40 12,913,913 420,694,571 32.577 30.60 30.60 30.65 28.65 30.97 13,927,370 30.206 5.94%
2021-06-28 0 31.15 31.05 31.15 29.40 31.50 5,822,003 179,425,443 30.819 28.88 28.79 28.88 27.26 29.21 6,278,902 28.576 4.18%
2021-06-25 0 29.90 29.85 29.90 28.90 30.30 7,729,676 229,307,096 29.666 27.72 27.68 27.72 26.80 28.10 8,336,285 27.507 1.18%
2021-06-24 0 29.55 29.55 29.60 28.60 30.40 12,979,257 384,330,928 29.611 27.40 27.40 27.45 26.52 28.19 13,997,842 27.456 4.79%
2021-06-23 0 28.20 28.15 28.20 27.10 29.00 11,581,582 325,571,667 28.111 26.15 26.10 26.15 25.13 26.89 12,490,480 26.066 -1.05%
2021-06-22 0 28.50 28.45 28.50 26.80 29.70 21,380,866 616,254,572 28.823 26.43 26.38 26.43 24.85 27.54 23,058,791 26.725 4.78%
2021-06-21 0 27.20 27.15 27.20 24.80 27.80 10,982,718 296,684,096 27.014 25.22 25.17 25.22 23.00 25.78 11,844,619 25.048 6.04%
2021-06-18 0 25.65 25.65 25.70 24.00 26.60 10,310,106 265,515,969 25.753 23.78 23.78 23.83 22.25 24.66 11,119,221 23.879 5.34%
2021-06-17 0 24.35 24.25 24.35 23.90 25.10 6,233,541 152,892,383 24.527 22.58 22.49 22.58 22.16 23.27 6,722,736 22.743 -1.22%
2021-06-16 0 24.65 24.55 24.65 24.10 26.50 6,352,648 158,193,193 24.902 22.86 22.76 22.86 22.35 24.57 6,851,190 23.090 -3.71%
2021-06-15 0 25.60 25.60 25.70 25.00 26.20 8,212,818 210,778,654 25.665 23.74 23.74 23.83 23.18 24.29 8,857,343 23.797 -2.29%
2021-06-11 0 26.20 26.20 26.25 24.70 27.45 20,432,040 535,653,812 26.216 24.29 24.29 24.34 22.90 25.45 22,035,503 24.309 1.95%
2021-06-10 0 25.70 25.35 25.70 22.95 25.80 16,994,542 426,292,349 25.084 23.83 23.51 23.83 21.28 23.92 18,328,238 23.259 11.26%
2021-06-09 0 23.10 23.05 23.10 21.50 23.10 4,457,944 99,991,252 22.430 21.42 21.37 21.42 19.94 21.42 4,807,794 20.798 5.00%
2021-06-08 0 22.00 21.85 22.00 21.00 22.05 3,579,000 77,135,050 21.552 20.40 20.26 20.40 19.47 20.45 3,859,872 19.984 -0.45%
2021-06-07 0 22.10 22.05 22.10 21.65 22.20 2,131,335 46,756,716 21.938 20.49 20.45 20.49 20.07 20.58 2,298,598 20.341 1.14%
2021-06-04 0 21.85 21.75 21.85 21.50 22.35 3,578,200 77,996,292 21.798 20.26 20.17 20.26 19.94 20.72 3,859,010 20.211 -1.80%
2021-06-03 0 22.25 22.20 22.25 21.80 23.95 7,714,145 172,695,478 22.387 20.63 20.58 20.63 20.21 22.21 8,319,535 20.758 -4.30%
2021-06-02 0 23.25 23.25 23.30 23.10 25.00 7,048,628 168,699,313 23.934 21.56 21.56 21.60 21.42 23.18 7,601,789 22.192 -4.12%
2021-06-01 0 24.25 24.25 24.40 23.55 25.20 9,639,804 235,729,216 24.454 22.49 22.49 22.62 21.84 23.37 10,396,316 22.674 1.25%
2021-05-31 0 23.95 23.80 23.95 21.55 24.20 7,350,250 171,060,037 23.273 22.21 22.07 22.21 19.98 22.44 7,927,082 21.579 9.36%
2021-05-28 0 21.90 21.75 21.90 21.35 22.55 5,976,398 131,585,206 22.018 20.31 20.17 20.31 19.80 20.91 6,445,413 20.415 0.69%
2021-05-27 0 21.75 21.60 21.75 20.75 22.20 41,356,814 893,123,973 21.596 20.17 20.03 20.17 19.24 20.58 44,602,410 20.024 -2.25%
2021-05-26 0 22.25 22.25 22.30 21.85 22.65 5,558,534 123,949,011 22.299 20.63 20.63 20.68 20.26 21.00 5,994,756 20.676 0.68%
2021-05-25 0 22.10 22.10 22.20 21.10 22.30 7,244,222 158,425,352 21.869 20.49 20.49 20.58 19.56 20.68 7,812,733 20.278 -0.67%
2021-05-24 0 22.25 22.25 22.30 21.60 22.80 6,402,000 142,148,954 22.204 20.63 20.63 20.68 20.03 21.14 6,904,415 20.588 0.36%
2021-05-21 0 22.35 22.20 22.35 21.75 22.70 5,588,028 124,084,236 22.205 20.56 20.42 20.56 20.00 20.88 6,075,495 20.424 1.36%
2021-05-20 0 22.05 22.00 22.05 21.50 22.85 13,491,690 299,202,573 22.177 20.28 20.23 20.28 19.77 21.02 14,668,626 20.397 2.08%
2021-05-18 0 21.60 21.60 21.65 20.75 22.10 7,419,000 159,507,106 21.500 19.87 19.87 19.91 19.09 20.33 8,066,190 19.775 2.13%
2021-05-17 0 21.15 21.15 21.25 19.58 21.40 8,851,675 185,439,577 20.950 19.45 19.45 19.55 18.01 19.68 9,623,843 19.269 8.68%
2021-05-14 0 19.46 19.44 19.46 18.92 19.74 4,494,000 87,228,520 19.410 17.90 17.88 17.90 17.40 18.16 4,886,030 17.853 3.51%
2021-05-13 0 18.80 18.80 18.94 18.44 20.30 12,488,369 243,309,585 19.483 17.29 17.29 17.42 16.96 18.67 13,577,781 17.920 -2.08%
2021-05-12 0 19.20 19.18 19.20 18.28 19.68 12,902,360 245,367,190 19.017 17.66 17.64 17.66 16.81 18.10 14,027,886 17.491 6.55%
2021-05-11 0 18.02 18.00 18.02 17.20 18.18 8,573,000 152,248,940 17.759 16.57 16.56 16.57 15.82 16.72 9,320,858 16.334 -1.42%
2021-05-10 0 18.28 18.26 18.28 17.60 18.42 10,383,500 187,150,832 18.024 16.81 16.79 16.81 16.19 16.94 11,289,296 16.578 4.34%
2021-05-07 0 17.52 17.50 17.52 17.50 19.20 21,491,558 387,951,643 18.051 16.11 16.10 16.11 16.10 17.66 23,366,356 16.603 -9.03%
2021-05-06 0 19.26 19.20 19.26 18.60 20.80 16,467,469 318,065,933 19.315 17.71 17.66 17.71 17.11 19.13 17,903,995 17.765 -6.05%
2021-05-05 0 20.50 20.50 20.55 20.05 21.55 7,552,320 155,832,022 20.634 18.86 18.86 18.90 18.44 19.82 8,211,140 18.978 -7.24%
2021-05-04 0 22.10 22.05 22.10 21.90 23.20 4,319,000 96,037,793 22.236 20.33 20.28 20.33 20.14 21.34 4,695,764 20.452 -4.33%
2021-05-03 0 23.10 23.05 23.10 22.90 24.00 1,970,000 45,579,361 23.137 21.25 21.20 21.25 21.06 22.07 2,141,851 21.280 -3.75%
2021-04-30 0 24.00 24.00 24.05 22.90 24.10 7,173,000 168,712,266 23.521 22.07 22.07 22.12 21.06 22.17 7,798,730 21.633 -0.41%
2021-04-29 0 24.10 24.05 24.10 22.85 24.50 6,064,948 144,580,678 23.839 22.17 22.12 22.17 21.02 22.53 6,594,019 21.926 2.55%
2021-04-28 0 23.50 23.45 23.50 22.65 23.60 3,776,254 87,742,836 23.235 21.61 21.57 21.61 20.83 21.71 4,105,672 21.371 2.84%
2021-04-27 0 22.85 22.85 22.90 22.60 24.00 7,538,486 172,574,071 22.892 21.02 21.02 21.06 20.79 22.07 8,196,099 21.056 -4.79%
2021-04-26 0 24.00 23.95 24.00 23.90 25.60 4,123,144 101,561,281 24.632 22.07 22.03 22.07 21.98 23.55 4,482,823 22.656 -5.33%
2021-04-23 0 25.35 25.05 25.35 23.85 25.80 8,216,180 206,630,721 25.149 23.32 23.04 23.32 21.94 23.73 8,932,911 23.131 4.11%
2021-04-22 0 24.35 24.30 24.35 23.95 24.85 4,873,850 118,957,968 24.407 22.40 22.35 22.40 22.03 22.86 5,299,016 22.449 1.46%
2021-04-21 0 24.00 24.00 24.30 24.00 25.45 3,821,656 93,489,536 24.463 22.07 22.07 22.35 22.07 23.41 4,155,035 22.500 -2.83%
2021-04-20 0 24.70 24.70 24.75 24.45 25.50 6,013,944 149,808,012 24.910 22.72 22.72 22.76 22.49 23.45 6,538,565 22.911 -1.00%
2021-04-19 0 24.95 24.95 25.10 23.50 25.50 6,050,484 150,945,102 24.948 22.95 22.95 23.09 21.61 23.45 6,578,293 22.946 4.83%
2021-04-16 0 23.80 23.60 23.80 23.15 24.10 12,527,703 296,614,064 23.677 21.89 21.71 21.89 21.29 22.17 13,620,546 21.777 1.28%
2021-04-15 0 23.50 23.50 23.65 23.10 24.40 2,689,313 63,178,975 23.493 21.61 21.61 21.75 21.25 22.44 2,923,913 21.608 -1.88%
2021-04-14 0 23.95 23.80 23.95 22.45 24.15 4,911,000 115,963,450 23.613 22.03 21.89 22.03 20.65 22.21 5,339,407 21.718 7.16%
2021-04-13 0 22.35 22.25 22.35 22.00 23.65 7,077,507 158,862,304 22.446 20.56 20.46 20.56 20.23 21.75 7,694,907 20.645 -3.66%
2021-04-12 0 23.20 23.15 23.20 23.10 25.30 5,516,000 131,211,575 23.788 21.34 21.29 21.34 21.25 23.27 5,997,184 21.879 -6.26%
2021-04-09 0 24.75 24.60 24.75 24.45 26.05 6,785,000 171,575,436 25.288 22.76 22.63 22.76 22.49 23.96 7,376,884 23.259 1.85%
2021-04-08 0 24.30 24.30 24.35 24.15 25.70 5,042,500 124,208,806 24.632 22.35 22.35 22.40 22.21 23.64 5,482,378 22.656 -5.08%
2021-04-07 0 25.60 25.55 25.60 25.00 26.20 9,124,002 232,512,756 25.484 23.55 23.50 23.55 22.99 24.10 9,919,926 23.439 0.39%
2021-04-01 0 25.50 25.25 25.50 23.55 25.50 10,144,212 252,996,056 24.940 23.45 23.22 23.45 21.66 23.45 11,029,134 22.939 8.28%
2021-03-31 0 23.55 23.50 23.55 22.65 23.75 8,477,640 197,587,113 23.307 21.66 21.61 21.66 20.83 21.84 9,217,180 21.437 1.29%
2021-03-30 0 23.25 23.25 23.35 21.85 23.65 9,470,150 217,305,857 22.946 21.38 21.38 21.48 20.10 21.75 10,296,270 21.105 2.20%
2021-03-29 0 22.75 22.30 22.75 22.10 23.30 3,831,000 86,630,783 22.613 20.92 20.51 20.92 20.33 21.43 4,165,194 20.799 1.79%
2021-03-26 0 22.35 22.35 22.60 21.55 23.35 5,434,000 123,353,650 22.700 20.56 20.56 20.79 19.82 21.48 5,908,030 20.879 4.68%
2021-03-25 0 21.35 21.30 21.40 20.75 22.15 11,503,259 245,840,181 21.371 19.64 19.59 19.68 19.09 20.37 12,506,736 19.657 -3.61%
2021-03-24 0 22.15 22.15 22.25 21.55 23.25 7,391,338 163,021,142 22.056 20.37 20.37 20.46 19.82 21.38 8,036,115 20.286 -5.74%
2021-03-23 0 23.50 23.50 23.55 22.55 24.70 5,033,700 118,449,359 23.531 21.61 21.61 21.66 20.74 22.72 5,472,810 21.643 -1.88%
2021-03-22 0 23.95 23.90 23.95 22.95 24.20 4,167,256 99,020,479 23.762 22.03 21.98 22.03 21.11 22.26 4,530,783 21.855 4.36%
2021-03-19 0 22.95 22.95 23.00 22.95 24.65 7,774,397 181,478,682 23.343 21.11 21.11 21.15 21.11 22.67 8,452,590 21.470 -6.90%
2021-03-18 0 24.65 24.65 24.75 24.50 25.50 2,437,000 60,670,975 24.896 22.67 22.67 22.76 22.53 23.45 2,649,590 22.898 -2.95%
2021-03-17 0 25.40 25.25 25.40 25.10 26.10 4,225,526 107,740,538 25.498 23.36 23.22 23.36 23.09 24.01 4,594,136 23.452 1.80%
2021-03-16 0 24.95 24.95 25.00 24.30 25.60 2,275,000 56,851,650 24.990 22.95 22.95 22.99 22.35 23.55 2,473,458 22.985 1.01%
2021-03-15 0 24.70 24.65 24.70 24.50 25.50 4,953,722 122,844,202 24.798 22.72 22.67 22.72 22.53 23.45 5,385,856 22.809 1.02%
2021-03-12 0 24.45 24.25 24.45 24.10 25.60 5,202,887 129,692,238 24.927 22.49 22.30 22.49 22.17 23.55 5,656,756 22.927 1.03%
2021-03-11 0 24.20 24.10 24.20 22.85 24.40 8,436,571 201,770,464 23.916 22.26 22.17 22.26 21.02 22.44 9,172,528 21.997 6.37%
2021-03-10 0 22.75 22.75 22.80 22.35 23.80 7,634,800 176,657,455 23.139 20.92 20.92 20.97 20.56 21.89 8,300,815 21.282 5.32%
2021-03-09 0 21.60 21.55 21.65 20.00 23.20 18,244,456 397,506,640 21.788 19.87 19.82 19.91 18.40 21.34 19,835,995 20.040 1.17%
2021-03-08 0 21.35 21.35 21.40 19.92 23.80 21,829,031 467,964,463 21.438 19.64 19.64 19.68 18.32 21.89 23,733,268 19.718 -6.36%
2021-03-05 0 22.80 22.75 22.80 21.35 23.90 21,218,103 483,986,850 22.810 20.97 20.92 20.97 19.64 21.98 23,069,046 20.980 -1.72%
2021-03-04 0 23.20 23.20 23.25 23.00 25.90 19,466,801 466,194,729 23.948 21.34 21.34 21.38 21.15 23.82 21,164,971 22.027 -12.95%
2021-03-03 0 26.65 26.60 26.65 25.60 27.35 11,505,800 301,112,417 26.171 24.51 24.47 24.51 23.55 25.16 12,509,499 24.071 -2.74%
2021-03-02 0 27.40 27.10 27.40 26.95 29.80 13,975,044 390,222,098 27.923 25.20 24.93 25.20 24.79 27.41 15,194,145 25.682 -5.52%
2021-03-01 0 29.00 28.95 29.00 28.10 30.30 9,498,537 274,946,221 28.946 26.67 26.63 26.67 25.85 27.87 10,327,134 26.624 0.00%
2021-02-26 0 29.00 29.00 29.05 28.45 29.60 11,478,020 332,342,858 28.955 26.67 26.67 26.72 26.17 27.23 12,479,295 26.632 -7.20%
2021-02-25 0 31.25 31.10 31.25 29.25 31.50 7,922,484 242,931,294 30.664 28.74 28.60 28.74 26.90 28.97 8,613,595 28.203 5.57%
2021-02-24 0 29.60 29.30 29.60 28.00 31.65 14,230,372 415,528,133 29.200 27.23 26.95 27.23 25.75 29.11 15,471,746 26.857 -5.13%
2021-02-23 0 31.20 31.10 31.20 29.15 32.00 13,182,278 404,352,299 30.674 28.70 28.60 28.70 26.81 29.43 14,332,223 28.213 -3.70%
2021-02-22 0 32.40 32.20 32.40 32.15 34.80 7,554,645 249,023,890 32.963 29.80 29.62 29.80 29.57 32.01 8,213,668 30.318 -4.14%
2021-02-19 0 33.80 33.75 33.80 31.70 34.00 7,982,906 261,401,626 32.745 31.09 31.04 31.09 29.16 31.27 8,679,288 30.118 0.15%
2021-02-18 0 33.75 33.75 33.80 33.20 36.80 10,213,701 352,168,078 34.480 31.04 31.04 31.09 30.54 33.85 11,104,684 31.713 -6.77%
2021-02-17 0 36.20 36.15 36.20 34.80 36.50 5,499,091 196,249,580 35.688 33.30 33.25 33.30 32.01 33.57 5,978,799 32.824 0.56%
2021-02-16 0 36.00 36.00 36.05 34.15 37.30 17,784,000 638,102,170 35.881 33.11 33.11 33.16 31.41 34.31 19,335,372 33.002 6.51%
2021-02-11 0 33.80 33.80 33.85 33.70 34.60 2,115,469 71,810,967 33.946 31.09 31.09 31.13 31.00 31.82 2,300,010 31.222 -0.59%
2021-02-10 0 34.00 33.95 34.00 32.90 34.20 6,263,102 211,302,524 33.738 31.27 31.23 31.27 30.26 31.46 6,809,458 31.031 1.64%
2021-02-09 0 33.45 33.45 33.50 33.10 34.40 9,203,246 310,278,005 33.714 30.77 30.77 30.81 30.44 31.64 10,006,083 31.009 1.36%
2021-02-08 0 33.00 32.95 33.00 31.10 33.20 8,388,132 271,933,869 32.419 30.35 30.31 30.35 28.60 30.54 9,119,863 29.818 0.76%
2021-02-05 0 32.75 32.60 32.80 32.05 33.85 6,425,700 209,915,585 32.668 30.12 29.98 30.17 29.48 31.13 6,986,240 30.047 -1.80%
2021-02-04 0 33.35 33.30 33.40 32.85 34.15 8,458,700 283,647,860 33.533 30.67 30.63 30.72 30.21 31.41 9,196,587 30.843 0.00%
2021-02-03 0 33.35 33.30 33.35 32.80 35.10 9,481,739 318,847,091 33.628 30.67 30.63 30.67 30.17 32.28 10,308,870 30.929 -2.20%
2021-02-02 0 34.10 34.00 34.10 32.10 34.15 13,383,295 449,671,393 33.600 31.36 31.27 31.36 29.52 31.41 14,550,775 30.904 7.57%
2021-02-01 0 31.70 31.60 31.70 30.70 32.10 6,970,656 219,279,284 31.458 29.16 29.06 29.16 28.24 29.52 7,578,735 28.933 -0.94%
2021-01-29 0 32.00 31.80 32.00 31.10 33.30 9,777,876 311,913,581 31.900 29.43 29.25 29.43 28.60 30.63 10,630,841 29.340 0.47%
2021-01-28 0 31.85 31.55 31.85 30.80 32.70 11,299,400 358,975,960 31.770 29.29 29.02 29.29 28.33 30.08 12,285,093 29.220 -1.55%
2021-01-27 0 32.35 32.25 32.35 30.05 33.60 13,107,821 417,057,380 31.817 29.75 29.66 29.75 27.64 30.90 14,251,271 29.265 -2.85%
2021-01-26 0 33.30 33.30 33.35 33.20 35.00 12,014,069 407,672,274 33.933 30.63 30.63 30.67 30.54 32.19 13,062,106 31.210 -1.04%
2021-01-25 0 33.65 33.60 33.65 32.70 34.30 12,792,607 427,102,586 33.387 30.95 30.90 30.95 30.08 31.55 13,908,559 30.708 0.15%
2021-01-22 0 33.60 33.60 33.65 33.25 36.00 18,689,345 646,092,179 34.570 30.90 30.90 30.95 30.58 33.11 20,319,694 31.796 1.82%
2021-01-21 0 33.00 33.00 33.20 32.55 34.00 13,194,026 439,365,448 33.300 30.35 30.35 30.54 29.94 31.27 14,344,996 30.628 0.30%
2021-01-20 0 32.90 32.70 32.90 31.80 33.45 18,812,200 611,289,468 32.494 30.26 30.08 30.26 29.25 30.77 20,453,266 29.887 4.11%
2021-01-19 0 31.60 31.55 31.60 31.50 34.50 13,048,666 420,743,336 32.244 29.06 29.02 29.06 28.97 31.73 14,186,955 29.657 -2.77%
2021-01-18 0 32.50 32.45 32.50 29.90 32.85 13,804,564 443,227,793 32.107 29.89 29.85 29.89 27.50 30.21 15,008,793 29.531 8.33%
2021-01-15 0 30.00 29.90 30.00 28.90 31.00 14,931,732 442,646,672 29.645 27.59 27.50 27.59 26.58 28.51 16,234,289 27.266 -3.23%
2021-01-14 0 31.00 30.95 31.05 30.10 33.40 19,975,666 619,218,153 30.999 28.51 28.47 28.56 27.68 30.72 21,718,226 28.511 -5.92%
2021-01-13 0 32.95 32.80 33.00 32.60 34.20 10,621,886 354,106,577 33.337 30.31 30.17 30.35 29.98 31.46 11,548,477 30.663 -0.60%
2021-01-12 0 33.15 33.15 33.20 32.60 34.90 14,286,586 480,804,586 33.654 30.49 30.49 30.54 29.98 32.10 15,532,864 30.954 -1.34%
2021-01-11 0 33.60 33.55 33.60 33.00 36.60 18,971,522 646,165,695 34.060 30.90 30.86 30.90 30.35 33.66 20,626,486 31.327 -7.95%
2021-01-08 0 36.50 36.50 36.55 36.20 40.05 17,507,527 651,669,748 37.222 33.57 33.57 33.62 33.30 36.84 19,034,781 34.236 -3.31%
2021-01-07 0 37.75 37.70 37.75 34.50 37.95 17,959,926 654,331,437 36.433 34.72 34.68 34.72 31.73 34.91 19,526,645 33.510 9.74%
2021-01-06 0 34.40 34.30 34.40 32.75 35.00 12,516,134 423,558,185 33.841 31.64 31.55 31.64 30.12 32.19 13,607,968 31.126 -1.71%
2021-01-05 0 35.00 34.90 35.00 34.05 35.55 12,133,240 423,859,768 34.934 32.19 32.10 32.19 31.32 32.70 13,191,673 32.131 -0.28%
2021-01-04 0 35.10 35.00 35.10 32.10 35.10 13,946,757 473,941,557 33.982 32.28 32.19 32.28 29.52 32.28 15,163,390 31.256 7.50%
2020-12-31 0 32.65 32.65 32.70 32.00 34.85 18,385,783 607,944,004 33.066 30.03 30.03 30.08 29.43 32.05 19,989,651 30.413 5.66%
2020-12-30 0 30.90 30.90 30.95 28.65 30.90 15,331,161 462,600,525 30.174 28.42 28.42 28.47 26.35 28.42 16,668,562 27.753 5.64%
2020-12-29 0 29.25 29.20 29.25 28.65 31.30 13,543,500 399,972,975 29.533 26.90 26.86 26.90 26.35 28.79 14,724,956 27.163 -5.65%
2020-12-28 0 31.00 31.00 31.30 30.00 31.70 9,480,016 292,652,782 30.871 28.51 28.51 28.79 27.59 29.16 10,306,997 28.394 0.32%
2020-12-24 0 30.90 30.80 30.90 29.00 31.50 10,250,002 313,434,287 30.579 28.42 28.33 28.42 26.67 28.97 11,144,152 28.125 0.16%
2020-12-23 0 30.85 30.80 30.85 27.60 31.75 22,981,398 689,552,143 30.005 28.37 28.33 28.37 25.39 29.20 24,986,161 27.597 15.11%
2020-12-22 0 26.80 26.75 26.80 26.10 28.50 16,323,839 443,723,177 27.183 24.65 24.60 24.65 24.01 26.21 17,747,835 25.002 -3.25%
2020-12-21 0 27.70 27.55 27.70 24.95 27.95 23,097,645 625,374,029 27.075 25.48 25.34 25.48 22.95 25.71 25,112,548 24.903 13.06%
2020-12-18 0 24.50 24.50 24.65 21.75 25.15 33,039,046 791,289,132 23.950 22.53 22.53 22.67 20.00 23.13 35,921,179 22.028 8.89%
2020-12-17 0 22.50 22.50 22.55 19.64 22.50 39,367,839 828,584,248 21.047 20.69 20.69 20.74 18.06 20.69 42,802,059 19.359 5.88%
2020-12-16 0 21.25 21.20 21.25 20.60 25.50 40,237,442 911,360,463 22.650 19.55 19.50 19.55 18.95 23.45 43,747,521 20.832 -11.27%
2020-12-15 0 23.95 23.90 23.95 22.70 24.25 15,105,100 355,894,800 23.561 22.03 21.98 22.03 20.88 22.30 16,422,780 21.671 1.91%
2020-12-14 0 23.50 23.45 23.50 21.65 23.85 21,688,200 497,788,970 22.952 21.61 21.57 21.61 19.91 21.94 23,580,152 21.111 10.59%
2020-12-11 0 21.25 21.20 21.25 20.80 21.70 3,961,500 84,246,325 21.266 19.55 19.50 19.55 19.13 19.96 4,307,078 19.560 1.19%
2020-12-10 0 21.00 20.95 21.05 20.10 21.40 7,614,500 159,589,100 20.959 19.32 19.27 19.36 18.49 19.68 8,278,744 19.277 2.94%
2020-12-09 0 20.40 20.35 20.40 20.15 21.75 7,239,086 148,180,055 20.469 18.76 18.72 18.76 18.53 20.00 7,870,581 18.827 -4.23%
2020-12-08 0 21.30 21.25 21.30 20.65 21.80 7,479,000 159,670,099 21.349 19.59 19.55 19.59 18.99 20.05 8,131,424 19.636 3.65%
2020-12-07 0 20.55 20.45 20.55 20.05 20.80 5,617,300 114,395,960 20.365 18.90 18.81 18.90 18.44 19.13 6,107,320 18.731 2.49%
2020-12-04 0 20.05 20.00 20.05 19.68 21.00 10,642,000 212,437,210 19.962 18.44 18.40 18.44 18.10 19.32 11,570,346 18.360 -2.67%
2020-12-03 0 20.60 20.55 20.60 20.30 21.65 7,093,312 147,833,724 20.841 18.95 18.90 18.95 18.67 19.91 7,712,091 19.169 -2.37%
2020-12-02 0 21.10 21.10 21.15 21.00 22.85 9,297,094 202,424,946 21.773 19.41 19.41 19.45 19.32 21.02 10,108,118 20.026 -6.22%
2020-12-01 0 22.50 22.50 22.55 21.15 22.55 8,968,000 198,412,725 22.125 20.69 20.69 20.74 19.45 20.74 9,750,316 20.349 3.93%
2020-11-30 0 21.65 21.55 21.65 20.45 21.65 12,587,897 266,392,866 21.163 19.91 19.82 19.91 18.81 19.91 13,685,991 19.465 5.35%
2020-11-27 0 20.55 20.50 20.55 20.50 21.65 7,484,330 156,475,294 20.907 18.90 18.86 18.90 18.86 19.91 8,137,219 19.230 -5.30%
2020-11-26 0 21.70 21.65 21.70 20.80 22.15 4,740,073 101,467,523 21.406 19.96 19.91 19.96 19.13 20.37 5,153,569 19.689 -0.23%
2020-11-25 0 21.75 21.70 21.75 21.25 23.20 10,434,668 231,527,507 22.188 20.00 19.96 20.00 19.55 21.34 11,344,927 20.408 -1.58%
2020-11-24 0 22.10 22.10 22.15 21.80 24.00 11,073,810 249,211,663 22.505 20.33 20.33 20.37 20.05 22.07 12,039,824 20.699 -2.21%
2020-11-23 0 22.60 22.55 22.60 21.15 22.60 14,885,452 328,496,167 22.068 20.79 20.74 20.79 19.45 20.79 16,183,972 20.298 11.33%
2020-11-20 0 20.30 20.30 20.35 20.20 20.80 7,464,000 153,117,832 20.514 18.67 18.67 18.72 18.58 19.13 8,115,116 18.868 1.70%
2020-11-19 0 19.96 19.96 20.00 19.92 20.80 16,944,000 343,320,085 20.262 18.36 18.36 18.40 18.32 19.13 18,422,095 18.636 -2.16%
2020-11-18 0 20.40 20.35 20.40 19.68 20.50 8,838,130 178,786,702 20.229 18.76 18.72 18.76 18.10 18.86 9,609,117 18.606 4.08%
2020-11-17 0 19.60 19.60 19.62 18.94 20.10 13,046,800 252,386,796 19.345 18.03 18.03 18.05 17.42 18.49 14,184,926 17.793 -1.11%
2020-11-16 0 19.82 19.82 19.84 19.48 20.90 11,609,200 229,894,826 19.803 18.23 18.23 18.25 17.92 19.22 12,621,919 18.214 -3.32%
2020-11-13 0 20.50 20.45 20.50 19.80 21.10 11,227,000 228,792,036 20.379 18.86 18.81 18.86 18.21 19.41 12,206,378 18.744 0.00%
2020-11-12 0 20.50 20.45 20.50 20.05 20.95 11,234,140 230,114,031 20.484 18.86 18.81 18.86 18.44 19.27 12,214,141 18.840 5.13%
2020-11-11 0 19.50 19.50 19.56 19.48 21.15 26,572,603 531,317,818 19.995 17.94 17.94 17.99 17.92 19.45 28,890,641 18.391 -9.09%
2020-11-10 0 21.45 21.45 21.55 20.65 22.95 16,625,045 361,639,904 21.753 19.73 19.73 19.82 18.99 21.11 18,075,317 20.007 -5.71%
2020-11-09 0 22.75 22.70 22.75 21.45 23.40 22,072,000 498,624,577 22.591 20.92 20.88 20.92 19.73 21.52 23,997,432 20.778 5.57%
2020-11-06 0 21.55 21.50 21.55 20.80 23.00 19,164,836 414,514,770 21.629 19.82 19.77 19.82 19.13 21.15 20,836,664 19.894 0.70%
2020-11-05 0 21.40 21.30 21.40 20.00 22.00 28,152,000 585,688,400 20.805 19.68 19.59 19.68 18.40 20.23 30,607,816 19.135 14.07%
2020-11-04 0 18.76 18.76 18.78 18.38 22.00 39,409,800 768,568,865 19.502 17.25 17.25 17.27 16.91 20.23 42,847,680 17.937 -9.59%
2020-11-03 0 20.75 20.75 20.80 20.40 23.80 17,389,250 381,631,982 21.946 19.09 19.09 19.13 18.76 21.89 18,906,186 20.186 -10.37%
2020-11-02 0 23.15 23.15 23.20 22.90 24.50 14,824,000 349,910,650 23.604 21.29 21.29 21.34 21.06 22.53 16,117,159 21.710 0.43%
2020-10-30 0 23.05 23.05 23.10 23.05 25.45 17,785,052 429,631,727 24.157 21.20 21.20 21.25 21.20 23.41 19,336,516 22.219 -7.06%
2020-10-29 0 24.80 24.75 24.80 21.80 25.45 20,499,516 502,413,129 24.509 22.81 22.76 22.81 20.05 23.41 22,287,774 22.542 9.73%
2020-10-28 0 22.60 22.55 22.60 21.20 23.30 16,183,075 364,501,520 22.524 20.79 20.74 20.79 19.50 21.43 17,594,792 20.716 1.35%
2020-10-27 0 22.30 22.25 22.30 20.35 22.75 14,871,312 320,154,659 21.528 20.51 20.46 20.51 18.72 20.92 16,168,598 19.801 5.69%
