YiChang HEC ChangJiang Pharmaceutical Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01558  2015-12-29  2025-07-29  2025-08-06
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
2025-08-05 1 - - - - - 0 0 - 14.38 - - - - 0 - 0.00%
2025-08-04 1 - - - - - 0 0 - 14.38 - - - - 0 - 0.00%
2025-08-01 1 - - - - - 0 0 - 14.38 - - - - 0 - 0.00%
2025-07-31 1 - - - - - 0 0 - 14.38 - - - - 0 - 0.00%
2025-07-30 1 - - - - - 0 0 - 14.38 - - - - 0 - 0.00%
2025-07-29 0 15.88 15.84 15.88 15.52 16.18 19,296,412 305,735,112 15.844 14.38 14.34 14.38 14.05 14.65 21,309,251 14.348 -0.50%
2025-07-28 0 15.96 15.94 15.96 15.36 16.28 19,370,000 304,880,000 15.740 14.45 14.43 14.45 13.91 14.74 21,390,515 14.253 -0.25%
2025-07-25 0 16.00 15.98 16.00 15.70 17.10 14,997,200 244,481,964 16.302 14.49 14.47 14.49 14.22 15.48 16,561,581 14.762 -5.88%
2025-07-24 0 17.00 16.98 17.00 16.68 17.16 5,796,600 97,949,504 16.898 15.39 15.38 15.39 15.10 15.54 6,401,252 15.302 0.24%
2025-07-23 0 16.96 16.94 16.96 16.30 17.20 10,021,200 167,890,780 16.754 15.36 15.34 15.36 14.76 15.58 11,066,527 15.171 0.12%
2025-07-22 0 16.94 16.94 16.96 16.80 17.50 7,275,600 124,186,208 17.069 15.34 15.34 15.36 15.21 15.85 8,034,529 15.457 -2.31%
2025-07-21 0 17.34 17.32 17.34 16.60 17.68 8,566,522 146,702,559 17.125 15.70 15.68 15.70 15.03 16.01 9,460,109 15.507 -0.34%
2025-07-18 0 17.40 17.38 17.40 16.90 17.74 12,198,616 211,365,435 17.327 15.76 15.74 15.76 15.30 16.06 13,471,072 15.690 -0.23%
2025-07-17 0 17.44 17.42 17.44 17.10 17.50 8,614,420 149,082,624 17.306 15.79 15.77 15.79 15.48 15.85 9,513,003 15.671 1.99%
2025-07-16 0 17.10 17.08 17.10 16.54 17.44 9,716,860 165,698,947 17.053 15.48 15.47 15.48 14.98 15.79 10,730,441 15.442 3.64%
2025-07-15 0 16.50 16.48 16.50 16.26 16.76 6,648,800 109,641,938 16.491 14.94 14.92 14.94 14.72 15.18 7,342,347 14.933 0.73%
2025-07-14 0 16.38 16.34 16.38 15.16 16.38 18,607,400 296,464,368 15.933 14.83 14.80 14.83 13.73 14.83 20,548,367 14.428 8.76%
2025-07-11 0 15.06 15.04 15.06 14.82 15.24 6,180,000 92,865,012 15.027 13.64 13.62 13.64 13.42 13.80 6,824,645 13.607 1.07%
2025-07-10 0 14.90 14.88 14.90 14.34 15.00 6,909,042 102,324,132 14.810 13.49 13.47 13.49 12.99 13.58 7,629,735 13.411 3.62%
2025-07-09 0 14.38 14.34 14.38 14.28 14.80 4,311,800 62,618,460 14.523 13.02 12.99 13.02 12.93 13.40 4,761,571 13.151 -2.04%
2025-07-08 0 14.68 14.66 14.68 14.56 14.94 3,030,736 44,529,949 14.693 13.29 13.28 13.29 13.18 13.53 3,346,877 13.305 -0.68%
2025-07-07 0 14.78 14.78 14.80 14.40 15.00 5,215,400 77,200,892 14.803 13.38 13.38 13.40 13.04 13.58 5,759,426 13.404 1.93%
2025-07-04 0 14.50 14.50 14.52 14.00 14.66 7,810,000 111,527,816 14.280 13.13 13.13 13.15 12.68 13.28 8,624,673 12.931 -0.41%
2025-07-03 0 14.56 14.54 14.56 14.50 15.04 5,610,800 82,742,284 14.747 13.18 13.17 13.18 13.13 13.62 6,196,071 13.354 -2.80%
2025-07-02 0 14.98 14.96 14.98 14.74 15.18 6,802,400 101,690,844 14.949 13.57 13.55 13.57 13.35 13.75 7,511,969 13.537 0.94%
2025-06-30 0 14.84 14.84 14.86 14.68 15.48 8,152,000 121,764,324 14.937 13.44 13.44 13.46 13.29 14.02 9,002,348 13.526 -0.40%
2025-06-27 0 14.90 14.88 14.90 14.64 15.18 6,694,000 99,904,564 14.925 13.49 13.47 13.49 13.26 13.75 7,392,261 13.515 -0.67%
2025-06-26 0 15.00 14.98 15.00 14.14 15.12 14,445,800 213,086,616 14.751 13.58 13.57 13.58 12.80 13.69 15,952,664 13.357 6.84%
2025-06-25 0 14.04 14.04 14.08 13.92 14.30 4,124,600 58,049,700 14.074 12.71 12.71 12.75 12.61 12.95 4,554,843 12.745 -0.57%
2025-06-24 0 14.12 14.10 14.12 13.84 14.28 3,944,200 55,414,288 14.050 12.79 12.77 12.79 12.53 12.93 4,355,626 12.722 1.29%
2025-06-23 0 13.94 13.94 13.98 13.44 14.08 6,468,200 89,212,406 13.793 12.62 12.62 12.66 12.17 12.75 7,142,908 12.490 -0.43%
2025-06-20 0 14.00 13.92 14.00 13.78 14.24 6,517,000 91,170,552 13.990 12.68 12.61 12.68 12.48 12.89 7,196,798 12.668 -0.57%
2025-06-19 0 14.08 14.06 14.08 13.40 14.36 11,719,800 161,139,540 13.749 12.75 12.73 12.75 12.13 13.00 12,942,310 12.451 -1.81%
2025-06-18 0 14.34 14.32 14.34 14.20 15.04 4,534,600 65,217,348 14.382 12.99 12.97 12.99 12.86 13.62 5,007,611 13.024 -1.51%
2025-06-17 0 14.56 14.54 14.56 14.32 15.08 8,701,600 127,415,568 14.643 13.18 13.17 13.18 12.97 13.66 9,609,277 13.260 -1.36%
2025-06-16 0 14.76 14.76 14.78 14.24 15.00 6,318,400 93,094,260 14.734 13.37 13.37 13.38 12.89 13.58 6,977,482 13.342 2.64%
2025-06-13 0 14.38 14.38 14.42 14.10 15.52 20,830,000 303,980,230 14.593 13.02 13.02 13.06 12.77 14.05 23,002,809 13.215 -5.77%
2025-06-12 0 15.26 15.26 15.28 13.94 15.40 19,779,000 291,749,120 14.750 13.82 13.82 13.84 12.62 13.95 21,842,178 13.357 9.31%
2025-06-11 0 13.96 13.96 13.98 13.90 14.58 10,537,800 148,909,424 14.131 12.64 12.64 12.66 12.59 13.20 11,637,014 12.796 -1.69%
2025-06-10 0 14.20 14.18 14.20 13.90 15.08 26,469,600 379,720,398 14.346 12.86 12.84 12.86 12.59 13.66 29,230,685 12.990 -0.70%
2025-06-09 0 14.30 14.28 14.30 13.38 14.44 29,080,200 406,784,540 13.988 12.95 12.93 12.95 12.12 13.08 32,113,601 12.667 9.49%
2025-06-06 0 13.06 13.04 13.06 12.90 13.72 11,911,400 157,093,786 13.189 11.83 11.81 11.83 11.68 12.42 13,153,897 11.943 -4.67%
2025-06-05 0 13.70 13.70 13.74 13.44 14.04 6,497,200 88,928,300 13.687 12.41 12.41 12.44 12.17 12.71 7,174,933 12.394 -2.00%
2025-06-04 0 13.98 13.96 13.98 13.60 14.38 10,766,000 150,105,872 13.943 12.66 12.64 12.66 12.32 13.02 11,889,018 12.626 -0.14%
2025-06-03 0 14.00 14.00 14.02 13.24 14.28 11,360,400 155,543,148 13.692 12.68 12.68 12.70 11.99 12.93 12,545,421 12.398 2.94%
2025-06-02 0 13.60 13.58 13.60 13.40 14.10 2,615,800 35,223,880 13.466 12.32 12.30 12.32 12.13 12.77 2,888,658 12.194 -2.16%
2025-05-30 0 13.90 13.90 13.94 13.40 14.20 13,100,800 180,817,788 13.802 12.59 12.59 12.62 12.13 12.86 14,467,365 12.498 0.00%
2025-05-29 0 13.90 13.88 13.90 13.72 14.70 21,875,100 308,451,190 14.101 12.59 12.57 12.59 12.42 13.31 24,156,925 12.769 -5.05%
2025-05-28 0 14.64 14.64 14.66 14.50 15.10 6,890,600 101,333,140 14.706 13.26 13.26 13.28 13.13 13.67 7,609,369 13.317 -1.61%
2025-05-27 0 14.88 14.86 14.88 14.50 15.18 9,051,200 134,977,464 14.913 13.47 13.46 13.47 13.13 13.75 9,995,345 13.504 1.64%
2025-05-26 0 14.64 14.62 14.64 14.40 15.54 18,399,200 275,995,484 15.000 13.26 13.24 13.26 13.04 14.07 20,318,449 13.583 0.27%
2025-05-23 0 14.60 14.60 14.62 14.00 14.68 17,443,867 251,175,181 14.399 13.22 13.22 13.24 12.68 13.29 19,263,464 13.039 3.55%
2025-05-22 0 14.10 14.08 14.10 13.22 14.10 20,445,000 278,524,036 13.623 12.77 12.75 12.77 11.97 12.77 22,577,650 12.336 6.33%
2025-05-21 0 13.26 13.24 13.26 13.04 13.46 6,086,200 80,961,336 13.302 12.01 11.99 12.01 11.81 12.19 6,721,061 12.046 0.76%
2025-05-20 0 13.16 13.16 13.18 12.88 13.36 4,300,800 56,678,708 13.179 11.92 11.92 11.94 11.66 12.10 4,749,423 11.934 -0.75%
2025-05-19 0 13.26 13.24 13.26 13.08 13.38 3,897,200 51,438,468 13.199 12.01 11.99 12.01 11.84 12.12 4,303,723 11.952 0.15%