2020-10-23 0 21.10 21.10 21.15 20.45 21.80 8,640,200 183,289,715 21.214 19.41 19.41 19.45 18.81 20.05 9,393,920 19.512 0.48%
2020-10-22 0 21.00 20.95 21.00 19.80 21.70 14,583,498 301,333,829 20.663 19.32 19.27 19.32 18.21 19.96 15,855,677 19.005 -5.41%
2020-10-21 0 22.20 22.10 22.20 21.05 23.10 10,849,161 235,826,176 21.737 20.42 20.33 20.42 19.36 21.25 11,795,578 19.993 1.14%
2020-10-20 0 21.95 21.90 21.95 20.05 22.00 11,926,616 254,018,568 21.299 20.19 20.14 20.19 18.44 20.23 12,967,024 19.590 10.08%
2020-10-19 0 19.94 19.94 19.96 19.80 23.35 22,610,424 465,833,217 20.603 18.34 18.34 18.36 18.21 21.48 24,582,825 18.950 -9.77%
2020-10-16 0 22.10 22.00 22.10 21.50 23.60 15,189,132 338,304,906 22.273 20.33 20.23 20.33 19.77 21.71 16,514,143 20.486 -4.33%
2020-10-15 0 23.10 23.10 23.15 22.20 25.85 21,985,900 518,212,248 23.570 21.25 21.25 21.29 20.42 23.78 23,903,821 21.679 -9.06%
2020-10-14 0 25.40 25.15 25.40 24.50 26.65 18,121,100 466,782,160 25.759 23.36 23.13 23.36 22.53 24.51 19,701,879 23.692 -0.69%
2020-10-12 0 25.65 25.50 25.65 25.00 26.90 14,492,600 375,301,480 25.896 23.52 23.39 23.52 22.93 24.67 15,802,439 23.750 0.98%
2020-10-09 0 25.40 25.25 25.40 24.25 28.60 18,715,000 477,370,528 25.507 23.29 23.16 23.29 22.24 26.23 20,406,459 23.393 -10.09%
2020-10-08 0 28.25 28.15 28.25 25.50 28.50 13,096,688 361,432,281 27.597 25.91 25.82 25.91 23.39 26.14 14,280,365 25.310 14.14%
2020-10-07 0 24.75 24.70 24.75 23.50 24.75 8,098,000 195,558,175 24.149 22.70 22.65 22.70 21.55 22.70 8,829,896 22.147 1.02%
2020-10-06 0 24.50 24.45 24.50 23.05 25.60 14,645,296 353,671,089 24.149 22.47 22.42 22.47 21.14 23.48 15,968,936 22.147 1.45%
2020-10-05 0 24.15 24.05 24.15 19.70 24.20 16,026,219 356,193,171 22.226 22.15 22.06 22.15 18.07 22.19 17,474,667 20.383 17.52%
2020-09-30 0 20.55 20.50 20.55 18.86 20.70 11,344,302 223,999,555 19.746 18.85 18.80 18.85 17.30 18.98 12,369,599 18.109 10.25%
2020-09-29 0 18.64 18.58 18.64 17.60 18.72 7,205,842 131,456,451 18.243 17.09 17.04 17.09 16.14 17.17 7,857,105 16.731 6.76%
2020-09-28 0 17.46 17.42 17.46 16.48 17.88 10,576,410 184,640,725 17.458 16.01 15.98 16.01 15.11 16.40 11,532,305 16.011 6.59%
2020-09-25 0 16.38 16.30 16.38 15.88 17.48 7,926,000 130,575,030 16.474 15.02 14.95 15.02 14.56 16.03 8,642,351 15.109 -4.10%
2020-09-24 0 17.08 17.06 17.08 16.68 17.78 16,635,000 285,510,220 17.163 15.66 15.65 15.66 15.30 16.31 18,138,469 15.741 1.67%
2020-09-23 0 16.80 16.76 16.80 15.66 16.80 9,547,496 156,732,113 16.416 15.41 15.37 15.41 14.36 15.41 10,410,398 15.055 8.53%
2020-09-22 0 15.48 15.46 15.48 15.36 16.70 8,304,000 130,938,820 15.768 14.20 14.18 14.20 14.09 15.32 9,054,514 14.461 -3.49%
2020-09-21 0 16.04 16.02 16.04 15.64 18.04 16,416,290 275,051,099 16.755 14.71 14.69 14.71 14.34 16.54 17,899,992 15.366 -7.50%
2020-09-18 0 17.34 17.22 17.34 15.50 17.48 38,584,978 658,420,706 17.064 15.90 15.79 15.90 14.22 16.03 42,072,284 15.650 10.45%
2020-09-17 0 15.70 15.68 15.70 15.14 16.30 17,084,879 267,622,282 15.664 14.40 14.38 14.40 13.89 14.95 18,629,008 14.366 5.23%
2020-09-16 0 14.92 14.92 15.10 14.00 16.00 18,509,890 282,657,836 15.271 13.68 13.68 13.85 12.84 14.67 20,182,812 14.005 6.72%
2020-09-15 0 13.98 13.96 13.98 13.52 14.10 4,288,000 59,402,598 13.853 12.82 12.80 12.82 12.40 12.93 4,675,549 12.705 -0.29%
2020-09-14 0 14.02 13.98 14.02 13.38 14.52 13,928,000 194,697,044 13.979 12.86 12.82 12.86 12.27 13.32 15,186,811 12.820 7.85%
2020-09-11 0 13.00 12.94 13.00 11.24 13.00 8,760,000 107,145,040 12.231 11.92 11.87 11.92 10.31 11.92 9,551,728 11.217 14.44%
2020-09-10 0 11.36 11.34 11.36 11.28 12.62 10,059,000 117,244,507 11.656 10.42 10.40 10.42 10.35 11.57 10,968,131 10.690 -5.18%
2020-09-09 0 11.98 11.98 12.00 11.66 12.48 6,400,000 76,507,460 11.954 10.99 10.99 11.01 10.69 11.45 6,978,431 10.963 -2.60%
2020-09-08 0 12.30 12.30 12.36 11.82 12.68 5,456,832 66,893,838 12.259 11.28 11.28 11.34 10.84 11.63 5,950,020 11.243 0.82%
2020-09-07 0 12.20 12.18 12.20 12.14 13.36 6,207,000 78,098,716 12.582 11.19 11.17 11.19 11.13 12.25 6,767,988 11.539 -6.01%
2020-09-04 0 12.98 12.98 13.04 12.44 13.22 6,826,755 87,987,174 12.889 11.90 11.90 11.96 11.41 12.12 7,443,756 11.820 -2.84%
2020-09-03 0 13.36 13.32 13.38 13.06 13.96 5,789,901 77,922,816 13.458 12.25 12.22 12.27 11.98 12.80 6,313,192 12.343 -3.75%
2020-09-02 0 13.88 13.82 13.88 13.10 14.20 11,868,950 164,711,189 13.878 12.73 12.67 12.73 12.01 13.02 12,941,664 12.727 6.93%
2020-09-01 0 12.98 12.96 12.98 11.52 13.16 11,059,000 137,913,180 12.471 11.90 11.89 11.90 10.57 12.07 12,058,511 11.437 10.19%
2020-08-31 0 11.78 11.68 11.78 11.56 12.04 4,605,000 54,488,200 11.832 10.80 10.71 10.80 10.60 11.04 5,021,199 10.852 2.43%
2020-08-28 0 11.50 11.44 11.50 11.48 12.28 14,425,964 169,883,953 11.776 10.55 10.49 10.55 10.53 11.26 15,729,781 10.800 0.00%
2020-08-27 0 11.50 11.40 11.50 10.82 11.52 6,238,676 70,370,213 11.280 10.55 10.46 10.55 9.923 10.57 6,802,527 10.345 4.17%
2020-08-26 0 11.04 11.04 11.06 10.98 12.10 9,106,392 103,863,399 11.406 10.12 10.12 10.14 10.07 11.10 9,929,427 10.460 -5.32%
2020-08-25 0 11.66 11.64 11.66 11.66 12.22 6,355,844 75,720,332 11.914 10.69 10.68 10.69 10.69 11.21 6,930,284 10.926 1.22%
2020-08-24 0 11.52 11.50 11.52 11.14 11.70 8,062,000 92,223,290 11.439 10.57 10.55 10.57 10.22 10.73 8,790,643 10.491 4.73%
2020-08-21 0 11.00 11.00 11.02 10.78 11.38 7,187,485 79,945,143 11.123 10.09 10.09 10.11 9.886 10.44 7,837,089 10.201 0.73%
2020-08-20 0 10.92 10.80 10.92 10.64 11.22 7,557,850 82,919,150 10.971 10.01 9.905 10.01 9.758 10.29 8,240,928 10.062 0.92%
2020-08-19 0 10.82 10.78 10.82 10.70 11.60 5,472,000 59,826,950 10.933 9.923 9.886 9.923 9.813 10.64 5,966,559 10.027 -4.08%
2020-08-18 0 11.28 11.24 11.28 11.12 11.48 4,537,775 51,284,414 11.302 10.35 10.31 10.35 10.20 10.53 4,947,899 10.365 0.89%
2020-08-17 0 11.18 11.12 11.18 10.86 11.56 9,848,000 108,883,620 11.056 10.25 10.20 10.25 9.960 10.60 10,738,061 10.140 -1.41%
2020-08-14 0 11.34 11.28 11.34 11.00 11.60 6,872,637 77,481,224 11.274 10.40 10.35 10.40 10.09 10.64 7,493,785 10.339 -1.39%
2020-08-13 0 11.50 11.48 11.50 11.18 11.94 8,147,000 93,774,379 11.510 10.55 10.53 10.55 10.25 10.95 8,883,325 10.556 0.17%
2020-08-12 0 11.48 11.44 11.48 10.82 12.00 16,864,000 189,347,438 11.228 10.53 10.49 10.53 9.923 11.01 18,388,166 10.297 -5.90%
2020-08-11 0 12.20 12.12 12.20 12.06 13.04 8,837,316 110,904,644 12.550 11.19 11.12 11.19 11.06 11.96 9,636,032 11.509 -3.17%
2020-08-10 0 12.60 12.60 12.62 12.40 13.06 4,212,118 53,183,727 12.626 11.56 11.56 11.57 11.37 11.98 4,592,809 11.580 -1.87%
2020-08-07 0 12.84 12.84 12.86 12.22 13.10 4,334,000 55,157,700 12.727 11.78 11.78 11.79 11.21 12.01 4,725,706 11.672 -0.62%
2020-08-06 0 12.92 12.90 12.92 12.50 13.34 5,852,958 75,496,903 12.899 11.85 11.83 11.85 11.46 12.23 6,381,948 11.830 -0.62%
2020-08-05 0 13.00 12.98 13.00 12.08 13.16 13,735,264 173,618,368 12.640 11.92 11.90 11.92 11.08 12.07 14,976,655 11.593 2.36%
2020-08-04 0 12.70 12.66 12.70 11.66 12.90 15,435,824 189,577,321 12.282 11.65 11.61 11.65 10.69 11.83 16,830,912 11.264 10.05%
2020-08-03 0 11.54 11.54 11.64 11.40 12.20 13,092,000 153,480,690 11.723 10.58 10.58 10.68 10.46 11.19 14,275,253 10.752 -4.47%
2020-07-31 0 12.08 12.08 12.18 12.06 12.88 5,759,598 71,338,903 12.386 11.08 11.08 11.17 11.06 11.81 6,280,150 11.359 -2.27%
2020-07-30 0 12.36 12.16 12.36 11.76 12.74 7,380,000 90,263,880 12.231 11.34 11.15 11.34 10.79 11.68 8,047,003 11.217 0.32%
2020-07-29 0 12.32 12.30 12.32 11.00 12.38 13,716,161 163,383,603 11.912 11.30 11.28 11.30 10.09 11.35 14,955,826 10.924 8.07%
2020-07-28 0 11.40 11.38 11.44 10.76 11.68 9,053,330 101,050,009 11.162 10.46 10.44 10.49 9.868 10.71 9,871,569 10.236 4.20%
2020-07-27 0 10.94 10.94 11.02 10.50 11.62 11,627,000 128,597,160 11.060 10.03 10.03 10.11 9.630 10.66 12,677,847 10.143 6.42%
2020-07-24 0 10.28 10.28 10.30 10.16 11.58 13,438,995 145,242,083 10.808 9.428 9.428 9.446 9.318 10.62 14,653,610 9.9117 -9.03%
2020-07-23 0 11.30 11.30 11.40 10.36 11.54 13,363,636 147,853,384 11.064 10.36 10.36 10.46 9.501 10.58 14,571,440 10.147 4.63%
2020-07-22 0 10.80 10.80 10.82 10.70 11.62 8,241,455 92,529,834 11.227 9.905 9.905 9.923 9.813 10.66 8,986,317 10.297 -4.09%
2020-07-21 0 11.26 11.24 11.26 10.70 11.44 10,941,000 122,583,400 11.204 10.33 10.31 10.33 9.813 10.49 11,929,846 10.275 5.63%
2020-07-20 0 10.66 10.60 10.72 9.600 10.88 16,992,850 175,526,827 10.330 9.776 9.721 9.831 8.804 9.978 18,528,662 9.4733 11.74%
2020-07-17 0 9.540 9.460 9.540 8.950 9.590 8,307,000 78,111,223 9.4031 8.749 8.676 8.749 8.208 8.795 9,057,786 8.6237 7.80%
2020-07-16 0 8.850 8.840 8.870 8.500 10.34 16,957,859 155,638,656 9.1780 8.116 8.107 8.135 7.795 9.483 18,490,508 8.4172 -10.61%
2020-07-15 0 9.900 9.780 9.910 9.600 10.16 13,601,000 134,636,750 9.8990 9.079 8.969 9.089 8.804 9.318 14,830,257 9.0785 3.34%
2020-07-14 0 9.580 9.580 9.640 9.350 10.00 10,165,000 97,293,330 9.5714 8.786 8.786 8.841 8.575 9.171 11,083,711 8.7780 -5.52%
2020-07-13 0 10.14 10.10 10.14 9.790 10.48 10,169,000 103,081,700 10.137 9.300 9.263 9.300 8.979 9.611 11,088,073 9.2966 4.43%
2020-07-10 0 9.710 9.700 9.710 9.450 10.02 17,263,000 168,771,834 9.7765 8.905 8.896 8.905 8.667 9.189 18,823,228 8.9661 -3.67%
2020-07-09 0 10.08 10.00 10.08 9.600 10.10 14,142,768 140,446,142 9.9306 9.244 9.171 9.244 8.804 9.263 15,420,990 9.1075 5.66%
2020-07-08 0 9.540 9.460 9.540 9.100 9.600 7,759,000 73,553,540 9.4798 8.749 8.676 8.749 8.346 8.804 8,460,257 8.6940 1.92%
2020-07-07 0 9.360 9.360 9.380 9.220 9.920 15,603,906 147,694,096 9.4652 8.584 8.584 8.603 8.456 9.098 17,014,185 8.6806 -1.27%
2020-07-06 0 9.480 9.480 9.490 9.350 9.900 11,565,090 111,301,096 9.6239 8.694 8.694 8.703 8.575 9.079 12,610,341 8.8262 0.64%
2020-07-03 0 9.420 9.420 9.480 8.890 9.600 10,008,991 93,066,175 9.2983 8.639 8.639 8.694 8.153 8.804 10,913,602 8.5275 4.55%
2020-07-02 0 9.010 9.010 9.050 8.520 9.160 14,315,000 128,252,340 8.9593 8.263 8.263 8.300 7.814 8.401 15,608,788 8.2167 7.78%
2020-06-30 0 8.360 8.360 8.380 7.800 8.520 10,510,000 86,710,200 8.2503 7.667 7.667 7.685 7.153 7.814 11,459,893 7.5664 1.95%
2020-06-29 0 8.200 8.200 8.220 7.550 8.280 15,270,687 122,137,022 7.9981 7.520 7.520 7.539 6.924 7.594 16,650,850 7.3352 9.19%
2020-06-26 0 7.510 7.500 7.510 7.340 7.720 2,626,000 19,768,470 7.5280 6.888 6.878 6.888 6.732 7.080 2,863,338 6.9040 0.00%
2020-06-24 0 7.510 7.500 7.510 7.000 7.590 5,005,405 36,773,845 7.3468 6.888 6.878 6.888 6.420 6.961 5,457,793 6.7379 7.13%
2020-06-23 0 7.010 7.000 7.010 6.560 7.040 2,694,000 18,485,820 6.8618 6.429 6.420 6.429 6.016 6.456 2,937,483 6.2931 4.32%
2020-06-22 0 6.720 6.710 6.720 6.700 6.930 3,444,000 23,394,420 6.7928 6.163 6.154 6.163 6.145 6.356 3,755,268 6.2298 -3.03%
2020-06-19 0 6.930 6.880 6.930 6.660 7.050 10,484,800 72,564,716 6.9209 6.356 6.310 6.356 6.108 6.466 11,432,415 6.3473 1.32%
2020-06-18 0 6.840 6.800 6.840 6.580 6.920 5,307,000 36,109,170 6.8041 6.273 6.236 6.273 6.035 6.346 5,786,646 6.2401 1.33%
2020-06-17 0 6.750 6.640 6.750 6.510 6.760 4,960,200 32,893,034 6.6314 6.191 6.090 6.191 5.970 6.200 5,408,502 6.0817 2.43%
2020-06-16 0 6.590 6.590 6.600 6.200 6.690 7,644,000 49,746,340 6.5079 6.044 6.044 6.053 5.686 6.135 8,334,864 5.9685 8.03%
2020-06-15 0 6.100 6.100 6.110 5.940 6.350 7,752,000 47,230,738 6.0927 5.594 5.594 5.604 5.448 5.824 8,452,625 5.5877 -4.24%
2020-06-12 0 6.370 6.310 6.370 5.990 6.370 4,581,000 28,434,176 6.2070 5.842 5.787 5.842 5.493 5.842 4,995,030 5.6925 1.92%
2020-06-11 0 6.250 6.250 6.270 6.240 6.700 4,466,000 28,802,390 6.4493 5.732 5.732 5.750 5.723 6.145 4,869,637 5.9147 -2.19%
2020-06-10 0 6.390 6.300 6.390 6.220 6.410 5,312,000 33,413,520 6.2902 5.860 5.778 5.860 5.704 5.879 5,792,098 5.7688 -0.31%
2020-06-09 0 6.410 6.400 6.460 6.370 6.550 6,457,000 41,789,590 6.4720 5.879 5.870 5.925 5.842 6.007 7,040,583 5.9355 2.23%
2020-06-08 0 6.270 6.230 6.270 5.940 6.470 9,199,000 57,919,931 6.2963 5.750 5.714 5.750 5.448 5.934 10,030,404 5.7744 4.85%
2020-06-05 0 5.980 5.940 5.980 5.860 6.100 3,553,000 21,203,470 5.9678 5.484 5.448 5.484 5.374 5.594 3,874,120 5.4731 1.70%
2020-06-04 0 5.880 5.880 5.900 5.820 6.180 5,373,000 32,022,750 5.9599 5.393 5.393 5.411 5.338 5.668 5,858,611 5.4659 -3.29%
2020-06-03 0 6.080 6.060 6.080 6.000 6.290 4,733,000 29,012,030 6.1297 5.576 5.558 5.576 5.503 5.769 5,160,768 5.6216 -1.30%
2020-06-02 0 6.160 6.130 6.160 6.090 6.330 4,594,686 28,352,971 6.1708 5.649 5.622 5.649 5.585 5.805 5,009,953 5.6593 0.82%
2020-06-01 0 6.110 6.060 6.110 5.750 6.150 9,516,000 57,501,390 6.0426 5.604 5.558 5.604 5.273 5.640 10,376,055 5.5417 7.38%
2020-05-29 0 5.690 5.650 5.690 5.590 5.810 3,529,000 19,955,750 5.6548 5.218 5.182 5.218 5.127 5.328 3,847,951 5.1861 -0.52%
2020-05-28 0 5.720 5.680 5.720 5.520 5.850 11,625,000 66,288,930 5.7023 5.246 5.209 5.246 5.062 5.365 12,675,666 5.2296 2.51%
2020-05-27 0 5.580 5.580 5.620 5.580 5.760 3,009,000 16,979,340 5.6429 5.117 5.117 5.154 5.117 5.283 3,280,953 5.1751 -2.96%
2020-05-26 0 5.750 5.730 5.750 5.570 5.880 7,326,000 41,905,470 5.7201 5.273 5.255 5.273 5.108 5.393 7,988,123 5.2460 3.79%
2020-05-25 0 5.540 5.540 5.550 5.280 5.570 6,276,020 34,167,679 5.4442 5.081 5.081 5.090 4.842 5.108 6,843,246 4.9929 -0.18%
2020-05-22 0 5.550 5.520 5.550 5.380 6.040 17,916,688 100,727,386 5.6220 5.090 5.062 5.090 4.934 5.539 19,535,996 5.1560 -7.50%
2020-05-21 0 6.000 5.980 6.000 5.500 6.050 18,308,000 107,222,860 5.8566 5.503 5.484 5.503 5.044 5.549 19,962,675 5.3712 7.72%
2020-05-20 0 5.570 5.500 5.580 5.460 5.700 3,425,000 19,015,500 5.5520 5.108 5.044 5.117 5.007 5.228 3,734,551 5.0918 0.18%
2020-05-19 0 5.560 5.520 5.570 5.460 5.810 8,770,000 49,304,910 5.6220 5.099 5.062 5.108 5.007 5.328 9,562,632 5.1560 3.93%
2020-05-18 0 5.350 5.350 5.360 5.230 5.530 8,098,000 43,144,560 5.3278 4.907 4.907 4.916 4.796 5.072 8,829,896 4.8862 -1.29%
2020-05-15 0 5.420 5.380 5.420 5.250 5.510 6,497,020 34,664,396 5.3354 4.971 4.934 4.971 4.815 5.053 7,084,220 4.8932 0.37%
2020-05-14 0 5.400 5.380 5.400 5.330 5.580 7,232,000 39,172,000 5.4165 4.952 4.934 4.952 4.888 5.117 7,885,627 4.9675 -3.23%
2020-05-13 0 5.580 5.580 5.600 5.560 5.780 4,041,000 22,813,210 5.6454 5.117 5.117 5.136 5.099 5.301 4,406,225 5.1775 -2.28%
2020-05-12 0 5.710 5.690 5.710 5.530 5.740 4,363,000 24,537,480 5.6240 5.237 5.218 5.237 5.072 5.264 4,757,327 5.1578 2.15%
2020-05-11 0 5.590 5.580 5.590 5.470 5.940 7,089,000 40,322,040 5.6880 5.127 5.117 5.127 5.017 5.448 7,729,703 5.2165 -1.58%
2020-05-08 0 5.680 5.660 5.680 5.410 5.840 11,463,000 65,316,940 5.6981 5.209 5.191 5.209 4.962 5.356 12,499,025 5.2258 6.17%
2020-05-07 0 5.350 5.350 5.370 5.150 5.440 7,344,000 38,956,900 5.3046 4.907 4.907 4.925 4.723 4.989 8,007,750 4.8649 2.88%
2020-05-06 0 5.200 5.200 5.240 4.760 5.280 16,018,000 82,229,470 5.1336 4.769 4.769 4.806 4.365 4.842 17,465,705 4.7081 9.47%
2020-05-05 0 4.750 4.750 4.770 4.620 4.770 1,969,000 9,237,260 4.6913 4.356 4.356 4.375 4.237 4.375 2,146,958 4.3025 3.26%
2020-05-04 0 4.600 4.580 4.600 4.530 4.800 4,965,000 23,004,680 4.6334 4.219 4.200 4.219 4.155 4.402 5,413,736 4.2493 -3.97%
2020-04-29 0 4.790 4.780 4.790 4.640 4.880 3,785,000 17,982,910 4.7511 4.393 4.384 4.393 4.255 4.476 4,127,088 4.3573 2.35%
2020-04-28 0 4.680 4.670 4.680 4.280 4.710 6,137,000 27,457,750 4.4741 4.292 4.283 4.292 3.925 4.320 6,691,661 4.1033 6.12%
2020-04-27 0 4.410 4.410 4.420 4.350 4.590 7,742,000 34,547,670 4.4624 4.044 4.044 4.054 3.989 4.210 8,441,721 4.0925 -2.43%
2020-04-24 0 4.520 4.520 4.540 4.510 4.780 5,840,000 26,838,500 4.5956 4.145 4.145 4.164 4.136 4.384 6,367,818 4.2147 -3.83%
2020-04-23 0 4.700 4.700 4.710 4.680 4.890 3,715,000 17,778,380 4.7856 4.310 4.310 4.320 4.292 4.485 4,050,761 4.3889 -1.26%
2020-04-22 0 4.760 4.750 4.760 4.580 4.840 4,262,000 20,153,290 4.7286 4.365 4.356 4.365 4.200 4.439 4,647,199 4.3367 0.42%
2020-04-21 0 4.740 4.740 4.760 4.590 4.880 8,539,000 40,368,455 4.7275 4.347 4.347 4.365 4.210 4.476 9,310,754 4.3357 -3.66%
2020-04-20 0 4.920 4.910 4.920 4.670 5.020 15,502,000 75,415,270 4.8649 4.512 4.503 4.512 4.283 4.604 16,903,069 4.4616 7.66%
2020-04-17 0 4.570 4.570 4.580 4.440 4.700 9,110,000 41,805,970 4.5890 4.191 4.191 4.200 4.072 4.310 9,933,361 4.2086 4.34%
2020-04-16 0 4.380 4.380 4.400 4.210 4.410 2,213,000 9,559,120 4.3195 4.017 4.017 4.035 3.861 4.044 2,413,011 3.9615 1.62%
2020-04-15 0 4.310 4.310 4.320 4.310 4.560 4,086,000 18,268,445 4.4710 3.953 3.953 3.962 3.953 4.182 4,455,292 4.1004 -1.60%
2020-04-14 0 4.380 4.360 4.380 4.220 4.390 4,218,615 18,202,356 4.3148 4.017 3.999 4.017 3.870 4.026 4,599,893 3.9571 1.39%
2020-04-09 0 4.320 4.310 4.320 4.300 4.560 4,553,000 19,974,960 4.3872 3.962 3.953 3.962 3.944 4.182 4,964,500 4.0236 -2.92%
2020-04-08 0 4.450 4.420 4.460 4.370 4.620 4,108,000 18,410,010 4.4815 4.081 4.054 4.090 4.008 4.237 4,479,281 4.1100 -1.11%
2020-04-07 0 4.500 4.480 4.500 4.360 4.560 6,271,000 27,906,510 4.4501 4.127 4.109 4.127 3.999 4.182 6,837,772 4.0812 4.65%
2020-04-06 0 4.300 4.260 4.300 4.110 4.340 2,811,000 11,926,391 4.2428 3.944 3.907 3.944 3.769 3.980 3,065,058 3.8911 1.90%
2020-04-03 0 4.220 4.170 4.220 4.100 4.350 3,559,000 15,017,560 4.2196 3.870 3.824 3.870 3.760 3.989 3,880,662 3.8698 1.69%
2020-04-02 0 4.150 4.130 4.150 3.820 4.220 4,455,000 18,042,710 4.0500 3.806 3.788 3.806 3.503 3.870 4,857,642 3.7143 4.01%
2020-04-01 0 3.990 3.980 3.990 3.800 4.280 19,913,000 80,096,625 4.0223 3.659 3.650 3.659 3.485 3.925 21,712,734 3.6889 3.10%
2020-03-31 0 3.870 3.850 3.870 3.720 4.120 11,644,000 45,595,050 3.9158 3.549 3.531 3.549 3.412 3.778 12,696,383 3.5912 5.16%
2020-03-30 0 3.680 3.680 3.690 3.660 3.900 10,002,746 37,248,180 3.7238 3.375 3.375 3.384 3.357 3.577 10,906,793 3.4151 -6.36%
2020-03-27 0 3.930 3.930 3.940 3.810 4.140 23,819,000 94,411,910 3.9637 3.604 3.604 3.613 3.494 3.797 25,971,758 3.6352 -2.24%
2020-03-26 0 4.020 4.020 4.040 4.000 4.200 10,740,000 43,788,285 4.0771 3.687 3.687 3.705 3.668 3.852 11,710,680 3.7392 -3.60%
2020-03-25 0 4.170 4.160 4.170 3.960 4.340 20,772,000 84,882,000 4.0864 3.824 3.815 3.824 3.632 3.980 22,649,371 3.7477 3.22%
2020-03-24 0 4.040 4.020 4.040 3.910 4.280 16,260,390 66,262,443 4.0751 3.705 3.687 3.705 3.586 3.925 17,730,002 3.7373 4.66%
2020-03-23 0 3.860 3.860 3.880 3.840 4.200 7,693,000 30,508,470 3.9657 3.540 3.540 3.558 3.522 3.852 8,388,292 3.6370 -12.47%
2020-03-20 0 4.410 4.410 4.430 3.870 4.480 25,647,000 110,145,290 4.2947 4.044 4.044 4.063 3.549 4.109 27,964,973 3.9387 16.05%
2020-03-19 0 3.800 3.800 3.810 3.710 4.500 30,072,000 120,493,200 4.0068 3.485 3.485 3.494 3.402 4.127 32,789,904 3.6747 -12.84%
2020-03-18 0 4.360 4.360 4.450 4.300 5.040 10,175,000 47,302,580 4.6489 3.999 3.999 4.081 3.944 4.622 11,094,615 4.2636 -10.66%
2020-03-17 0 4.880 4.880 4.890 4.310 4.940 8,792,000 40,835,410 4.6446 4.476 4.476 4.485 3.953 4.531 9,586,620 4.2596 4.05%
2020-03-16 0 4.690 4.690 4.700 4.640 5.340 11,207,000 55,275,960 4.9323 4.301 4.301 4.310 4.255 4.897 12,219,887 4.5234 -12.34%
2020-03-13 0 5.350 5.350 5.360 5.000 5.420 15,890,000 82,681,150 5.2033 4.907 4.907 4.916 4.586 4.971 17,326,136 4.7720 -5.48%
2020-03-12 0 5.660 5.660 5.680 5.440 6.000 12,218,000 69,117,955 5.6571 5.191 5.191 5.209 4.989 5.503 13,322,261 5.1882 -6.29%
2020-03-11 0 6.040 6.010 6.040 5.870 6.230 8,151,000 49,420,320 6.0631 5.539 5.512 5.539 5.383 5.714 8,887,686 5.5605 2.20%
2020-03-10 0 5.910 5.910 5.930 5.620 6.090 7,782,000 46,121,101 5.9266 5.420 5.420 5.438 5.154 5.585 8,485,336 5.4354 1.55%
2020-03-09 0 5.820 5.810 5.840 5.790 6.500 11,933,000 72,512,390 6.0766 5.338 5.328 5.356 5.310 5.961 13,011,503 5.5729 -11.82%
2020-03-06 0 6.600 6.590 6.600 6.560 6.950 4,460,000 29,611,320 6.6393 6.053 6.044 6.053 6.016 6.374 4,863,094 6.0890 -3.08%
2020-03-05 0 6.810 6.810 6.820 6.740 7.000 5,386,118 37,039,167 6.8768 6.246 6.246 6.255 6.181 6.420 5,872,915 6.3068 2.41%
2020-03-04 0 6.650 6.630 6.650 6.370 6.710 8,590,000 56,271,290 6.5508 6.099 6.080 6.099 5.842 6.154 9,366,363 6.0078 -1.19%
2020-03-03 0 6.730 6.710 6.730 6.600 6.900 6,999,000 47,473,670 6.7829 6.172 6.154 6.172 6.053 6.328 7,631,569 6.2207 3.06%
2020-03-02 0 6.530 6.510 6.530 6.320 6.800 10,427,730 67,313,824 6.4553 5.989 5.970 5.989 5.796 6.236 11,370,187 5.9202 -1.66%
2020-02-28 0 6.640 6.640 6.660 6.470 6.860 5,815,463 38,486,610 6.6180 6.090 6.090 6.108 5.934 6.291 6,341,064 6.0694 -4.46%
2020-02-27 0 6.950 6.950 6.960 6.840 7.000 2,314,000 16,048,880 6.9356 6.374 6.374 6.383 6.273 6.420 2,523,139 6.3607 -0.14%
2020-02-26 0 6.960 6.950 6.960 6.820 7.190 8,756,000 61,312,460 7.0023 6.383 6.374 6.383 6.255 6.594 9,547,366 6.4219 -2.66%
2020-02-25 0 7.150 7.150 7.170 6.800 7.250 10,477,000 73,604,450 7.0253 6.557 6.557 6.576 6.236 6.649 11,423,910 6.4430 -0.97%
2020-02-24 0 7.220 7.200 7.220 6.960 7.260 6,044,000 43,147,650 7.1389 6.622 6.603 6.622 6.383 6.658 6,590,256 6.5472 -1.10%
2020-02-21 0 7.300 7.300 7.330 7.160 7.410 4,885,000 35,545,040 7.2764 6.695 6.695 6.722 6.567 6.796 5,326,506 6.6732 -1.22%
2020-02-20 0 7.390 7.370 7.390 7.100 7.620 8,706,000 64,096,253 7.3623 6.777 6.759 6.777 6.511 6.988 9,492,847 6.7521 3.65%
2020-02-19 0 7.130 7.130 7.140 6.960 7.450 6,284,000 45,413,010 7.2268 6.539 6.539 6.548 6.383 6.832 6,851,947 6.6278 1.42%
2020-02-18 0 7.030 7.030 7.040 6.700 7.220 10,638,000 73,797,090 6.9371 6.447 6.447 6.456 6.145 6.622 11,599,461 6.3621 2.78%
2020-02-17 0 6.840 6.800 6.840 6.700 7.000 13,712,000 93,173,290 6.7950 6.273 6.236 6.273 6.145 6.420 14,951,289 6.2318 0.74%
2020-02-14 0 6.790 6.770 6.790 6.720 7.050 5,329,000 36,370,850 6.8251 6.227 6.209 6.227 6.163 6.466 5,810,634 6.2594 -2.16%
2020-02-13 0 6.940 6.940 6.980 6.750 7.240 11,995,518 84,581,764 7.0511 6.365 6.365 6.401 6.191 6.640 13,079,671 6.4667 1.61%
2020-02-12 0 6.830 6.820 6.830 6.300 6.960 15,030,000 102,040,790 6.7891 6.264 6.255 6.264 5.778 6.383 16,388,410 6.2264 10.88%
2020-02-11 0 6.160 6.110 6.180 6.090 6.350 2,434,000 15,030,120 6.1751 5.649 5.604 5.668 5.585 5.824 2,653,985 5.6632 -1.44%
2020-02-10 0 6.250 6.250 6.260 6.000 6.270 5,799,000 35,875,415 6.1865 5.732 5.732 5.741 5.503 5.750 6,323,113 5.6737 2.80%
2020-02-07 0 6.080 6.050 6.080 5.690 6.150 4,300,000 25,624,720 5.9592 5.576 5.549 5.576 5.218 5.640 4,688,633 5.4653 4.83%
2020-02-06 0 5.800 5.780 5.830 5.600 5.860 2,598,000 15,085,328 5.8065 5.319 5.301 5.347 5.136 5.374 2,832,807 5.3252 1.40%
2020-02-05 0 5.720 5.710 5.720 5.370 5.820 6,908,000 39,110,318 5.6616 5.246 5.237 5.246 4.925 5.338 7,532,344 5.1923 3.44%
2020-02-04 0 5.530 5.510 5.530 5.170 5.600 7,469,000 40,955,851 5.4834 5.072 5.053 5.072 4.741 5.136 8,144,047 5.0289 6.35%
2020-02-03 0 5.200 5.200 5.220 4.810 5.390 7,846,000 40,985,783 5.2238 4.769 4.769 4.787 4.411 4.943 8,555,121 4.7908 4.84%
2020-01-31 0 4.960 4.960 4.970 4.870 5.190 1,478,000 7,341,230 4.9670 4.549 4.549 4.558 4.466 4.760 1,611,581 4.5553 -2.55%
2020-01-30 0 5.090 5.090 5.100 5.020 5.360 1,881,000 9,672,168 5.1420 4.668 4.668 4.677 4.604 4.916 2,051,005 4.7158 -4.86%
2020-01-29 0 5.350 5.310 5.360 5.000 5.440 1,653,000 8,770,390 5.3057 4.907 4.870 4.916 4.586 4.989 1,802,398 4.8660 -0.93%
2020-01-24 0 5.400 5.400 5.480 5.380 5.600 1,053,000 5,731,470 5.4430 4.952 4.952 5.026 4.934 5.136 1,148,170 4.9918 -2.53%
2020-01-23 0 5.540 5.510 5.550 5.270 5.680 4,232,000 23,041,590 5.4446 5.081 5.053 5.090 4.833 5.209 4,614,488 4.9933 -0.89%
2020-01-22 0 5.590 5.590 5.600 5.550 5.890 4,559,000 25,786,430 5.6562 5.127 5.127 5.136 5.090 5.402 4,971,042 5.1873 -1.93%
2020-01-21 0 5.700 5.680 5.700 5.700 6.140 7,740,000 45,388,370 5.8641 5.228 5.209 5.228 5.228 5.631 8,439,540 5.3781 -5.32%
2020-01-20 0 6.020 5.960 6.020 5.740 6.050 6,574,000 38,600,510 5.8717 5.521 5.466 5.521 5.264 5.549 7,168,157 5.3850 1.52%
2020-01-17 0 5.930 5.930 5.940 5.770 5.990 6,831,000 39,913,390 5.8430 5.438 5.438 5.448 5.292 5.493 7,448,385 5.3587 2.60%
2020-01-16 0 5.780 5.780 5.800 5.710 5.880 3,844,000 22,224,810 5.7817 5.301 5.301 5.319 5.237 5.393 4,191,420 5.3025 -0.34%
2020-01-15 0 5.800 5.790 5.800 5.650 6.170 12,526,000 73,344,557 5.8554 5.319 5.310 5.319 5.182 5.659 13,658,098 5.3700 -2.36%
2020-01-14 0 5.940 5.940 6.050 5.920 6.110 6,048,000 36,528,765 6.0398 5.448 5.448 5.549 5.429 5.604 6,594,617 5.5392 0.17%
2020-01-13 0 5.930 5.930 5.940 5.900 6.190 7,280,000 44,244,990 6.0776 5.438 5.438 5.448 5.411 5.677 7,937,966 5.5738 -1.00%
2020-01-10 0 5.990 5.960 5.990 5.600 6.090 8,950,000 52,626,040 5.8800 5.493 5.466 5.493 5.136 5.585 9,758,900 5.3926 6.96%
2020-01-09 0 5.600 5.590 5.600 5.570 5.880 8,330,000 47,098,414 5.6541 5.136 5.127 5.136 5.108 5.393 9,082,864 5.1854 -1.75%
2020-01-08 0 5.700 5.680 5.700 5.550 5.740 7,190,000 40,901,870 5.6887 5.228 5.209 5.228 5.090 5.264 7,839,831 5.2172 0.00%
2020-01-07 0 5.700 5.670 5.700 5.330 5.830 12,151,000 67,764,870 5.5769 5.228 5.200 5.228 4.888 5.347 13,249,206 5.1146 6.94%
2020-01-06 0 5.330 5.280 5.330 5.220 5.530 6,367,000 34,097,330 5.3553 4.888 4.842 4.888 4.787 5.072 6,942,449 4.9114 -0.19%
2020-01-03 0 5.340 5.340 5.380 5.290 5.690 6,294,000 34,210,353 5.4354 4.897 4.897 4.934 4.852 5.218 6,862,851 4.9849 -0.19%
2020-01-02 0 5.350 5.350 5.370 5.130 5.450 11,027,456 58,403,076 5.2962 4.907 4.907 4.925 4.705 4.998 12,024,116 4.8572 3.88%
2019-12-31 0 5.150 5.100 5.150 4.790 5.150 4,762,000 23,835,550 5.0054 4.723 4.677 4.723 4.393 4.723 5,192,389 4.5905 6.40%
2019-12-30 0 4.840 4.820 4.840 4.500 4.870 5,663,000 26,970,700 4.7626 4.439 4.420 4.439 4.127 4.466 6,174,821 4.3679 2.11%
2019-12-27 0 4.740 4.730 4.740 4.700 4.920 3,929,000 18,903,750 4.8113 4.347 4.338 4.347 4.310 4.512 4,284,103 4.4125 1.72%
2019-12-24 0 4.660 4.640 4.660 4.640 4.700 860,000 4,015,500 4.6692 4.274 4.255 4.274 4.255 4.310 937,727 4.2822 1.75%
2019-12-23 0 4.580 4.570 4.580 4.560 4.780 2,459,000 11,374,350 4.6256 4.200 4.191 4.200 4.182 4.384 2,681,244 4.2422 -2.97%
2019-12-20 0 4.720 4.720 4.760 4.600 4.850 6,695,000 32,054,240 4.7878 4.329 4.329 4.365 4.219 4.448 7,300,093 4.3909 3.06%
2019-12-19 0 4.580 4.550 4.580 4.510 4.720 2,902,000 13,288,415 4.5791 4.200 4.173 4.200 4.136 4.329 3,164,282 4.1995 -2.35%
2019-12-18 0 4.690 4.670 4.690 4.520 4.790 6,064,000 28,549,559 4.7080 4.301 4.283 4.301 4.145 4.393 6,612,064 4.3178 2.85%
2019-12-17 0 4.560 4.560 4.570 4.490 4.560 3,817,000 17,280,155 4.5272 4.182 4.182 4.191 4.118 4.182 4,161,980 4.1519 2.01%
2019-12-16 0 4.470 4.470 4.480 4.410 4.550 3,029,000 13,592,240 4.4874 4.099 4.099 4.109 4.044 4.173 3,302,761 4.1154 -1.76%
2019-12-13 0 4.550 4.510 4.550 4.360 4.560 3,309,000 14,837,590 4.4840 4.173 4.136 4.173 3.999 4.182 3,608,067 4.1123 3.88%
2019-12-12 0 4.380 4.360 4.380 4.330 4.550 5,074,000 22,462,370 4.4270 4.017 3.999 4.017 3.971 4.173 5,532,587 4.0600 -0.90%
2019-12-11 0 4.420 4.420 4.450 4.360 4.570 1,900,000 8,527,270 4.4880 4.054 4.054 4.081 3.999 4.191 2,071,722 4.1160 0.45%
2019-12-10 0 4.400 4.370 4.400 4.360 4.550 3,435,000 15,124,780 4.4031 4.035 4.008 4.035 3.999 4.173 3,745,455 4.0382 -1.35%
2019-12-09 0 4.460 4.430 4.460 4.440 4.600 1,009,000 4,521,750 4.4814 4.090 4.063 4.090 4.072 4.219 1,100,193 4.1100 -1.11%
2019-12-06 0 4.510 4.480 4.510 4.450 4.620 4,079,000 18,469,666 4.5280 4.136 4.109 4.136 4.081 4.237 4,447,660 4.1527 -2.17%
2019-12-05 0 4.610 4.560 4.610 4.270 4.650 15,038,000 67,601,950 4.4954 4.228 4.182 4.228 3.916 4.265 16,397,133 4.1228 8.73%
2019-12-04 0 4.240 4.230 4.240 4.130 4.310 4,873,000 20,723,440 4.2527 3.889 3.879 3.889 3.788 3.953 5,313,421 3.9002 1.19%
2019-12-03 0 4.190 4.180 4.190 4.120 4.240 2,829,000 11,828,055 4.1810 3.843 3.834 3.843 3.778 3.889 3,084,685 3.8344 1.70%
2019-12-02 0 4.120 4.120 4.130 4.070 4.270 6,852,996 28,605,553 4.1742 3.778 3.778 3.788 3.733 3.916 7,472,369 3.8282 0.24%
2019-11-29 0 4.110 4.090 4.110 3.910 4.110 5,169,000 20,837,340 4.0312 3.769 3.751 3.769 3.586 3.769 5,636,174 3.6971 5.38%
2019-11-28 0 3.900 3.900 3.920 3.870 3.970 603,000 2,369,770 3.9300 3.577 3.577 3.595 3.549 3.641 657,499 3.6042 -0.51%
2019-11-27 0 3.950 3.940 3.950 3.900 3.990 914,000 3,590,690 3.9285 3.595 3.586 3.595 3.550 3.631 1,004,234 3.5756 -1.25%
2019-11-26 0 4.000 4.000 4.010 3.860 4.010 2,730,000 10,705,360 3.9214 3.641 3.641 3.650 3.513 3.650 2,999,518 3.5690 0.50%
2019-11-25 0 3.980 3.980 4.000 3.940 4.050 2,438,000 9,719,300 3.9866 3.622 3.622 3.641 3.586 3.686 2,678,691 3.6284 0.76%
2019-11-22 0 3.950 3.940 3.950 3.770 3.980 4,526,000 17,756,300 3.9232 3.595 3.586 3.595 3.431 3.622 4,972,828 3.5707 5.05%
2019-11-21 0 3.760 3.750 3.760 3.590 3.800 2,926,000 10,870,940 3.7153 3.422 3.413 3.422 3.267 3.459 3,214,868 3.3815 4.74%
2019-11-20 0 3.590 3.580 3.590 3.560 3.660 3,562,000 12,829,200 3.6017 3.267 3.258 3.267 3.240 3.331 3,913,657 3.2781 -1.64%
2019-11-19 0 3.650 3.640 3.650 3.600 3.680 3,933,000 14,271,810 3.6287 3.322 3.313 3.322 3.277 3.349 4,321,284 3.3027 1.11%
2019-11-18 0 3.610 3.610 3.630 3.610 3.780 4,838,000 17,717,730 3.6622 3.286 3.286 3.304 3.286 3.440 5,315,630 3.3331 -5.00%
2019-11-15 0 3.800 3.800 3.810 3.700 3.840 4,705,000 17,577,360 3.7359 3.459 3.459 3.468 3.368 3.495 5,169,499 3.4002 -2.31%
2019-11-14 0 3.890 3.840 3.890 3.800 3.900 1,326,000 5,097,580 3.8443 3.540 3.495 3.540 3.459 3.550 1,456,909 3.4989 0.78%
2019-11-13 0 3.860 3.860 3.870 3.860 3.960 5,350,000 20,865,560 3.9001 3.513 3.513 3.522 3.513 3.604 5,878,177 3.5497 -2.28%
2019-11-12 0 3.950 3.950 3.960 3.870 4.130 2,358,000 9,448,610 4.0070 3.595 3.595 3.604 3.522 3.759 2,590,793 3.6470 -0.25%
2019-11-11 0 3.960 3.950 3.960 3.860 3.980 2,192,000 8,664,190 3.9526 3.604 3.595 3.604 3.513 3.622 2,408,404 3.5975 -0.25%
2019-11-08 0 3.970 3.970 3.980 3.880 3.980 1,733,000 6,794,500 3.9207 3.613 3.613 3.622 3.531 3.622 1,904,090 3.5684 1.79%
2019-11-07 0 3.900 3.900 3.920 3.850 3.950 6,169,000 24,006,730 3.8915 3.550 3.550 3.568 3.504 3.595 6,778,032 3.5418 -0.51%
2019-11-06 0 3.920 3.900 3.920 3.730 3.970 5,877,000 22,812,100 3.8816 3.568 3.550 3.568 3.395 3.613 6,457,205 3.5328 3.16%
2019-11-05 0 3.800 3.770 3.800 3.720 3.800 3,207,000 12,055,984 3.7593 3.459 3.431 3.459 3.386 3.459 3,523,610 3.4215 2.15%
2019-11-04 0 3.720 3.710 3.720 3.680 3.760 2,066,000 7,701,578 3.7278 3.386 3.377 3.386 3.349 3.422 2,269,965 3.3928 0.00%
2019-11-01 0 3.720 3.710 3.720 3.670 3.760 2,441,000 9,073,830 3.7173 3.386 3.377 3.386 3.340 3.422 2,681,987 3.3832 -0.27%
2019-10-31 0 3.730 3.730 3.740 3.710 3.880 2,789,000 10,580,045 3.7935 3.395 3.395 3.404 3.377 3.531 3,064,343 3.4526 -0.80%
2019-10-30 0 3.760 3.730 3.760 3.710 3.790 707,000 2,644,880 3.7410 3.422 3.395 3.422 3.377 3.449 776,798 3.4048 0.80%
2019-10-29 0 3.730 3.710 3.730 3.710 3.800 2,973,000 11,112,080 3.7377 3.395 3.377 3.395 3.377 3.459 3,266,508 3.4018 0.27%
2019-10-28 0 3.720 3.720 3.730 3.700 3.920 6,429,004 24,163,679 3.7585 3.386 3.386 3.395 3.368 3.568 7,063,705 3.4208 -4.86%
2019-10-25 0 3.910 3.900 3.910 3.850 4.220 5,770,000 22,999,680 3.9861 3.559 3.550 3.559 3.504 3.841 6,339,641 3.6279 -0.26%
2019-10-24 0 3.920 3.910 3.920 3.820 4.000 2,177,000 8,467,110 3.8893 3.568 3.559 3.568 3.477 3.641 2,391,923 3.5399 -2.00%
2019-10-23 0 4.000 4.000 4.030 3.830 4.030 1,464,000 5,770,320 3.9415 3.641 3.641 3.668 3.486 3.668 1,608,533 3.5873 3.63%
2019-10-22 0 3.860 3.840 3.860 3.810 3.940 1,374,000 5,324,630 3.8753 3.513 3.495 3.513 3.468 3.586 1,509,648 3.5271 0.52%
2019-10-21 0 3.840 3.840 3.870 3.800 4.030 4,256,000 16,589,366 3.8979 3.495 3.495 3.522 3.459 3.668 4,676,172 3.5476 1.32%
2019-10-18 0 3.790 3.730 3.790 3.470 3.800 7,214,000 25,955,885 3.5980 3.449 3.395 3.449 3.158 3.459 7,926,199 3.2747 2.43%
2019-10-17 0 3.700 3.690 3.700 3.650 3.740 4,410,000 16,271,770 3.6897 3.368 3.358 3.368 3.322 3.404 4,845,376 3.3582 3.06%
2019-10-16 0 3.590 3.580 3.610 3.570 3.720 3,859,000 13,994,110 3.6264 3.267 3.258 3.286 3.249 3.386 4,239,978 3.3005 -4.01%
2019-10-15 0 3.740 3.720 3.740 3.700 3.780 2,102,000 7,830,845 3.7254 3.404 3.386 3.404 3.368 3.440 2,309,519 3.3907 -1.32%
2019-10-14 0 3.790 3.790 3.820 3.750 3.830 2,595,000 9,845,420 3.7940 3.449 3.449 3.477 3.413 3.486 2,851,190 3.4531 -0.79%
2019-10-11 0 3.820 3.780 3.820 3.710 3.900 2,458,000 9,261,450 3.7679 3.477 3.440 3.477 3.377 3.550 2,700,665 3.4293 -0.26%
2019-10-10 0 3.830 3.830 3.860 3.710 3.990 4,231,000 16,212,360 3.8318 3.486 3.486 3.513 3.377 3.631 4,648,704 3.4875 0.79%
2019-10-09 0 3.800 3.800 3.810 3.770 3.850 1,254,000 4,778,410 3.8105 3.459 3.459 3.468 3.431 3.504 1,377,801 3.4681 -1.81%
2019-10-08 0 3.870 3.820 3.870 3.780 4.050 3,732,000 14,409,460 3.8611 3.522 3.477 3.522 3.440 3.686 4,100,440 3.5141 1.84%
2019-10-04 0 3.800 3.770 3.810 3.710 3.920 1,580,000 5,988,690 3.7903 3.459 3.431 3.468 3.377 3.568 1,735,985 3.4497 -1.30%
2019-10-03 0 3.850 3.840 3.850 3.800 3.880 497,000 1,909,320 3.8417 3.504 3.495 3.504 3.459 3.531 546,066 3.4965 0.52%
2019-10-02 0 3.830 3.820 3.830 3.810 4.190 891,000 3,490,830 3.9179 3.486 3.477 3.486 3.468 3.814 978,964 3.5658 -4.01%
2019-09-30 0 3.990 3.990 4.020 3.980 4.090 1,769,000 7,109,870 4.0191 3.631 3.631 3.659 3.622 3.722 1,943,644 3.6580 -2.44%
2019-09-27 0 4.090 4.090 4.100 4.080 4.150 246,000 1,012,590 4.1162 3.722 3.722 3.732 3.713 3.777 270,286 3.7464 -1.45%
2019-09-26 0 4.150 4.150 4.170 4.120 4.250 1,042,000 4,329,310 4.1548 3.777 3.777 3.795 3.750 3.868 1,144,871 3.7815 -2.12%
2019-09-25 0 4.240 4.220 4.240 4.160 4.340 1,401,000 5,920,980 4.2263 3.859 3.841 3.859 3.786 3.950 1,539,313 3.8465 -1.85%
2019-09-24 0 4.320 4.270 4.320 4.210 4.520 5,647,000 24,264,210 4.2968 3.932 3.886 3.932 3.832 4.114 6,204,498 3.9107 -2.48%
2019-09-23 0 4.430 4.430 4.460 4.420 4.550 1,535,000 6,861,990 4.4704 4.032 4.032 4.059 4.023 4.141 1,686,542 4.0687 -2.64%
2019-09-20 0 4.550 4.520 4.550 4.500 4.610 1,804,000 8,205,360 4.5484 4.141 4.114 4.141 4.096 4.196 1,982,099 4.1397 1.11%
2019-09-19 0 4.500 4.470 4.500 4.390 4.530 2,307,000 10,221,650 4.4307 4.096 4.068 4.096 3.996 4.123 2,534,758 4.0326 0.00%
2019-09-18 0 4.500 4.500 4.510 4.470 4.630 1,074,000 4,859,360 4.5245 4.096 4.096 4.105 4.068 4.214 1,180,030 4.1180 -0.22%
2019-09-17 0 4.510 4.490 4.560 4.470 4.630 1,122,000 5,071,580 4.5201 4.105 4.087 4.150 4.068 4.214 1,232,769 4.1140 -2.59%
2019-09-16 0 4.630 4.630 4.640 4.440 4.660 1,635,000 7,486,960 4.5792 4.214 4.214 4.223 4.041 4.241 1,796,415 4.1677 2.43%
2019-09-13 0 4.520 4.510 4.520 4.400 4.520 296,000 1,319,120 4.4565 4.114 4.105 4.114 4.005 4.114 325,222 4.0561 1.80%
2019-09-12 0 4.440 4.430 4.440 4.220 4.440 875,000 3,814,000 4.3589 4.041 4.032 4.041 3.841 4.041 961,384 3.9672 4.23%
2019-09-11 0 4.260 4.250 4.290 4.210 4.430 1,902,000 8,151,320 4.2857 3.877 3.868 3.905 3.832 4.032 2,089,774 3.9006 -4.91%
2019-09-10 0 4.480 4.440 4.480 4.450 4.690 2,207,000 9,981,500 4.5227 4.077 4.041 4.077 4.050 4.269 2,424,885 4.1163 -0.22%
2019-09-09 0 4.490 4.490 4.510 4.460 4.560 2,436,000 10,973,680 4.5048 4.087 4.087 4.105 4.059 4.150 2,676,493 4.1000 -0.88%
2019-09-06 0 4.530 4.480 4.530 4.400 4.610 2,494,000 11,148,790 4.4702 4.123 4.077 4.123 4.005 4.196 2,740,219 4.0686 -0.66%
2019-09-05 0 4.560 4.540 4.560 4.540 4.680 2,576,000 11,859,560 4.6039 4.150 4.132 4.150 4.132 4.259 2,830,315 4.1902 1.56%
2019-09-04 0 4.490 4.480 4.490 4.470 4.620 4,112,000 18,553,570 4.5121 4.087 4.077 4.087 4.068 4.205 4,517,956 4.1066 -0.22%
2019-09-03 0 4.500 4.500 4.510 4.490 4.880 2,374,000 11,091,530 4.6721 4.096 4.096 4.105 4.087 4.442 2,608,372 4.2523 -2.81%
2019-09-02 0 4.630 4.630 4.640 4.600 4.770 2,158,000 10,066,660 4.6648 4.214 4.214 4.223 4.187 4.341 2,371,048 4.2457 1.31%
2019-08-30 0 4.570 4.570 4.600 4.480 4.680 1,381,000 6,377,370 4.6179 4.159 4.159 4.187 4.077 4.259 1,517,339 4.2030 -0.22%
2019-08-29 0 4.580 4.580 4.610 4.420 4.600 1,585,000 7,138,950 4.5041 4.168 4.168 4.196 4.023 4.187 1,741,479 4.0994 -0.43%
2019-08-28 0 4.600 4.600 4.620 4.300 4.660 3,307,000 15,103,040 4.5670 4.187 4.187 4.205 3.914 4.241 3,633,482 4.1566 4.31%
2019-08-27 0 4.410 4.410 4.430 4.370 4.550 2,890,000 12,945,120 4.4793 4.014 4.014 4.032 3.977 4.141 3,175,314 4.0768 -3.92%
2019-08-26 0 4.590 4.550 4.600 4.000 4.680 1,911,000 8,525,260 4.4612 4.178 4.141 4.187 3.641 4.259 2,099,663 4.0603 -0.65%
2019-08-23 0 4.620 4.620 4.650 4.500 4.770 6,374,000 29,816,480 4.6778 4.205 4.205 4.232 4.096 4.341 7,003,271 4.2575 3.36%
2019-08-22 0 4.470 4.450 4.470 4.420 4.760 4,872,000 22,188,380 4.5543 4.068 4.050 4.068 4.023 4.332 5,352,986 4.1450 -2.61%
2019-08-21 0 4.590 4.580 4.590 4.150 4.590 16,194,000 72,098,970 4.4522 4.178 4.168 4.178 3.777 4.178 17,792,747 4.0522 11.41%
2019-08-20 0 4.120 4.120 4.130 4.030 4.170 1,267,000 5,217,010 4.1176 3.750 3.750 3.759 3.668 3.795 1,392,084 3.7476 2.23%
2019-08-19 0 4.030 4.030 4.060 3.950 4.060 1,511,000 6,054,590 4.0070 3.668 3.668 3.695 3.595 3.695 1,660,173 3.6470 2.81%
2019-08-16 0 3.920 3.920 3.980 3.920 4.080 236,000 938,570 3.9770 3.568 3.568 3.622 3.568 3.713 259,299 3.6196 -2.00%
2019-08-15 0 4.000 3.990 4.000 3.920 4.040 440,000 1,750,440 3.9783 3.641 3.631 3.641 3.568 3.677 483,439 3.6208 -0.74%
2019-08-14 0 4.030 3.990 4.030 3.980 4.080 491,000 1,982,170 4.0370 3.668 3.631 3.668 3.622 3.713 539,474 3.6743 1.00%
2019-08-13 0 3.990 3.970 3.990 3.980 4.100 909,000 3,663,720 4.0305 3.631 3.613 3.631 3.622 3.732 998,741 3.6683 -4.77%
2019-08-12 0 4.190 4.160 4.190 4.030 4.230 2,580,000 10,718,990 4.1546 3.814 3.786 3.814 3.668 3.850 2,834,710 3.7813 4.49%
2019-08-09 0 4.010 4.010 4.030 3.860 4.050 1,160,000 4,647,830 4.0068 3.650 3.650 3.668 3.513 3.686 1,274,521 3.6467 0.50%
2019-08-08 0 3.990 3.960 4.040 3.700 4.040 2,372,000 9,158,305 3.8610 3.631 3.604 3.677 3.368 3.677 2,606,175 3.5141 6.40%
2019-08-07 0 3.750 3.740 3.750 3.640 3.850 1,111,000 4,170,540 3.7539 3.413 3.404 3.413 3.313 3.504 1,220,683 3.4166 2.46%
2019-08-06 0 3.660 3.660 3.750 3.550 3.790 2,053,000 7,462,540 3.6349 3.331 3.331 3.413 3.231 3.449 2,255,682 3.3083 -0.54%
2019-08-05 0 3.680 3.680 3.700 3.630 3.890 1,568,000 5,811,520 3.7063 3.349 3.349 3.368 3.304 3.540 1,722,800 3.3733 -2.39%
2019-08-02 0 3.770 3.780 3.790 3.690 3.800 1,066,000 3,999,840 3.7522 3.431 3.440 3.449 3.358 3.459 1,171,240 3.4150 0.00%
2019-08-01 0 3.770 3.770 3.810 3.730 3.860 619,000 2,341,670 3.7830 3.431 3.431 3.468 3.395 3.513 680,111 3.4431 -1.57%
2019-07-31 0 3.830 3.810 3.830 3.690 3.830 143,000 541,650 3.7878 3.486 3.468 3.486 3.358 3.486 157,118 3.4474 1.86%
2019-07-30 0 3.760 3.760 3.800 3.750 3.900 388,000 1,483,030 3.8222 3.422 3.422 3.459 3.413 3.550 426,305 3.4788 -0.79%
2019-07-29 0 3.790 3.790 3.820 3.680 3.850 294,000 1,121,540 3.8148 3.449 3.449 3.477 3.349 3.504 323,025 3.4720 -0.52%
2019-07-26 0 3.810 3.810 3.850 3.750 3.850 745,000 2,842,250 3.8151 3.468 3.468 3.504 3.413 3.504 818,550 3.4723 -0.78%
2019-07-25 0 3.840 3.840 3.870 3.830 3.890 150,692 580,478 3.8521 3.495 3.495 3.522 3.486 3.540 165,569 3.5060 -1.03%
2019-07-24 0 3.880 3.840 3.900 3.790 3.890 960,000 3,674,540 3.8276 3.531 3.495 3.550 3.449 3.540 1,054,776 3.4837 2.37%
2019-07-23 0 3.790 3.780 3.800 3.780 3.820 659,000 2,505,330 3.8017 3.449 3.440 3.459 3.440 3.477 724,060 3.4601 1.07%
2019-07-22 0 3.750 3.730 3.740 3.680 3.830 1,535,000 5,742,850 3.7413 3.413 3.395 3.404 3.349 3.486 1,686,542 3.4051 1.63%
2019-07-19 0 3.690 3.680 3.770 3.640 3.800 859,000 3,223,110 3.7522 3.358 3.349 3.431 3.313 3.459 943,804 3.4150 -1.07%
2019-07-18 0 3.730 3.730 3.750 3.710 3.760 580,000 2,164,300 3.7316 3.395 3.395 3.413 3.377 3.422 637,260 3.3963 1.91%
2019-07-17 0 3.660 3.660 3.680 3.600 3.730 1,660,000 6,105,120 3.6778 3.331 3.331 3.349 3.277 3.395 1,823,883 3.3473 0.83%
2019-07-16 0 3.630 3.620 3.630 3.540 3.690 1,150,000 4,148,270 3.6072 3.304 3.295 3.304 3.222 3.358 1,263,533 3.2831 0.55%
2019-07-15 0 3.610 3.610 3.670 3.540 3.700 1,916,000 6,908,540 3.6057 3.286 3.286 3.340 3.222 3.368 2,105,156 3.2817 -2.43%
2019-07-12 0 3.700 3.700 3.720 3.430 3.750 5,099,000 18,177,660 3.5649 3.368 3.368 3.386 3.122 3.413 5,602,397 3.2446 5.71%
2019-07-11 0 3.500 3.480 3.500 3.300 3.600 9,393,000 32,163,320 3.4242 3.186 3.167 3.186 3.003 3.277 10,320,320 3.1165 -1.96%
2019-07-10 0 3.570 3.550 3.570 3.540 3.620 1,702,000 6,077,760 3.5710 3.249 3.231 3.249 3.222 3.295 1,870,029 3.2501 -0.83%
2019-07-09 0 3.600 3.590 3.600 3.530 3.710 2,220,000 7,977,170 3.5933 3.277 3.267 3.277 3.213 3.377 2,439,169 3.2704 -1.64%
2019-07-08 0 3.660 3.660 3.720 3.600 3.770 3,243,000 12,012,000 3.7040 3.331 3.331 3.386 3.277 3.431 3,563,164 3.3712 -2.14%
2019-07-05 0 3.740 3.740 3.780 3.730 3.830 2,315,000 8,738,720 3.7748 3.404 3.404 3.440 3.395 3.486 2,543,547 3.4356 -2.60%
2019-07-04 0 3.840 3.840 3.860 3.830 3.930 2,370,000 9,178,660 3.8729 3.495 3.495 3.513 3.486 3.577 2,603,977 3.5249 -1.03%
2019-07-03 0 3.880 3.870 3.880 3.830 3.980 1,865,000 7,280,770 3.9039 3.531 3.522 3.531 3.486 3.622 2,049,121 3.5531 -0.26%
2019-07-02 0 3.890 3.890 3.910 3.830 4.080 2,900,000 11,371,135 3.9211 3.540 3.540 3.559 3.486 3.713 3,186,301 3.5688 -2.51%
2019-06-28 0 3.990 3.990 4.000 3.800 4.080 3,445,000 13,605,450 3.9493 3.631 3.631 3.641 3.459 3.713 3,785,106 3.5945 3.10%
2019-06-27 0 3.870 3.850 3.870 3.820 3.900 3,975,000 15,341,510 3.8595 3.522 3.504 3.522 3.477 3.550 4,367,430 3.5127 0.00%
2019-06-26 0 3.870 3.850 3.870 3.790 3.900 1,842,000 7,083,590 3.8456 3.522 3.504 3.522 3.449 3.550 2,023,851 3.5001 0.34%
2019-06-25 0 3.910 3.860 3.910 3.850 4.000 1,374,000 5,361,950 3.9024 3.510 3.466 3.510 3.457 3.591 1,530,392 3.5036 -1.51%
2019-06-24 0 3.970 3.970 4.000 3.920 4.080 722,000 2,877,480 3.9854 3.564 3.564 3.591 3.519 3.663 804,180 3.5782 0.25%
2019-06-21 0 3.960 3.930 3.960 3.910 4.000 1,478,000 5,843,340 3.9535 3.555 3.528 3.555 3.510 3.591 1,646,230 3.5495 0.25%
2019-06-20 0 3.950 3.950 3.980 3.950 4.080 2,571,000 10,285,650 4.0006 3.546 3.546 3.573 3.546 3.663 2,863,638 3.5918 -0.25%
2019-06-19 0 3.960 3.960 3.970 3.930 4.030 1,420,000 5,625,490 3.9616 3.555 3.555 3.564 3.528 3.618 1,581,628 3.5568 -1.00%
2019-06-18 0 4.000 3.980 4.000 3.830 4.000 7,156,000 27,971,690 3.9088 3.591 3.573 3.591 3.439 3.591 7,970,514 3.5094 -1.23%