2025-05-16 0 13.24 13.22 13.24 13.02 13.50 7,798,200 103,684,282 13.296 11.99 11.97 11.99 11.79 12.22 8,611,642 12.040 1.22%
2025-05-15 0 13.08 13.06 13.08 13.00 13.26 1,718,800 22,549,804 13.120 11.84 11.83 11.84 11.77 12.01 1,898,091 11.880 0.00%
2025-05-14 0 13.08 13.08 13.10 12.90 13.24 2,212,000 28,814,692 13.027 11.84 11.84 11.86 11.68 11.99 2,442,737 11.796 -0.15%
2025-05-13 0 13.10 13.10 13.12 12.94 13.36 6,115,200 80,476,464 13.160 11.86 11.86 11.88 11.72 12.10 6,753,086 11.917 -0.30%
2025-05-12 0 13.14 13.12 13.14 12.76 13.52 9,143,200 121,260,544 13.262 11.90 11.88 11.90 11.55 12.24 10,096,941 12.010 0.92%
2025-05-09 0 13.02 13.02 13.04 12.94 13.20 3,480,600 45,461,456 13.061 11.79 11.79 11.81 11.72 11.95 3,843,667 11.828 0.46%
2025-05-08 0 12.96 12.96 13.00 12.74 13.12 5,526,600 71,924,520 13.014 11.74 11.74 11.77 11.54 11.88 6,103,088 11.785 0.47%
2025-05-07 0 12.90 12.90 12.92 12.68 12.98 3,156,800 40,611,744 12.865 11.68 11.68 11.70 11.48 11.75 3,486,091 11.650 0.31%
2025-05-06 0 12.86 12.84 12.86 12.34 12.94 5,007,134 63,682,088 12.718 11.65 11.63 11.65 11.17 11.72 5,529,436 11.517 2.55%
2025-05-02 0 12.54 12.46 12.54 12.36 12.58 621,700 7,772,742 12.502 11.36 11.28 11.36 11.19 11.39 686,550 11.321 0.48%
2025-04-30 0 12.48 12.48 12.50 11.94 12.62 7,700,000 94,491,124 12.272 11.30 11.30 11.32 10.81 11.43 8,503,199 11.112 0.32%
2025-04-29 0 12.44 12.40 12.44 12.14 12.60 4,014,000 49,657,340 12.371 11.26 11.23 11.26 10.99 11.41 4,432,707 11.202 1.80%
2025-04-28 0 12.22 12.20 12.22 11.32 12.66 9,533,200 114,960,202 12.059 11.07 11.05 11.07 10.25 11.46 10,527,623 10.920 0.16%
2025-04-25 0 12.20 12.20 12.28 12.20 12.80 9,493,500 118,841,412 12.518 11.05 11.05 11.12 11.05 11.59 10,483,782 11.336 -2.24%
2025-04-24 0 12.48 12.48 12.50 12.26 13.04 12,204,826 154,125,337 12.628 11.30 11.30 11.32 11.10 11.81 13,477,930 11.435 -1.42%
2025-04-23 0 12.66 12.64 12.66 12.18 12.66 11,835,800 148,254,168 12.526 11.46 11.45 11.46 11.03 11.46 13,070,411 11.343 2.76%
2025-04-22 0 12.32 12.30 12.32 11.86 12.56 16,185,647 197,073,889 12.176 11.16 11.14 11.16 10.74 11.37 17,873,997 11.026 3.53%
2025-04-17 0 11.90 11.88 11.90 11.48 12.00 10,350,400 121,501,660 11.739 10.78 10.76 10.78 10.40 10.87 11,430,066 10.630 1.02%
2025-04-16 0 11.78 11.78 11.80 11.42 11.80 8,934,800 104,146,364 11.656 10.67 10.67 10.69 10.34 10.69 9,866,803 10.555 2.43%
2025-04-15 0 11.50 11.48 11.50 11.44 11.84 9,141,800 106,101,752 11.606 10.41 10.40 10.41 10.36 10.72 10,095,395 10.510 0.00%
2025-04-14 0 11.50 11.48 11.50 10.54 11.64 18,424,000 208,327,416 11.307 10.41 10.40 10.41 9.544 10.54 20,345,836 10.239 10.58%
2025-04-11 0 10.40 10.40 10.44 9.860 10.62 16,352,000 170,326,778 10.416 9.418 9.418 9.454 8.929 9.617 18,057,702 9.4324 5.48%
2025-04-10 0 9.860 9.860 9.870 9.690 9.950 7,865,400 77,542,770 9.8587 8.929 8.929 8.938 8.775 9.010 8,685,852 8.9275 5.34%
2025-04-09 0 9.360 9.360 9.380 8.600 9.460 4,896,400 44,122,370 9.0112 8.476 8.476 8.494 7.788 8.566 5,407,151 8.1600 4.00%
2025-04-08 0 9.000 8.960 9.000 8.700 9.080 6,296,200 56,165,576 8.9206 8.150 8.114 8.150 7.878 8.222 6,952,966 8.0779 2.51%
2025-04-07 0 8.780 8.760 8.780 8.710 9.590 8,247,900 74,861,095 9.0764 7.951 7.933 7.951 7.887 8.684 9,108,251 8.2190 -12.02%
2025-04-03 0 9.980 9.950 9.980 9.810 10.16 4,480,600 44,556,181 9.9442 9.037 9.010 9.037 8.883 9.200 4,947,978 9.0049 -0.40%
2025-04-02 0 10.02 9.910 10.02 9.660 10.18 8,239,200 82,150,972 9.9707 9.074 8.974 9.074 8.748 9.218 9,098,644 9.0289 2.14%
2025-04-01 0 9.810 9.810 9.830 9.690 10.18 9,348,888 93,230,462 9.9724 8.883 8.883 8.901 8.775 9.218 10,324,085 9.0304 1.24%
2025-03-31 0 9.690 9.690 9.750 9.150 9.820 8,272,600 79,201,496 9.5740 8.775 8.775 8.829 8.286 8.892 9,135,528 8.6696 1.68%
2025-03-28 0 9.530 9.530 9.550 9.500 9.760 2,775,400 26,669,190 9.6091 8.630 8.630 8.648 8.603 8.838 3,064,906 8.7015 -0.73%
2025-03-27 0 9.600 9.570 9.600 9.470 9.820 5,796,000 55,935,050 9.6506 8.693 8.666 8.693 8.575 8.892 6,400,590 8.7390 -0.41%
2025-03-26 0 9.640 9.630 9.640 9.640 10.20 6,714,400 65,472,634 9.7511 8.729 8.720 8.729 8.729 9.237 7,414,789 8.8300 -3.79%
2025-03-25 0 10.02 10.02 10.08 9.910 10.22 3,190,200 32,105,322 10.064 9.074 9.074 9.128 8.974 9.255 3,522,975 9.1131 -2.15%
2025-03-24 0 10.24 10.20 10.24 9.950 10.28 4,474,000 45,307,670 10.127 9.273 9.237 9.273 9.010 9.309 4,940,690 9.1703 3.23%
2025-03-21 0 9.920 9.920 9.960 9.750 10.06 2,933,600 29,075,468 9.9112 8.983 8.983 9.019 8.829 9.110 3,239,608 8.9750 0.71%
2025-03-20 0 9.850 9.840 9.850 9.810 9.980 1,490,000 14,735,200 9.8894 8.920 8.911 8.920 8.883 9.037 1,645,424 8.9553 0.41%
2025-03-19 0 9.810 9.810 9.830 9.770 9.890 1,553,000 15,239,868 9.8132 8.883 8.883 8.901 8.847 8.956 1,714,996 8.8862 -1.11%
2025-03-18 0 9.920 9.910 9.920 9.770 9.940 2,648,800 26,084,942 9.8478 8.983 8.974 8.983 8.847 9.001 2,925,100 8.9176 0.20%
2025-03-17 0 9.900 9.890 9.900 9.850 10.10 1,740,046 17,280,310 9.9310 8.965 8.956 8.965 8.920 9.146 1,921,553 8.9929 -1.20%
2025-03-14 0 10.02 9.990 10.02 9.850 10.08 2,252,600 22,479,268 9.9793 9.074 9.046 9.074 8.920 9.128 2,487,572 9.0366 1.11%
2025-03-13 0 9.910 9.910 9.930 9.790 10.20 1,520,000 15,096,574 9.9320 8.974 8.974 8.992 8.865 9.237 1,678,554 8.9938 -1.49%
2025-03-12 0 10.06 10.04 10.06 9.840 10.26 3,255,651 32,835,464 10.086 9.110 9.092 9.110 8.911 9.291 3,595,253 9.1330 1.72%
2025-03-11 0 9.890 9.870 9.890 9.600 10.04 2,202,000 21,760,126 9.8820 8.956 8.938 8.956 8.693 9.092 2,431,694 8.9485 -0.20%
2025-03-10 0 9.910 9.890 9.910 9.790 10.18 3,696,400 36,899,162 9.9825 8.974 8.956 8.974 8.865 9.218 4,081,977 9.0395 2.27%
2025-03-07 0 9.690 9.670 9.690 9.660 9.940 2,328,400 22,872,686 9.8233 8.775 8.757 8.775 8.748 9.001 2,571,279 8.8955 -1.52%
2025-03-06 0 9.840 9.830 9.840 9.700 9.890 1,506,000 14,751,830 9.7954 8.911 8.901 8.911 8.784 8.956 1,663,093 8.8701 1.03%
2025-03-05 0 9.740 9.730 9.740 9.610 9.840 1,675,400 16,271,260 9.7119 8.820 8.811 8.820 8.702 8.911 1,850,164 8.7945 0.52%
2025-03-04 0 9.690 9.670 9.690 9.550 9.780 2,948,000 28,425,236 9.6422 8.775 8.757 8.775 8.648 8.856 3,255,510 8.7314 -0.72%
2025-03-03 0 9.760 9.750 9.760 9.680 9.970 1,854,800 18,200,229 9.8125 8.838 8.829 8.838 8.766 9.028 2,048,277 8.8856 0.21%
2025-02-28 0 9.740 9.740 9.790 9.730 10.18 3,723,600 37,059,492 9.9526 8.820 8.820 8.865 8.811 9.218 4,112,014 9.0125 -5.07%
2025-02-27 0 10.26 10.22 10.26 10.06 10.38 2,725,200 27,746,700 10.182 9.291 9.255 9.291 9.110 9.400 3,009,470 9.2198 -0.19%
2025-02-26 0 10.28 10.22 10.28 10.12 10.52 5,788,600 59,948,604 10.356 9.309 9.255 9.309 9.164 9.526 6,392,418 9.3781 -0.77%
2025-02-25 0 10.36 10.30 10.36 10.10 10.60 2,949,400 30,333,156 10.285 9.381 9.327 9.381 9.146 9.599 3,257,056 9.3131 -2.45%
2025-02-24 0 10.62 10.54 10.62 10.28 10.66 5,899,000 61,896,136 10.493 9.617 9.544 9.617 9.309 9.653 6,514,334 9.5015 4.12%