2019-06-17 0 4.050 4.030 4.050 4.000 4.120 1,587,000 6,423,540 4.0476 3.636 3.618 3.636 3.591 3.699 1,767,636 3.6340 0.00%
2019-06-14 0 4.050 4.060 4.090 4.000 4.140 681,000 2,761,100 4.0545 3.636 3.645 3.672 3.591 3.717 758,513 3.6401 -1.70%
2019-06-13 0 4.120 4.110 4.120 3.930 4.210 6,270,000 25,420,700 4.0543 3.699 3.690 3.699 3.528 3.780 6,983,667 3.6400 5.10%
2019-06-12 0 3.920 3.910 3.920 3.900 4.080 4,615,000 18,403,680 3.9878 3.519 3.510 3.519 3.501 3.663 5,140,291 3.5803 -5.08%
2019-06-11 0 4.130 4.120 4.130 4.050 4.210 3,238,000 13,437,210 4.1498 3.708 3.699 3.708 3.636 3.780 3,606,557 3.7258 0.98%
2019-06-10 0 4.090 4.020 4.100 3.890 4.130 3,624,000 14,631,940 4.0375 3.672 3.609 3.681 3.492 3.708 4,036,493 3.6249 2.25%
2019-06-06 0 4.000 3.910 4.000 3.830 4.140 5,476,000 21,593,905 3.9434 3.591 3.510 3.591 3.439 3.717 6,099,292 3.5404 -3.38%
2019-06-05 0 4.140 4.110 4.140 4.110 4.240 1,302,000 5,386,770 4.1373 3.717 3.690 3.717 3.690 3.807 1,450,197 3.7145 0.00%
2019-06-04 0 4.140 4.130 4.140 4.110 4.200 1,199,000 4,976,940 4.1509 3.717 3.708 3.717 3.690 3.771 1,335,473 3.7267 -0.48%
2019-06-03 0 4.160 4.130 4.160 4.130 4.300 2,888,000 12,034,220 4.1670 3.735 3.708 3.735 3.708 3.861 3,216,719 3.7411 -1.89%
2019-05-31 0 4.240 4.150 4.240 4.060 4.330 5,926,000 25,100,630 4.2357 3.807 3.726 3.807 3.645 3.888 6,600,512 3.8028 3.41%
2019-05-30 0 4.100 4.050 4.100 4.010 4.110 1,676,000 6,826,110 4.0729 3.681 3.636 3.681 3.600 3.690 1,866,766 3.6566 1.49%
2019-05-29 0 4.040 4.030 4.050 4.030 4.130 1,148,000 4,696,330 4.0909 3.627 3.618 3.636 3.618 3.708 1,278,668 3.6728 -1.70%
2019-05-28 0 4.110 4.050 4.120 3.940 4.110 1,846,000 7,438,460 4.0295 3.690 3.636 3.699 3.537 3.690 2,056,116 3.6177 4.05%
2019-05-27 0 3.950 3.910 3.950 3.800 3.950 2,589,000 10,102,650 3.9021 3.546 3.510 3.546 3.412 3.546 2,883,686 3.5034 2.07%
2019-05-24 0 3.870 3.870 3.910 3.800 3.980 1,883,000 7,372,540 3.9153 3.475 3.475 3.510 3.412 3.573 2,097,328 3.5152 -1.53%
2019-05-23 0 3.930 3.900 3.930 3.900 4.020 877,000 3,481,090 3.9693 3.528 3.501 3.528 3.501 3.609 976,822 3.5637 -0.51%
2019-05-22 0 3.950 3.950 3.960 3.950 4.100 2,987,000 11,986,020 4.0127 3.546 3.546 3.555 3.546 3.681 3,326,988 3.6027 -0.25%
2019-05-21 0 3.960 3.910 3.960 3.750 4.000 1,712,000 6,748,560 3.9419 3.555 3.510 3.555 3.367 3.591 1,906,864 3.5391 3.39%
2019-05-20 0 3.830 3.760 3.830 3.750 3.990 4,812,000 18,455,030 3.8352 3.439 3.376 3.439 3.367 3.582 5,359,714 3.4433 -3.53%
2019-05-17 0 3.970 3.970 4.000 3.970 4.240 5,064,000 20,722,880 4.0922 3.564 3.564 3.591 3.564 3.807 5,640,397 3.6740 -2.46%
2019-05-16 0 4.070 4.060 4.070 4.010 4.210 5,704,000 23,617,230 4.1405 3.654 3.645 3.654 3.600 3.780 6,353,243 3.7174 -3.78%
2019-05-15 0 4.230 4.230 4.240 3.790 4.680 11,897,000 47,584,008 3.9997 3.798 3.798 3.807 3.403 4.202 13,251,146 3.5909 11.02%
2019-05-14 0 3.810 3.780 3.810 3.560 3.900 3,348,000 12,779,710 3.8171 3.421 3.394 3.421 3.196 3.501 3,729,078 3.4270 -2.56%
2019-05-10 0 3.910 3.910 3.970 3.750 3.970 4,281,000 16,700,110 3.9010 3.510 3.510 3.564 3.367 3.564 4,768,274 3.5023 3.99%
2019-05-09 0 3.760 3.760 3.810 3.650 3.800 3,060,000 11,273,630 3.6842 3.376 3.376 3.421 3.277 3.412 3,408,297 3.3077 0.27%
2019-05-08 0 3.750 3.700 3.760 3.650 3.830 2,777,000 10,388,990 3.7411 3.367 3.322 3.376 3.277 3.439 3,093,085 3.3588 -1.83%
2019-05-07 0 3.820 3.790 3.820 3.520 3.860 5,120,000 19,276,040 3.7649 3.430 3.403 3.430 3.160 3.466 5,702,771 3.3801 6.41%
2019-05-06 0 3.590 3.570 3.590 3.490 3.790 6,526,000 23,705,520 3.6325 3.223 3.205 3.223 3.133 3.403 7,268,805 3.2613 -6.99%
2019-05-03 0 3.860 3.850 3.860 3.700 3.860 420,000 1,595,140 3.7980 3.466 3.457 3.466 3.322 3.466 467,805 3.4098 4.32%
2019-05-02 0 3.700 3.700 3.720 3.690 3.880 1,203,000 4,501,220 3.7417 3.322 3.322 3.340 3.313 3.483 1,339,928 3.3593 -2.37%
2019-04-30 0 3.790 3.750 3.790 3.700 3.880 1,045,000 3,952,120 3.7819 3.403 3.367 3.403 3.322 3.483 1,163,944 3.3955 0.26%
2019-04-29 0 3.780 3.780 3.800 3.760 3.930 2,376,000 9,024,610 3.7982 3.394 3.394 3.412 3.376 3.528 2,646,442 3.4101 -3.82%
2019-04-26 0 3.930 3.930 3.970 3.860 4.030 2,836,000 11,188,980 3.9453 3.528 3.528 3.564 3.466 3.618 3,158,801 3.5422 1.55%
2019-04-25 0 3.870 3.870 3.890 3.870 4.100 3,950,000 15,670,150 3.9671 3.475 3.475 3.492 3.475 3.681 4,399,599 3.5617 -3.01%
2019-04-24 0 3.990 3.990 4.000 3.890 4.290 6,613,000 26,621,660 4.0257 3.582 3.582 3.591 3.492 3.852 7,365,708 3.6143 -2.92%
2019-04-23 0 4.110 4.110 4.180 4.070 4.270 9,433,000 39,372,520 4.1739 3.690 3.690 3.753 3.654 3.834 10,506,687 3.7474 0.98%
2019-04-18 0 4.070 4.050 4.070 4.000 4.260 5,667,000 23,303,220 4.1121 3.654 3.636 3.654 3.591 3.825 6,312,032 3.6919 1.24%
2019-04-17 0 4.020 4.000 4.020 3.900 4.020 4,915,000 19,640,430 3.9960 3.609 3.591 3.609 3.501 3.609 5,474,437 3.5877 4.15%
2019-04-16 0 3.860 3.860 3.870 3.830 3.920 4,053,000 15,743,320 3.8844 3.466 3.466 3.475 3.439 3.519 4,514,322 3.4874 1.58%
2019-04-15 0 3.800 3.800 3.880 3.790 4.040 13,297,000 52,155,360 3.9223 3.412 3.412 3.483 3.403 3.627 14,810,497 3.5215 -0.78%
2019-04-12 0 3.830 3.820 3.830 3.740 3.950 3,246,000 12,352,860 3.8056 3.439 3.430 3.439 3.358 3.546 3,615,468 3.4167 -1.79%
2019-04-11 0 3.900 3.870 3.900 3.780 4.110 10,306,459 39,918,330 3.8731 3.501 3.475 3.501 3.394 3.690 11,479,566 3.4773 -4.88%
2019-04-10 0 4.100 4.070 4.100 3.980 4.350 6,245,000 25,812,230 4.1333 3.681 3.654 3.681 3.573 3.905 6,955,821 3.7109 -4.87%
2019-04-09 0 4.310 4.250 4.310 4.160 4.500 7,934,515 33,661,512 4.2424 3.870 3.816 3.870 3.735 4.040 8,837,641 3.8089 -1.15%
2019-04-08 0 4.360 4.360 4.370 4.350 4.500 1,743,000 7,681,990 4.4073 3.914 3.914 3.923 3.905 4.040 1,941,393 3.9569 -1.13%
2019-04-04 0 4.410 4.410 4.430 4.290 4.500 3,799,000 16,682,560 4.3913 3.959 3.959 3.977 3.852 4.040 4,231,412 3.9426 -0.90%
2019-04-03 0 4.450 4.450 4.480 4.240 4.500 6,015,850 26,315,109 4.3743 3.995 3.995 4.022 3.807 4.040 6,700,589 3.9273 -0.67%
2019-04-02 0 4.480 4.470 4.480 3.980 4.530 16,811,000 72,251,850 4.2979 4.022 4.013 4.022 3.573 4.067 18,724,470 3.8587 12.56%
2019-04-01 0 3.980 3.960 3.980 3.820 4.080 10,946,000 43,336,010 3.9591 3.573 3.555 3.573 3.430 3.663 12,191,901 3.5545 3.11%
2019-03-29 0 3.860 3.850 3.860 3.750 4.020 5,543,000 21,346,655 3.8511 3.466 3.457 3.466 3.367 3.609 6,173,918 3.4576 -1.53%
2019-03-28 0 3.920 3.870 3.920 3.860 4.100 3,003,000 11,842,280 3.9435 3.519 3.475 3.519 3.466 3.681 3,344,809 3.5405 -0.51%
2019-03-27 0 3.940 3.910 3.940 3.760 4.010 7,646,000 29,509,290 3.8594 3.537 3.510 3.537 3.376 3.600 8,516,287 3.4650 1.55%
2019-03-26 0 3.880 3.880 3.890 3.830 4.220 3,588,684 14,303,233 3.9856 3.483 3.483 3.492 3.439 3.789 3,997,157 3.5784 -6.28%
2019-03-25 0 4.140 4.120 4.140 3.700 4.220 4,130,000 16,649,525 4.0314 3.717 3.699 3.717 3.322 3.789 4,600,087 3.6194 3.50%
2019-03-22 0 4.000 3.980 4.000 3.890 4.090 4,962,000 19,980,830 4.0268 3.591 3.573 3.591 3.492 3.672 5,526,787 3.6153 2.04%
2019-03-21 0 3.920 3.910 3.920 3.830 4.200 6,932,000 27,754,210 4.0038 3.519 3.510 3.519 3.439 3.771 7,721,017 3.5946 0.77%
2019-03-20 0 3.890 3.850 3.900 3.800 3.910 3,413,342 13,191,053 3.8646 3.492 3.457 3.501 3.412 3.510 3,801,857 3.4696 0.52%
2019-03-19 0 3.870 3.850 3.870 3.730 3.900 2,599,000 9,964,330 3.8339 3.475 3.457 3.475 3.349 3.501 2,894,825 3.4421 1.04%
2019-03-18 0 3.830 3.820 3.830 3.640 3.950 6,420,000 24,663,540 3.8417 3.439 3.430 3.439 3.268 3.546 7,150,740 3.4491 2.68%
2019-03-15 0 3.730 3.720 3.730 3.430 3.750 8,228,180 29,596,531 3.5970 3.349 3.340 3.349 3.079 3.367 9,164,732 3.2294 7.80%
2019-03-14 0 3.460 3.460 3.480 3.370 3.640 5,430,910 19,043,007 3.5064 3.106 3.106 3.124 3.026 3.268 6,049,070 3.1481 -1.42%
2019-03-13 0 3.510 3.510 3.530 3.300 3.770 10,057,910 35,942,038 3.5735 3.151 3.151 3.169 2.963 3.385 11,202,726 3.2083 -4.36%
2019-03-12 0 3.670 3.670 3.690 3.600 3.930 11,438,000 43,117,010 3.7696 3.295 3.295 3.313 3.232 3.528 12,739,901 3.3844 -1.34%
2019-03-11 0 3.720 3.710 3.720 3.350 3.790 21,219,000 75,201,560 3.5441 3.340 3.331 3.340 3.008 3.403 23,634,199 3.1819 7.83%
2019-03-08 0 3.450 3.420 3.450 3.350 3.580 16,208,692 56,407,212 3.4801 3.097 3.071 3.097 3.008 3.214 18,053,605 3.1244 -0.58%
2019-03-07 0 3.470 3.470 3.490 3.430 3.700 21,352,000 75,915,815 3.5554 3.115 3.115 3.133 3.079 3.322 23,782,337 3.1921 -4.41%
2019-03-06 0 3.630 3.620 3.630 3.600 4.060 17,600,000 65,449,200 3.7187 3.259 3.250 3.259 3.232 3.645 19,603,275 3.3387 -4.22%
2019-03-05 0 3.790 3.790 3.800 3.620 3.870 14,516,000 54,265,270 3.7383 3.403 3.403 3.412 3.250 3.475 16,168,247 3.3563 -1.30%
2019-03-04 0 3.840 3.820 3.870 3.710 3.990 16,301,000 62,945,730 3.8615 3.448 3.430 3.475 3.331 3.582 18,156,420 3.4669 -1.54%
2019-03-01 0 3.900 3.880 3.900 3.180 3.900 32,623,000 117,285,710 3.5952 3.501 3.483 3.501 2.855 3.501 36,336,230 3.2278 23.03%
2019-02-28 0 3.170 3.160 3.170 3.090 3.210 10,171,000 32,145,440 3.1605 2.846 2.837 2.846 2.774 2.882 11,328,688 2.8375 2.26%
2019-02-27 0 3.100 3.060 3.100 3.010 3.160 9,109,000 28,157,290 3.0912 2.783 2.747 2.783 2.702 2.837 10,145,809 2.7753 2.99%
2019-02-26 0 3.010 2.960 3.040 2.820 3.250 13,892,000 42,130,830 3.0327 2.702 2.658 2.729 2.532 2.918 15,473,222 2.7228 7.50%
2019-02-25 0 2.800 2.800 2.830 2.720 2.910 12,802,000 36,239,280 2.8308 2.514 2.514 2.541 2.442 2.613 14,259,155 2.5415 2.94%
2019-02-22 0 2.720 2.720 2.730 2.630 2.750 5,213,000 14,103,285 2.7054 2.442 2.442 2.451 2.361 2.469 5,806,357 2.4289 1.49%
2019-02-21 0 2.680 2.680 2.740 2.660 2.770 6,373,000 17,335,840 2.7202 2.406 2.406 2.460 2.388 2.487 7,098,391 2.4422 -2.55%
2019-02-20 0 2.750 2.750 2.760 2.700 2.900 4,718,000 13,033,440 2.7625 2.469 2.469 2.478 2.424 2.604 5,255,014 2.4802 2.61%
2019-02-19 0 2.680 2.680 2.700 2.640 2.840 23,654,500 61,910,890 2.6173 2.406 2.406 2.424 2.370 2.550 26,346,914 2.3498 -1.83%
2019-02-18 0 2.730 2.730 2.770 2.620 2.800 9,426,000 26,000,940 2.7584 2.451 2.451 2.487 2.352 2.514 10,498,891 2.4765 5.81%
2019-02-15 0 2.580 2.540 2.580 2.410 2.600 2,689,000 6,752,350 2.5111 2.316 2.280 2.316 2.164 2.334 2,995,069 2.2545 2.38%
2019-02-14 0 2.520 2.490 2.520 2.390 2.560 4,573,000 11,233,490 2.4565 2.262 2.236 2.262 2.146 2.298 5,093,510 2.2055 5.88%
2019-02-13 0 2.380 2.360 2.370 2.290 2.400 3,525,000 8,370,320 2.3746 2.137 2.119 2.128 2.056 2.155 3,926,224 2.1319 3.03%
2019-02-12 0 2.310 2.290 2.330 2.270 2.400 6,824,000 15,782,720 2.3128 2.074 2.056 2.092 2.038 2.155 7,600,725 2.0765 -4.55%
2019-02-11 0 2.420 2.390 2.400 2.400 2.650 5,729,500 14,158,620 2.4712 2.173 2.146 2.155 2.155 2.379 6,381,646 2.2186 -6.20%
2019-02-08 0 2.580 2.560 2.580 2.530 2.680 1,199,000 3,093,730 2.5803 2.316 2.298 2.316 2.271 2.406 1,335,473 2.3166 -3.37%
2019-02-04 0 2.670 2.650 2.680 2.610 2.710 497,000 1,319,930 2.6558 2.397 2.379 2.406 2.343 2.433 553,570 2.3844 -1.11%
2019-02-01 0 2.700 2.680 2.750 2.670 2.750 1,888,000 5,114,200 2.7088 2.424 2.406 2.469 2.397 2.469 2,102,897 2.4320 0.37%
2019-01-31 0 2.690 2.640 2.690 2.540 2.700 9,205,000 23,999,220 2.6072 2.415 2.370 2.415 2.280 2.424 10,252,736 2.3408 2.67%
2019-01-30 0 2.620 2.600 2.620 2.560 2.640 993,000 2,596,430 2.6147 2.352 2.334 2.352 2.298 2.370 1,106,026 2.3475 0.38%
2019-01-29 0 2.610 2.600 2.610 2.550 2.620 8,794,000 22,760,690 2.5882 2.343 2.334 2.343 2.289 2.352 9,794,955 2.3237 2.35%
2019-01-28 0 2.550 2.520 2.540 2.440 2.560 14,175,000 35,681,790 2.5172 2.289 2.262 2.280 2.191 2.298 15,788,434 2.2600 4.51%
2019-01-25 0 2.440 2.410 2.440 2.420 2.550 8,185,000 20,160,065 2.4631 2.191 2.164 2.191 2.173 2.289 9,116,637 2.2113 -0.41%
2019-01-24 0 2.450 2.440 2.450 2.360 2.480 7,637,000 18,665,930 2.4441 2.200 2.191 2.200 2.119 2.227 8,506,262 2.1944 2.94%
2019-01-23 0 2.380 2.360 2.370 2.360 2.670 16,191,000 41,013,440 2.5331 2.137 2.119 2.128 2.119 2.397 18,033,900 2.2742 -2.86%
2019-01-22 0 2.450 2.410 2.430 2.350 2.580 7,020,556 17,201,922 2.4502 2.200 2.164 2.182 2.110 2.316 7,819,653 2.1998 -2.78%
2019-01-21 0 2.520 2.480 2.520 2.400 2.770 17,311,000 44,793,480 2.5876 2.262 2.227 2.262 2.155 2.487 19,281,381 2.3231 6.78%
2019-01-18 0 2.360 2.320 2.370 2.230 2.380 13,088,000 30,354,720 2.3193 2.119 2.083 2.128 2.002 2.137 14,577,708 2.0823 5.83%
2019-01-17 0 2.230 2.230 2.250 2.150 2.300 1,946,000 4,310,690 2.2152 2.002 2.002 2.020 1.930 2.065 2,167,499 1.9888 -3.04%
2019-01-16 0 2.300 2.260 2.300 2.230 2.300 1,852,370 4,215,426 2.2757 2.065 2.029 2.065 2.002 2.065 2,063,211 2.0431 0.88%
2019-01-15 0 2.280 2.250 2.280 2.180 2.300 3,447,000 7,895,310 2.2905 2.047 2.020 2.047 1.957 2.065 3,839,346 2.0564 2.24%
2019-01-14 0 2.230 2.230 2.300 2.180 2.300 1,209,000 2,724,500 2.2535 2.002 2.002 2.065 1.957 2.065 1,346,611 2.0232 -1.33%
2019-01-11 0 2.260 2.230 2.260 2.180 2.300 2,957,000 6,693,490 2.2636 2.029 2.002 2.029 1.957 2.065 3,293,573 2.0323 0.44%
2019-01-10 0 2.250 2.240 2.250 2.070 2.260 3,148,000 6,954,140 2.2091 2.020 2.011 2.020 1.858 2.029 3,506,313 1.9833 7.66%
2019-01-09 0 2.090 2.060 2.110 2.050 2.120 721,000 1,510,620 2.0952 1.876 1.849 1.894 1.841 1.903 803,066 1.8811 3.98%
2019-01-08 0 2.010 2.000 2.020 1.990 2.030 1,195,000 2,392,550 2.0021 1.805 1.796 1.814 1.787 1.823 1,331,018 1.7975 0.50%
2019-01-07 0 2.000 2.000 2.020 2.000 2.040 964,000 1,936,550 2.0089 1.796 1.796 1.814 1.796 1.832 1,073,725 1.8036 -0.99%
2019-01-04 0 2.020 2.020 2.040 1.980 2.040 1,646,000 3,296,510 2.0027 1.814 1.814 1.832 1.778 1.832 1,833,352 1.7981 -0.98%
2019-01-03 0 2.040 2.040 2.070 2.000 2.080 179,000 365,130 2.0398 1.832 1.832 1.858 1.796 1.867 199,374 1.8314 -0.97%
2019-01-02 0 2.060 2.030 2.060 1.930 2.080 3,458,000 6,944,420 2.0082 1.849 1.823 1.849 1.733 1.867 3,851,598 1.8030 -0.96%
2018-12-31 0 2.080 2.040 2.060 1.960 2.080 833,000 1,696,800 2.0370 1.867 1.832 1.849 1.760 1.867 927,814 1.8288 0.97%
2018-12-28 0 2.060 2.050 2.080 2.060 2.220 2,366,000 5,007,100 2.1163 1.849 1.841 1.867 1.849 1.993 2,635,304 1.9000 -5.94%
2018-12-27 0 2.190 2.170 2.200 2.180 2.270 1,401,000 3,107,960 2.2184 1.966 1.948 1.975 1.957 2.038 1,560,465 1.9917 -3.52%
2018-12-24 0 2.270 2.270 2.290 2.220 2.330 1,108,000 2,485,290 2.2430 2.038 2.038 2.056 1.993 2.092 1,234,115 2.0138 -2.99%
2018-12-21 0 2.340 2.340 2.350 2.180 2.450 22,154,000 52,061,640 2.3500 2.101 2.101 2.110 1.957 2.200 24,675,623 2.1098 9.35%
2018-12-20 0 2.140 2.120 2.140 2.070 2.160 2,776,000 5,924,500 2.1342 1.921 1.903 1.921 1.858 1.939 3,091,971 1.9161 1.90%
2018-12-19 0 2.100 2.100 2.110 2.010 2.120 1,220,000 2,509,290 2.0568 1.885 1.885 1.894 1.805 1.903 1,358,863 1.8466 1.94%
2018-12-18 0 2.060 2.050 2.080 2.050 2.170 1,239,000 2,599,070 2.0977 1.849 1.841 1.867 1.841 1.948 1,380,026 1.8833 -1.90%
2018-12-17 0 2.100 2.080 2.100 2.040 2.130 404,000 838,160 2.0747 1.885 1.867 1.885 1.832 1.912 449,984 1.8626 -1.87%
2018-12-14 0 2.140 2.090 2.130 2.090 2.250 10,627,000 23,132,030 2.1767 1.921 1.876 1.912 1.876 2.020 11,836,591 1.9543 -4.46%
2018-12-13 0 2.240 2.200 2.230 2.060 2.300 11,699,000 26,004,640 2.2228 2.011 1.975 2.002 1.849 2.065 13,030,609 1.9957 9.80%
2018-12-12 0 2.040 2.030 2.040 1.970 2.070 1,978,000 4,040,640 2.0428 1.832 1.823 1.832 1.769 1.858 2,203,141 1.8340 2.51%
2018-12-11 0 1.990 1.990 2.010 1.960 2.020 753,000 1,505,020 1.9987 1.787 1.787 1.805 1.760 1.814 838,708 1.7944 -1.00%
2018-12-10 0 2.010 1.990 2.010 1.990 2.010 197,000 392,850 1.9942 1.805 1.787 1.805 1.787 1.805 219,423 1.7904 2.55%
2018-12-07 0 1.960 1.960 1.990 1.920 2.010 646,000 1,287,120 1.9924 1.760 1.760 1.787 1.724 1.805 719,529 1.7888 0.51%
2018-12-06 0 1.950 1.930 1.950 1.850 1.970 1,877,000 3,629,600 1.9337 1.751 1.733 1.751 1.661 1.769 2,090,645 1.7361 5.98%
2018-12-05 0 1.840 1.840 1.870 1.840 1.910 1,774,000 3,332,150 1.8783 1.652 1.652 1.679 1.652 1.715 1,975,921 1.6864 -4.17%
2018-12-04 0 1.920 1.920 1.930 1.910 2.040 888,000 1,720,460 1.9375 1.724 1.724 1.733 1.715 1.832 989,074 1.7395 -1.54%
2018-12-03 0 1.950 1.930 1.950 1.930 2.070 976,000 1,935,890 1.9835 1.751 1.733 1.751 1.733 1.858 1,087,091 1.7808 -1.52%
2018-11-30 0 1.980 1.980 2.050 1.970 2.050 194,000 387,080 1.9953 1.778 1.778 1.841 1.769 1.841 216,082 1.7914 0.00%
2018-11-29 0 1.980 1.980 2.000 1.970 2.080 241,000 483,960 2.0081 1.778 1.778 1.796 1.769 1.867 268,431 1.8029 -0.50%
2018-11-28 0 1.990 1.990 2.020 1.950 2.050 1,711,000 3,423,240 2.0007 1.787 1.787 1.814 1.751 1.841 1,905,750 1.7963 0.00%
2018-11-27 0 1.990 1.970 1.990 1.970 2.000 238,000 473,010 1.9874 1.787 1.769 1.787 1.769 1.796 265,090 1.7843 -0.50%
2018-11-26 0 2.000 1.960 2.000 1.950 2.040 314,000 619,160 1.9718 1.796 1.760 1.796 1.751 1.832 349,740 1.7703 -0.99%
2018-11-23 0 2.020 1.990 2.020 1.970 2.130 926,000 1,894,120 2.0455 1.814 1.787 1.814 1.769 1.912 1,031,400 1.8365 -0.98%
2018-11-22 0 2.040 2.040 2.080 2.030 2.150 545,000 1,127,200 2.0683 1.832 1.832 1.867 1.823 1.930 607,033 1.8569 -4.67%
2018-11-21 0 2.140 2.110 2.140 2.040 2.170 1,225,000 2,585,830 2.1109 1.921 1.894 1.921 1.832 1.948 1,364,433 1.8952 1.42%
2018-11-20 0 2.110 2.110 2.130 2.110 2.220 1,512,000 3,301,180 2.1833 1.894 1.894 1.912 1.894 1.993 1,684,100 1.9602 -3.21%
2018-11-19 0 2.180 2.180 2.190 2.100 2.210 1,264,000 2,758,330 2.1822 1.957 1.957 1.966 1.885 1.984 1,407,872 1.9592 1.40%
2018-11-16 0 2.150 2.150 2.160 2.080 2.190 2,473,000 5,335,410 2.1575 1.930 1.930 1.939 1.867 1.966 2,754,483 1.9370 1.42%
2018-11-15 0 2.120 2.120 2.140 2.080 2.150 491,000 1,040,400 2.1189 1.903 1.903 1.921 1.867 1.930 546,887 1.9024 1.44%
2018-11-14 0 2.090 2.080 2.120 2.030 2.190 860,000 1,797,260 2.0898 1.876 1.867 1.903 1.823 1.966 957,887 1.8763 -0.48%
2018-11-13 0 2.100 2.080 2.100 2.030 2.110 603,000 1,256,560 2.0838 1.885 1.867 1.885 1.823 1.894 671,635 1.8709 4.48%
2018-11-12 0 2.010 2.010 2.030 1.950 2.130 1,677,000 3,446,100 2.0549 1.805 1.805 1.823 1.751 1.912 1,867,880 1.8449 1.52%
2018-11-09 0 1.980 1.960 1.990 1.960 2.080 444,000 883,200 1.9892 1.778 1.760 1.787 1.760 1.867 494,537 1.7859 0.51%
2018-11-08 0 1.970 1.970 1.980 1.960 2.130 450,000 904,620 2.0103 1.769 1.769 1.778 1.760 1.912 501,220 1.8048 -3.43%
2018-11-07 0 2.040 2.040 2.070 2.040 2.150 708,000 1,481,910 2.0931 1.832 1.832 1.858 1.832 1.930 788,586 1.8792 -1.92%
2018-11-06 0 2.080 2.080 2.110 2.060 2.110 549,000 1,148,550 2.0921 1.867 1.867 1.894 1.849 1.894 611,489 1.8783 0.00%
2018-11-05 0 2.080 2.060 2.100 1.980 2.120 2,021,000 4,197,290 2.0768 1.867 1.849 1.885 1.778 1.903 2,251,035 1.8646 5.58%
2018-11-02 0 1.970 1.960 1.980 1.970 2.090 474,000 954,650 2.0140 1.769 1.760 1.778 1.769 1.876 527,952 1.8082 -3.43%
2018-11-01 0 2.040 1.960 2.000 2.000 2.170 847,000 1,760,360 2.0783 1.832 1.760 1.796 1.796 1.948 943,408 1.8660 -5.56%
2018-10-31 0 2.160 2.140 2.150 2.140 2.290 111,000 240,980 2.1710 1.939 1.921 1.930 1.921 2.056 123,634 1.9491 -1.82%
2018-10-30 0 2.200 2.120 2.200 2.130 2.240 2,357,000 5,199,720 2.2061 1.975 1.903 1.975 1.912 2.011 2,625,280 1.9806 0.92%
2018-10-29 0 2.180 2.150 2.180 2.050 2.320 8,394,000 18,473,510 2.2008 1.957 1.930 1.957 1.841 2.083 9,349,426 1.9759 -0.91%
2018-10-26 0 2.200 2.300 2.380 1.910 2.300 3,527,000 7,087,420 2.0095 1.975 2.065 2.137 1.715 2.065 3,928,452 1.8041 13.40%
2018-10-25 0 1.940 1.930 1.950 1.930 2.040 1,165,000 2,296,860 1.9716 1.742 1.733 1.751 1.733 1.832 1,297,603 1.7701 -1.02%
2018-10-24 0 1.960 1.950 1.970 1.950 2.000 769,000 1,510,380 1.9641 1.760 1.751 1.769 1.751 1.796 856,529 1.7634 -1.51%
2018-10-23 0 1.990 1.970 1.990 1.970 2.040 664,000 1,317,670 1.9844 1.787 1.769 1.787 1.769 1.832 739,578 1.7817 0.00%
2018-10-22 0 1.990 1.990 2.000 1.960 2.030 1,082,000 2,148,060 1.9853 1.787 1.787 1.796 1.760 1.823 1,205,156 1.7824 1.53%
2018-10-19 0 1.960 1.960 1.970 1.920 1.990 183,000 356,010 1.9454 1.760 1.760 1.769 1.724 1.787 203,830 1.7466 1.03%
2018-10-18 0 1.940 1.940 1.950 1.880 1.990 591,000 1,141,040 1.9307 1.742 1.742 1.751 1.688 1.787 658,269 1.7334 -0.51%
2018-10-16 0 1.950 1.950 1.960 1.940 1.990 522,000 1,026,070 1.9657 1.751 1.751 1.760 1.742 1.787 581,415 1.7648 0.52%
2018-10-15 0 1.940 1.930 1.940 1.840 2.050 1,756,000 3,420,690 1.9480 1.742 1.733 1.742 1.652 1.841 1,955,872 1.7489 3.74%
2018-10-12 0 1.870 1.860 1.870 1.820 1.900 1,435,000 2,662,870 1.8557 1.679 1.670 1.679 1.634 1.706 1,598,335 1.6660 -0.53%
2018-10-11 0 1.880 1.880 1.930 1.840 2.020 2,699,000 5,204,750 1.9284 1.688 1.688 1.733 1.652 1.814 3,006,207 1.7313 -6.47%
2018-10-10 0 2.010 2.000 2.020 1.980 2.070 936,000 1,902,140 2.0322 1.805 1.796 1.814 1.778 1.858 1,042,538 1.8245 1.01%
2018-10-09 0 1.990 1.990 2.000 1.990 2.080 4,877,000 9,887,190 2.0273 1.787 1.787 1.796 1.787 1.867 5,432,112 1.8201 -5.24%
2018-10-08 0 2.100 2.060 2.100 2.000 2.120 5,033,000 10,336,660 2.0538 1.885 1.849 1.885 1.796 1.903 5,605,868 1.8439 0.48%
2018-10-05 0 2.090 2.090 2.100 1.870 2.160 4,469,000 9,199,800 2.0586 1.876 1.876 1.885 1.679 1.939 4,977,673 1.8482 8.85%
2018-10-04 0 1.920 1.900 1.930 1.780 1.930 2,563,000 4,793,450 1.8702 1.724 1.706 1.733 1.598 1.733 2,854,727 1.6791 7.87%
2018-10-03 0 1.780 1.770 1.780 1.720 1.780 340,000 596,950 1.7557 1.598 1.589 1.598 1.544 1.598 378,700 1.5763 2.30%
2018-10-02 0 1.740 1.730 1.740 1.720 1.770 560,000 976,870 1.7444 1.562 1.553 1.562 1.544 1.589 623,741 1.5661 0.00%
2018-09-28 0 1.740 1.730 1.740 1.730 1.820 1,224,000 2,173,320 1.7756 1.562 1.553 1.562 1.553 1.634 1,363,319 1.5941 -0.57%
2018-09-27 0 1.750 1.750 1.770 1.720 1.780 1,204,000 2,112,230 1.7543 1.571 1.571 1.589 1.544 1.598 1,341,042 1.5751 0.00%
2018-09-26 0 1.750 1.750 1.780 1.680 1.850 1,644,000 2,895,270 1.7611 1.571 1.571 1.598 1.508 1.661 1,831,124 1.5811 1.74%
2018-09-24 0 1.720 1.720 1.740 1.650 1.810 984,000 1,660,270 1.6873 1.544 1.544 1.562 1.481 1.625 1,096,001 1.5148 0.00%
2018-09-21 0 1.720 1.720 1.760 1.700 1.750 794,000 1,370,610 1.7262 1.544 1.544 1.580 1.526 1.571 884,375 1.5498 -1.71%
2018-09-20 0 1.750 1.750 1.790 1.720 1.880 3,252,000 5,841,300 1.7962 1.571 1.571 1.607 1.544 1.688 3,622,151 1.6127 -3.85%
2018-09-19 0 1.820 1.820 1.830 1.590 1.840 12,681,000 22,058,850 1.7395 1.634 1.634 1.643 1.428 1.652 14,124,383 1.5618 22.15%
2018-09-18 0 1.490 1.490 1.500 1.320 1.530 3,718,000 5,450,240 1.4659 1.338 1.338 1.347 1.185 1.374 4,141,192 1.3161 7.19%
2018-09-17 0 1.390 1.390 1.400 1.280 1.400 10,498,000 13,079,832 1.2459 1.248 1.248 1.257 1.149 1.257 11,692,908 1.1186 14.88%
2018-09-14 0 1.210 1.200 1.220 1.170 1.230 363,000 438,880 1.2090 1.086 1.077 1.095 1.050 1.104 404,318 1.0855 0.83%
2018-09-13 0 1.200 1.150 1.200 1.120 1.200 562,000 649,310 1.1554 1.077 1.032 1.077 1.006 1.077 625,968 1.0373 1.69%
2018-09-12 0 1.180 1.180 1.200 1.170 1.200 74,000 88,240 1.1924 1.059 1.059 1.077 1.050 1.077 82,423 1.0706 -1.67%
2018-09-11 0 1.200 1.180 1.200 1.170 1.280 1,063,000 1,311,100 1.2334 1.077 1.059 1.077 1.050 1.149 1,183,993 1.1074 -5.51%
2018-09-10 0 1.270 1.270 1.290 1.260 1.300 415,000 531,650 1.2811 1.140 1.140 1.158 1.131 1.167 462,236 1.1502 -3.79%
2018-09-07 0 1.320 1.310 1.330 1.300 1.360 524,000 690,690 1.3181 1.185 1.176 1.194 1.167 1.221 583,643 1.1834 0.00%
2018-09-06 0 1.320 1.310 1.360 1.300 1.360 688,000 915,580 1.3308 1.185 1.176 1.221 1.167 1.221 766,310 1.1948 -0.75%
2018-09-05 0 1.330 1.320 1.350 1.320 1.390 954,000 1,300,840 1.3636 1.194 1.185 1.212 1.185 1.248 1,062,587 1.2242 -1.48%
2018-09-04 0 1.350 1.340 1.390 1.280 1.430 2,326,000 3,147,210 1.3531 1.212 1.203 1.248 1.149 1.284 2,590,751 1.2148 4.65%
2018-09-03 0 1.290 1.280 1.290 1.250 1.300 386,000 492,320 1.2754 1.158 1.149 1.158 1.122 1.167 429,935 1.1451 4.03%
2018-08-31 0 1.240 1.240 1.250 1.230 1.250 16,000 19,880 1.2425 1.113 1.113 1.122 1.104 1.122 17,821 1.1155 0.00%
2018-08-30 0 1.240 1.240 1.260 1.220 1.280 299,000 373,250 1.2483 1.113 1.113 1.131 1.095 1.149 333,033 1.1208 -2.36%
2018-08-29 0 1.270 1.260 1.280 1.190 1.310 831,000 1,068,770 1.2861 1.140 1.131 1.149 1.068 1.176 925,586 1.1547 3.25%
2018-08-28 0 1.230 1.230 1.270 1.230 1.260 94,000 117,720 1.2523 1.104 1.104 1.140 1.104 1.131 104,699 1.1244 0.82%
2018-08-27 0 1.220 1.210 1.260 1.210 1.290 892,000 1,107,950 1.2421 1.095 1.086 1.131 1.086 1.158 993,530 1.1152 1.67%
2018-08-24 0 1.200 1.200 1.230 1.160 1.260 536,000 653,640 1.2195 1.077 1.077 1.104 1.041 1.131 597,009 1.0949 2.56%
2018-08-23 0 1.170 1.170 1.240 1.160 1.200 97,000 114,300 1.1784 1.050 1.050 1.113 1.041 1.077 108,041 1.0579 -4.10%
2018-08-22 0 1.220 1.190 1.250 1.180 1.240 39,000 47,160 1.2092 1.095 1.068 1.122 1.059 1.113 43,439 1.0857 1.67%
2018-08-21 0 1.200 1.200 1.230 1.180 1.250 34,000 42,030 1.2362 1.077 1.077 1.104 1.059 1.122 37,870 1.1099 -1.64%
2018-08-20 0 1.220 1.200 1.230 1.120 1.240 1,004,000 1,192,820 1.1881 1.095 1.077 1.104 1.006 1.113 1,118,278 1.0667 3.39%
2018-08-17 0 1.180 1.170 1.200 1.170 1.240 263,000 322,420 1.2259 1.059 1.050 1.077 1.050 1.113 292,935 1.1007 1.72%
2018-08-16 0 1.160 1.150 1.230 1.090 1.160 347,000 399,030 1.1499 1.041 1.032 1.104 0.979 1.041 386,496 1.0324 3.57%
2018-08-15 0 1.120 1.110 1.140 1.110 1.160 445,000 512,350 1.1513 1.006 0.997 1.024 0.997 1.041 495,651 1.0337 -4.27%
2018-08-14 0 1.170 1.170 1.200 1.150 1.180 134,000 155,810 1.1628 1.050 1.050 1.077 1.032 1.059 149,252 1.0439 -3.31%
2018-08-13 0 1.210 1.210 1.220 1.170 1.240 241,000 289,490 1.2012 1.086 1.086 1.095 1.050 1.113 268,431 1.0785 -4.72%
2018-08-10 0 1.270 1.260 1.270 1.260 1.280 168,000 212,010 1.2620 1.140 1.131 1.140 1.131 1.149 187,122 1.1330 0.00%
2018-08-09 0 1.270 1.240 1.270 1.160 1.310 905,000 1,094,060 1.2089 1.140 1.113 1.140 1.041 1.176 1,008,009 1.0854 5.83%
2018-08-08 0 1.200 1.180 1.210 1.180 1.230 331,000 396,500 1.1979 1.077 1.059 1.086 1.059 1.104 368,675 1.0755 3.45%
2018-08-07 0 1.160 1.180 1.200 1.140 1.160 95,000 109,410 1.1517 1.041 1.059 1.077 1.024 1.041 105,813 1.0340 2.65%
2018-08-06 0 1.130 1.120 1.130 1.120 1.150 207,000 237,260 1.1462 1.015 1.006 1.015 1.006 1.032 230,561 1.0291 -1.74%
2018-08-03 0 1.150 1.130 1.160 1.130 1.150 82,000 92,680 1.1302 1.032 1.015 1.041 1.015 1.032 91,333 1.0147 1.77%
2018-08-02 0 1.130 1.130 1.150 1.110 1.140 356,000 401,260 1.1271 1.015 1.015 1.032 0.997 1.024 396,521 1.0120 -1.74%
2018-08-01 0 1.150 1.110 1.150 1.100 1.170 379,000 425,020 1.1214 1.032 0.997 1.032 0.988 1.050 422,139 1.0068 -0.86%
2018-07-31 0 1.160 1.160 1.170 1.160 1.170 1,673,000 1,941,970 1.1608 1.041 1.041 1.050 1.041 1.050 1,863,425 1.0422 0.00%
2018-07-30 0 1.160 1.160 1.170 1.140 1.200 334,000 389,200 1.1653 1.041 1.041 1.050 1.024 1.077 372,017 1.0462 0.00%
2018-07-27 0 1.160 1.160 1.190 1.150 1.200 113,000 132,660 1.1740 1.041 1.041 1.068 1.032 1.077 125,862 1.0540 0.87%
2018-07-26 0 1.150 1.150 1.170 1.120 1.170 124,000 142,870 1.1522 1.032 1.032 1.050 1.006 1.050 138,114 1.0344 -1.71%
2018-07-25 0 1.170 1.150 1.170 1.130 1.190 180,000 208,990 1.1611 1.050 1.032 1.050 1.015 1.068 200,488 1.0424 -1.68%
2018-07-24 0 1.190 1.170 1.190 1.160 1.190 229,000 267,740 1.1692 1.068 1.050 1.068 1.041 1.068 255,065 1.0497 2.59%
2018-07-23 0 1.160 1.160 1.170 1.120 1.160 450,000 518,890 1.1531 1.041 1.041 1.050 1.006 1.041 501,220 1.0353 3.57%
2018-07-20 0 1.120 1.120 1.140 1.120 1.180 1,842,000 2,136,220 1.1597 1.006 1.006 1.024 1.006 1.059 2,051,661 1.0412 -4.27%
2018-07-19 0 1.170 1.170 1.180 1.150 1.180 1,056,000 1,231,940 1.1666 1.050 1.050 1.059 1.032 1.059 1,176,197 1.0474 0.86%
2018-07-18 0 1.160 1.160 1.170 1.160 1.170 1,319,000 1,541,160 1.1684 1.041 1.041 1.050 1.041 1.050 1,469,132 1.0490 0.87%
2018-07-17 0 1.150 1.140 1.150 1.110 1.160 1,271,000 1,462,510 1.1507 1.032 1.024 1.032 0.997 1.041 1,415,668 1.0331 0.88%
2018-07-16 0 1.140 1.130 1.140 1.100 1.160 279,000 314,420 1.1270 1.024 1.015 1.024 0.988 1.041 310,756 1.0118 -2.56%
2018-07-13 0 1.170 1.160 1.170 1.160 1.180 69,000 80,730 1.1700 1.050 1.041 1.050 1.041 1.059 76,854 1.0504 -1.68%
2018-07-12 0 1.190 1.170 1.190 1.130 1.200 1,234,000 1,470,550 1.1917 1.068 1.050 1.068 1.015 1.077 1,374,457 1.0699 5.31%
2018-07-11 0 1.130 1.130 1.160 1.120 1.210 920,000 1,086,090 1.1805 1.015 1.015 1.041 1.006 1.086 1,024,717 1.0599 -7.38%
2018-07-10 0 1.220 1.220 1.230 1.220 1.240 417,000 511,300 1.2261 1.095 1.095 1.104 1.095 1.113 464,464 1.1008 -1.61%
2018-07-09 0 1.240 1.240 1.260 1.230 1.270 943,000 1,170,810 1.2416 1.113 1.113 1.131 1.104 1.140 1,050,335 1.1147 0.00%
2018-07-06 0 1.240 1.220 1.250 1.220 1.250 23,000 28,190 1.2257 1.113 1.095 1.122 1.095 1.122 25,618 1.1004 -0.80%
2018-07-05 0 1.250 1.240 1.250 1.220 1.260 386,000 475,420 1.2317 1.122 1.113 1.122 1.095 1.131 429,935 1.1058 1.63%
2018-07-04 0 1.230 1.230 1.250 1.210 1.280 1,165,000 1,463,750 1.2564 1.104 1.104 1.122 1.086 1.149 1,297,603 1.1280 -4.65%
2018-07-03 0 1.290 1.260 1.290 1.190 1.290 6,855,000 8,519,190 1.2428 1.158 1.131 1.158 1.068 1.158 7,635,253 1.1158 -0.77%
2018-06-29 0 1.300 1.290 1.300 1.290 1.310 426,000 553,580 1.2995 1.167 1.158 1.167 1.158 1.176 474,488 1.1667 -0.76%
2018-06-28 0 1.310 1.300 1.310 1.270 1.350 1,986,000 2,593,580 1.3059 1.176 1.167 1.176 1.140 1.212 2,212,051 1.1725 2.34%
2018-06-27 0 1.280 1.280 1.300 1.270 1.320 1,021,000 1,324,460 1.2972 1.149 1.149 1.167 1.140 1.185 1,137,213 1.1647 -0.78%
2018-06-26 0 1.290 1.280 1.290 1.260 1.300 2,452,000 3,145,840 1.2830 1.158 1.149 1.158 1.131 1.167 2,731,093 1.1519 -0.77%
2018-06-25 0 1.300 1.290 1.300 1.260 1.300 2,394,000 3,090,150 1.2908 1.167 1.158 1.167 1.131 1.167 2,666,491 1.1589 -0.76%
2018-06-22 0 1.310 1.280 1.310 1.270 1.310 967,000 1,253,000 1.2958 1.176 1.149 1.176 1.140 1.176 1,077,066 1.1633 0.00%
2018-06-21 0 1.310 1.310 1.320 1.260 1.320 840,000 1,091,380 1.2993 1.176 1.176 1.185 1.131 1.185 935,611 1.1665 0.00%
2018-06-20 0 1.310 1.310 1.320 1.290 1.330 489,000 639,910 1.3086 1.176 1.176 1.185 1.158 1.194 544,659 1.1749 0.00%
2018-06-19 0 1.310 1.310 1.330 1.290 1.330 1,082,000 1,412,970 1.3059 1.176 1.176 1.194 1.158 1.194 1,205,156 1.1724 -3.68%
2018-06-15 0 1.360 1.360 1.370 1.340 1.400 1,426,000 1,956,370 1.3719 1.221 1.221 1.230 1.203 1.257 1,588,311 1.2317 1.49%
2018-06-14 0 1.340 1.350 1.360 1.300 1.400 2,962,000 3,949,870 1.3335 1.203 1.212 1.221 1.167 1.257 3,299,142 1.1972 -3.60%
2018-06-13 0 1.390 1.380 1.390 1.380 1.400 722,000 1,002,380 1.3883 1.248 1.239 1.248 1.239 1.257 804,180 1.2465 0.00%
2018-06-12 0 1.390 1.380 1.390 1.340 1.420 5,133,000 7,040,290 1.3716 1.248 1.239 1.248 1.203 1.275 5,717,251 1.2314 0.72%
2018-06-11 0 1.380 1.380 1.400 1.380 1.510 3,024,000 4,320,140 1.4286 1.239 1.239 1.257 1.239 1.356 3,368,199 1.2826 -8.00%
2018-06-08 0 1.500 1.500 1.520 1.480 1.520 3,212,000 4,821,770 1.5012 1.347 1.347 1.365 1.329 1.365 3,577,598 1.3478 -1.96%
2018-06-07 0 1.530 1.510 1.520 1.500 1.540 2,110,000 3,189,250 1.5115 1.374 1.356 1.365 1.347 1.383 2,350,165 1.3570 2.00%
2018-06-06 0 1.500 1.500 1.510 1.500 1.570 4,992,000 7,587,965 1.5200 1.347 1.347 1.356 1.347 1.410 5,560,202 1.3647 0.00%
2018-06-05 0 1.500 1.480 1.500 1.440 1.720 16,098,000 24,466,550 1.5199 1.347 1.329 1.347 1.293 1.544 17,930,314 1.3645 -11.24%
2018-06-04 0 1.690 1.680 1.690 1.670 2.040 10,669,000 19,057,595 1.7863 1.517 1.508 1.517 1.499 1.832 11,883,372 1.6037 -21.03%
2018-06-01 0 2.140 2.140 2.220 2.140 2.180 93,000 201,490 2.1666 1.921 1.921 1.993 1.921 1.957 103,585 1.9452 -2.28%
2018-05-31 0 2.190 2.190 2.230 2.190 2.260 306,000 674,130 2.2030 1.966 1.966 2.002 1.966 2.029 340,830 1.9779 1.39%
2018-05-30 0 2.160 2.160 2.170 2.160 2.260 798,000 1,761,880 2.2079 1.939 1.939 1.948 1.939 2.029 888,830 1.9822 -6.90%
2018-05-29 0 2.320 2.300 2.320 2.270 2.330 241,000 556,170 2.3078 2.083 2.065 2.083 2.038 2.092 268,431 2.0719 -1.28%
2018-05-28 0 2.350 2.320 2.350 2.290 2.350 510,000 1,191,060 2.3354 2.110 2.083 2.110 2.056 2.110 568,049 2.0968 -0.84%
2018-05-25 0 2.370 2.330 2.370 2.320 2.410 428,000 1,012,080 2.3647 2.128 2.092 2.128 2.083 2.164 476,716 2.1230 -1.66%
2018-05-24 0 2.410 2.410 2.420 2.340 2.460 355,000 854,210 2.4062 2.164 2.164 2.173 2.101 2.209 395,407 2.1603 2.99%
2018-05-23 0 2.340 2.340 2.370 2.240 2.380 1,600,000 3,728,000 2.3300 2.101 2.101 2.128 2.011 2.137 1,782,116 2.0919 4.46%
2018-05-21 0 2.240 2.240 2.260 2.230 2.370 473,000 1,070,070 2.2623 2.011 2.011 2.029 2.002 2.128 526,838 2.0311 -0.44%
2018-05-18 0 2.250 2.230 2.260 2.230 2.280 259,000 582,610 2.2495 2.020 2.002 2.029 2.002 2.047 288,480 2.0196 -1.32%
2018-05-17 0 2.280 2.240 2.280 2.120 2.290 2,882,000 6,347,070 2.2023 2.047 2.011 2.047 1.903 2.056 3,210,036 1.9773 8.06%
2018-05-16 0 2.110 2.110 2.120 2.100 2.130 175,000 367,540 2.1002 1.894 1.894 1.903 1.885 1.912 194,919 1.8856 0.96%
2018-05-15 0 2.090 2.090 2.110 2.090 2.160 2,691,000 5,690,440 2.1146 1.876 1.876 1.894 1.876 1.939 2,997,296 1.8985 0.00%
2018-05-14 0 2.090 2.090 2.110 2.060 2.210 2,823,000 5,988,260 2.1212 1.876 1.876 1.894 1.849 1.984 3,144,321 1.9045 -0.95%
2018-05-11 0 2.110 2.110 2.130 2.090 2.190 1,618,000 3,429,705 2.1197 1.894 1.894 1.912 1.876 1.966 1,802,165 1.9031 -4.09%
2018-05-10 0 2.200 2.180 2.200 2.160 2.210 764,000 1,673,630 2.1906 1.975 1.957 1.975 1.939 1.984 850,960 1.9668 -0.45%
2018-05-09 0 2.210 2.210 2.220 2.210 2.290 645,000 1,449,470 2.2472 1.984 1.984 1.993 1.984 2.056 718,415 2.0176 -0.90%
2018-05-08 0 2.230 2.230 2.250 2.200 2.270 848,000 1,891,300 2.2303 2.002 2.002 2.020 1.975 2.038 944,521 2.0024 -0.45%
2018-05-07 0 2.240 2.230 2.250 2.230 2.340 836,000 1,901,170 2.2741 2.011 2.002 2.020 2.002 2.101 931,156 2.0417 -2.61%
2018-05-04 0 2.300 2.260 2.300 2.290 2.410 919,000 2,144,590 2.3336 2.065 2.029 2.065 2.056 2.164 1,023,603 2.0951 -1.29%
2018-05-03 0 2.330 2.330 2.340 2.310 2.500 1,419,000 3,356,650 2.3655 2.092 2.092 2.101 2.074 2.245 1,580,514 2.1238 -3.32%
2018-05-02 0 2.410 2.400 2.430 2.400 2.500 604,000 1,472,610 2.4381 2.164 2.155 2.182 2.155 2.245 672,749 2.1889 -1.63%
2018-04-30 0 2.450 2.450 2.470 2.420 2.530 955,000 2,375,515 2.4875 2.200 2.200 2.218 2.173 2.271 1,063,700 2.2333 -2.78%
2018-04-27 0 2.520 2.500 2.520 2.400 2.570 736,000 1,835,510 2.4939 2.262 2.245 2.262 2.155 2.307 819,773 2.2390 5.00%
2018-04-26 0 2.400 2.400 2.430 2.390 2.510 1,703,000 4,163,575 2.4448 2.155 2.155 2.182 2.146 2.254 1,896,840 2.1950 -4.00%
2018-04-25 0 2.500 2.480 2.500 2.400 2.550 2,723,000 6,817,735 2.5038 2.245 2.227 2.245 2.155 2.289 3,032,939 2.2479 -0.79%
2018-04-24 0 2.520 2.480 2.520 2.450 2.540 864,000 2,154,940 2.4941 2.262 2.227 2.262 2.200 2.280 962,343 2.2393 1.20%
2018-04-23 0 2.490 2.490 2.520 2.450 2.670 539,000 1,364,530 2.5316 2.236 2.236 2.262 2.200 2.397 600,350 2.2729 -2.73%
2018-04-20 0 2.560 2.520 2.560 2.500 2.670 551,000 1,415,580 2.5691 2.298 2.262 2.298 2.245 2.397 613,716 2.3066 -0.78%
2018-04-19 0 2.580 2.580 2.610 2.570 2.620 438,000 1,133,570 2.5881 2.316 2.316 2.343 2.307 2.352 487,854 2.3236 -1.15%
2018-04-18 0 2.610 2.560 2.610 2.500 2.680 3,528,000 9,093,025 2.5774 2.343 2.298 2.343 2.245 2.406 3,929,566 2.3140 -2.25%
2018-04-17 0 2.670 2.630 2.670 2.630 2.750 2,403,000 6,448,190 2.6834 2.397 2.361 2.397 2.361 2.469 2,676,515 2.4092 -1.11%
2018-04-16 0 2.700 2.670 2.700 2.620 2.700 1,035,000 2,770,740 2.6770 2.424 2.397 2.424 2.352 2.424 1,152,806 2.4035 0.00%
2018-04-13 0 2.700 2.650 2.700 2.650 2.740 2,021,000 5,462,415 2.7028 2.424 2.379 2.424 2.379 2.460 2,251,035 2.4266 0.00%
2018-04-12 0 2.700 2.660 2.700 2.640 2.710 1,161,000 3,116,330 2.6842 2.424 2.388 2.424 2.370 2.433 1,293,148 2.4099 -0.37%
2018-04-11 0 2.710 2.690 2.710 2.560 2.730 1,809,000 4,866,240 2.6900 2.433 2.415 2.433 2.298 2.451 2,014,905 2.4151 2.65%
2018-04-10 0 2.640 2.640 2.660 2.520 2.640 1,289,000 3,386,350 2.6271 2.370 2.370 2.388 2.262 2.370 1,435,717 2.3586 1.93%
2018-04-09 0 2.590 2.590 2.620 2.540 2.680 692,000 1,796,850 2.5966 2.325 2.325 2.352 2.280 2.406 770,765 2.3313 -0.38%
2018-04-06 0 2.600 2.600 2.640 2.570 2.680 643,000 1,678,880 2.6110 2.334 2.334 2.370 2.307 2.406 716,188 2.3442 -2.99%
2018-04-04 0 2.680 2.650 2.680 2.630 2.740 1,197,000 3,190,860 2.6657 2.406 2.379 2.406 2.361 2.460 1,333,245 2.3933 -0.74%
2018-04-03 0 2.700 2.690 2.700 2.250 2.710 6,237,000 15,631,920 2.5063 2.424 2.415 2.424 2.020 2.433 6,946,911 2.2502 12.97%
2018-03-29 0 2.390 2.390 2.450 2.380 2.540 4,779,000 11,660,900 2.4400 2.146 2.146 2.200 2.137 2.280 5,322,958 2.1907 -4.78%
2018-03-28 0 2.510 2.500 2.520 2.400 2.730 4,474,000 11,476,080 2.5651 2.254 2.245 2.262 2.155 2.451 4,983,242 2.3029 -8.73%
2018-03-27 0 2.750 2.720 2.750 2.660 2.780 852,000 2,322,090 2.7255 2.469 2.442 2.469 2.388 2.496 948,977 2.4469 3.77%
2018-03-26 0 2.650 2.610 2.650 2.560 2.730 1,678,000 4,432,990 2.6418 2.379 2.343 2.379 2.298 2.451 1,868,994 2.3719 -3.64%
2018-03-23 0 2.750 2.700 2.750 2.550 2.750 1,561,000 4,160,430 2.6652 2.469 2.424 2.469 2.289 2.469 1,738,677 2.3929 -0.72%
2018-03-22 0 2.770 2.760 2.790 2.760 2.910 2,148,000 6,054,270 2.8186 2.487 2.478 2.505 2.478 2.613 2,392,491 2.5305 -5.46%
2018-03-21 0 2.930 2.910 2.930 2.910 3.050 1,473,000 4,371,360 2.9677 2.631 2.613 2.631 2.613 2.738 1,640,660 2.6644 -2.33%
2018-03-20 0 3.000 2.970 3.000 2.890 3.070 1,576,000 4,707,460 2.9870 2.693 2.666 2.693 2.595 2.756 1,755,384 2.6817 1.35%
2018-03-19 0 2.960 2.930 2.960 2.810 2.960 1,610,000 4,677,970 2.9056 2.658 2.631 2.658 2.523 2.658 1,793,254 2.6086 0.34%
2018-03-16 0 2.950 2.930 2.950 2.900 3.060 1,974,000 5,848,820 2.9629 2.649 2.631 2.649 2.604 2.747 2,198,686 2.6601 -2.32%
2018-03-15 0 3.020 3.030 3.040 2.920 3.050 930,000 2,794,170 3.0045 2.711 2.720 2.729 2.622 2.738 1,035,855 2.6975 0.67%
2018-03-14 0 3.000 2.980 3.000 2.860 3.030 2,089,000 6,226,700 2.9807 2.693 2.675 2.693 2.568 2.720 2,326,775 2.6761 0.00%
2018-03-13 0 3.000 2.980 3.000 2.930 3.160 3,834,000 11,532,605 3.0080 2.693 2.675 2.693 2.631 2.837 4,270,395 2.7006 2.39%
2018-03-12 0 2.930 2.930 2.950 2.860 3.050 4,330,000 12,937,840 2.9880 2.631 2.631 2.649 2.568 2.738 4,822,851 2.6826 2.45%
2018-03-09 0 2.860 2.850 2.860 2.800 2.940 2,233,000 6,398,720 2.8655 2.568 2.559 2.568 2.514 2.640 2,487,166 2.5727 0.35%
2018-03-08 0 2.850 2.840 2.850 2.840 2.900 516,000 1,487,020 2.8818 2.559 2.550 2.559 2.550 2.604 574,732 2.5873 -1.38%
2018-03-07 0 2.890 2.870 2.890 2.780 2.970 3,993,000 11,407,090 2.8568 2.595 2.577 2.595 2.496 2.666 4,447,493 2.5648 -1.70%
2018-03-06 0 2.940 2.910 2.940 2.600 2.970 10,109,000 28,950,310 2.8638 2.640 2.613 2.640 2.334 2.666 11,259,631 2.5712 14.40%
2018-03-05 0 2.570 2.570 2.590 2.570 2.680 2,576,000 6,755,560 2.6225 2.307 2.307 2.325 2.307 2.406 2,869,207 2.3545 -1.53%
2018-03-02 0 2.610 2.600 2.630 2.560 2.700 2,895,000 7,549,380 2.6077 2.343 2.334 2.361 2.298 2.424 3,224,516 2.3412 -3.69%
2018-03-01 0 2.710 2.700 2.710 2.530 2.750 7,603,000 20,362,720 2.6782 2.433 2.424 2.433 2.271 2.469 8,468,392 2.4046 6.27%
2018-02-28 0 2.550 2.550 2.570 2.420 2.600 3,373,000 8,552,340 2.5355 2.289 2.289 2.307 2.173 2.334 3,756,923 2.2764 4.94%
2018-02-27 0 2.430 2.400 2.430 2.380 2.540 3,092,000 7,559,970 2.4450 2.182 2.155 2.182 2.137 2.280 3,443,939 2.1952 -2.80%
2018-02-26 0 2.500 2.470 2.500 2.460 2.600 1,788,000 4,529,430 2.5332 2.245 2.218 2.245 2.209 2.334 1,991,515 2.2744 -3.10%
2018-02-23 0 2.580 2.560 2.580 2.440 2.640 1,938,000 4,906,380 2.5317 2.316 2.298 2.316 2.191 2.370 2,158,588 2.2730 4.88%
2018-02-22 0 2.460 2.450 2.470 2.440 2.480 577,000 1,421,290 2.4632 2.209 2.200 2.218 2.191 2.227 642,676 2.2115 -0.40%
2018-02-21 0 2.470 2.450 2.480 2.370 2.500 896,000 2,177,700 2.4305 2.218 2.200 2.227 2.128 2.245 997,985 2.1821 0.82%
2018-02-20 0 2.450 2.430 2.460 2.370 2.450 1,226,000 2,963,760 2.4174 2.200 2.182 2.209 2.128 2.200 1,365,546 2.1704 -0.41%
2018-02-15 0 2.460 2.440 2.490 2.420 2.490 899,000 2,203,460 2.4510 2.209 2.191 2.236 2.173 2.236 1,001,326 2.2005 2.07%
2018-02-14 0 2.410 2.440 2.450 2.340 2.470 3,599,000 8,741,530 2.4289 2.164 2.191 2.200 2.101 2.218 4,008,647 2.1807 1.26%
2018-02-13 0 2.380 2.370 2.390 2.290 2.430 4,778,000 11,356,395 2.3768 2.137 2.128 2.146 2.056 2.182 5,321,844 2.1339 3.93%
2018-02-12 0 2.290 2.280 2.300 2.120 2.330 3,697,000 8,360,260 2.2614 2.056 2.047 2.065 1.903 2.092 4,117,802 2.0303 3.62%
2018-02-09 0 2.210 2.180 2.210 2.000 2.220 4,107,000 8,476,770 2.0640 1.984 1.957 1.984 1.796 1.993 4,574,469 1.8531 2.79%
2018-02-08 0 2.150 2.150 2.160 2.070 2.250 2,292,000 4,950,650 2.1600 1.930 1.930 1.939 1.858 2.020 2,552,881 1.9392 0.94%
2018-02-07 0 2.130 2.130 2.150 2.130 2.340 2,895,000 6,457,680 2.2306 1.912 1.912 1.930 1.912 2.101 3,224,516 2.0027 -4.48%
2018-02-06 0 2.230 2.220 2.230 2.080 2.300 10,357,000 22,654,380 2.1873 2.002 1.993 2.002 1.867 2.065 11,535,859 1.9638 -7.85%
2018-02-05 0 2.420 2.410 2.420 2.240 2.440 3,089,000 7,356,030 2.3814 2.173 2.164 2.173 2.011 2.191 3,440,598 2.1380 -2.02%
2018-02-02 0 2.470 2.470 2.500 2.420 2.550 1,758,000 4,387,010 2.4955 2.218 2.218 2.245 2.173 2.289 1,958,100 2.2404 -1.59%
2018-02-01 0 2.510 2.510 2.520 2.470 2.560 2,950,000 7,426,270 2.5174 2.254 2.254 2.262 2.218 2.298 3,285,776 2.2601 0.00%
2018-01-31 0 2.510 2.420 2.440 2.420 2.570 3,242,000 8,109,040 2.5012 2.254 2.173 2.191 2.173 2.307 3,611,012 2.2456 0.80%
2018-01-30 0 2.490 2.480 2.500 2.440 2.680 4,000,000 10,147,920 2.5370 2.236 2.227 2.245 2.191 2.406 4,455,290 2.2777 -4.23%
2018-01-29 0 2.600 2.580 2.590 2.520 2.790 5,391,000 14,147,830 2.6243 2.334 2.316 2.325 2.262 2.505 6,004,617 2.3562 -3.35%
2018-01-26 0 2.690 2.690 2.700 2.600 2.810 17,022,000 45,989,160 2.7017 2.415 2.415 2.424 2.334 2.523 18,959,486 2.4257 9.35%
2018-01-25 0 2.460 2.450 2.460 2.240 2.540 6,097,000 14,652,650 2.4033 2.209 2.200 2.209 2.011 2.280 6,790,976 2.1577 6.03%
2018-01-24 0 2.320 2.320 2.330 2.240 2.330 2,073,000 4,752,770 2.2927 2.083 2.083 2.092 2.011 2.092 2,308,954 2.0584 1.31%
2018-01-23 0 2.290 2.270 2.290 2.230 2.330 2,786,000 6,366,790 2.2853 2.056 2.038 2.056 2.002 2.092 3,103,109 2.0517 -0.43%
2018-01-22 0 2.300 2.290 2.300 2.150 2.380 7,008,000 15,662,600 2.2350 2.065 2.056 2.065 1.930 2.137 7,805,668 2.0066 -2.13%
2018-01-19 0 2.350 2.350 2.370 2.330 2.420 2,146,000 5,083,915 2.3690 2.110 2.110 2.128 2.092 2.173 2,390,263 2.1269 -2.89%
2018-01-18 0 2.420 2.400 2.420 2.310 2.430 9,423,000 22,061,865 2.3413 2.173 2.155 2.173 2.074 2.182 10,495,549 2.1020 1.68%