2025-02-21 0 10.20 10.16 10.20 10.08 10.48 3,568,600 36,460,552 10.217 9.237 9.200 9.237 9.128 9.490 3,940,846 9.2520 -1.92%
2025-02-20 0 10.40 10.36 10.40 9.940 10.58 8,347,400 86,868,106 10.407 9.418 9.381 9.418 9.001 9.581 9,218,130 9.4236 4.63%
2025-02-19 0 9.940 9.930 9.940 9.910 10.12 4,413,000 44,187,502 10.013 9.001 8.992 9.001 8.974 9.164 4,873,327 9.0672 0.20%
2025-02-18 0 9.920 9.890 9.920 9.600 9.980 4,012,600 39,444,258 9.8301 8.983 8.956 8.983 8.693 9.037 4,431,161 8.9016 2.69%
2025-02-17 0 9.660 9.660 9.670 9.400 9.700 5,125,674 49,424,180 9.6425 8.748 8.748 8.757 8.512 8.784 5,660,341 8.7317 3.09%
2025-02-14 0 9.370 9.370 9.390 9.200 9.400 2,429,000 22,565,204 9.2899 8.485 8.485 8.503 8.331 8.512 2,682,373 8.4124 1.30%
2025-02-13 0 9.250 9.240 9.250 9.200 9.320 2,026,700 18,739,739 9.2464 8.376 8.367 8.376 8.331 8.440 2,238,108 8.3730 0.00%
2025-02-12 0 9.250 9.250 9.260 9.200 9.410 3,522,000 32,901,496 9.3417 8.376 8.376 8.385 8.331 8.521 3,889,385 8.4593 -0.54%
2025-02-11 0 9.300 9.300 9.310 9.300 9.420 1,717,800 16,076,772 9.3589 8.422 8.422 8.431 8.422 8.530 1,896,986 8.4749 -1.80%
2025-02-10 0 9.470 9.460 9.470 9.410 9.550 1,734,000 16,454,642 9.4894 8.575 8.566 8.575 8.521 8.648 1,914,876 8.5931 1.18%
2025-02-07 0 9.360 9.360 9.390 9.240 9.500 2,385,000 22,277,594 9.3407 8.476 8.476 8.503 8.367 8.603 2,633,783 8.4584 0.32%
2025-02-06 0 9.330 9.310 9.330 9.160 9.340 1,752,200 16,148,082 9.2159 8.449 8.431 8.449 8.295 8.458 1,934,975 8.3454 0.32%
2025-02-05 0 9.300 9.290 9.300 9.290 9.530 3,215,600 30,272,422 9.4142 8.422 8.412 8.422 8.412 8.630 3,551,024 8.5250 0.00%
2025-02-04 0 9.300 9.290 9.300 9.240 9.530 976,600 9,179,388 9.3993 8.422 8.412 8.422 8.367 8.630 1,078,471 8.5115 -0.11%
2025-02-03 0 9.310 9.250 9.310 9.100 9.310 872,000 8,005,734 9.1809 8.431 8.376 8.431 8.240 8.431 962,960 8.3137 1.31%
2025-01-28 0 9.190 9.190 9.230 9.190 9.320 126,200 1,168,050 9.2555 8.322 8.322 8.358 8.322 8.440 139,364 8.3813 0.00%
2025-01-27 0 9.190 9.170 9.200 9.120 9.350 1,311,800 12,061,862 9.1949 8.322 8.304 8.331 8.259 8.467 1,448,636 8.3264 0.44%
2025-01-24 0 9.150 9.150 9.170 9.100 9.230 2,209,000 20,209,548 9.1487 8.286 8.286 8.304 8.240 8.358 2,439,424 8.2846 0.00%
2025-01-23 0 9.150 9.130 9.150 9.120 9.450 1,916,400 17,747,258 9.2607 8.286 8.268 8.286 8.259 8.557 2,116,303 8.3860 -2.45%
2025-01-22 0 9.380 9.370 9.380 9.240 9.530 1,885,600 17,719,468 9.3973 8.494 8.485 8.494 8.367 8.630 2,082,290 8.5096 -1.47%
2025-01-21 0 9.520 9.510 9.520 9.440 9.600 1,064,600 10,125,328 9.5109 8.621 8.612 8.621 8.548 8.693 1,175,650 8.6125 0.32%
2025-01-20 0 9.490 9.480 9.490 9.430 9.610 1,602,000 15,252,516 9.5209 8.594 8.585 8.594 8.539 8.702 1,769,107 8.6216 -0.63%
2025-01-17 0 9.550 9.550 9.570 9.550 9.780 2,201,800 21,205,490 9.6310 8.648 8.648 8.666 8.648 8.856 2,431,473 8.7213 -2.35%
2025-01-16 0 9.780 9.780 9.790 9.700 9.950 2,077,200 20,424,126 9.8325 8.856 8.856 8.865 8.784 9.010 2,293,876 8.9038 -0.31%
2025-01-15 0 9.810 9.810 9.820 9.580 9.910 2,072,600 20,236,482 9.7638 8.883 8.883 8.892 8.675 8.974 2,288,796 8.8415 0.41%
2025-01-14 0 9.770 9.720 9.770 9.480 9.790 2,281,555 22,021,985 9.6522 8.847 8.802 8.847 8.585 8.865 2,519,548 8.7405 1.77%
2025-01-13 0 9.600 9.590 9.600 9.400 9.800 2,284,600 21,809,005 9.5461 8.693 8.684 8.693 8.512 8.874 2,522,910 8.6444 -0.31%
2025-01-10 0 9.630 9.630 9.640 9.480 9.940 2,745,400 26,382,094 9.6096 8.720 8.720 8.729 8.585 9.001 3,031,777 8.7019 -2.83%
2025-01-09 0 9.910 9.900 9.910 9.600 10.08 4,177,200 41,356,676 9.9006 8.974 8.965 8.974 8.693 9.128 4,612,930 8.9654 1.12%
2025-01-08 0 9.800 9.800 9.830 9.380 9.860 3,587,800 34,528,448 9.6238 8.874 8.874 8.901 8.494 8.929 3,962,049 8.7148 3.16%
2025-01-07 0 9.500 9.500 9.510 9.380 10.10 7,165,758 68,451,784 9.5526 8.603 8.603 8.612 8.494 9.146 7,913,229 8.6503 -4.43%
2025-01-06 0 9.940 9.940 9.950 9.700 10.28 17,103,800 171,309,516 10.016 9.001 9.001 9.010 8.784 9.309 18,887,924 9.0698 6.54%
2025-01-03 0 9.330 9.310 9.330 9.220 9.390 1,430,400 13,330,926 9.3197 8.449 8.431 8.449 8.349 8.503 1,579,607 8.4394 0.86%
2025-01-02 0 9.250 9.250 9.260 9.250 9.760 1,743,000 16,309,050 9.3569 8.376 8.376 8.385 8.376 8.838 1,924,815 8.4730 -3.24%
2024-12-31 0 9.560 9.560 9.580 9.520 9.830 1,436,400 13,908,326 9.6828 8.657 8.657 8.675 8.621 8.901 1,586,233 8.7681 -1.04%
2024-12-30 0 9.660 9.650 9.660 9.330 9.670 2,248,000 21,465,580 9.5487 8.748 8.738 8.748 8.449 8.757 2,482,492 8.6468 3.32%
2024-12-27 0 9.350 9.280 9.350 9.190 9.920 6,860,800 64,771,798 9.4409 8.467 8.403 8.467 8.322 8.983 7,576,461 8.5491 -2.40%
2024-12-24 0 9.580 9.520 9.580 9.520 9.760 1,523,200 14,699,576 9.6505 8.675 8.621 8.675 8.621 8.838 1,682,087 8.7389 -0.62%
2024-12-23 0 9.640 9.610 9.640 9.600 10.18 3,589,000 34,993,410 9.7502 8.729 8.702 8.729 8.693 9.218 3,963,374 8.8292 -0.82%
2024-12-20 0 9.720 9.720 9.730 9.660 9.900 2,691,000 26,265,590 9.7605 8.802 8.802 8.811 8.748 8.965 2,971,702 8.8386 -0.92%
2024-12-19 0 9.810 9.800 9.810 9.740 10.40 4,740,000 47,344,916 9.9884 8.883 8.874 8.883 8.820 9.418 5,234,437 9.0449 -6.03%
2024-12-18 0 10.44 10.42 10.44 10.34 10.56 3,460,600 36,168,024 10.451 9.454 9.436 9.454 9.363 9.563 3,821,581 9.4642 0.97%
2024-12-17 0 10.34 10.32 10.34 10.00 10.42 3,708,600 38,063,170 10.264 9.363 9.345 9.363 9.055 9.436 4,095,450 9.2940 1.57%
2024-12-16 0 10.18 10.16 10.18 10.00 10.32 3,516,800 35,757,232 10.168 9.218 9.200 9.218 9.055 9.345 3,883,643 9.2071 0.99%
2024-12-13 0 10.08 10.08 10.16 9.920 10.36 7,266,400 74,046,800 10.190 9.128 9.128 9.200 8.983 9.381 8,024,369 9.2277 -0.79%
2024-12-12 0 10.16 10.16 10.20 9.800 10.38 13,672,800 137,830,553 10.081 9.200 9.200 9.237 8.874 9.400 15,099,031 9.1284 6.50%
2024-12-11 0 9.540 9.540 9.590 9.220 9.630 3,167,000 29,855,907 9.4272 8.639 8.639 8.684 8.349 8.720 3,497,355 8.5367 3.14%
2024-12-10 0 9.250 9.220 9.250 9.220 9.470 3,111,200 29,009,810 9.3243 8.376 8.349 8.376 8.349 8.575 3,435,734 8.4436 -0.54%
2024-12-09 0 9.300 9.290 9.300 9.200 9.430 2,613,129 24,222,179 9.2694 8.422 8.412 8.422 8.331 8.539 2,885,709 8.3938 -0.96%
2024-12-06 0 9.390 9.380 9.390 9.350 9.700 2,885,203 27,282,479 9.4560 8.503 8.494 8.503 8.467 8.784 3,186,163 8.5628 -2.39%
2024-12-05 0 9.620 9.610 9.620 9.510 9.770 2,418,600 23,328,514 9.6455 8.711 8.702 8.711 8.612 8.847 2,670,888 8.7344 -1.23%
2024-12-04 0 9.740 9.740 9.780 9.700 9.880 2,844,400 27,877,453 9.8008 8.820 8.820 8.856 8.784 8.947 3,141,104 8.8751 1.25%
2024-12-03 0 9.620 9.620 9.640 9.340 9.900 6,944,000 67,007,294 9.6497 8.711 8.711 8.729 8.458 8.965 7,668,339 8.7382 3.44%
2024-12-02 0 9.300 9.270 9.300 9.160 9.380 1,625,600 15,078,903 9.2759 8.422 8.394 8.422 8.295 8.494 1,795,169 8.3997 2.42%
2024-11-29 0 9.080 9.080 9.090 9.010 9.160 544,800 4,939,474 9.0666 8.222 8.222 8.231 8.159 8.295 601,629 8.2102 0.00%