2018-01-17 0 2.380 2.380 2.400 2.380 2.450 3,153,000 7,601,500 2.4109 2.137 2.137 2.155 2.137 2.200 3,511,882 2.1645 -2.06%
2018-01-16 0 2.430 2.430 2.460 2.260 2.540 12,137,000 29,592,170 2.4382 2.182 2.182 2.209 2.029 2.280 13,518,463 2.1890 4.74%
2018-01-15 0 2.320 2.300 2.330 2.200 2.630 28,221,000 69,466,980 2.4615 2.083 2.065 2.092 1.975 2.361 31,433,184 2.2100 7.91%
2018-01-12 0 2.150 2.140 2.150 2.000 2.230 14,264,000 30,262,655 2.1216 1.930 1.921 1.930 1.796 2.002 15,887,564 1.9048 4.37%
2018-01-11 0 2.060 2.060 2.070 1.820 2.130 15,094,000 30,151,600 1.9976 1.849 1.849 1.858 1.634 1.912 16,812,036 1.7935 11.96%
2018-01-10 0 1.840 1.820 1.850 1.780 1.870 1,833,000 3,328,810 1.8160 1.652 1.634 1.661 1.598 1.679 2,041,637 1.6305 3.37%
2018-01-09 0 1.780 1.780 1.790 1.770 1.840 1,158,000 2,092,870 1.8073 1.598 1.598 1.607 1.589 1.652 1,289,806 1.6226 -1.11%
2018-01-08 0 1.800 1.800 1.820 1.770 1.850 1,226,000 2,226,560 1.8161 1.616 1.616 1.634 1.589 1.661 1,365,546 1.6305 0.56%
2018-01-05 0 1.790 1.780 1.790 1.760 1.860 1,816,000 3,286,870 1.8100 1.607 1.598 1.607 1.580 1.670 2,022,702 1.6250 0.00%
2018-01-04 0 1.790 1.790 1.800 1.700 1.800 2,013,000 3,527,290 1.7523 1.607 1.607 1.616 1.526 1.616 2,242,125 1.5732 4.68%
2018-01-03 0 1.710 1.710 1.720 1.650 1.740 1,120,000 1,903,510 1.6996 1.535 1.535 1.544 1.481 1.562 1,247,481 1.5259 2.40%
2018-01-02 0 1.670 1.650 1.670 1.650 1.700 804,000 1,349,520 1.6785 1.499 1.481 1.499 1.481 1.526 895,513 1.5070 0.60%
2017-12-29 0 1.660 1.660 1.670 1.590 1.670 1,790,000 2,904,800 1.6228 1.490 1.490 1.499 1.428 1.499 1,993,742 1.4570 0.00%
2017-12-28 0 1.660 1.650 1.660 1.550 1.740 3,982,000 6,455,890 1.6213 1.490 1.481 1.490 1.392 1.562 4,435,241 1.4556 8.50%
2017-12-27 0 1.530 1.510 1.530 1.520 1.550 1,253,000 1,913,870 1.5274 1.374 1.356 1.374 1.365 1.392 1,395,620 1.3713 0.00%
2017-12-22 0 1.530 1.510 1.530 1.490 1.540 265,000 397,380 1.4995 1.374 1.356 1.374 1.338 1.383 295,163 1.3463 -0.65%
2017-12-21 0 1.540 1.490 1.540 1.510 1.550 139,000 210,650 1.5155 1.383 1.338 1.383 1.356 1.392 154,821 1.3606 1.99%
2017-12-20 0 1.510 1.510 1.540 1.510 1.550 76,000 117,380 1.5445 1.356 1.356 1.383 1.356 1.392 84,651 1.3866 -1.31%
2017-12-19 0 1.530 1.500 1.530 1.480 1.540 731,000 1,092,380 1.4944 1.374 1.347 1.374 1.329 1.383 814,204 1.3417 3.38%
2017-12-18 0 1.480 1.480 1.510 1.480 1.550 464,000 697,150 1.5025 1.329 1.329 1.356 1.329 1.392 516,814 1.3489 -2.63%
2017-12-15 0 1.520 1.490 1.530 1.490 1.560 1,161,000 1,749,380 1.5068 1.365 1.338 1.374 1.338 1.401 1,293,148 1.3528 0.00%
2017-12-14 0 1.520 1.520 1.560 1.500 1.550 363,000 553,630 1.5252 1.365 1.365 1.401 1.347 1.392 404,318 1.3693 -1.30%
2017-12-13 0 1.540 1.540 1.560 1.530 1.550 41,000 63,170 1.5407 1.383 1.383 1.401 1.374 1.392 45,667 1.3833 -0.65%
2017-12-12 0 1.550 1.530 1.550 1.510 1.580 585,000 898,270 1.5355 1.392 1.374 1.392 1.356 1.419 651,586 1.3786 -0.64%
2017-12-11 0 1.560 1.540 1.570 1.530 1.570 122,000 188,670 1.5465 1.401 1.383 1.410 1.374 1.410 135,886 1.3884 1.30%
2017-12-08 0 1.540 1.530 1.550 1.530 1.560 542,000 838,590 1.5472 1.383 1.374 1.392 1.374 1.401 603,692 1.3891 0.65%
2017-12-07 0 1.530 1.510 1.550 1.510 1.560 529,000 813,130 1.5371 1.374 1.356 1.392 1.356 1.401 589,212 1.3800 2.00%
2017-12-06 0 1.500 1.490 1.530 1.490 1.550 1,957,000 2,961,140 1.5131 1.347 1.338 1.374 1.338 1.392 2,179,751 1.3585 -3.23%
2017-12-05 0 1.550 1.550 1.570 1.550 1.630 1,368,000 2,168,850 1.5854 1.392 1.392 1.410 1.392 1.463 1,523,709 1.4234 -4.32%
2017-12-04 0 1.620 1.620 1.650 1.620 1.650 1,012,000 1,662,460 1.6427 1.454 1.454 1.481 1.454 1.481 1,127,188 1.4749 -2.41%
2017-12-01 0 1.660 1.650 1.670 1.580 1.670 2,178,000 3,533,940 1.6226 1.490 1.481 1.499 1.419 1.499 2,425,905 1.4568 4.40%
2017-11-30 0 1.590 1.590 1.610 1.560 1.600 854,000 1,349,970 1.5808 1.428 1.428 1.445 1.401 1.436 951,204 1.4192 1.27%
2017-11-29 0 1.570 1.570 1.580 1.510 1.590 1,658,000 2,576,430 1.5539 1.410 1.410 1.419 1.356 1.428 1,846,718 1.3951 3.97%
2017-11-28 0 1.510 1.510 1.520 1.500 1.530 845,000 1,270,300 1.5033 1.356 1.356 1.365 1.347 1.374 941,180 1.3497 0.00%
2017-11-27 0 1.510 1.510 1.550 1.500 1.550 1,150,000 1,727,820 1.5025 1.356 1.356 1.392 1.347 1.392 1,280,896 1.3489 0.67%
2017-11-24 0 1.500 1.490 1.510 1.490 1.570 477,000 717,200 1.5036 1.347 1.338 1.356 1.338 1.410 531,293 1.3499 0.00%
2017-11-23 0 1.500 1.500 1.520 1.480 1.560 965,000 1,456,700 1.5095 1.347 1.347 1.365 1.329 1.401 1,074,839 1.3553 -2.60%
2017-11-22 0 1.540 1.540 1.560 1.540 1.580 370,000 573,750 1.5507 1.383 1.383 1.401 1.383 1.419 412,114 1.3922 1.05%
2017-11-21 0 1.580 1.580 1.600 1.520 1.630 1,456,000 2,315,720 1.5905 1.368 1.368 1.386 1.316 1.412 1,681,316 1.3773 3.27%
2017-11-20 0 1.530 1.530 1.570 1.490 1.590 4,491,000 6,941,980 1.5458 1.325 1.325 1.360 1.290 1.377 5,185,984 1.3386 4.79%
2017-11-17 0 1.460 1.460 1.480 1.450 1.490 821,000 1,214,480 1.4793 1.264 1.264 1.282 1.256 1.290 948,050 1.2810 0.69%
2017-11-16 0 1.450 1.450 1.460 1.440 1.480 280,000 406,030 1.4501 1.256 1.256 1.264 1.247 1.282 323,330 1.2558 -2.03%
2017-11-15 0 1.480 1.470 1.480 1.410 1.490 1,618,000 2,373,680 1.4670 1.282 1.273 1.282 1.221 1.290 1,868,386 1.2704 4.96%
2017-11-14 0 1.410 1.410 1.420 1.390 1.410 770,000 1,081,580 1.4046 1.221 1.221 1.230 1.204 1.221 889,158 1.2164 0.00%
2017-11-13 0 1.410 1.410 1.420 1.400 1.420 692,000 971,590 1.4040 1.221 1.221 1.230 1.212 1.230 799,087 1.2159 1.44%
2017-11-10 0 1.390 1.380 1.400 1.380 1.410 945,000 1,318,960 1.3957 1.204 1.195 1.212 1.195 1.221 1,091,239 1.2087 -0.71%
2017-11-09 0 1.400 1.390 1.400 1.380 1.400 422,000 587,020 1.3910 1.212 1.204 1.212 1.195 1.212 487,305 1.2046 -0.71%
2017-11-08 0 1.410 1.410 1.420 1.380 1.420 4,665,000 6,528,000 1.3994 1.221 1.221 1.230 1.195 1.230 5,386,910 1.2118 1.44%
2017-11-07 0 1.390 1.380 1.390 1.370 1.410 695,000 968,120 1.3930 1.204 1.195 1.204 1.186 1.221 802,551 1.2063 -0.71%
2017-11-06 0 1.400 1.400 1.410 1.390 1.410 481,000 670,820 1.3946 1.212 1.212 1.221 1.204 1.221 555,435 1.2077 0.72%
2017-11-03 0 1.390 1.390 1.400 1.390 1.410 356,000 499,710 1.4037 1.204 1.204 1.212 1.204 1.221 411,091 1.2156 -0.71%
2017-11-02 0 1.400 1.400 1.410 1.390 1.410 958,000 1,337,700 1.3963 1.212 1.212 1.221 1.204 1.221 1,106,251 1.2092 0.72%
2017-11-01 0 1.390 1.390 1.410 1.390 1.410 468,000 654,670 1.3989 1.204 1.204 1.221 1.204 1.221 540,423 1.2114 0.00%
2017-10-31 0 1.390 1.390 1.400 1.390 1.410 170,000 236,900 1.3935 1.204 1.204 1.212 1.204 1.221 196,308 1.2068 -0.71%
2017-10-30 0 1.400 1.390 1.410 1.390 1.420 232,000 325,380 1.4025 1.212 1.204 1.221 1.204 1.230 267,902 1.2145 0.00%
2017-10-27 0 1.400 1.380 1.400 1.380 1.410 29,000 40,480 1.3959 1.212 1.195 1.212 1.195 1.221 33,488 1.2088 0.72%
2017-10-26 0 1.390 1.390 1.420 1.380 1.390 171,000 237,210 1.3872 1.204 1.204 1.230 1.195 1.204 197,462 1.2013 -1.42%
2017-10-25 0 1.410 1.400 1.410 1.410 1.420 65,000 92,150 1.4177 1.221 1.212 1.221 1.221 1.230 75,059 1.2277 1.44%
2017-10-24 0 1.390 1.390 1.400 1.390 1.400 604,000 842,860 1.3955 1.204 1.204 1.212 1.204 1.212 697,469 1.2085 -0.71%
2017-10-23 0 1.400 1.390 1.400 1.400 1.420 559,000 784,560 1.4035 1.212 1.204 1.212 1.212 1.230 645,505 1.2154 -0.71%
2017-10-20 0 1.410 1.400 1.410 1.390 1.410 91,000 127,510 1.4012 1.221 1.212 1.221 1.204 1.221 105,082 1.2134 0.71%
2017-10-19 0 1.400 1.400 1.420 1.400 1.420 503,000 707,540 1.4066 1.212 1.212 1.230 1.212 1.230 580,839 1.2181 0.00%
2017-10-18 0 1.400 1.400 1.430 1.400 1.410 114,000 159,620 1.4002 1.212 1.212 1.238 1.212 1.221 131,642 1.2125 -0.71%
2017-10-17 0 1.410 1.410 1.440 1.410 1.430 149,000 212,020 1.4230 1.221 1.221 1.247 1.221 1.238 172,058 1.2323 -0.70%
2017-10-16 0 1.420 1.390 1.420 1.380 1.420 420,000 589,330 1.4032 1.230 1.204 1.230 1.195 1.230 484,995 1.2151 1.43%
2017-10-13 0 1.400 1.400 1.420 1.390 1.420 332,000 468,280 1.4105 1.212 1.212 1.230 1.204 1.230 383,377 1.2215 0.00%
2017-10-12 0 1.400 1.400 1.410 1.380 1.400 531,000 740,930 1.3953 1.212 1.212 1.221 1.195 1.212 613,172 1.2084 0.00%
2017-10-11 0 1.400 1.400 1.410 1.400 1.450 118,000 166,050 1.4072 1.212 1.212 1.221 1.212 1.256 136,261 1.2186 0.72%
2017-10-10 0 1.390 1.380 1.420 1.380 1.400 216,000 300,860 1.3929 1.204 1.195 1.230 1.195 1.212 249,426 1.2062 0.00%
2017-10-09 0 1.390 1.390 1.420 1.380 1.430 920,556 1,298,129 1.4102 1.204 1.204 1.230 1.195 1.238 1,063,012 1.2212 -0.71%
2017-10-06 0 1.400 1.400 1.410 1.380 1.410 346,000 483,870 1.3985 1.212 1.212 1.221 1.195 1.221 399,544 1.2111 -0.71%
2017-10-04 0 1.410 1.410 1.430 1.390 1.430 173,000 243,610 1.4082 1.221 1.221 1.238 1.204 1.238 199,772 1.2194 0.00%
2017-10-03 0 1.410 1.400 1.430 1.400 1.410 40,000 56,380 1.4095 1.221 1.212 1.238 1.212 1.221 46,190 1.2206 0.00%
2017-09-29 0 1.410 1.400 1.410 1.400 1.410 325,000 457,000 1.4062 1.221 1.212 1.221 1.212 1.221 375,294 1.2177 0.71%
2017-09-28 0 1.400 1.400 1.410 1.390 1.410 4,335,000 6,071,780 1.4006 1.212 1.212 1.221 1.204 1.221 5,005,843 1.2129 0.72%
2017-09-27 0 1.390 1.390 1.400 1.370 1.400 178,000 245,920 1.3816 1.204 1.204 1.212 1.186 1.212 205,546 1.1964 0.72%
2017-09-26 0 1.380 1.370 1.380 1.370 1.380 158,000 217,790 1.3784 1.195 1.186 1.195 1.186 1.195 182,451 1.1937 0.00%
2017-09-25 0 1.380 1.360 1.380 1.380 1.430 175,000 245,420 1.4024 1.195 1.178 1.195 1.195 1.238 202,081 1.2145 -1.43%
2017-09-22 0 1.400 1.400 1.410 1.390 1.410 147,000 206,150 1.4024 1.212 1.212 1.221 1.204 1.221 169,748 1.2144 -0.71%
2017-09-21 0 1.410 1.410 1.420 1.390 1.420 731,000 1,026,730 1.4046 1.221 1.221 1.230 1.204 1.230 844,122 1.2163 -0.70%
2017-09-20 0 1.420 1.410 1.420 1.400 1.420 667,000 936,340 1.4038 1.230 1.221 1.230 1.212 1.230 770,218 1.2157 1.43%
2017-09-19 0 1.400 1.380 1.400 1.390 1.400 105,000 146,560 1.3958 1.212 1.195 1.212 1.204 1.212 121,249 1.2088 0.00%
2017-09-18 0 1.400 1.390 1.400 1.350 1.400 242,000 331,720 1.3707 1.212 1.204 1.212 1.169 1.212 279,450 1.1870 0.72%
2017-09-15 0 1.390 1.390 1.400 1.390 1.460 1,053,000 1,505,140 1.4294 1.204 1.204 1.212 1.204 1.264 1,215,952 1.2378 -1.42%
2017-09-14 0 1.410 1.400 1.410 1.360 1.450 2,040,000 2,839,930 1.3921 1.221 1.212 1.221 1.178 1.256 2,355,691 1.2056 5.22%
2017-09-13 0 1.340 1.340 1.350 1.310 1.350 552,000 729,160 1.3209 1.160 1.160 1.169 1.134 1.169 637,422 1.1439 2.29%
2017-09-12 0 1.310 1.310 1.330 1.310 1.340 432,000 571,640 1.3232 1.134 1.134 1.152 1.134 1.160 498,852 1.1459 -1.50%
2017-09-11 0 1.330 1.330 1.340 1.330 1.340 371,000 495,810 1.3364 1.152 1.152 1.160 1.152 1.160 428,412 1.1573 0.76%
2017-09-08 0 1.320 1.320 1.340 1.300 1.340 2,512,000 3,316,310 1.3202 1.143 1.143 1.160 1.126 1.160 2,900,733 1.1433 -1.49%
2017-09-07 0 1.340 1.340 1.350 1.340 1.350 174,000 233,930 1.3444 1.160 1.160 1.169 1.160 1.169 200,927 1.1643 -0.74%
2017-09-06 0 1.350 1.340 1.350 1.330 1.360 261,000 351,640 1.3473 1.169 1.160 1.169 1.152 1.178 301,390 1.1667 -2.17%
2017-09-05 0 1.380 1.350 1.380 1.340 1.390 874,000 1,196,260 1.3687 1.195 1.169 1.195 1.160 1.204 1,009,252 1.1853 2.99%
2017-09-04 0 1.340 1.340 1.350 1.330 1.360 602,000 808,250 1.3426 1.160 1.160 1.169 1.152 1.178 695,160 1.1627 -0.74%
2017-09-01 0 1.350 1.350 1.360 1.340 1.360 343,000 462,280 1.3478 1.169 1.169 1.178 1.160 1.178 396,079 1.1671 0.00%
2017-08-31 0 1.350 1.340 1.350 1.340 1.370 430,000 583,140 1.3561 1.169 1.160 1.169 1.160 1.186 496,543 1.1744 2.27%
2017-08-30 0 1.320 1.320 1.330 1.310 1.330 729,000 961,820 1.3194 1.143 1.143 1.152 1.134 1.152 841,813 1.1426 -0.75%
2017-08-29 0 1.330 1.330 1.340 1.300 1.370 725,000 967,950 1.3351 1.152 1.152 1.160 1.126 1.186 837,194 1.1562 -1.48%
2017-08-28 0 1.350 1.320 1.350 1.310 1.350 252,000 332,490 1.3194 1.169 1.143 1.169 1.134 1.169 290,997 1.1426 1.50%
2017-08-25 0 1.330 1.330 1.350 1.320 1.340 208,000 276,070 1.3273 1.152 1.152 1.169 1.143 1.160 240,188 1.1494 -0.75%
2017-08-24 0 1.340 1.340 1.350 1.340 1.360 755,000 1,017,980 1.3483 1.160 1.160 1.169 1.160 1.178 871,836 1.1676 -0.74%
2017-08-22 0 1.350 1.340 1.350 1.320 1.360 851,000 1,138,590 1.3379 1.169 1.160 1.169 1.143 1.178 982,693 1.1586 2.27%
2017-08-21 0 1.320 1.320 1.330 1.310 1.320 290,000 382,660 1.3195 1.143 1.143 1.152 1.134 1.143 334,878 1.1427 0.00%
2017-08-18 0 1.320 1.320 1.330 1.290 1.320 490,000 641,100 1.3084 1.143 1.143 1.152 1.117 1.143 565,828 1.1330 0.76%
2017-08-17 0 1.310 1.310 1.330 1.300 1.310 862,000 1,129,120 1.3099 1.134 1.134 1.152 1.126 1.134 995,395 1.1343 0.00%
2017-08-16 0 1.310 1.310 1.320 1.280 1.320 520,000 675,110 1.2983 1.134 1.134 1.143 1.108 1.143 600,470 1.1243 0.77%
2017-08-15 0 1.300 1.300 1.310 1.290 1.320 329,000 427,930 1.3007 1.126 1.126 1.134 1.117 1.143 379,913 1.1264 -0.76%
2017-08-14 0 1.310 1.300 1.310 1.290 1.340 794,000 1,034,910 1.3034 1.134 1.126 1.134 1.117 1.160 916,872 1.1287 0.77%
2017-08-11 0 1.300 1.300 1.330 1.290 1.370 1,839,370 2,416,934 1.3140 1.126 1.126 1.152 1.117 1.186 2,124,013 1.1379 -1.52%
2017-08-10 0 1.320 1.320 1.350 1.320 1.370 504,000 678,600 1.3464 1.143 1.143 1.169 1.143 1.186 581,994 1.1660 -2.94%
2017-08-09 0 1.360 1.340 1.360 1.340 1.380 682,000 923,150 1.3536 1.178 1.160 1.178 1.160 1.195 787,540 1.1722 -1.45%
2017-08-08 0 1.380 1.360 1.380 1.350 1.380 232,000 316,670 1.3650 1.195 1.178 1.195 1.169 1.195 267,902 1.1820 1.47%
2017-08-07 0 1.360 1.360 1.370 1.340 1.370 363,000 494,230 1.3615 1.178 1.178 1.186 1.160 1.186 419,174 1.1791 0.00%
2017-08-04 0 1.360 1.350 1.360 1.320 1.370 175,000 236,610 1.3521 1.178 1.169 1.178 1.143 1.186 202,081 1.1709 3.03%
2017-08-03 0 1.320 1.320 1.330 1.320 1.360 320,000 428,640 1.3395 1.143 1.143 1.152 1.143 1.178 369,520 1.1600 -0.75%
2017-08-02 0 1.330 1.310 1.330 1.300 1.330 331,000 435,060 1.3144 1.152 1.134 1.152 1.126 1.152 382,222 1.1382 -2.21%
2017-08-01 0 1.360 1.360 1.370 1.290 1.360 3,896,000 5,130,330 1.3168 1.178 1.178 1.186 1.117 1.178 4,498,907 1.1404 0.00%
2017-07-31 0 1.360 1.360 1.380 1.350 1.420 952,000 1,309,730 1.3758 1.178 1.178 1.195 1.169 1.230 1,099,322 1.1914 -4.23%
2017-07-28 0 1.420 1.420 1.430 1.370 1.460 2,905,000 4,100,910 1.4117 1.230 1.230 1.238 1.186 1.264 3,354,550 1.2225 -5.96%
2017-07-27 0 1.510 1.510 1.520 1.490 1.520 198,000 299,100 1.5106 1.308 1.308 1.316 1.290 1.316 228,641 1.3082 0.67%
2017-07-26 0 1.500 1.500 1.510 1.490 1.510 226,000 339,090 1.5004 1.299 1.299 1.308 1.290 1.308 260,974 1.2993 -0.66%
2017-07-25 0 1.510 1.500 1.510 1.500 1.520 14,000 21,170 1.5121 1.308 1.299 1.308 1.299 1.316 16,167 1.3095 0.67%
2017-07-24 0 1.500 1.500 1.510 1.490 1.510 326,000 489,610 1.5019 1.299 1.299 1.308 1.290 1.308 376,449 1.3006 0.00%
2017-07-21 0 1.500 1.500 1.510 1.490 1.540 586,000 888,370 1.5160 1.299 1.299 1.308 1.290 1.334 676,684 1.3128 -2.60%
2017-07-20 0 1.540 1.530 1.540 1.520 1.560 1,519,000 2,343,490 1.5428 1.334 1.325 1.334 1.316 1.351 1,754,066 1.3360 1.32%
2017-07-19 0 1.520 1.520 1.530 1.500 1.520 751,000 1,132,730 1.5083 1.316 1.316 1.325 1.299 1.316 867,217 1.3062 1.33%
2017-07-18 0 1.500 1.500 1.510 1.480 1.510 352,000 526,060 1.4945 1.299 1.299 1.308 1.282 1.308 406,472 1.2942 -0.66%
2017-07-17 0 1.510 1.500 1.510 1.490 1.510 1,071,000 1,610,470 1.5037 1.308 1.299 1.308 1.290 1.308 1,236,738 1.3022 -1.31%
2017-07-14 0 1.530 1.520 1.530 1.510 1.540 30,000 45,670 1.5223 1.325 1.316 1.325 1.308 1.334 34,643 1.3183 0.00%
2017-07-13 0 1.530 1.510 1.530 1.500 1.530 228,000 345,410 1.5150 1.325 1.308 1.325 1.299 1.325 263,283 1.3119 1.32%
2017-07-12 0 1.510 1.510 1.520 1.500 1.550 983,000 1,491,560 1.5174 1.308 1.308 1.316 1.299 1.342 1,135,120 1.3140 -2.58%
2017-07-11 0 1.550 1.530 1.550 1.510 1.550 1,347,000 2,067,220 1.5347 1.342 1.325 1.342 1.308 1.342 1,555,449 1.3290 1.31%
2017-07-10 0 1.530 1.510 1.530 1.490 1.530 572,000 864,310 1.5110 1.325 1.308 1.325 1.290 1.325 660,517 1.3085 1.32%
2017-07-07 0 1.510 1.500 1.510 1.480 1.520 181,000 271,380 1.4993 1.308 1.299 1.308 1.282 1.316 209,010 1.2984 2.72%
2017-07-06 0 1.470 1.480 1.490 1.460 1.490 530,000 783,730 1.4787 1.273 1.282 1.290 1.264 1.290 612,018 1.2806 -1.34%
2017-07-05 0 1.490 1.480 1.500 1.430 1.530 923,000 1,366,050 1.4800 1.290 1.282 1.299 1.238 1.325 1,065,835 1.2817 4.20%
2017-07-04 0 1.430 1.430 1.450 1.420 1.440 965,000 1,378,770 1.4288 1.238 1.238 1.256 1.230 1.247 1,114,334 1.2373 -1.38%
2017-07-03 0 1.450 1.430 1.450 1.430 1.450 71,000 102,700 1.4465 1.256 1.238 1.256 1.238 1.256 81,987 1.2526 0.69%
2017-06-30 0 1.440 1.440 1.450 1.430 1.450 430,000 619,020 1.4396 1.247 1.247 1.256 1.238 1.256 496,543 1.2467 0.00%
2017-06-29 0 1.440 1.440 1.450 1.420 1.470 732,000 1,058,510 1.4461 1.247 1.247 1.256 1.230 1.273 845,277 1.2523 0.00%
2017-06-28 0 1.440 1.420 1.440 1.410 1.490 432,000 616,820 1.4278 1.247 1.230 1.247 1.221 1.290 498,852 1.2365 0.70%
2017-06-27 0 1.430 1.430 1.450 1.410 1.460 593,000 854,300 1.4406 1.238 1.238 1.256 1.221 1.264 684,767 1.2476 -2.72%
2017-06-26 0 1.470 1.420 1.470 1.410 1.490 252,000 362,870 1.4400 1.273 1.230 1.273 1.221 1.290 290,997 1.2470 4.26%
2017-06-23 0 1.410 1.400 1.410 1.390 1.410 461,000 647,670 1.4049 1.221 1.212 1.221 1.204 1.221 532,340 1.2166 1.44%
2017-06-22 0 1.390 1.390 1.420 1.390 1.420 985,000 1,386,350 1.4075 1.204 1.204 1.230 1.204 1.230 1,137,429 1.2188 -1.42%
2017-06-21 0 1.410 1.410 1.420 1.390 1.420 297,000 417,980 1.4073 1.221 1.221 1.230 1.204 1.230 342,961 1.2187 0.71%
2017-06-20 0 1.400 1.400 1.410 1.400 1.430 446,000 628,340 1.4088 1.212 1.212 1.221 1.212 1.238 515,019 1.2200 -2.10%
2017-06-19 0 1.430 1.430 1.440 1.390 1.440 1,322,000 1,862,940 1.4092 1.238 1.238 1.247 1.204 1.247 1,526,580 1.2203 -1.38%
2017-06-16 0 1.450 1.440 1.450 1.440 1.460 195,000 283,070 1.4516 1.256 1.247 1.256 1.247 1.264 225,176 1.2571 0.00%
2017-06-15 0 1.450 1.450 1.460 1.440 1.480 643,000 940,020 1.4619 1.256 1.256 1.264 1.247 1.282 742,504 1.2660 0.28%
2017-06-14 0 1.490 1.490 1.500 1.490 1.510 437,000 655,060 1.4990 1.252 1.252 1.261 1.252 1.269 519,981 1.2598 -0.67%
2017-06-13 0 1.500 1.500 1.510 1.500 1.520 317,000 477,170 1.5053 1.261 1.261 1.269 1.261 1.277 377,194 1.2651 0.00%
2017-06-12 0 1.500 1.500 1.510 1.490 1.510 414,000 623,210 1.5053 1.261 1.261 1.269 1.252 1.269 492,614 1.2651 -0.66%
2017-06-09 0 1.510 1.500 1.510 1.490 1.510 228,000 342,950 1.5042 1.269 1.261 1.269 1.252 1.269 271,294 1.2641 0.67%
2017-06-08 0 1.500 1.490 1.510 1.490 1.510 221,000 331,870 1.5017 1.261 1.252 1.269 1.252 1.269 262,965 1.2620 0.67%
2017-06-07 0 1.490 1.490 1.510 1.470 1.510 1,205,000 1,804,530 1.4975 1.252 1.252 1.269 1.235 1.269 1,433,815 1.2586 -1.97%
2017-06-06 0 1.520 1.490 1.520 1.480 1.560 926,000 1,408,730 1.5213 1.277 1.252 1.277 1.244 1.311 1,101,836 1.2785 -1.30%
2017-06-05 0 1.540 1.520 1.550 1.520 1.580 497,000 766,790 1.5428 1.294 1.277 1.303 1.277 1.328 591,374 1.2966 -2.53%
2017-06-02 0 1.580 1.580 1.590 1.580 1.590 323,000 510,440 1.5803 1.328 1.328 1.336 1.328 1.336 384,334 1.3281 0.00%
2017-06-01 0 1.580 1.570 1.580 1.550 1.590 4,161,000 6,541,620 1.5721 1.328 1.319 1.328 1.303 1.336 4,951,124 1.3212 1.28%
2017-05-31 0 1.560 1.550 1.590 1.550 1.600 202,000 318,010 1.5743 1.311 1.303 1.336 1.303 1.345 240,357 1.3231 -1.27%
2017-05-29 0 1.580 1.540 1.580 1.540 1.580 5,000 7,770 1.5540 1.328 1.294 1.328 1.294 1.328 5,949 1.3060 0.64%
2017-05-26 0 1.570 1.550 1.580 1.550 1.570 449,000 699,840 1.5587 1.319 1.303 1.328 1.303 1.319 534,260 1.3099 0.00%
2017-05-25 0 1.570 1.560 1.570 1.550 1.580 520,000 815,250 1.5678 1.319 1.311 1.319 1.303 1.328 618,742 1.3176 -1.26%
2017-05-24 0 1.590 1.580 1.590 1.580 1.600 185,000 293,900 1.5886 1.336 1.328 1.336 1.328 1.345 220,129 1.3351 0.00%
2017-05-23 0 1.590 1.580 1.590 1.570 1.630 826,000 1,314,710 1.5917 1.336 1.328 1.336 1.319 1.370 982,847 1.3377 -2.45%
2017-05-22 0 1.630 1.620 1.630 1.610 1.670 384,000 629,380 1.6390 1.370 1.361 1.370 1.353 1.403 456,917 1.3774 -1.81%
2017-05-19 0 1.660 1.650 1.660 1.640 1.670 168,000 278,230 1.6561 1.395 1.387 1.395 1.378 1.403 199,901 1.3918 -1.19%
2017-05-18 0 1.680 1.670 1.680 1.660 1.690 383,000 642,500 1.6775 1.412 1.403 1.412 1.395 1.420 455,727 1.4098 0.00%
2017-05-17 0 1.680 1.660 1.680 1.660 1.690 197,000 331,090 1.6807 1.412 1.395 1.412 1.395 1.420 234,408 1.4125 0.00%
2017-05-16 0 1.680 1.670 1.680 1.670 1.700 269,000 452,930 1.6838 1.412 1.403 1.412 1.403 1.429 320,080 1.4151 0.60%
2017-05-15 0 1.670 1.670 1.680 1.670 1.690 113,000 189,120 1.6736 1.403 1.403 1.412 1.403 1.420 134,457 1.4065 0.00%
2017-05-12 0 1.670 1.660 1.670 1.660 1.690 224,000 375,740 1.6774 1.403 1.395 1.403 1.395 1.420 266,535 1.4097 -1.76%
2017-05-11 0 1.700 1.680 1.700 1.680 1.700 173,000 292,060 1.6882 1.429 1.412 1.429 1.412 1.429 205,851 1.4188 -0.58%
2017-05-10 0 1.710 1.700 1.710 1.700 1.730 297,000 507,830 1.7099 1.437 1.429 1.437 1.429 1.454 353,397 1.4370 0.00%
2017-05-09 0 1.710 1.700 1.730 1.680 1.730 8,727,000 14,837,000 1.7001 1.437 1.429 1.454 1.412 1.454 10,384,152 1.4288 1.79%
2017-05-08 0 1.680 1.670 1.680 1.660 1.680 3,131,000 5,259,080 1.6797 1.412 1.403 1.412 1.395 1.412 3,725,539 1.4116 0.00%
2017-05-05 0 1.680 1.670 1.680 1.670 1.700 349,000 587,080 1.6822 1.412 1.403 1.412 1.403 1.429 415,271 1.4137 -1.75%
2017-05-04 0 1.710 1.700 1.710 1.690 1.730 415,000 709,120 1.7087 1.437 1.429 1.437 1.420 1.454 493,804 1.4360 0.00%
2017-05-02 0 1.710 1.700 1.720 1.690 1.760 10,921,000 18,607,760 1.7039 1.437 1.429 1.446 1.420 1.479 12,994,766 1.4319 0.59%
2017-04-28 0 1.700 1.690 1.700 1.680 1.700 255,000 433,020 1.6981 1.429 1.420 1.429 1.412 1.429 303,421 1.4271 0.59%
2017-04-27 0 1.690 1.690 1.700 1.690 1.700 146,000 248,100 1.6993 1.420 1.420 1.429 1.420 1.429 173,724 1.4281 -1.17%
2017-04-26 0 1.710 1.700 1.710 1.700 1.710 955,000 1,625,190 1.7018 1.437 1.429 1.437 1.429 1.437 1,136,343 1.4302 1.18%
2017-04-25 0 1.690 1.690 1.700 1.680 1.710 484,000 823,100 1.7006 1.420 1.420 1.429 1.412 1.437 575,906 1.4292 0.00%
2017-04-24 0 1.690 1.690 1.700 1.690 1.700 487,000 827,510 1.6992 1.420 1.420 1.429 1.420 1.429 579,475 1.4280 -0.59%
2017-04-21 0 1.700 1.700 1.710 1.690 1.720 352,000 599,100 1.7020 1.429 1.429 1.437 1.420 1.446 418,841 1.4304 -0.58%
2017-04-20 0 1.710 1.700 1.720 1.700 1.740 1,108,000 1,906,250 1.7204 1.437 1.429 1.446 1.429 1.462 1,318,396 1.4459 -1.72%
2017-04-19 0 1.740 1.730 1.740 1.720 1.750 183,000 317,170 1.7332 1.462 1.454 1.462 1.446 1.471 217,749 1.4566 -0.57%
2017-04-18 0 1.750 1.740 1.750 1.720 1.750 505,000 880,970 1.7445 1.471 1.462 1.471 1.446 1.471 600,893 1.4661 1.74%
2017-04-13 0 1.720 1.720 1.730 1.710 1.740 553,000 953,650 1.7245 1.446 1.446 1.454 1.437 1.462 658,008 1.4493 0.58%
2017-04-12 0 1.710 1.700 1.720 1.690 1.740 600,000 1,027,360 1.7123 1.437 1.429 1.446 1.420 1.462 713,933 1.4390 -1.72%
2017-04-11 0 1.740 1.710 1.740 1.710 1.780 423,000 733,170 1.7333 1.462 1.437 1.462 1.437 1.496 503,323 1.4567 0.00%
2017-04-10 0 1.740 1.720 1.740 1.710 1.760 1,643,000 2,840,410 1.7288 1.462 1.446 1.462 1.437 1.479 1,954,986 1.4529 -1.14%
2017-04-07 0 1.760 1.750 1.760 1.750 1.790 1,191,000 2,101,030 1.7641 1.479 1.471 1.479 1.471 1.504 1,417,157 1.4826 -1.12%
2017-04-06 0 1.780 1.770 1.780 1.760 1.790 483,000 857,350 1.7751 1.496 1.488 1.496 1.479 1.504 574,716 1.4918 1.14%
2017-04-05 0 1.760 1.750 1.760 1.750 1.790 1,666,000 2,941,910 1.7659 1.479 1.471 1.479 1.471 1.504 1,982,353 1.4840 0.57%
2017-04-03 0 1.750 1.750 1.760 1.710 1.760 1,504,000 2,618,120 1.7408 1.471 1.471 1.479 1.437 1.479 1,789,591 1.4630 0.00%
2017-03-31 0 1.750 1.740 1.750 1.720 1.810 1,645,000 2,851,030 1.7331 1.471 1.462 1.471 1.446 1.521 1,957,366 1.4566 -0.57%
2017-03-30 0 1.760 1.750 1.760 1.750 1.780 1,289,000 2,271,680 1.7624 1.479 1.471 1.479 1.471 1.496 1,533,766 1.4811 -1.68%
2017-03-29 0 1.790 1.780 1.790 1.760 1.840 1,050,000 1,881,840 1.7922 1.504 1.496 1.504 1.479 1.546 1,249,382 1.5062 1.13%
2017-03-28 0 1.770 1.770 1.780 1.730 1.840 3,772,000 6,736,930 1.7860 1.488 1.488 1.496 1.454 1.546 4,488,257 1.5010 -6.35%
2017-03-27 0 1.890 1.880 1.890 1.850 1.930 2,967,000 5,622,410 1.8950 1.588 1.580 1.588 1.555 1.622 3,530,398 1.5926 -0.53%
2017-03-24 0 1.900 1.890 1.900 1.860 1.930 6,106,000 11,558,830 1.8930 1.597 1.588 1.597 1.563 1.622 7,265,456 1.5909 2.70%
2017-03-23 0 1.850 1.850 1.860 1.800 1.870 3,945,000 7,265,970 1.8418 1.555 1.555 1.563 1.513 1.572 4,694,108 1.5479 2.78%
2017-03-22 0 1.800 1.800 1.810 1.760 1.830 507,000 906,870 1.7887 1.513 1.513 1.521 1.479 1.538 603,273 1.5032 -1.64%
2017-03-21 0 1.830 1.810 1.840 1.800 1.830 539,000 979,740 1.8177 1.538 1.521 1.546 1.513 1.538 641,350 1.5276 0.00%
2017-03-20 0 1.830 1.820 1.830 1.810 1.840 2,471,000 4,516,220 1.8277 1.538 1.530 1.538 1.521 1.546 2,940,213 1.5360 2.23%
2017-03-17 0 1.790 1.790 1.800 1.790 1.860 587,000 1,071,090 1.8247 1.504 1.504 1.513 1.504 1.563 698,464 1.5335 -2.72%
2017-03-16 0 1.840 1.830 1.840 1.780 1.870 2,423,000 4,420,750 1.8245 1.546 1.538 1.546 1.496 1.572 2,883,099 1.5333 3.95%
2017-03-15 0 1.770 1.770 1.780 1.730 1.820 347,000 625,390 1.8023 1.488 1.488 1.496 1.454 1.530 412,891 1.5147 -2.75%
2017-03-14 0 1.820 1.810 1.820 1.790 1.820 986,000 1,785,230 1.8106 1.530 1.521 1.530 1.504 1.530 1,173,230 1.5216 2.25%
2017-03-13 0 1.780 1.780 1.790 1.770 1.840 1,147,000 2,075,290 1.8093 1.496 1.496 1.504 1.488 1.546 1,364,801 1.5206 -1.11%
2017-03-10 0 1.800 1.790 1.800 1.700 1.800 2,022,000 3,569,810 1.7655 1.513 1.504 1.513 1.429 1.513 2,405,953 1.4837 5.88%
2017-03-09 0 1.700 1.700 1.720 1.700 1.740 323,000 556,670 1.7234 1.429 1.429 1.446 1.429 1.462 384,334 1.4484 -2.30%
2017-03-08 0 1.740 1.740 1.750 1.680 1.750 1,749,000 3,008,270 1.7200 1.462 1.462 1.471 1.412 1.471 2,081,114 1.4455 2.96%
2017-03-07 0 1.690 1.690 1.710 1.650 1.700 490,000 822,140 1.6778 1.420 1.420 1.437 1.387 1.429 583,045 1.4101 0.60%
2017-03-06 0 1.680 1.670 1.690 1.670 1.710 232,000 389,770 1.6800 1.412 1.403 1.420 1.403 1.437 276,054 1.4119 0.00%
2017-03-03 0 1.680 1.660 1.680 1.650 1.680 46,000 76,140 1.6552 1.412 1.395 1.412 1.387 1.412 54,735 1.3911 0.60%
2017-03-02 0 1.670 1.660 1.670 1.660 1.690 440,000 738,450 1.6783 1.403 1.395 1.403 1.395 1.420 523,551 1.4105 -1.18%
2017-03-01 0 1.690 1.680 1.690 1.670 1.690 463,000 777,490 1.6792 1.420 1.412 1.420 1.403 1.420 550,918 1.4113 0.00%
2017-02-28 0 1.690 1.680 1.690 1.660 1.700 211,000 354,850 1.6818 1.420 1.412 1.420 1.395 1.429 251,066 1.4134 1.81%
2017-02-27 0 1.660 1.650 1.660 1.650 1.660 148,000 244,480 1.6519 1.395 1.387 1.395 1.387 1.395 176,103 1.3883 0.61%
2017-02-24 0 1.650 1.640 1.660 1.620 1.650 843,000 1,374,290 1.6302 1.387 1.378 1.395 1.361 1.387 1,003,076 1.3701 1.23%
2017-02-23 0 1.630 1.630 1.640 1.620 1.650 373,000 610,360 1.6364 1.370 1.370 1.378 1.361 1.387 443,828 1.3752 0.00%
2017-02-22 0 1.630 1.630 1.650 1.630 1.670 1,296,000 2,133,410 1.6461 1.370 1.370 1.387 1.370 1.403 1,542,095 1.3834 0.00%
2017-02-21 0 1.630 1.630 1.640 1.630 1.640 1,081,000 1,770,200 1.6376 1.370 1.370 1.378 1.370 1.378 1,286,269 1.3762 -0.61%
2017-02-20 0 1.640 1.640 1.650 1.640 1.680 2,194,000 3,639,900 1.6590 1.378 1.378 1.387 1.378 1.412 2,610,614 1.3943 -2.38%
2017-02-17 0 1.680 1.680 1.690 1.680 1.710 417,000 706,100 1.6933 1.412 1.412 1.420 1.412 1.437 496,183 1.4231 -1.18%
2017-02-16 0 1.700 1.700 1.710 1.680 1.740 646,000 1,100,320 1.7033 1.429 1.429 1.437 1.412 1.462 768,668 1.4315 -2.30%
2017-02-15 0 1.740 1.720 1.740 1.710 1.750 294,000 509,940 1.7345 1.462 1.446 1.462 1.437 1.471 349,827 1.4577 0.58%
2017-02-14 0 1.730 1.720 1.730 1.720 1.750 529,000 917,210 1.7339 1.454 1.446 1.454 1.446 1.471 629,451 1.4572 -0.57%
2017-02-13 0 1.740 1.730 1.750 1.740 1.760 196,000 341,860 1.7442 1.462 1.454 1.471 1.462 1.479 233,218 1.4658 -0.57%
2017-02-10 0 1.750 1.740 1.750 1.730 1.750 128,000 223,260 1.7442 1.471 1.462 1.471 1.454 1.471 152,306 1.4659 0.00%
2017-02-09 0 1.750 1.740 1.750 1.720 1.750 384,000 669,870 1.7445 1.471 1.462 1.471 1.446 1.471 456,917 1.4661 1.16%
2017-02-08 0 1.730 1.700 1.730 1.690 1.730 541,000 923,880 1.7077 1.454 1.429 1.454 1.420 1.454 643,729 1.4352 0.58%
2017-02-07 0 1.720 1.720 1.730 1.700 1.730 219,000 375,400 1.7142 1.446 1.446 1.454 1.429 1.454 260,585 1.4406 0.58%
2017-02-06 0 1.710 1.710 1.720 1.700 1.710 429,000 731,060 1.7041 1.437 1.437 1.446 1.429 1.437 510,462 1.4322 -0.58%
2017-02-03 0 1.720 1.720 1.730 1.710 1.740 105,000 181,580 1.7293 1.446 1.446 1.454 1.437 1.462 124,938 1.4534 0.00%
2017-02-02 0 1.720 1.720 1.730 1.710 1.720 151,000 259,310 1.7173 1.446 1.446 1.454 1.437 1.446 179,673 1.4432 -0.58%
2017-02-01 0 1.730 1.710 1.730 1.690 1.730 108,000 183,550 1.6995 1.454 1.437 1.454 1.420 1.454 128,508 1.4283 1.76%
2017-01-27 0 1.700 1.700 1.720 1.670 1.710 103,000 173,690 1.6863 1.429 1.429 1.446 1.403 1.437 122,558 1.4172 0.00%
2017-01-26 0 1.700 1.680 1.710 1.690 1.720 589,000 1,001,730 1.7007 1.429 1.412 1.437 1.420 1.446 700,844 1.4293 -0.58%
2017-01-25 0 1.710 1.690 1.710 1.670 1.710 459,000 773,280 1.6847 1.437 1.420 1.437 1.403 1.437 546,159 1.4159 3.01%
2017-01-24 0 1.660 1.660 1.680 1.650 1.680 125,000 208,050 1.6644 1.395 1.395 1.412 1.387 1.412 148,736 1.3988 -1.19%
2017-01-23 0 1.680 1.670 1.680 1.660 1.680 126,000 210,510 1.6707 1.412 1.403 1.412 1.395 1.412 149,926 1.4041 1.82%
2017-01-20 0 1.650 1.650 1.660 1.650 1.670 387,000 644,260 1.6648 1.387 1.387 1.395 1.387 1.403 460,487 1.3991 0.00%
2017-01-19 0 1.650 1.640 1.660 1.650 1.660 25,000 41,450 1.6580 1.387 1.378 1.395 1.387 1.395 29,747 1.3934 -0.60%
2017-01-18 0 1.660 1.640 1.660 1.640 1.660 46,000 76,020 1.6526 1.395 1.378 1.395 1.378 1.395 54,735 1.3889 0.61%
2017-01-17 0 1.650 1.640 1.650 1.620 1.650 204,000 335,710 1.6456 1.387 1.378 1.387 1.361 1.387 242,737 1.3830 0.61%
2017-01-16 0 1.640 1.630 1.640 1.610 1.640 93,000 151,890 1.6332 1.378 1.370 1.378 1.353 1.378 110,660 1.3726 0.61%
2017-01-13 0 1.630 1.630 1.640 1.610 1.650 275,000 446,630 1.6241 1.370 1.370 1.378 1.353 1.387 327,219 1.3649 0.00%
2017-01-12 0 1.630 1.630 1.640 1.590 1.700 773,000 1,262,970 1.6339 1.370 1.370 1.378 1.336 1.429 919,783 1.3731 -2.40%
2017-01-11 0 1.670 1.670 1.700 1.670 1.700 310,000 520,430 1.6788 1.403 1.403 1.429 1.403 1.429 368,865 1.4109 -1.76%
2017-01-10 0 1.700 1.700 1.740 1.700 1.750 123,000 209,670 1.7046 1.429 1.429 1.462 1.429 1.471 146,356 1.4326 0.00%
2017-01-09 0 1.700 1.700 1.730 1.700 1.710 228,000 388,540 1.7041 1.429 1.429 1.454 1.429 1.437 271,294 1.4322 -0.58%
2017-01-06 0 1.710 1.710 1.730 1.700 1.740 84,000 144,840 1.7243 1.437 1.437 1.454 1.429 1.462 99,951 1.4491 -1.16%
2017-01-05 0 1.730 1.700 1.730 1.710 1.740 178,000 306,380 1.7212 1.454 1.429 1.454 1.437 1.462 211,800 1.4466 0.00%
2017-01-04 0 1.730 1.730 1.740 1.720 1.740 99,000 170,490 1.7221 1.454 1.454 1.462 1.446 1.462 117,799 1.4473 0.58%
2017-01-03 0 1.720 1.700 1.720 1.700 1.760 160,990 280,303 1.7411 1.446 1.429 1.446 1.429 1.479 191,560 1.4633 0.00%
2016-12-30 0 1.720 1.700 1.720 1.690 1.740 150,000 259,760 1.7317 1.446 1.429 1.446 1.420 1.462 178,483 1.4554 1.18%
2016-12-29 0 1.700 1.700 1.730 1.680 1.730 173,000 297,670 1.7206 1.429 1.429 1.454 1.412 1.454 205,851 1.4460 -1.16%
2016-12-28 0 1.720 1.710 1.720 1.730 1.800 21,000 37,510 1.7862 1.446 1.437 1.446 1.454 1.513 24,988 1.5011 0.58%
2016-12-23 0 1.710 1.690 1.710 1.690 1.720 88,000 150,560 1.7109 1.437 1.420 1.437 1.420 1.446 104,710 1.4379 -0.58%
2016-12-22 0 1.720 1.690 1.720 1.690 1.720 172,000 293,890 1.7087 1.446 1.420 1.446 1.420 1.446 204,661 1.4360 0.58%
2016-12-21 0 1.710 1.690 1.710 1.680 1.730 207,000 353,100 1.7058 1.437 1.420 1.437 1.412 1.454 246,307 1.4336 0.59%
2016-12-20 0 1.700 1.680 1.700 1.670 1.730 149,000 255,230 1.7130 1.429 1.412 1.429 1.403 1.454 177,293 1.4396 -1.16%
2016-12-19 0 1.720 1.700 1.730 1.700 1.730 80,500 137,610 1.7094 1.446 1.429 1.454 1.429 1.454 95,786 1.4366 -1.15%
2016-12-16 0 1.740 1.720 1.740 1.700 1.750 212,000 368,130 1.7365 1.462 1.446 1.462 1.429 1.471 252,256 1.4593 0.00%
2016-12-15 0 1.740 1.710 1.740 1.700 1.740 142,500 244,670 1.7170 1.462 1.437 1.462 1.429 1.462 169,559 1.4430 -0.57%
2016-12-14 0 1.750 1.750 1.770 1.750 1.780 384,000 677,760 1.7650 1.471 1.471 1.488 1.471 1.496 456,917 1.4833 0.00%
2016-12-13 0 1.750 1.750 1.780 1.750 1.780 580,000 1,026,610 1.7700 1.471 1.471 1.496 1.471 1.496 690,135 1.4875 -1.69%
2016-12-12 0 1.780 1.740 1.780 1.710 1.780 1,213,000 2,125,060 1.7519 1.496 1.462 1.496 1.437 1.496 1,443,334 1.4723 -1.66%
2016-12-09 0 1.810 1.790 1.820 1.800 1.830 429,000 778,480 1.8146 1.521 1.504 1.530 1.513 1.538 510,462 1.5251 -0.55%
2016-12-08 0 1.820 1.800 1.820 1.800 1.830 340,000 617,200 1.8153 1.530 1.513 1.530 1.513 1.538 404,562 1.5256 0.55%
2016-12-07 0 1.810 1.780 1.810 1.780 1.820 82,000 148,360 1.8093 1.521 1.496 1.521 1.496 1.530 97,571 1.5205 0.00%
2016-12-06 0 1.810 1.790 1.810 1.790 1.820 291,000 526,280 1.8085 1.521 1.504 1.521 1.504 1.530 346,257 1.5199 0.56%
2016-12-05 0 1.800 1.780 1.810 1.770 1.840 603,000 1,082,060 1.7945 1.513 1.496 1.521 1.488 1.546 717,502 1.5081 -1.10%
2016-12-02 0 1.820 1.820 1.830 1.790 1.820 1,217,000 2,204,000 1.8110 1.530 1.530 1.538 1.504 1.530 1,448,094 1.5220 1.68%
2016-12-01 0 1.790 1.780 1.790 1.790 1.820 312,000 561,180 1.7987 1.504 1.496 1.504 1.504 1.530 371,245 1.5116 -1.65%
2016-11-30 0 1.820 1.810 1.820 1.800 1.830 670,000 1,220,280 1.8213 1.530 1.521 1.530 1.513 1.538 797,225 1.5307 2.82%
2016-11-29 0 1.770 1.770 1.790 1.770 1.820 974,000 1,747,860 1.7945 1.488 1.488 1.504 1.488 1.530 1,158,951 1.5081 0.57%
2016-11-28 0 1.760 1.760 1.780 1.730 1.800 1,024,000 1,804,780 1.7625 1.479 1.479 1.496 1.454 1.513 1,218,445 1.4812 -0.56%
2016-11-25 0 1.770 1.770 1.780 1.730 1.800 3,066,000 5,461,370 1.7813 1.488 1.488 1.496 1.454 1.513 3,648,196 1.4970 2.31%
2016-11-24 0 1.730 1.720 1.730 1.700 1.730 484,000 831,520 1.7180 1.454 1.446 1.454 1.429 1.454 575,906 1.4438 1.17%
2016-11-23 0 1.710 1.710 1.720 1.680 1.710 477,000 810,630 1.6994 1.437 1.437 1.446 1.412 1.437 567,577 1.4282 2.64%
2016-11-22 0 1.730 1.730 1.750 1.710 1.750 629,000 1,087,690 1.7292 1.400 1.400 1.416 1.384 1.416 777,191 1.3995 0.00%
2016-11-21 0 1.730 1.710 1.730 1.730 1.750 73,000 127,010 1.7399 1.400 1.384 1.400 1.400 1.416 90,199 1.4081 1.17%
2016-11-18 0 1.710 1.710 1.720 1.700 1.720 257,000 438,870 1.7077 1.384 1.384 1.392 1.376 1.392 317,549 1.3821 -0.58%
2016-11-17 0 1.720 1.710 1.730 1.710 1.750 654,000 1,130,760 1.7290 1.392 1.384 1.400 1.384 1.416 808,081 1.3993 -0.58%
2016-11-16 0 1.730 1.730 1.740 1.680 1.750 8,450,000 13,825,370 1.6361 1.400 1.400 1.408 1.360 1.416 10,440,803 1.3242 6.13%
2016-11-15 0 1.630 1.630 1.640 1.630 1.660 114,000 187,410 1.6439 1.319 1.319 1.327 1.319 1.343 140,858 1.3305 -0.61%
2016-11-14 0 1.640 1.640 1.670 1.640 1.680 457,000 756,790 1.6560 1.327 1.327 1.352 1.327 1.360 564,668 1.3402 -1.20%
2016-11-11 0 1.660 1.660 1.680 1.660 1.690 291,000 487,170 1.6741 1.343 1.343 1.360 1.343 1.368 359,559 1.3549 -1.78%
2016-11-10 0 1.690 1.680 1.690 1.650 1.700 609,000 1,028,690 1.6891 1.368 1.360 1.368 1.335 1.376 752,479 1.3671 2.42%
2016-11-09 0 1.650 1.640 1.650 1.590 1.690 1,446,000 2,364,970 1.6355 1.335 1.327 1.335 1.287 1.368 1,786,675 1.3237 -2.94%
2016-11-08 0 1.700 1.690 1.720 1.690 1.710 88,000 149,640 1.7005 1.376 1.368 1.392 1.368 1.384 108,733 1.3762 -0.58%
2016-11-07 0 1.710 1.710 1.720 1.700 1.730 613,000 1,051,980 1.7161 1.384 1.384 1.392 1.376 1.400 757,422 1.3889 0.59%
2016-11-04 0 1.700 1.680 1.700 1.680 1.720 523,000 884,680 1.6915 1.376 1.360 1.376 1.360 1.392 646,218 1.3690 0.00%
2016-11-03 0 1.700 1.680 1.700 1.670 1.700 648,000 1,092,090 1.6853 1.376 1.360 1.376 1.352 1.376 800,667 1.3640 0.00%
2016-11-02 0 1.700 1.690 1.700 1.660 1.720 394,000 670,840 1.7026 1.376 1.368 1.376 1.343 1.392 486,826 1.3780 0.00%
2016-11-01 0 1.700 1.680 1.700 1.680 1.770 951,000 1,619,910 1.7034 1.376 1.360 1.376 1.360 1.433 1,175,054 1.3786 -2.30%
2016-10-31 0 1.740 1.720 1.740 1.670 1.740 514,000 883,630 1.7191 1.408 1.392 1.408 1.352 1.408 635,097 1.3913 1.16%
2016-10-28 0 1.720 1.720 1.750 1.720 1.780 681,000 1,191,990 1.7504 1.392 1.392 1.416 1.392 1.441 841,442 1.4166 -3.91%
2016-10-27 0 1.790 1.780 1.790 1.760 1.810 442,000 786,680 1.7798 1.449 1.441 1.449 1.424 1.465 546,134 1.4405 0.56%
2016-10-26 0 1.780 1.770 1.790 1.750 1.800 252,000 450,630 1.7882 1.441 1.433 1.449 1.416 1.457 311,371 1.4472 -1.11%
2016-10-25 0 1.800 1.780 1.800 1.750 1.800 1,451,000 2,591,860 1.7863 1.457 1.441 1.457 1.416 1.457 1,792,853 1.4457 3.45%
2016-10-24 0 1.740 1.730 1.740 1.710 1.760 1,869,000 3,254,520 1.7413 1.408 1.400 1.408 1.384 1.424 2,309,333 1.4093 2.35%
2016-10-20 0 1.700 1.700 1.710 1.690 1.720 1,105,000 1,880,320 1.7016 1.376 1.376 1.384 1.368 1.392 1,365,336 1.3772 -1.16%
2016-10-19 0 1.720 1.700 1.720 1.670 1.720 1,439,000 2,453,000 1.7047 1.392 1.376 1.392 1.352 1.392 1,778,025 1.3796 1.78%
2016-10-18 0 1.690 1.680 1.700 1.680 1.710 477,000 809,930 1.6980 1.368 1.360 1.376 1.360 1.384 589,380 1.3742 -0.59%
2016-10-17 0 1.700 1.690 1.700 1.670 1.710 1,026,000 1,736,040 1.6920 1.376 1.368 1.376 1.352 1.384 1,267,723 1.3694 -0.58%
2016-10-14 0 1.710 1.700 1.710 1.680 1.740 791,000 1,343,330 1.6983 1.384 1.376 1.384 1.360 1.408 977,358 1.3745 0.59%
2016-10-13 0 1.700 1.680 1.700 1.670 1.720 1,870,000 3,164,860 1.6924 1.376 1.360 1.376 1.352 1.392 2,310,568 1.3697 0.59%
2016-10-12 0 1.690 1.680 1.690 1.670 1.740 778,000 1,318,240 1.6944 1.368 1.360 1.368 1.352 1.408 961,295 1.3713 -1.74%
2016-10-11 0 1.720 1.700 1.720 1.690 1.750 905,000 1,543,210 1.7052 1.392 1.376 1.392 1.368 1.416 1,118,216 1.3801 1.18%
2016-10-07 0 1.700 1.700 1.710 1.680 1.730 1,142,900 1,950,153 1.7063 1.376 1.376 1.384 1.360 1.400 1,412,165 1.3810 -1.16%
2016-10-06 0 1.720 1.710 1.730 1.710 1.740 1,704,000 2,946,730 1.7293 1.392 1.384 1.400 1.384 1.408 2,105,459 1.3996 1.78%
2016-10-05 0 1.690 1.690 1.700 1.640 1.730 2,829,000 4,773,480 1.6873 1.368 1.368 1.376 1.327 1.400 3,495,507 1.3656 3.05%
2016-10-04 0 1.640 1.630 1.650 1.630 1.730 2,312,000 3,825,930 1.6548 1.327 1.319 1.335 1.319 1.400 2,856,702 1.3393 -2.96%
2016-10-03 0 1.690 1.670 1.690 1.660 1.870 4,695,000 8,024,790 1.7092 1.368 1.352 1.368 1.343 1.513 5,801,132 1.3833 -5.59%
2016-09-30 0 1.790 1.790 1.800 1.790 1.860 843,000 1,525,080 1.8091 1.449 1.449 1.457 1.449 1.505 1,041,609 1.4642 -2.19%
2016-09-29 0 1.830 1.810 1.830 1.790 1.830 567,000 1,028,070 1.8132 1.481 1.465 1.481 1.449 1.481 700,584 1.4674 0.00%
2016-09-28 0 1.830 1.830 1.840 1.820 1.890 963,000 1,779,650 1.8480 1.481 1.481 1.489 1.473 1.530 1,189,881 1.4957 -1.08%
2016-09-27 0 1.850 1.830 1.850 1.810 1.850 857,000 1,573,650 1.8362 1.497 1.481 1.497 1.465 1.497 1,058,907 1.4861 2.21%
2016-09-26 0 1.810 1.810 1.840 1.810 1.910 1,925,000 3,584,380 1.8620 1.465 1.465 1.489 1.465 1.546 2,378,526 1.5070 -3.21%
2016-09-23 0 1.870 1.870 1.880 1.860 1.920 659,000 1,239,830 1.8814 1.513 1.513 1.522 1.505 1.554 814,259 1.5226 -1.06%
2016-09-22 0 1.890 1.890 1.900 1.880 1.940 1,458,000 2,763,080 1.8951 1.530 1.530 1.538 1.522 1.570 1,801,502 1.5338 -0.53%
2016-09-21 0 1.900 1.890 1.900 1.880 1.960 2,571,000 4,933,110 1.9188 1.538 1.530 1.538 1.522 1.586 3,176,722 1.5529 0.00%
2016-09-20 0 1.900 1.890 1.900 1.830 1.930 3,319,000 6,271,710 1.8896 1.538 1.530 1.538 1.481 1.562 4,100,950 1.5293 4.97%
2016-09-19 0 1.810 1.790 1.810 1.790 1.810 1,622,000 2,915,850 1.7977 1.465 1.449 1.465 1.449 1.465 2,004,140 1.4549 1.12%
2016-09-15 0 1.790 1.790 1.800 1.770 1.830 2,262,000 4,051,070 1.7909 1.449 1.449 1.457 1.433 1.481 2,794,923 1.4494 -0.56%
2016-09-14 0 1.800 1.790 1.800 1.760 1.810 1,967,000 3,504,890 1.7818 1.457 1.449 1.457 1.424 1.465 2,430,421 1.4421 0.56%
2016-09-13 0 1.790 1.790 1.800 1.770 1.870 3,215,000 5,791,980 1.8015 1.449 1.449 1.457 1.433 1.513 3,972,447 1.4580 -2.19%
2016-09-12 0 1.830 1.830 1.840 1.790 1.900 4,491,000 8,221,380 1.8306 1.481 1.481 1.489 1.449 1.538 5,549,070 1.4816 -5.67%
2016-09-09 0 1.940 1.930 1.940 1.860 1.970 4,032,000 7,731,780 1.9176 1.570 1.562 1.570 1.505 1.594 4,981,931 1.5520 0.00%
2016-09-08 0 1.940 1.930 1.940 1.910 2.010 5,066,000 9,873,880 1.9490 1.570 1.562 1.570 1.546 1.627 6,259,539 1.5774 -3.48%
2016-09-07 0 2.010 2.000 2.010 1.970 2.070 5,246,000 10,598,610 2.0203 1.627 1.619 1.627 1.594 1.675 6,481,947 1.6351 0.50%
2016-09-06 0 2.000 1.980 2.000 1.950 2.090 4,753,000 9,528,940 2.0048 1.619 1.602 1.619 1.578 1.691 5,872,797 1.6226 -0.50%
2016-09-05 0 2.010 1.980 2.030 1.970 2.080 6,157,000 12,500,230 2.0302 1.627 1.602 1.643 1.594 1.683 7,607,577 1.6431 -0.99%
2016-09-02 0 2.030 2.000 2.010 1.970 2.120 4,123,000 8,392,430 2.0355 1.643 1.619 1.627 1.594 1.716 5,094,370 1.6474 -3.33%
2016-09-01 0 2.100 2.090 2.100 2.040 2.140 3,252,000 6,830,060 2.1003 1.700 1.691 1.700 1.651 1.732 4,018,165 1.6998 -0.47%
2016-08-31 0 2.110 2.080 2.110 2.070 2.150 4,852,000 10,230,140 2.1084 1.708 1.683 1.708 1.675 1.740 5,995,121 1.7064 -2.31%
2016-08-30 0 2.160 2.180 2.190 1.810 2.190 17,010,000 34,855,580 2.0491 1.748 1.764 1.772 1.465 1.772 21,017,521 1.6584 20.00%
2016-08-29 0 1.800 1.790 1.800 1.790 1.810 1,238,000 2,233,810 1.8044 1.457 1.449 1.457 1.449 1.465 1,529,670 1.4603 -0.55%
2016-08-26 0 1.810 1.810 1.820 1.800 1.910 3,901,000 7,180,700 1.8407 1.465 1.465 1.473 1.457 1.546 4,820,068 1.4898 -2.69%
2016-08-25 0 1.860 1.860 1.870 1.830 1.940 8,681,000 16,323,980 1.8804 1.505 1.505 1.513 1.481 1.570 10,726,226 1.5219 8.77%
2016-08-24 0 1.710 1.710 1.730 1.600 1.830 2,315,000 3,961,930 1.7114 1.384 1.384 1.400 1.295 1.481 2,860,409 1.3851 6.88%
2016-08-23 0 1.600 1.600 1.610 1.560 1.610 89,000 142,440 1.6004 1.295 1.295 1.303 1.263 1.303 109,968 1.2953 -0.62%
2016-08-22 0 1.610 1.560 1.610 1.540 1.610 252,000 396,560 1.5737 1.303 1.263 1.303 1.246 1.303 311,371 1.2736 0.00%
2016-08-19 0 1.610 1.580 1.610 1.600 1.610 187,000 300,100 1.6048 1.303 1.279 1.303 1.295 1.303 231,057 1.2988 0.00%
2016-08-18 0 1.610 1.580 1.610 1.510 1.610 474,000 748,810 1.5798 1.303 1.279 1.303 1.222 1.303 585,673 1.2785 2.55%
2016-08-17 0 1.570 1.540 1.570 1.530 1.600 384,000 601,340 1.5660 1.271 1.246 1.271 1.238 1.295 474,470 1.2674 -1.87%