2024-11-28 0 9.080 9.050 9.080 8.960 9.120 823,000 7,437,472 9.0370 8.222 8.195 8.222 8.114 8.259 908,848 8.1834 -0.44%
2024-11-27 0 9.120 9.100 9.120 9.000 9.190 805,200 7,309,830 9.0783 8.259 8.240 8.259 8.150 8.322 889,192 8.2208 -0.76%
2024-11-26 0 9.190 9.160 9.190 9.050 9.280 1,287,800 11,794,860 9.1589 8.322 8.295 8.322 8.195 8.403 1,422,132 8.2938 -0.11%
2024-11-25 0 9.200 9.200 9.210 9.070 9.410 977,200 8,981,530 9.1911 8.331 8.331 8.340 8.213 8.521 1,079,133 8.3229 -1.50%
2024-11-22 0 9.340 9.330 9.340 9.310 9.650 1,353,800 12,853,767 9.4946 8.458 8.449 8.458 8.431 8.738 1,495,017 8.5977 -2.10%
2024-11-21 0 9.540 9.490 9.540 9.350 9.650 1,680,800 15,943,307 9.4855 8.639 8.594 8.639 8.467 8.738 1,856,127 8.5896 -1.14%
2024-11-20 0 9.650 9.640 9.650 9.310 9.680 1,839,000 17,534,418 9.5348 8.738 8.729 8.738 8.431 8.766 2,030,829 8.6341 0.21%
2024-11-19 0 9.630 9.630 9.640 9.470 9.690 1,297,400 12,449,424 9.5957 8.720 8.720 8.729 8.575 8.775 1,432,734 8.6893 1.26%
2024-11-18 0 9.510 9.510 9.520 9.400 9.780 2,258,400 21,819,384 9.6614 8.612 8.612 8.621 8.512 8.856 2,493,977 8.7488 -0.94%
2024-11-15 0 9.600 9.570 9.600 9.350 9.620 2,658,400 25,197,384 9.4784 8.693 8.666 8.693 8.467 8.711 2,935,702 8.5831 2.24%
2024-11-14 0 9.390 9.380 9.390 9.250 9.470 2,916,400 27,448,432 9.4118 8.503 8.494 8.503 8.376 8.575 3,220,614 8.5227 0.43%
2024-11-13 0 9.350 9.310 9.350 9.090 9.660 6,085,000 57,035,378 9.3731 8.467 8.431 8.467 8.231 8.748 6,719,736 8.4877 4.12%
2024-11-12 0 8.980 8.920 8.980 8.800 9.010 1,152,400 10,281,872 8.9221 8.132 8.077 8.132 7.969 8.159 1,272,609 8.0794 0.67%
2024-11-11 0 8.920 8.890 8.920 8.840 9.140 1,086,400 9,674,122 8.9048 8.077 8.050 8.077 8.005 8.277 1,199,724 8.0636 -0.89%
2024-11-08 0 9.000 9.000 9.050 9.000 9.330 1,639,600 15,036,353 9.1707 8.150 8.150 8.195 8.150 8.449 1,810,629 8.3045 -0.33%
2024-11-07 0 9.030 9.010 9.030 8.880 9.050 949,715 8,528,190 8.9797 8.177 8.159 8.177 8.041 8.195 1,048,781 8.1315 -0.33%
2024-11-06 0 9.060 9.040 9.060 9.000 9.250 603,000 5,498,351 9.1183 8.204 8.186 8.204 8.150 8.376 665,900 8.2570 -0.66%
2024-11-05 0 9.120 9.120 9.130 8.990 9.130 719,600 6,529,698 9.0741 8.259 8.259 8.268 8.141 8.268 794,663 8.2169 0.77%
2024-11-04 0 9.050 9.050 9.100 8.950 9.100 525,200 4,741,824 9.0286 8.195 8.195 8.240 8.105 8.240 579,984 8.1758 0.33%
2024-11-01 0 9.020 8.960 9.020 8.840 9.030 776,200 6,970,134 8.9798 8.168 8.114 8.168 8.005 8.177 857,167 8.1316 2.27%
2024-10-31 0 8.820 8.820 8.840 8.750 9.020 809,846 7,168,508 8.8517 7.987 7.987 8.005 7.923 8.168 894,322 8.0156 -1.34%
2024-10-30 0 8.940 8.940 8.970 8.820 9.030 822,446 7,352,154 8.9394 8.096 8.096 8.123 7.987 8.177 908,237 8.0950 0.45%
2024-10-29 0 8.900 8.900 8.930 8.890 9.170 1,165,600 10,520,602 9.0259 8.059 8.059 8.086 8.050 8.304 1,287,186 8.1733 -2.84%
2024-10-28 0 9.160 9.160 9.170 9.030 9.210 818,000 7,485,687 9.1512 8.295 8.295 8.304 8.177 8.340 903,327 8.2868 0.00%
2024-10-25 0 9.160 9.160 9.180 8.960 9.280 1,337,400 12,238,012 9.1506 8.295 8.295 8.313 8.114 8.403 1,476,906 8.2862 2.23%
2024-10-24 0 8.960 8.920 8.960 8.860 9.240 1,782,000 16,131,468 9.0525 8.114 8.077 8.114 8.023 8.367 1,967,883 8.1974 -0.67%
2024-10-23 0 9.020 9.000 9.020 8.980 9.200 785,000 7,137,690 9.0926 8.168 8.150 8.168 8.132 8.331 866,885 8.2337 -0.66%
2024-10-22 0 9.080 9.080 9.100 8.910 9.160 962,400 8,671,496 9.0103 8.222 8.222 8.240 8.068 8.295 1,062,789 8.1592 0.78%
2024-10-21 0 9.010 8.980 9.010 8.640 9.020 1,499,800 13,372,282 8.9160 8.159 8.132 8.159 7.824 8.168 1,656,246 8.0738 2.97%
2024-10-18 0 8.750 8.700 8.750 8.350 8.780 1,185,200 10,262,090 8.6585 7.923 7.878 7.923 7.561 7.951 1,308,830 7.8407 4.54%
2024-10-17 0 8.370 8.370 8.400 8.350 8.630 1,158,144 9,802,083 8.4636 7.579 7.579 7.607 7.561 7.815 1,278,952 7.6642 -0.71%
2024-10-16 0 8.430 8.390 8.430 8.280 8.480 1,269,000 10,658,578 8.3992 7.634 7.597 7.634 7.498 7.679 1,401,371 7.6058 0.96%
2024-10-15 0 8.350 8.330 8.350 8.260 8.650 2,136,000 18,055,672 8.4530 7.561 7.543 7.561 7.480 7.833 2,358,809 7.6546 -1.53%
2024-10-14 0 8.480 8.480 8.500 8.380 8.900 2,392,000 20,399,824 8.5284 7.679 7.679 7.697 7.588 8.059 2,641,513 7.7228 -3.64%
2024-10-10 0 8.800 8.770 8.800 8.750 9.140 3,491,400 31,066,188 8.8979 7.969 7.942 7.969 7.923 8.277 3,855,593 8.0574 -1.35%
2024-10-09 0 8.920 8.920 8.950 8.780 9.400 3,375,000 30,280,592 8.9720 8.077 8.077 8.105 7.951 8.512 3,727,051 8.1245 -3.04%
2024-10-08 0 9.200 9.190 9.200 9.150 10.40 6,668,000 63,444,984 9.5148 8.331 8.322 8.331 8.286 9.418 7,363,549 8.6161 -7.26%
2024-10-07 0 9.920 9.920 9.940 9.310 9.940 3,631,200 34,697,636 9.5554 8.983 8.983 9.001 8.431 9.001 4,009,976 8.6528 6.32%
2024-10-04 0 9.330 9.320 9.330 8.960 9.330 2,456,400 22,477,082 9.1504 8.449 8.440 8.449 8.114 8.449 2,712,631 8.2861 2.53%
2024-10-03 0 9.100 9.060 9.100 9.020 9.600 4,712,400 43,363,524 9.2020 8.240 8.204 8.240 8.168 8.693 5,203,958 8.3328 -4.21%
2024-10-02 0 9.500 9.490 9.500 9.360 9.750 6,385,600 60,601,910 9.4904 8.603 8.594 8.603 8.476 8.829 7,051,692 8.5940 -0.42%
2024-09-30 0 9.540 9.520 9.540 9.080 9.700 5,827,400 55,565,730 9.5353 8.639 8.621 8.639 8.222 8.784 6,435,265 8.6346 5.76%
2024-09-27 0 9.020 9.010 9.020 8.640 9.080 3,099,400 27,675,672 8.9294 8.168 8.159 8.168 7.824 8.222 3,422,703 8.0859 4.64%
2024-09-26 0 8.620 8.620 8.630 8.460 8.680 3,421,000 29,343,548 8.5775 7.806 7.806 7.815 7.661 7.860 3,777,850 7.7673 1.77%
2024-09-25 0 8.470 8.460 8.470 8.380 8.750 1,830,400 15,693,406 8.5738 7.670 7.661 7.670 7.588 7.923 2,021,332 7.7639 1.56%
2024-09-24 0 8.340 8.320 8.340 7.920 8.360 2,600,200 21,237,012 8.1675 7.552 7.534 7.552 7.172 7.570 2,871,431 7.3960 3.22%
2024-09-23 0 8.080 8.080 8.100 8.080 8.370 2,483,600 20,182,168 8.1262 7.317 7.317 7.335 7.317 7.579 2,742,668 7.3586 -2.53%
2024-09-20 0 8.290 8.280 8.290 8.200 8.380 2,142,600 17,698,506 8.2603 7.507 7.498 7.507 7.425 7.588 2,366,098 7.4800 1.22%
2024-09-19 0 8.190 8.190 8.200 8.080 8.320 3,458,200 28,211,056 8.1577 7.416 7.416 7.425 7.317 7.534 3,818,930 7.3872 0.99%
2024-09-17 0 8.110 8.110 8.150 8.110 8.390 1,328,400 10,896,550 8.2028 7.344 7.344 7.380 7.344 7.597 1,466,967 7.4279 -2.05%
2024-09-16 0 8.280 8.270 8.280 8.170 8.720 1,801,400 15,013,702 8.3345 7.498 7.489 7.498 7.398 7.896 1,989,307 7.5472 -4.83%
2024-09-13 0 8.700 8.700 8.710 8.700 8.890 1,384,800 12,082,845 8.7253 7.878 7.878 7.887 7.878 8.050 1,529,251 7.9012 -1.69%
2024-09-12 0 8.850 8.830 8.850 8.640 8.880 2,434,400 21,415,823 8.7972 8.014 7.996 8.014 7.824 8.041 2,688,336 7.9662 2.67%
2024-09-11 0 8.620 8.610 8.620 8.610 9.120 3,181,400 27,958,660 8.7882 7.806 7.797 7.806 7.797 8.259 3,513,257 7.9580 -5.90%
2024-09-10 0 9.160 9.160 9.170 8.860 9.270 4,806,800 43,552,104 9.0605 8.295 8.295 8.304 8.023 8.394 5,308,205 8.2047 5.05%
2024-09-09 0 8.720 8.720 8.730 8.720 9.240 3,215,600 28,521,610 8.8698 7.896 7.896 7.905 7.896 8.367 3,551,024 8.0319 -6.54%