2016-08-16 0 1.600 1.590 1.600 1.580 1.630 540,000 866,430 1.6045 1.295 1.287 1.295 1.279 1.319 667,223 1.2986 -0.62%
2016-08-15 0 1.610 1.600 1.610 1.580 1.680 1,410,000 2,283,960 1.6198 1.303 1.295 1.303 1.279 1.360 1,742,193 1.3110 -0.62%
2016-08-12 0 1.620 1.610 1.620 1.610 1.660 748,000 1,221,350 1.6328 1.311 1.303 1.311 1.303 1.343 924,227 1.3215 -0.61%
2016-08-11 0 1.630 1.600 1.630 1.590 1.680 1,033,000 1,682,750 1.6290 1.319 1.295 1.319 1.287 1.360 1,276,373 1.3184 1.24%
2016-08-10 0 1.610 1.610 1.620 1.600 1.720 3,013,000 5,028,800 1.6690 1.303 1.303 1.311 1.295 1.392 3,722,857 1.3508 -2.42%
2016-08-09 0 1.650 1.630 1.650 1.510 1.660 1,860,000 2,985,510 1.6051 1.335 1.319 1.335 1.222 1.343 2,298,212 1.2991 9.27%
2016-08-08 0 1.510 1.500 1.510 1.440 1.530 920,000 1,383,240 1.5035 1.222 1.214 1.222 1.165 1.238 1,136,750 1.2168 5.59%
2016-08-05 0 1.430 1.430 1.440 1.380 1.450 1,011,000 1,445,210 1.4295 1.157 1.157 1.165 1.117 1.174 1,249,190 1.1569 4.38%
2016-08-04 0 1.370 1.370 1.390 1.330 1.390 692,000 945,400 1.3662 1.109 1.109 1.125 1.076 1.125 855,034 1.1057 3.79%
2016-08-03 0 1.320 1.310 1.320 1.260 1.330 603,000 789,340 1.3090 1.068 1.060 1.068 1.020 1.076 745,066 1.0594 3.94%
2016-08-01 0 1.270 1.290 1.300 1.270 1.300 103,000 133,670 1.2978 1.028 1.044 1.052 1.028 1.052 127,267 1.0503 0.79%
2016-07-29 0 1.260 1.260 1.300 1.260 1.260 15,000 18,900 1.2600 1.020 1.020 1.052 1.020 1.020 18,534 1.0197 -1.56%
2016-07-28 0 1.280 1.250 1.280 1.280 1.280 75,000 96,000 1.2800 1.036 1.012 1.036 1.036 1.036 92,670 1.0359 0.00%
2016-07-27 0 1.280 1.280 1.290 1.250 1.290 433,000 547,060 1.2634 1.036 1.036 1.044 1.012 1.044 535,014 1.0225 0.79%
2016-07-26 0 1.270 1.260 1.280 1.270 1.280 45,000 57,450 1.2767 1.028 1.020 1.036 1.028 1.036 55,602 1.0332 0.00%
2016-07-25 0 1.270 1.260 1.280 1.270 1.270 8,000 10,160 1.2700 1.028 1.020 1.036 1.028 1.028 9,885 1.0278 0.00%
2016-07-22 0 1.270 1.250 1.290 1.260 1.290 98,000 125,310 1.2787 1.028 1.012 1.044 1.020 1.044 121,089 1.0349 -0.78%
2016-07-21 0 1.280 1.260 1.290 1.230 1.280 448,000 566,960 1.2655 1.036 1.020 1.044 0.995 1.036 553,548 1.0242 0.00%
2016-07-20 0 1.280 1.280 1.290 1.260 1.300 333,000 424,890 1.2759 1.036 1.036 1.044 1.020 1.052 411,454 1.0327 2.40%
2016-07-19 0 1.250 1.250 1.260 1.230 1.270 566,000 705,360 1.2462 1.012 1.012 1.020 0.995 1.028 699,348 1.0086 0.00%
2016-07-18 0 1.250 1.250 1.270 1.230 1.250 423,000 521,150 1.2320 1.012 1.012 1.028 0.995 1.012 522,658 0.9971 0.00%
2016-07-15 0 1.250 1.250 1.260 1.250 1.280 416,000 523,080 1.2574 1.012 1.012 1.020 1.012 1.036 514,009 1.0176 -2.34%
2016-07-14 0 1.280 1.260 1.290 1.260 1.310 1,457,000 1,864,930 1.2800 1.036 1.020 1.044 1.020 1.060 1,800,266 1.0359 -2.29%
2016-07-13 0 1.310 1.300 1.310 1.300 1.370 560,000 733,690 1.3102 1.060 1.052 1.060 1.052 1.109 691,935 1.0603 -2.24%
2016-07-12 0 1.340 1.360 1.370 1.320 1.380 647,000 864,750 1.3366 1.084 1.101 1.109 1.068 1.117 799,432 1.0817 -1.47%
2016-07-11 0 1.360 1.350 1.360 1.360 1.400 44,000 60,650 1.3784 1.101 1.093 1.101 1.101 1.133 54,366 1.1156 -2.86%
2016-07-08 0 1.400 1.370 1.400 1.340 1.400 243,000 327,780 1.3489 1.133 1.109 1.133 1.084 1.133 300,250 1.0917 -1.41%
2016-07-07 0 1.420 1.380 1.420 1.380 1.420 21,000 29,230 1.3919 1.149 1.117 1.149 1.117 1.149 25,948 1.1265 2.16%
2016-07-06 0 1.390 1.360 1.400 1.380 1.400 88,000 122,270 1.3894 1.125 1.101 1.133 1.117 1.133 108,733 1.1245 -0.29%
2016-07-05 0 1.480 1.450 1.480 1.430 1.500 225,000 327,780 1.4568 1.128 1.105 1.128 1.090 1.143 295,161 1.1105 -0.67%
2016-07-04 0 1.490 1.450 1.490 1.430 1.530 227,000 333,050 1.4672 1.136 1.105 1.136 1.090 1.166 297,784 1.1184 -0.67%
2016-06-30 0 1.500 1.400 1.500 1.400 1.500 146,000 216,980 1.4862 1.143 1.067 1.143 1.067 1.143 191,527 1.1329 1.35%
2016-06-29 0 1.480 1.440 1.480 1.440 1.490 12,000 17,380 1.4483 1.128 1.098 1.128 1.098 1.136 15,742 1.1041 2.78%
2016-06-28 0 1.440 1.440 1.470 1.440 1.470 99,000 143,670 1.4512 1.098 1.098 1.121 1.098 1.121 129,871 1.1063 -2.04%
2016-06-27 0 1.470 1.450 1.470 1.430 1.480 164,000 239,500 1.4604 1.121 1.105 1.121 1.090 1.128 215,139 1.1132 3.52%
2016-06-24 0 1.420 1.360 1.430 1.360 1.450 258,000 361,250 1.4002 1.082 1.037 1.090 1.037 1.105 338,451 1.0674 -2.74%
2016-06-23 0 1.460 1.450 1.490 1.410 1.460 51,000 73,190 1.4351 1.113 1.105 1.136 1.075 1.113 66,903 1.0940 2.82%
2016-06-22 0 1.420 1.410 1.420 1.410 1.450 510,000 724,680 1.4209 1.082 1.075 1.082 1.075 1.105 669,031 1.0832 -2.07%
2016-06-21 0 1.450 1.450 1.500 1.430 1.470 627,000 904,570 1.4427 1.105 1.105 1.143 1.090 1.121 822,515 1.0998 -0.68%
2016-06-20 0 1.460 1.450 1.460 1.450 1.470 366,000 534,300 1.4598 1.113 1.105 1.113 1.105 1.121 480,128 1.1128 -2.01%
2016-06-17 0 1.490 1.490 1.520 1.480 1.480 3,000 4,440 1.4800 1.136 1.136 1.159 1.128 1.128 3,935 1.1282 1.36%
2016-06-16 0 1.470 1.460 1.470 1.460 1.470 666,000 978,940 1.4699 1.121 1.113 1.121 1.113 1.121 873,676 1.1205 -2.00%
2016-06-15 0 1.500 1.500 1.520 1.480 1.570 757,000 1,138,850 1.5044 1.143 1.143 1.159 1.128 1.197 993,052 1.1468 -0.66%
2016-06-14 0 1.510 1.510 1.550 1.470 1.530 964,000 1,430,400 1.4838 1.151 1.151 1.182 1.121 1.166 1,264,600 1.1311 0.67%
2016-06-13 0 1.500 1.500 1.510 1.450 1.510 686,000 1,024,160 1.4929 1.143 1.143 1.151 1.105 1.151 899,912 1.1381 -3.23%
2016-06-10 0 1.550 1.510 1.550 1.510 1.550 477,000 727,700 1.5256 1.182 1.151 1.182 1.151 1.182 625,741 1.1629 -3.73%
2016-06-08 0 1.610 1.560 1.610 1.560 1.610 129,000 204,270 1.5835 1.227 1.189 1.227 1.189 1.227 169,226 1.2071 1.26%
2016-06-07 0 1.590 1.590 1.620 1.590 1.620 69,000 110,750 1.6051 1.212 1.212 1.235 1.212 1.235 90,516 1.2235 -1.85%
2016-06-06 0 1.620 1.570 1.620 1.550 1.650 421,000 674,020 1.6010 1.235 1.197 1.235 1.182 1.258 552,279 1.2204 2.53%
2016-06-03 0 1.580 1.530 1.590 1.550 1.580 227,000 357,320 1.5741 1.204 1.166 1.212 1.182 1.204 297,784 1.1999 2.60%
2016-06-02 0 1.540 1.530 1.540 1.530 1.550 210,000 324,080 1.5432 1.174 1.166 1.174 1.166 1.182 275,483 1.1764 -1.28%
2016-06-01 0 1.560 1.550 1.560 1.540 1.600 275,000 433,260 1.5755 1.189 1.182 1.189 1.174 1.220 360,752 1.2010 0.00%
2016-05-31 0 1.560 1.530 1.560 1.510 1.560 64,000 98,880 1.5450 1.189 1.166 1.189 1.151 1.189 83,957 1.1777 3.31%
2016-05-30 0 1.510 1.510 1.550 1.500 1.540 211,000 323,410 1.5327 1.151 1.151 1.182 1.143 1.174 276,795 1.1684 -0.66%
2016-05-27 0 1.520 1.510 1.520 1.480 1.550 325,000 498,760 1.5346 1.159 1.151 1.159 1.128 1.182 426,343 1.1699 4.11%
2016-05-26 0 1.460 1.460 1.500 1.450 1.490 307,000 456,670 1.4875 1.113 1.113 1.143 1.105 1.136 402,730 1.1339 -0.68%
2016-05-25 0 1.470 1.470 1.490 1.430 1.490 602,000 886,920 1.4733 1.121 1.121 1.136 1.090 1.136 789,719 1.1231 -0.68%
2016-05-24 0 1.480 1.480 1.490 1.460 1.490 77,000 114,620 1.4886 1.128 1.128 1.136 1.113 1.136 101,011 1.1347 2.07%
2016-05-23 0 1.450 1.430 1.460 1.410 1.450 182,000 260,960 1.4338 1.105 1.090 1.113 1.075 1.105 238,752 1.0930 2.11%
2016-05-20 0 1.420 1.420 1.440 1.420 1.430 20,000 28,440 1.4220 1.082 1.082 1.098 1.082 1.090 26,237 1.0840 -2.07%
2016-05-19 0 1.450 1.400 1.460 1.400 1.450 34,000 48,150 1.4162 1.105 1.067 1.113 1.067 1.105 44,602 1.0795 1.40%
2016-05-18 0 1.430 1.430 1.440 1.410 1.430 45,000 64,080 1.4240 1.090 1.090 1.098 1.075 1.090 59,032 1.0855 0.00%
2016-05-17 0 1.430 1.400 1.470 1.400 1.430 16,000 22,730 1.4206 1.090 1.067 1.121 1.067 1.090 20,989 1.0829 0.00%
2016-05-16 0 1.430 1.390 1.440 1.390 1.460 77,000 108,420 1.4081 1.090 1.060 1.098 1.060 1.113 101,011 1.0734 1.42%
2016-05-13 0 1.410 1.400 1.440 1.400 1.450 25,000 35,810 1.4324 1.075 1.067 1.098 1.067 1.105 32,796 1.0919 -3.42%
2016-05-12 0 1.460 1.380 1.480 1.440 1.460 30,000 43,600 1.4533 1.113 1.052 1.128 1.098 1.113 39,355 1.1079 0.69%
2016-05-11 0 1.450 1.390 1.450 1.450 1.450 5,000 7,250 1.4500 1.105 1.060 1.105 1.105 1.105 6,559 1.1053 0.69%
2016-05-10 0 1.440 1.410 1.440 1.400 1.440 121,000 170,030 1.4052 1.098 1.075 1.098 1.067 1.098 158,731 1.0712 -0.69%
2016-05-09 0 1.450 1.410 1.450 1.440 1.460 47,000 68,060 1.4481 1.105 1.075 1.105 1.098 1.113 61,656 1.1039 1.40%
2016-05-06 0 1.430 1.420 1.440 1.410 1.450 95,000 135,360 1.4248 1.090 1.082 1.098 1.075 1.105 124,623 1.0862 -2.72%
2016-05-05 0 1.470 1.440 1.470 1.420 1.470 116,000 167,990 1.4482 1.121 1.098 1.121 1.082 1.121 152,172 1.1039 3.52%
2016-05-04 0 1.420 1.420 1.450 1.410 1.430 442,000 628,320 1.4215 1.082 1.082 1.105 1.075 1.090 579,827 1.0836 0.00%
2016-05-03 0 1.420 1.420 1.470 1.400 1.440 328,000 471,890 1.4387 1.082 1.082 1.121 1.067 1.098 430,279 1.0967 -1.39%
2016-04-29 0 1.440 1.440 1.470 1.430 1.450 44,000 63,220 1.4368 1.098 1.098 1.121 1.090 1.105 57,720 1.0953 -1.37%
2016-04-28 0 1.460 1.450 1.460 1.450 1.500 48,000 70,510 1.4690 1.113 1.105 1.113 1.105 1.143 62,968 1.1198 1.39%
2016-04-27 0 1.440 1.440 1.470 1.430 1.450 52,000 75,050 1.4433 1.098 1.098 1.121 1.090 1.105 68,215 1.1002 -0.69%
2016-04-26 0 1.450 1.450 1.460 1.420 1.470 74,000 108,250 1.4628 1.105 1.105 1.113 1.082 1.121 97,075 1.1151 -1.36%
2016-04-25 0 1.470 1.470 1.500 1.460 1.500 227,000 336,930 1.4843 1.121 1.121 1.143 1.113 1.143 297,784 1.1315 0.00%
2016-04-22 0 1.470 1.460 1.470 1.430 1.470 165,000 239,580 1.4520 1.121 1.113 1.121 1.090 1.121 216,451 1.1069 1.38%
2016-04-21 0 1.450 1.450 1.460 1.410 1.470 80,000 115,520 1.4440 1.105 1.105 1.113 1.075 1.121 104,946 1.1008 1.40%
2016-04-20 0 1.430 1.420 1.470 1.400 1.470 424,000 610,290 1.4394 1.090 1.082 1.121 1.067 1.121 556,214 1.0972 -2.05%
2016-04-19 0 1.460 1.410 1.480 1.460 1.480 13,000 19,010 1.4623 1.113 1.075 1.128 1.113 1.128 17,054 1.1147 0.00%
2016-04-18 0 1.460 1.410 1.460 1.380 1.460 323,000 455,880 1.4114 1.113 1.075 1.113 1.052 1.113 423,720 1.0759 0.00%
2016-04-15 0 1.460 1.460 1.470 1.440 1.480 187,000 272,670 1.4581 1.113 1.113 1.121 1.098 1.128 245,311 1.1115 0.00%
2016-04-14 0 1.460 1.450 1.460 1.410 1.460 163,000 235,630 1.4456 1.113 1.105 1.113 1.075 1.113 213,828 1.1020 0.69%
2016-04-13 0 1.450 1.440 1.450 1.440 1.470 455,000 659,740 1.4500 1.105 1.098 1.105 1.098 1.121 596,881 1.1053 1.40%
2016-04-12 0 1.430 1.430 1.450 1.410 1.450 167,000 241,050 1.4434 1.090 1.090 1.105 1.075 1.105 219,075 1.1003 -0.69%
2016-04-11 0 1.440 1.430 1.440 1.380 1.450 461,000 648,690 1.4071 1.098 1.090 1.098 1.052 1.105 604,752 1.0727 3.60%
2016-04-08 0 1.390 1.390 1.400 1.300 1.420 1,006,000 1,361,970 1.3538 1.060 1.060 1.067 0.991 1.082 1,319,697 1.0320 -4.14%
2016-04-07 0 1.450 1.430 1.450 1.430 1.450 292,000 418,600 1.4336 1.105 1.090 1.105 1.090 1.105 383,053 1.0928 -1.36%
2016-04-06 0 1.470 1.460 1.470 1.460 1.490 81,000 118,930 1.4683 1.121 1.113 1.121 1.113 1.136 106,258 1.1193 -1.34%
2016-04-05 0 1.490 1.450 1.490 1.430 1.500 167,000 242,960 1.4549 1.136 1.105 1.136 1.090 1.143 219,075 1.1090 -2.61%
2016-04-01 0 1.530 1.450 1.530 1.450 1.530 139,000 208,560 1.5004 1.166 1.105 1.166 1.105 1.166 182,344 1.1438 2.68%
2016-03-31 0 1.490 1.460 1.500 1.450 1.520 669,000 986,340 1.4743 1.136 1.113 1.143 1.105 1.159 877,611 1.1239 -1.97%
2016-03-30 0 1.520 1.520 1.530 1.450 1.540 820,000 1,227,470 1.4969 1.159 1.159 1.166 1.105 1.174 1,075,697 1.1411 -0.65%
2016-03-29 0 1.530 1.490 1.540 1.490 1.570 604,000 919,290 1.5220 1.166 1.136 1.174 1.136 1.197 792,343 1.1602 2.00%
2016-03-24 0 1.500 1.490 1.500 1.460 1.530 338,000 505,840 1.4966 1.143 1.136 1.143 1.113 1.166 443,397 1.1408 -0.66%
2016-03-23 0 1.510 1.490 1.520 1.490 1.600 2,164,000 3,282,530 1.5169 1.151 1.136 1.159 1.136 1.220 2,838,791 1.1563 -5.03%
2016-03-22 0 1.590 1.580 1.590 1.570 1.820 6,047,000 9,877,210 1.6334 1.212 1.204 1.212 1.197 1.387 7,932,610 1.2451 -5.92%
2016-03-21 0 1.690 1.690 1.700 1.530 1.980 1,230,000 2,018,850 1.6413 1.288 1.288 1.296 1.166 1.509 1,613,546 1.2512 14.19%
2016-03-18 0 1.480 1.480 1.530 1.440 1.530 836,000 1,251,280 1.4967 1.128 1.128 1.166 1.098 1.166 1,096,686 1.1410 0.68%
2016-03-17 0 1.470 1.430 1.470 1.400 1.470 369,000 527,050 1.4283 1.121 1.090 1.121 1.067 1.121 484,064 1.0888 5.76%
2016-03-16 0 1.390 1.380 1.410 1.380 1.450 340,000 476,710 1.4021 1.060 1.052 1.075 1.052 1.105 446,021 1.0688 -1.42%
2016-03-15 0 1.410 1.380 1.420 1.380 1.450 190,000 266,150 1.4008 1.075 1.052 1.082 1.052 1.105 249,247 1.0678 -2.76%
2016-03-14 0 1.450 1.420 1.460 1.420 1.520 489,000 707,620 1.4471 1.105 1.082 1.113 1.082 1.159 641,483 1.1031 2.11%
2016-03-11 0 1.420 1.390 1.420 1.370 1.420 264,000 367,040 1.3903 1.082 1.060 1.082 1.044 1.082 346,322 1.0598 2.16%
2016-03-10 0 1.390 1.390 1.400 1.380 1.430 442,000 620,710 1.4043 1.060 1.060 1.067 1.052 1.090 579,827 1.0705 1.46%
2016-03-09 0 1.370 1.370 1.400 1.300 1.400 519,000 715,980 1.3795 1.044 1.044 1.067 0.991 1.067 680,838 1.0516 1.48%
2016-03-08 0 1.350 1.310 1.350 1.300 1.350 159,000 208,590 1.3119 1.029 0.999 1.029 0.991 1.029 208,580 1.0000 3.05%
2016-03-07 0 1.310 1.310 1.330 1.270 1.390 940,000 1,248,650 1.3284 0.999 0.999 1.014 0.968 1.060 1,233,116 1.0126 0.77%
2016-03-04 0 1.300 1.290 1.310 1.270 1.300 135,000 174,460 1.2923 0.991 0.983 0.999 0.968 0.991 177,096 0.9851 2.36%
2016-03-03 0 1.270 1.250 1.270 1.250 1.290 356,000 447,580 1.2572 0.968 0.953 0.968 0.953 0.983 467,010 0.9584 1.60%
2016-03-02 0 1.250 1.240 1.270 1.230 1.280 732,000 917,840 1.2539 0.953 0.945 0.968 0.938 0.976 960,256 0.9558 0.00%
2016-03-01 0 1.250 1.230 1.270 1.250 1.250 70,000 87,500 1.2500 0.953 0.938 0.968 0.953 0.953 91,828 0.9529 1.63%
2016-02-29 0 1.230 1.220 1.250 1.200 1.280 15,870,000 20,047,380 1.2632 0.938 0.930 0.953 0.915 0.976 20,818,673 0.9630 -3.15%
2016-02-26 0 1.270 1.270 1.300 1.250 1.280 1,607,000 2,040,930 1.2700 0.968 0.968 0.991 0.953 0.976 2,108,104 0.9681 0.00%
2016-02-25 0 1.270 1.260 1.290 1.250 1.290 1,966,000 2,525,390 1.2845 0.968 0.960 0.983 0.953 0.983 2,579,049 0.9792 -2.31%
2016-02-24 0 1.300 1.280 1.300 1.280 1.370 1,518,000 1,972,070 1.2991 0.991 0.976 0.991 0.976 1.044 1,991,351 0.9903 -1.52%
2016-02-23 0 1.320 1.320 1.330 1.270 1.380 2,899,000 3,796,360 1.3095 1.006 1.006 1.014 0.968 1.052 3,802,983 0.9983 -0.75%
2016-02-22 0 1.330 1.320 1.360 1.260 1.340 2,010,000 2,652,010 1.3194 1.014 1.006 1.037 0.960 1.021 2,636,770 1.0058 3.91%
2016-02-19 0 1.280 1.280 1.300 1.250 1.280 1,146,000 1,466,760 1.2799 0.976 0.976 0.991 0.953 0.976 1,503,352 0.9757 -1.54%
2016-02-18 0 1.300 1.300 1.310 1.280 1.320 293,000 382,500 1.3055 0.991 0.991 0.999 0.976 1.006 384,365 0.9951 1.56%
2016-02-17 0 1.280 1.270 1.300 1.250 1.310 934,000 1,196,090 1.2806 0.976 0.968 0.991 0.953 0.999 1,225,245 0.9762 -1.54%
2016-02-16 0 1.300 1.290 1.320 1.250 1.330 967,000 1,257,940 1.3009 0.991 0.983 1.006 0.953 1.014 1,268,535 0.9916 2.36%
2016-02-15 0 1.270 1.270 1.290 1.230 1.300 513,000 655,190 1.2772 0.968 0.968 0.983 0.938 0.991 672,967 0.9736 -1.55%
2016-02-12 0 1.290 1.280 1.320 1.160 1.300 314,000 389,580 1.2407 0.983 0.976 1.006 0.884 0.991 411,913 0.9458 0.78%
2016-02-11 0 1.280 1.270 1.290 1.240 1.300 22,000 28,420 1.2918 0.976 0.968 0.983 0.945 0.991 28,860 0.9847 -3.76%
2016-02-05 0 1.330 1.340 1.350 1.250 1.340 129,000 170,660 1.3229 1.014 1.021 1.029 0.953 1.021 169,226 1.0085 3.10%
2016-02-04 0 1.290 1.280 1.300 1.230 1.350 1,201,000 1,548,260 1.2891 0.983 0.976 0.991 0.938 1.029 1,575,503 0.9827 -3.01%
2016-02-03 0 1.330 1.330 1.350 1.330 1.370 150,000 203,140 1.3543 1.014 1.014 1.029 1.014 1.044 196,774 1.0324 -2.21%
2016-02-02 0 1.360 1.370 1.410 1.360 1.450 911,000 1,270,000 1.3941 1.037 1.044 1.075 1.037 1.105 1,195,073 1.0627 -2.16%
2016-02-01 0 1.390 1.380 1.420 1.360 1.400 531,000 739,350 1.3924 1.060 1.052 1.082 1.037 1.067 696,579 1.0614 2.21%
2016-01-29 0 1.360 1.340 1.380 1.320 1.440 546,000 741,820 1.3586 1.037 1.021 1.052 1.006 1.098 716,257 1.0357 -2.86%
2016-01-28 0 1.400 1.400 1.440 1.400 1.460 193,000 273,920 1.4193 1.067 1.067 1.098 1.067 1.113 253,182 1.0819 -4.11%
2016-01-27 0 1.460 1.430 1.460 1.490 1.500 70,000 104,800 1.4971 1.113 1.090 1.113 1.136 1.143 91,828 1.1413 -0.68%
2016-01-26 0 1.470 1.470 1.480 1.400 1.480 1,024,000 1,492,250 1.4573 1.121 1.121 1.128 1.067 1.128 1,343,309 1.1109 -1.34%
2016-01-25 0 1.490 1.490 1.500 1.450 1.500 150,000 222,060 1.4804 1.136 1.136 1.143 1.105 1.143 196,774 1.1285 0.68%
2016-01-22 0 1.480 1.480 1.500 1.410 1.490 1,555,000 2,262,820 1.4552 1.128 1.128 1.143 1.075 1.136 2,039,889 1.1093 -0.67%
2016-01-21 0 1.490 1.480 1.490 1.340 1.490 3,115,000 4,377,470 1.4053 1.136 1.128 1.136 1.021 1.136 4,086,337 1.0712 0.68%
2016-01-20 0 1.480 1.520 1.570 1.360 1.520 2,466,000 3,501,950 1.4201 1.128 1.159 1.197 1.037 1.159 3,234,962 1.0825 -3.27%
2016-01-19 0 1.530 1.530 1.540 1.500 1.580 843,000 1,294,040 1.5350 1.166 1.166 1.174 1.143 1.204 1,105,869 1.1702 -3.16%
2016-01-18 0 1.580 1.560 1.580 1.530 1.600 259,000 402,290 1.5532 1.204 1.189 1.204 1.166 1.220 339,763 1.1840 -3.66%
2016-01-15 0 1.640 1.640 1.670 1.640 1.680 250,000 415,280 1.6611 1.250 1.250 1.273 1.250 1.281 327,956 1.2663 -4.65%
2016-01-14 0 1.720 1.670 1.720 1.610 1.720 102,000 171,680 1.6831 1.311 1.273 1.311 1.227 1.311 133,806 1.2830 -2.27%
2016-01-13 0 1.760 1.730 1.740 1.660 1.760 731,000 1,225,190 1.6760 1.342 1.319 1.326 1.265 1.342 958,945 1.2776 2.33%
2016-01-12 0 1.720 1.630 1.710 1.640 1.730 483,000 806,730 1.6702 1.311 1.243 1.304 1.250 1.319 633,612 1.2732 -0.58%
2016-01-11 0 1.730 1.720 1.730 1.600 1.760 641,000 1,081,820 1.6877 1.319 1.311 1.319 1.220 1.342 840,880 1.2865 -0.57%
2016-01-08 0 1.740 1.740 1.760 1.740 1.820 392,000 692,470 1.7665 1.326 1.326 1.342 1.326 1.387 514,236 1.3466 -1.69%
2016-01-07 0 1.770 1.770 1.830 1.720 1.820 1,015,000 1,798,100 1.7715 1.349 1.349 1.395 1.311 1.387 1,331,503 1.3504 -3.80%
2016-01-06 0 1.840 1.840 1.850 1.730 1.850 1,810,000 3,279,900 1.8121 1.403 1.403 1.410 1.319 1.410 2,374,404 1.3814 0.55%
2016-01-05 0 1.830 1.830 1.860 1.750 1.880 565,000 1,018,840 1.8033 1.395 1.395 1.418 1.334 1.433 741,181 1.3746 -2.66%
2016-01-04 0 1.880 1.880 1.910 1.880 1.950 270,000 513,820 1.9030 1.433 1.433 1.456 1.433 1.486 354,193 1.4507 -3.59%
2015-12-31 0 1.950 1.800 1.950 1.820 1.950 123,000 236,100 1.9195 1.486 1.372 1.486 1.387 1.486 161,355 1.4632 1.04%
2015-12-30 0 1.930 1.900 1.930 1.900 1.970 230,000 447,180 1.9443 1.471 1.448 1.471 1.448 1.502 301,720 1.4821 -1.53%
2015-12-29 0 1.960 1.930 1.970 1.870 1.960 217,000 415,130 1.9130 1.494 1.471 1.502 1.425 1.494 284,666 1.4583 3.16%
2015-12-28 0 1.900 1.880 1.900 1.860 1.940 535,000 1,021,200 1.9088 1.448 1.433 1.448 1.418 1.479 701,827 1.4551 -1.55%
2015-12-24 0 1.930 1.930 1.970 1.920 1.940 21,000 40,380 1.9229 1.471 1.471 1.502 1.464 1.479 27,548 1.4658 -0.52%
2015-12-23 0 1.940 1.940 1.960 1.920 1.980 97,000 188,950 1.9479 1.479 1.479 1.494 1.464 1.509 127,247 1.4849 -0.51%
2015-12-22 0 1.950 1.930 1.950 1.910 1.980 744,000 1,441,780 1.9379 1.486 1.471 1.486 1.456 1.509 975,998 1.4772 -2.99%
2015-12-21 0 2.010 2.000 2.010 1.960 2.030 203,000 402,970 1.9851 1.532 1.525 1.532 1.494 1.547 266,301 1.5132 1.52%
2015-12-18 0 1.980 1.970 1.990 1.950 2.000 174,000 343,840 1.9761 1.509 1.502 1.517 1.486 1.525 228,258 1.5064 -1.00%
2015-12-17 0 2.000 2.000 2.020 1.960 2.050 1,193,000 2,391,350 2.0045 1.525 1.525 1.540 1.494 1.563 1,565,008 1.5280 4.71%
2015-12-16 0 1.910 1.910 1.930 1.880 1.960 649,000 1,244,060 1.9169 1.456 1.456 1.471 1.433 1.494 851,375 1.4612 -1.55%
2015-12-15 0 1.940 1.940 1.950 1.940 2.000 1,935,000 3,813,900 1.9710 1.479 1.479 1.486 1.479 1.525 2,538,383 1.5025 -0.51%
2015-12-14 0 1.950 1.950 1.980 1.950 2.000 1,754,000 3,451,550 1.9678 1.486 1.486 1.509 1.486 1.525 2,300,942 1.5001 -3.47%
2015-12-11 0 2.020 2.010 2.020 1.940 2.070 3,792,000 7,708,420 2.0328 1.540 1.532 1.540 1.479 1.578 4,974,443 1.5496 -2.42%
2015-12-10 0 2.070 2.070 2.090 2.070 2.120 2,981,000 6,238,930 2.0929 1.578 1.578 1.593 1.578 1.616 3,910,552 1.5954 -0.48%
2015-12-09 0 2.080 2.070 2.080 2.060 2.110 2,756,000 5,740,570 2.0829 1.586 1.578 1.586 1.570 1.608 3,615,391 1.5878 2.46%
2015-12-08 0 2.030 2.030 2.040 2.020 2.090 8,701,000 17,798,600 2.0456 1.547 1.547 1.555 1.540 1.593 11,414,195 1.5593 -0.49%
2015-12-07 0 2.040 2.040 2.050 2.030 2.100 5,108,000 10,495,590 2.0547 1.555 1.555 1.563 1.547 1.601 6,700,805 1.5663 -3.32%
2015-12-04 0 2.110 2.100 2.110 2.100 2.180 5,245,000 11,128,820 2.1218 1.608 1.601 1.608 1.601 1.662 6,880,526 1.6174 0.00%
2015-12-03 0 2.110 2.100 2.120 1.930 2.130 14,896,000 30,185,490 2.0264 1.608 1.601 1.616 1.471 1.624 19,540,955 1.5447 7.11%
2015-12-02 0 1.970 1.960 1.970 1.840 2.010 13,436,000 25,885,260 1.9266 1.502 1.494 1.502 1.403 1.532 17,625,689 1.4686 8.24%
2015-12-01 0 1.820 1.820 1.830 1.810 1.860 3,392,000 6,184,710 1.8233 1.387 1.387 1.395 1.380 1.418 4,449,713 1.3899 -0.55%
2015-11-30 0 1.830 1.830 1.840 1.800 1.890 11,349,000 20,818,180 1.8344 1.395 1.395 1.403 1.372 1.441 14,887,909 1.3983 -2.14%
2015-11-27 0 1.870 1.880 1.890 1.870 1.980 14,361,000 27,231,990 1.8962 1.425 1.433 1.441 1.425 1.509 18,839,128 1.4455 -3.61%
2015-11-26 0 1.940 1.920 1.930 1.860 2.090 62,742,000 123,399,050 1.9668 1.479 1.464 1.471 1.418 1.593 82,306,565 1.4993

Webb-site Database - Powered By Linux Group

Back to top