2024-09-05 0 9.330 9.330 9.360 9.070 9.630 3,250,800 30,143,822 9.2727 8.449 8.449 8.476 8.213 8.720 3,589,896 8.3969 -3.12%
2024-09-04 0 9.630 9.630 9.640 9.520 9.720 2,107,400 20,172,846 9.5724 8.720 8.720 8.729 8.621 8.802 2,327,226 8.6682 -1.13%
2024-09-03 0 9.740 9.680 9.740 9.650 9.810 1,898,400 18,521,212 9.7562 8.820 8.766 8.820 8.738 8.883 2,096,425 8.8347 0.83%
2024-09-02 0 9.660 9.560 9.660 9.250 9.700 3,314,200 31,325,110 9.4518 8.748 8.657 8.748 8.376 8.784 3,659,909 8.5590 -2.62%
2024-08-30 0 9.920 9.920 9.930 9.140 10.12 5,625,000 54,675,691 9.7201 8.983 8.983 8.992 8.277 9.164 6,211,752 8.8020 -2.17%
2024-08-29 0 10.14 10.10 10.14 10.06 10.22 2,501,400 25,315,260 10.120 9.182 9.146 9.182 9.110 9.255 2,762,325 9.1645 -0.59%
2024-08-28 0 10.20 10.18 10.20 9.920 10.24 3,231,400 32,699,596 10.119 9.237 9.218 9.237 8.983 9.273 3,568,472 9.1635 0.00%
2024-08-27 0 10.20 10.18 10.20 9.910 10.20 2,393,200 24,224,302 10.122 9.237 9.218 9.237 8.974 9.237 2,642,838 9.1660 2.31%
2024-08-26 0 9.970 9.970 9.980 9.740 9.980 2,181,000 21,688,401 9.9442 9.028 9.028 9.037 8.820 9.037 2,408,503 9.0049 0.50%
2024-08-23 0 9.920 9.900 9.920 9.880 10.00 2,355,600 23,431,608 9.9472 8.983 8.965 8.983 8.947 9.055 2,601,316 9.0076 -1.20%
2024-08-22 0 10.04 10.02 10.04 9.890 10.10 2,047,800 20,470,796 9.9965 9.092 9.074 9.092 8.956 9.146 2,261,409 9.0522 0.00%
2024-08-21 0 10.04 10.00 10.04 9.810 10.06 3,040,800 30,280,936 9.9582 9.092 9.055 9.092 8.883 9.110 3,357,991 9.0176 1.93%
2024-08-20 0 9.850 9.750 9.850 9.540 9.870 1,975,000 19,101,988 9.6719 8.920 8.829 8.920 8.639 8.938 2,181,015 8.7583 1.23%
2024-08-19 0 9.730 9.730 9.740 9.680 9.860 1,230,200 12,007,121 9.7603 8.811 8.811 8.820 8.766 8.929 1,358,524 8.8384 0.31%
2024-08-16 0 9.700 9.640 9.700 9.600 9.760 1,111,200 10,737,628 9.6631 8.784 8.729 8.784 8.693 8.838 1,227,111 8.7503 1.04%
2024-08-15 0 9.600 9.600 9.640 9.460 9.660 1,277,400 12,155,356 9.5157 8.693 8.693 8.729 8.566 8.748 1,410,648 8.6169 -0.10%
2024-08-14 0 9.610 9.540 9.610 9.530 9.690 1,098,200 10,501,498 9.5625 8.702 8.639 8.702 8.630 8.775 1,212,755 8.6592 0.73%
2024-08-13 0 9.540 9.540 9.570 9.450 9.700 1,212,400 11,546,572 9.5237 8.639 8.639 8.666 8.557 8.784 1,338,867 8.6241 -0.83%
2024-08-12 0 9.620 9.570 9.620 9.520 9.790 751,000 7,220,345 9.6143 8.711 8.666 8.711 8.621 8.865 829,338 8.7062 -1.74%
2024-08-09 0 9.790 9.740 9.790 9.290 9.950 2,456,400 23,719,062 9.6560 8.865 8.820 8.865 8.412 9.010 2,712,631 8.7439 5.50%
2024-08-08 0 9.280 9.240 9.280 9.000 9.280 1,032,600 9,407,680 9.1107 8.403 8.367 8.403 8.150 8.403 1,140,312 8.2501 3.23%
2024-08-07 0 8.990 8.990 9.040 8.830 9.140 1,116,400 10,028,387 8.9828 8.141 8.141 8.186 7.996 8.277 1,232,853 8.1343 0.22%
2024-08-06 0 8.970 8.970 9.000 8.630 9.060 1,411,200 12,440,408 8.8155 8.123 8.123 8.150 7.815 8.204 1,558,404 7.9828 -0.22%
2024-08-05 0 8.990 8.870 8.990 8.730 9.180 1,310,200 11,772,116 8.9850 8.141 8.032 8.141 7.905 8.313 1,446,869 8.1363 -3.33%
2024-08-02 0 9.300 9.190 9.300 9.130 9.300 819,400 7,541,192 9.2033 8.422 8.322 8.422 8.268 8.422 904,873 8.3340 0.87%
2024-08-01 0 9.220 9.170 9.220 9.140 9.360 730,600 6,748,238 9.2366 8.349 8.304 8.349 8.277 8.476 806,810 8.3641 -0.54%
2024-07-31 0 9.270 9.260 9.270 9.120 9.330 843,600 7,771,338 9.2121 8.394 8.385 8.394 8.259 8.449 931,597 8.3420 0.76%
2024-07-30 0 9.200 9.160 9.200 9.020 9.270 688,600 6,328,560 9.1905 8.331 8.295 8.331 8.168 8.394 760,429 8.3224 0.33%
2024-07-29 0 9.170 9.170 9.180 9.070 9.260 535,200 4,889,514 9.1359 8.304 8.304 8.313 8.213 8.385 591,028 8.2729 0.00%
2024-07-26 0 9.170 9.170 9.210 9.070 9.270 402,000 3,675,908 9.1440 8.304 8.304 8.340 8.213 8.394 443,933 8.2803 0.22%
2024-07-25 0 9.150 9.140 9.150 9.080 9.230 388,400 3,548,050 9.1350 8.286 8.277 8.286 8.222 8.358 428,915 8.2722 -0.97%
2024-07-24 0 9.240 9.220 9.240 9.180 9.270 277,800 2,558,696 9.2106 8.367 8.349 8.367 8.313 8.394 306,778 8.3406 -0.11%
2024-07-23 0 9.250 9.250 9.280 9.100 9.400 572,400 5,293,560 9.2480 8.376 8.376 8.403 8.240 8.512 632,108 8.3745 -0.11%
2024-07-22 0 9.260 9.210 9.260 9.040 9.400 464,200 4,263,304 9.1842 8.385 8.340 8.385 8.186 8.512 512,621 8.3167 -0.96%
2024-07-19 0 9.350 9.350 9.360 8.990 9.390 1,282,200 11,744,338 9.1595 8.467 8.467 8.476 8.141 8.503 1,415,948 8.2943 3.66%
2024-07-18 0 9.020 9.020 9.030 8.880 9.170 260,800 2,352,892 9.0218 8.168 8.168 8.177 8.041 8.304 288,004 8.1696 -0.44%
2024-07-17 0 9.060 9.060 9.110 8.800 9.220 629,400 5,720,674 9.0891 8.204 8.204 8.249 7.969 8.349 695,054 8.2305 2.49%
2024-07-16 0 8.840 8.800 8.840 8.760 9.030 241,800 2,153,758 8.9072 8.005 7.969 8.005 7.933 8.177 267,023 8.0658 0.57%
2024-07-15 0 8.790 8.770 8.790 8.700 8.850 199,600 1,749,570 8.7654 7.960 7.942 7.960 7.878 8.014 220,421 7.9374 -0.79%
2024-07-12 0 8.860 8.810 8.860 8.800 9.000 142,200 1,261,858 8.8738 8.023 7.978 8.023 7.969 8.150 157,033 8.0356 -0.11%
2024-07-11 0 8.870 8.850 8.870 8.700 8.900 249,600 2,195,434 8.7958 8.032 8.014 8.032 7.878 8.059 275,636 7.9650 2.19%
2024-07-10 0 8.680 8.650 8.680 8.600 8.820 381,600 3,309,444 8.6725 7.860 7.833 7.860 7.788 7.987 421,405 7.8534 -0.80%
2024-07-09 0 8.750 8.740 8.750 8.700 8.910 348,000 3,046,716 8.7549 7.923 7.914 7.923 7.878 8.068 384,300 7.9280 -1.02%
2024-07-08 0 8.840 8.810 8.840 8.770 8.980 318,200 2,807,564 8.8233 8.005 7.978 8.005 7.942 8.132 351,392 7.9898 -1.78%
2024-07-05 0 9.000 8.940 9.000 8.810 9.040 712,400 6,352,978 8.9177 8.150 8.096 8.150 7.978 8.186 786,712 8.0754 0.45%
2024-07-04 0 8.960 8.950 8.970 8.960 9.100 589,400 5,324,077 9.0330 8.114 8.105 8.123 8.114 8.240 650,881 8.1798 -1.65%
2024-07-03 0 9.110 9.110 9.120 8.990 9.190 318,200 2,894,212 9.0956 8.249 8.249 8.259 8.141 8.322 351,392 8.2364 1.33%
2024-07-02 0 8.990 8.990 9.000 8.970 9.400 894,095 8,102,103 9.0618 8.141 8.141 8.150 8.123 8.512 987,359 8.2058 -4.36%
2024-06-28 0 9.400 9.380 9.400 8.900 9.400 935,095 8,593,268 9.1897 8.512 8.494 8.512 8.059 8.512 1,032,636 8.3217 5.15%
2024-06-27 0 8.940 8.940 8.950 8.900 9.100 555,200 4,977,470 8.9652 8.096 8.096 8.105 8.059 8.240 613,114 8.1183 -1.43%
2024-06-26 0 9.070 9.070 9.100 8.940 9.140 574,200 5,187,156 9.0337 8.213 8.213 8.240 8.096 8.277 634,096 8.1804 -0.98%
2024-06-25 0 9.160 9.160 9.180 9.110 9.510 1,536,800 14,214,041 9.2491 8.295 8.295 8.313 8.249 8.612 1,697,106 8.3755 1.33%
2024-06-24 0 9.040 9.020 9.040 8.900 9.190 516,600 4,638,309 8.9785 8.186 8.168 8.186 8.059 8.322 570,487 8.1304 0.11%
2024-06-21 0 9.030 9.000 9.030 8.900 9.120 1,276,200 11,454,542 8.9755 8.177 8.150 8.177 8.059 8.259 1,409,322 8.1277 -0.66%
2024-06-20 0 9.090 9.000 9.090 8.920 9.200 489,400 4,430,560 9.0530 8.231 8.150 8.231 8.077 8.331 540,450 8.1979 -0.87%
2024-06-19 0 9.170 9.120 9.170 9.000 9.210 408,600 3,721,698 9.1084 8.304 8.259 8.304 8.150 8.340 451,222 8.2480 1.33%
2024-06-18 0 9.050 9.020 9.050 8.790 9.060 1,415,800 12,654,482 8.9380 8.195 8.168 8.195 7.960 8.204 1,563,484 8.0938 -0.11%
2024-06-17 0 9.060 9.000 9.060 8.870 9.160 1,584,800 14,243,119 8.9873 8.204 8.150 8.204 8.032 8.295 1,750,113 8.1384 -1.09%
2024-06-14 0 9.160 9.150 9.160 9.110 9.320 1,038,200 9,563,892 9.2120 8.295 8.286 8.295 8.249 8.440 1,146,496 8.3418 0.11%
2024-06-13 0 9.150 9.100 9.150 8.960 9.170 1,363,000 12,391,192 9.0911 8.286 8.240 8.286 8.114 8.304 1,505,177 8.2324 0.33%
2024-06-12 0 9.120 9.100 9.120 9.040 9.200 928,200 8,454,763 9.1088 8.259 8.240 8.259 8.186 8.331 1,025,022 8.2484 0.22%
2024-06-11 0 9.100 9.050 9.100 9.040 9.370 2,687,400 24,556,069 9.1375 8.240 8.195 8.240 8.186 8.485 2,967,727 8.2744 -3.19%
2024-06-07 0 9.400 9.370 9.400 9.090 9.550 1,643,600 15,433,840 9.3903 8.512 8.485 8.512 8.231 8.648 1,815,046 8.5033 0.32%
2024-06-06 0 9.370 9.370 9.390 9.330 9.550 1,458,000 13,743,630 9.4264 8.485 8.485 8.503 8.449 8.648 1,610,086 8.5360 -1.68%
2024-06-05 0 9.530 9.450 9.530 9.430 9.840 1,084,800 10,391,300 9.5790 8.630 8.557 8.630 8.539 8.911 1,197,957 8.6742 -2.06%
2024-06-04 0 9.730 9.700 9.760 9.450 9.800 1,912,600 18,547,311 9.6974 8.811 8.784 8.838 8.557 8.874 2,112,106 8.7814 2.96%
2024-06-03 0 9.450 9.450 9.480 9.450 9.990 1,812,800 17,531,123 9.6707 8.557 8.557 8.585 8.557 9.046 2,001,896 8.7573 -4.55%
2024-05-31 0 9.900 9.890 9.900 9.540 9.900 2,606,400 25,574,011 9.8120 8.965 8.956 8.965 8.639 8.965 2,878,278 8.8852 2.27%
2024-05-30 0 9.680 9.660 9.680 9.570 9.810 1,739,200 16,887,773 9.7101 8.766 8.748 8.766 8.666 8.883 1,920,619 8.7929 -0.21%
2024-05-29 0 9.700 9.700 9.740 9.590 10.00 1,813,200 17,685,506 9.7538 8.784 8.784 8.820 8.684 9.055 2,002,338 8.8324 -2.32%
2024-05-28 0 9.930 9.930 9.940 9.880 10.38 1,757,600 17,638,238 10.035 8.992 8.992 9.001 8.947 9.400 1,940,938 9.0875 -1.68%
2024-05-27 0 10.10 10.10 10.12 10.08 10.38 1,325,600 13,480,698 10.170 9.146 9.146 9.164 9.128 9.400 1,463,875 9.2089 0.80%
2024-05-24 0 10.02 10.02 10.04 10.00 10.42 2,059,200 20,839,412 10.120 9.074 9.074 9.092 9.055 9.436 2,273,998 9.1642 -3.84%
2024-05-23 0 10.42 10.36 10.42 10.20 10.42 1,646,400 16,959,497 10.301 9.436 9.381 9.436 9.237 9.436 1,818,139 9.3279 0.58%
2024-05-22 0 10.36 10.32 10.36 10.28 10.64 1,884,200 19,663,783 10.436 9.381 9.345 9.381 9.309 9.635 2,080,744 9.4504 -0.96%
2024-05-21 0 10.46 10.46 10.48 10.40 10.88 2,770,000 29,312,182 10.582 9.472 9.472 9.490 9.418 9.852 3,058,943 9.5825 -3.68%
2024-05-20 0 10.86 10.86 10.88 10.60 11.20 4,727,800 50,892,183 10.765 9.834 9.834 9.852 9.599 10.14 5,220,964 9.7477 -3.55%
2024-05-17 0 11.26 11.16 11.26 11.10 11.84 4,121,800 46,931,102 11.386 10.20 10.11 10.20 10.05 10.72 4,551,751 10.311 -4.74%
2024-05-16 0 11.82 11.76 11.82 11.08 12.16 8,148,200 94,155,236 11.555 10.70 10.65 10.70 10.03 11.01 8,998,151 10.464 -1.66%
2024-05-14 0 12.02 11.98 12.02 11.98 12.60 3,029,200 36,750,673 12.132 10.88 10.85 10.88 10.85 11.41 3,345,181 10.986 -1.15%
2024-05-13 0 12.16 12.16 12.18 11.60 13.30 15,673,200 196,206,168 12.519 11.01 11.01 11.03 10.50 12.04 17,308,096 11.336 -7.60%
2024-05-10 1 - - - - - 0 0 - 11.92 - - - - 0 - 0.00%
2024-05-09 0 13.16 13.14 13.16 12.64 13.28 7,367,200 95,843,488 13.010 11.92 11.90 11.92 11.45 12.03 8,135,684 11.781 6.65%
2024-05-08 0 12.34 12.34 12.44 12.34 12.96 2,349,000 29,409,078 12.520 11.17 11.17 11.26 11.17 11.74 2,594,028 11.337 -3.59%
2024-05-07 0 12.80 12.74 12.80 12.40 12.86 1,649,200 20,970,530 12.716 11.59 11.54 11.59 11.23 11.65 1,821,231 11.514 1.11%
2024-05-06 0 12.66 12.50 12.66 12.48 13.08 3,600,800 45,479,325 12.630 11.46 11.32 11.46 11.30 11.84 3,976,405 11.437 -2.62%
2024-05-03 0 13.00 12.98 13.00 12.90 13.16 1,960,400 25,506,983 13.011 11.77 11.75 11.77 11.68 11.92 2,164,892 11.782 -0.46%
2024-05-02 0 13.06 13.04 13.06 12.76 13.06 1,014,400 13,143,105 12.957 11.83 11.81 11.83 11.55 11.83 1,120,214 11.733 0.77%
2024-04-30 0 12.96 12.92 12.96 12.84 13.18 3,677,500 47,772,321 12.990 11.74 11.70 11.74 11.63 11.94 4,061,106 11.763 -0.92%
2024-04-29 0 13.08 13.00 13.08 12.76 13.30 5,178,500 67,567,044 13.048 11.84 11.77 11.84 11.55 12.04 5,718,677 11.815 2.19%
2024-04-26 0 12.80 12.78 12.80 12.32 12.82 1,989,200 25,235,640 12.686 11.59 11.57 11.59 11.16 11.61 2,196,697 11.488 2.40%
2024-04-25 0 12.50 12.46 12.50 11.96 12.50 2,244,600 27,647,053 12.317 11.32 11.28 11.32 10.83 11.32 2,478,738 11.154 3.48%
2024-04-24 0 12.08 12.06 12.08 11.98 12.28 1,646,800 19,973,024 12.128 10.94 10.92 10.94 10.85 11.12 1,818,580 10.983 0.00%
2024-04-23 0 12.08 12.02 12.08 11.98 12.30 1,695,600 20,466,260 12.070 10.94 10.88 10.94 10.85 11.14 1,872,471 10.930 1.00%
2024-04-22 0 11.96 11.94 11.96 11.88 12.42 2,140,000 25,843,340 12.076 10.83 10.81 10.83 10.76 11.25 2,363,227 10.936 -3.24%
2024-04-19 0 12.36 12.34 12.38 12.12 12.36 1,172,800 14,348,432 12.234 11.19 11.17 11.21 10.98 11.19 1,295,137 11.079 1.15%
2024-04-18 0 12.22 12.22 12.24 12.14 12.90 2,834,400 34,828,574 12.288 11.07 11.07 11.08 10.99 11.68 3,130,061 11.127 -4.38%
2024-04-17 0 12.78 12.76 12.78 12.40 13.04 4,142,600 53,233,672 12.850 11.57 11.55 11.57 11.23 11.81 4,574,721 11.636 0.47%
2024-04-16 0 12.72 12.72 12.74 12.44 12.72 3,023,600 38,045,559 12.583 11.52 11.52 11.54 11.26 11.52 3,338,996 11.394 0.00%
2024-04-15 0 12.72 12.62 12.72 12.52 12.84 3,532,000 44,848,171 12.698 11.52 11.43 11.52 11.34 11.63 3,900,428 11.498 1.60%
2024-04-12 0 12.52 12.46 12.52 12.46 12.88 3,381,600 42,716,464 12.632 11.34 11.28 11.34 11.28 11.66 3,734,340 11.439 -1.26%
2024-04-11 0 12.68 12.60 12.68 12.34 12.70 2,049,400 25,775,136 12.577 11.48 11.41 11.48 11.17 11.50 2,263,176 11.389 1.12%
2024-04-10 0 12.54 12.46 12.54 12.06 12.64 5,325,600 66,339,222 12.457 11.36 11.28 11.36 10.92 11.45 5,881,122 11.280 4.50%
2024-04-09 0 12.00 11.96 12.00 11.74 12.18 4,503,000 54,009,648 11.994 10.87 10.83 10.87 10.63 11.03 4,972,715 10.861 2.39%
2024-04-08 0 11.72 11.70 11.72 11.36 11.86 3,264,400 37,931,728 11.620 10.61 10.59 10.61 10.29 10.74 3,604,915 10.522 3.17%
2024-04-05 0 11.36 11.36 11.38 10.88 11.42 1,593,600 17,979,068 11.282 10.29 10.29 10.31 9.852 10.34 1,759,831 10.216 2.34%
2024-04-03 0 11.10 11.08 11.10 10.68 11.10 2,434,000 26,722,032 10.979 10.05 10.03 10.05 9.671 10.05 2,687,894 9.9416 3.93%
2024-04-02 0 10.68 10.64 10.68 10.06 10.78 3,250,800 33,986,564 10.455 9.671 9.635 9.671 9.110 9.762 3,589,896 9.4673 -1.84%
2024-03-28 0 10.88 10.84 10.88 10.78 10.98 814,400 8,835,776 10.849 9.852 9.816 9.852 9.762 9.943 899,351 9.8246 0.55%
2024-03-27 0 10.82 10.80 10.82 10.74 10.96 945,000 10,223,264 10.818 9.798 9.780 9.798 9.726 9.925 1,043,574 9.7964 -2.17%
2024-03-26 0 11.06 11.00 11.06 10.92 11.20 1,352,400 14,915,632 11.029 10.02 9.961 10.02 9.889 10.14 1,493,471 9.9872 0.73%
2024-03-25 0 10.98 10.90 10.98 10.82 11.08 935,000 10,252,740 10.966 9.943 9.870 9.943 9.798 10.03 1,032,531 9.9297 -0.18%
2024-03-22 0 11.00 10.88 11.00 10.68 11.28 2,022,200 21,995,368 10.877 9.961 9.852 9.961 9.671 10.21 2,233,139 9.8495 -1.61%
2024-03-21 0 11.18 11.08 11.18 10.86 11.30 1,103,200 12,258,188 11.112 10.12 10.03 10.12 9.834 10.23 1,218,276 10.062 2.01%
2024-03-20 0 10.96 10.90 10.96 10.58 11.04 1,556,600 16,808,840 10.798 9.925 9.870 9.925 9.581 9.997 1,718,971 9.7784 4.38%
2024-03-19 0 10.50 10.42 10.50 10.40 10.62 1,716,200 17,992,800 10.484 9.508 9.436 9.508 9.418 9.617 1,895,219 9.4938 -0.19%
2024-03-18 0 10.52 10.52 10.54 10.46 10.86 1,016,000 10,784,886 10.615 9.526 9.526 9.544 9.472 9.834 1,121,981 9.6124 -0.94%
2024-03-15 0 10.62 10.62 10.66 10.42 10.72 1,233,200 13,028,082 10.565 9.617 9.617 9.653 9.436 9.707 1,361,837 9.5666 0.38%
2024-03-14 0 10.58 10.52 10.58 10.36 10.98 2,062,200 21,907,224 10.623 9.581 9.526 9.581 9.381 9.943 2,277,311 9.6198 -2.58%
2024-03-13 0 10.86 10.84 10.86 10.06 10.90 6,110,800 65,393,983 10.701 9.834 9.816 9.834 9.110 9.870 6,748,227 9.6905 8.71%
2024-03-12 0 9.990 9.980 9.990 9.300 10.22 6,568,400 65,007,669 9.8970 9.046 9.037 9.046 8.422 9.255 7,253,560 8.9622 7.42%
2024-03-11 0 9.300 9.300 9.310 8.900 11.98 14,626,200 140,579,329 9.6115 8.422 8.422 8.431 8.059 10.85 16,151,882 8.7036 -17.26%
2024-03-08 1 - - - - - 0 0 - 10.18 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 10.18 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 10.18 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 10.18 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 10.18 - - - - 0 - 0.00%
2024-03-01 0 11.24 11.24 11.26 10.00 11.28 7,269,000 79,098,503 10.882 10.18 10.18 10.20 9.055 10.21 8,027,241 9.8538 10.20%
2024-02-29 0 10.20 10.10 10.20 9.910 10.20 2,375,000 23,965,387 10.091 9.237 9.146 9.237 8.974 9.237 2,622,740 9.1375 2.51%
2024-02-28 0 9.950 9.900 9.950 9.800 10.08 1,624,000 16,146,278 9.9423 9.010 8.965 9.010 8.874 9.128 1,793,402 9.0032 0.00%
2024-02-27 0 9.950 9.890 9.950 9.650 9.990 810,200 8,001,876 9.8764 9.010 8.956 9.010 8.738 9.046 894,713 8.9435 1.53%
2024-02-26 0 9.800 9.800 9.810 9.620 9.950 848,000 8,308,257 9.7975 8.874 8.874 8.883 8.711 9.010 936,456 8.8720 0.20%
2024-02-23 0 9.780 9.780 9.810 9.300 9.860 1,565,200 15,049,122 9.6148 8.856 8.856 8.883 8.422 8.929 1,728,468 8.7066 3.60%
2024-02-22 0 9.440 9.350 9.440 9.290 9.540 997,800 9,388,379 9.4091 8.548 8.467 8.548 8.412 8.639 1,101,882 8.5203 0.96%
2024-02-21 0 9.350 9.290 9.350 8.900 9.410 1,660,800 15,363,348 9.2506 8.467 8.412 8.467 8.059 8.521 1,834,041 8.3768 2.86%
2024-02-20 0 9.090 9.010 9.090 8.700 9.120 921,800 8,289,896 8.9932 8.231 8.159 8.231 7.878 8.259 1,017,954 8.1437 3.41%
2024-02-19 0 8.790 8.730 8.790 8.570 8.930 374,400 3,270,200 8.7345 7.960 7.905 7.960 7.760 8.086 413,454 7.9095 -0.57%
2024-02-16 0 8.840 8.790 8.840 8.490 8.900 367,000 3,207,904 8.7409 8.005 7.960 8.005 7.688 8.059 405,282 7.9152 2.79%
2024-02-15 0 8.600 8.420 8.600 8.330 9.000 331,400 2,807,124 8.4705 7.788 7.625 7.788 7.543 8.150 365,969 7.6704 -0.12%
2024-02-14 0 8.610 8.460 8.610 8.210 8.610 298,000 2,512,960 8.4328 7.797 7.661 7.797 7.434 7.797 329,085 7.6362 0.94%
2024-02-09 0 8.530 8.430 8.530 8.350 8.560 341,200 2,878,310 8.4358 7.724 7.634 7.724 7.561 7.751 376,791 7.6390 -1.16%
2024-02-08 0 8.630 8.600 8.630 8.310 8.710 508,200 4,315,458 8.4917 7.815 7.788 7.815 7.525 7.887 561,211 7.6895 0.12%
2024-02-07 0 8.620 8.600 8.620 8.490 8.720 987,400 8,475,207 8.5834 7.806 7.788 7.806 7.688 7.896 1,090,397 7.7726 1.06%
2024-02-06 0 8.530 8.530 8.540 8.110 8.580 765,200 6,443,942 8.4213 7.724 7.724 7.733 7.344 7.770 845,019 7.6258 4.28%
2024-02-05 0 8.180 8.160 8.180 7.910 8.270 1,020,000 8,230,458 8.0691 7.407 7.389 7.407 7.163 7.489 1,126,398 7.3069 -0.49%
2024-02-02 0 8.220 8.220 8.270 8.200 8.570 869,200 7,236,628 8.3256 7.444 7.444 7.489 7.425 7.760 959,868 7.5392 -3.07%
2024-02-01 0 8.480 8.480 8.520 8.430 8.600 592,600 5,041,986 8.5082 7.679 7.679 7.715 7.634 7.788 654,415 7.7046 0.12%
2024-01-31 0 8.470 8.380 8.470 8.280 8.570 1,056,800 8,896,301 8.4182 7.670 7.588 7.670 7.498 7.760 1,167,036 7.6230 -1.17%
2024-01-30 0 8.570 8.540 8.570 8.500 8.720 784,000 6,738,754 8.5953 7.760 7.733 7.760 7.697 7.896 865,780 7.7834 -1.15%
2024-01-29 0 8.670 8.670 8.680 8.370 8.680 1,313,200 11,268,822 8.5812 7.851 7.851 7.860 7.579 7.860 1,450,182 7.7706 4.08%
2024-01-26 0 8.330 8.290 8.330 8.230 8.790 1,758,600 14,799,851 8.4157 7.543 7.507 7.543 7.453 7.960 1,942,042 7.6208 -5.13%
2024-01-25 0 8.780 8.730 8.780 8.400 8.780 1,238,200 10,597,029 8.5584 7.951 7.905 7.951 7.607 7.951 1,367,359 7.7500 3.29%
2024-01-24 0 8.500 8.500 8.530 8.250 8.570 1,818,800 15,325,427 8.4261 7.697 7.697 7.724 7.471 7.760 2,008,522 7.6302 1.19%
2024-01-23 0 8.400 8.380 8.400 8.340 8.670 1,040,600 8,823,478 8.4792 7.607 7.588 7.607 7.552 7.851 1,149,147 7.6783 0.36%
2024-01-22 0 8.370 8.370 8.380 8.270 8.800 2,449,200 20,657,540 8.4344 7.579 7.579 7.588 7.489 7.969 2,704,680 7.6377 -5.10%
2024-01-19 0 8.820 8.800 8.820 8.720 9.250 2,036,400 18,185,373 8.9302 7.987 7.969 7.987 7.896 8.376 2,248,820 8.0866 -5.36%
2024-01-18 0 9.320 9.270 9.320 9.000 9.350 1,005,800 9,199,585 9.1465 8.440 8.394 8.440 8.150 8.467 1,110,717 8.2826 1.86%
2024-01-17 0 9.150 9.140 9.150 8.720 9.440 2,125,000 19,521,880 9.1868 8.286 8.277 8.286 7.896 8.548 2,346,662 8.3190 -3.07%
2024-01-16 0 9.440 9.420 9.440 9.260 9.470 1,193,400 11,172,258 9.3617 8.548 8.530 8.548 8.385 8.575 1,317,885 8.4774 0.00%
2024-01-15 0 9.440 9.440 9.450 9.320 9.620 529,400 4,991,064 9.4278 8.548 8.548 8.557 8.440 8.711 584,623 8.5372 -1.67%
2024-01-12 0 9.600 9.540 9.600 9.360 9.750 1,060,000 10,079,039 9.5085 8.693 8.639 8.693 8.476 8.829 1,170,570 8.6104 -1.44%
2024-01-11 0 9.740 9.710 9.740 9.370 9.830 1,945,800 18,650,957 9.5852 8.820 8.793 8.820 8.485 8.901 2,148,769 8.6798 0.93%
2024-01-10 0 9.650 9.650 9.660 9.560 9.740 722,200 6,962,952 9.6413 8.738 8.738 8.748 8.657 8.820 797,534 8.7306 0.00%
2024-01-09 0 9.650 9.600 9.650 9.580 9.770 1,054,600 10,162,275 9.6361 8.738 8.693 8.738 8.675 8.847 1,164,607 8.7259 -1.73%
2024-01-08 0 9.820 9.820 9.850 9.710 10.16 1,545,200 15,283,659 9.8911 8.892 8.892 8.920 8.793 9.200 1,706,382 8.9568 -1.50%
2024-01-05 0 9.970 9.910 9.970 9.890 10.24 1,325,800 13,296,729 10.029 9.028 8.974 9.028 8.956 9.273 1,464,096 9.0819 -0.89%
2024-01-04 0 10.06 10.02 10.06 9.770 10.12 2,235,800 22,314,195 9.9804 9.110 9.074 9.110 8.847 9.164 2,469,020 9.0377 2.65%
2024-01-03 0 9.800 9.740 9.800 9.200 9.800 1,845,000 17,606,204 9.5427 8.874 8.820 8.874 8.331 8.874 2,037,455 8.6413 5.38%
2024-01-02 0 9.300 9.300 9.330 9.160 9.770 989,600 9,241,778 9.3389 8.422 8.422 8.449 8.295 8.847 1,092,827 8.4568 -2.00%
2023-12-29 0 9.490 9.470 9.490 9.350 9.520 971,800 9,153,912 9.4195 8.594 8.575 8.594 8.467 8.621 1,073,170 8.5298 0.32%
2023-12-28 0 9.460 9.400 9.460 9.050 9.480 1,998,000 18,604,876 9.3117 8.566 8.512 8.566 8.195 8.585 2,206,414 8.4322 3.16%
2023-12-27 0 9.170 9.170 9.180 8.900 9.370 3,766,800 34,176,090 9.0730 8.304 8.304 8.313 8.059 8.485 4,159,721 8.2160 -0.22%
2023-12-22 0 9.190 9.170 9.190 9.130 9.410 2,135,000 19,708,486 9.2311 8.322 8.304 8.322 8.268 8.521 2,357,705 8.3592 -0.97%
2023-12-21 0 9.280 9.250 9.280 9.130 9.340 743,000 6,871,276 9.2480 8.403 8.376 8.403 8.268 8.458 820,503 8.3745 -0.22%
2023-12-20 0 9.300 9.270 9.300 9.230 9.380 1,109,900 10,330,903 9.3080 8.422 8.394 8.422 8.358 8.494 1,225,675 8.4287 -0.11%
2023-12-19 0 9.310 9.300 9.310 9.210 9.430 1,454,200 13,565,233 9.3283 8.431 8.422 8.431 8.340 8.539 1,605,890 8.4472 -0.64%
2023-12-18 0 9.370 9.310 9.370 9.120 9.410 1,689,000 15,650,410 9.2661 8.485 8.431 8.485 8.259 8.521 1,865,182 8.3908 -0.11%
2023-12-15 0 9.380 9.350 9.380 9.320 9.580 1,090,600 10,273,713 9.4202 8.494 8.467 8.494 8.440 8.675 1,204,362 8.5304 0.00%
2023-12-14 0 9.380 9.370 9.390 9.180 9.570 1,766,000 16,504,890 9.3459 8.494 8.485 8.503 8.313 8.666 1,950,214 8.4631 0.97%
2023-12-13 0 9.290 9.260 9.290 9.080 9.570 3,082,600 28,451,844 9.2298 8.412 8.385 8.412 8.222 8.666 3,404,151 8.3580 -3.73%
2023-12-12 0 9.650 9.540 9.650 9.380 9.660 744,000 7,065,042 9.4960 8.738 8.639 8.738 8.494 8.748 821,608 8.5990 1.15%
2023-12-11 0 9.540 9.450 9.540 9.200 9.600 1,991,400 18,725,972 9.4034 8.639 8.557 8.639 8.331 8.693 2,199,126 8.5152 0.95%
2023-12-08 0 9.450 9.400 9.450 9.400 9.700 1,632,600 15,510,596 9.5005 8.557 8.512 8.557 8.512 8.784 1,802,899 8.6031 -1.77%
2023-12-07 0 9.620 9.620 9.630 9.500 9.910 1,455,800 13,994,610 9.6130 8.711 8.711 8.720 8.603 8.974 1,607,657 8.7050 -1.74%
2023-12-06 0 9.790 9.700 9.790 9.500 9.940 1,231,900 11,941,520 9.6936 8.865 8.784 8.865 8.603 9.001 1,360,401 8.7779 -0.10%
2023-12-05 0 9.800 9.740 9.800 9.280 9.910 4,352,200 42,396,467 9.7414 8.874 8.820 8.874 8.403 8.974 4,806,185 8.8212 5.04%
2023-12-04 0 9.330 9.320 9.330 9.100 9.390 1,228,000 11,415,105 9.2957 8.449 8.440 8.449 8.240 8.503 1,356,095 8.4176 -0.32%
2023-12-01 0 9.360 9.340 9.360 9.300 9.640 1,675,200 15,864,367 9.4701 8.476 8.458 8.476 8.422 8.729 1,849,943 8.5756 -2.09%
2023-11-30 0 9.560 9.540 9.560 9.130 10.00 4,785,188 44,977,585 9.3993 8.657 8.639 8.657 8.268 9.055 5,284,338 8.5115 -2.45%
2023-11-29 0 9.800 9.750 9.800 9.660 10.10 1,669,800 16,446,582 9.8494 8.874 8.829 8.874 8.748 9.146 1,843,979 8.9191 -1.31%
2023-11-28 0 9.930 9.930 9.940 9.900 10.22 2,191,300 21,876,182 9.9832 8.992 8.992 9.001 8.965 9.255 2,419,878 9.0402 -1.29%
2023-11-27 0 10.06 10.06 10.08 9.870 10.28 3,478,000 34,947,807 10.048 9.110 9.110 9.128 8.938 9.309 3,840,796 9.0991 0.00%
2023-11-24 0 10.06 10.04 10.06 9.360 10.06 9,299,500 90,762,092 9.7599 9.110 9.092 9.110 8.476 9.110 10,269,545 8.8380 8.64%
2023-11-23 0 9.260 9.260 9.270 8.750 9.300 5,982,000 54,141,262 9.0507 8.385 8.385 8.394 7.923 8.422 6,605,992 8.1958 6.68%
2023-11-22 0 8.680 8.670 8.680 8.430 8.770 4,057,200 35,073,300 8.6447 7.860 7.851 7.860 7.634 7.942 4,480,413 7.8281 3.09%
2023-11-21 0 8.420 8.420 8.490 8.220 8.570 2,218,600 18,716,815 8.4363 7.625 7.625 7.688 7.444 7.760 2,450,026 7.6394 0.96%
2023-11-20 0 8.340 8.290 8.340 8.210 8.470 1,487,400 12,429,795 8.3567 7.552 7.507 7.552 7.434 7.670 1,642,553 7.5674 1.83%
2023-11-17 0 8.190 8.140 8.190 8.010 8.190 424,600 3,438,958 8.0993 7.416 7.371 7.416 7.253 7.416 468,891 7.3342 0.37%
2023-11-16 0 8.160 8.110 8.160 8.080 8.260 380,600 3,102,118 8.1506 7.389 7.344 7.389 7.317 7.480 420,301 7.3807 -0.85%
2023-11-15 0 8.230 8.230 8.270 8.120 8.350 647,400 5,337,725 8.2449 7.453 7.453 7.489 7.353 7.561 714,931 7.4661 0.37%
2023-11-14 0 8.200 8.180 8.200 7.970 8.300 928,716 7,594,904 8.1779 7.425 7.407 7.425 7.217 7.516 1,025,592 7.4054 1.61%
2023-11-13 0 8.070 7.980 8.070 7.900 8.220 1,145,800 9,164,594 7.9984 7.308 7.226 7.308 7.154 7.444 1,265,320 7.2429 0.87%
2023-11-10 0 8.000 7.930 8.000 7.870 8.170 1,242,200 9,900,123 7.9698 7.244 7.181 7.244 7.127 7.398 1,371,776 7.2170 -0.12%
2023-11-09 0 8.010 8.010 8.020 7.950 8.400 1,415,400 11,553,268 8.1625 7.253 7.253 7.262 7.199 7.607 1,563,043 7.3915 -3.73%
2023-11-08 0 8.320 8.250 8.320 8.240 8.470 1,350,800 11,316,258 8.3774 7.534 7.471 7.534 7.462 7.670 1,491,704 7.5861 0.36%
2023-11-07 0 8.290 8.250 8.290 8.160 8.450 1,137,400 9,464,806 8.3214 7.507 7.471 7.507 7.389 7.652 1,256,044 7.5354 1.10%
2023-11-06 0 8.200 8.200 8.210 8.150 8.450 1,525,198 12,682,771 8.3155 7.425 7.425 7.434 7.380 7.652 1,684,294 7.5300 -1.68%
2023-11-03 0 8.340 8.310 8.340 8.170 8.350 2,107,015 17,487,175 8.2995 7.552 7.525 7.552 7.398 7.561 2,326,801 7.5155 2.21%
2023-11-02 0 8.160 8.150 8.160 8.060 8.300 1,200,287 9,767,202 8.1374 7.389 7.380 7.389 7.299 7.516 1,325,491 7.3687 -1.57%
2023-11-01 0 8.290 8.280 8.290 8.170 8.460 1,649,800 13,594,378 8.2400 7.507 7.498 7.507 7.398 7.661 1,821,893 7.4617 0.00%
2023-10-31 0 8.290 8.280 8.290 8.000 8.300 2,868,600 23,460,834 8.1785 7.507 7.498 7.507 7.244 7.516 3,167,828 7.4060 2.60%
2023-10-30 0 8.080 8.080 8.100 7.400 8.180 4,996,800 39,432,455 7.8915 7.317 7.317 7.335 6.701 7.407 5,518,024 7.1461 9.19%
2023-10-27 0 7.400 7.380 7.400 7.080 7.450 1,130,400 8,320,692 7.3608 6.701 6.683 6.701 6.411 6.746 1,248,314 6.6655 4.96%
2023-10-26 0 7.050 7.050 7.100 7.000 7.190 726,800 5,114,413 7.0369 6.384 6.384 6.429 6.339 6.511 802,614 6.3722 -0.70%
2023-10-25 0 7.100 7.100 7.150 7.000 7.280 1,261,000 8,955,015 7.1015 6.429 6.429 6.475 6.339 6.592 1,392,537 6.4307 1.28%
2023-10-24 0 7.010 6.990 7.010 6.890 7.150 950,800 6,714,471 7.0619 6.348 6.330 6.348 6.239 6.475 1,049,979 6.3949 0.72%
2023-10-20 0 6.960 6.910 6.960 6.910 7.080 773,200 5,417,943 7.0072 6.303 6.257 6.303 6.257 6.411 853,854 6.3453 -0.43%
2023-10-19 0 6.990 6.980 6.990 6.960 7.140 831,200 5,876,278 7.0696 6.330 6.321 6.330 6.303 6.466 917,904 6.4018 -1.96%
2023-10-18 0 7.130 7.110 7.130 7.100 7.330 768,800 5,527,543 7.1898 6.457 6.438 6.457 6.429 6.638 848,995 6.5107 -2.33%
2023-10-17 0 7.300 7.280 7.300 6.940 7.330 2,797,200 20,199,348 7.2213 6.610 6.592 6.610 6.284 6.638 3,088,980 6.5392 5.19%
2023-10-16 0 6.940 6.910 6.940 6.800 7.080 779,400 5,432,524 6.9701 6.284 6.257 6.284 6.158 6.411 860,700 6.3117 1.46%
2023-10-13 0 6.840 6.820 6.860 6.820 6.940 202,200 1,387,962 6.8643 6.194 6.176 6.212 6.176 6.284 223,292 6.2159 -1.58%
2023-10-12 0 6.950 6.910 6.950 6.590 7.020 2,715,200 18,454,702 6.7968 6.294 6.257 6.294 5.968 6.357 2,998,427 6.1548 5.78%
2023-10-11 0 6.570 6.570 6.580 6.280 6.570 2,931,588 19,128,441 6.5249 5.949 5.949 5.958 5.687 5.949 3,237,386 5.9086 4.12%
2023-10-10 0 6.310 6.290 6.310 6.240 6.460 686,400 4,351,972 6.3403 5.714 5.696 5.714 5.651 5.850 757,999 5.7414 0.64%
2023-10-09 0 6.270 6.250 6.270 6.140 6.400 780,200 4,868,630 6.2402 5.678 5.660 5.678 5.560 5.795 861,584 5.6508 -2.03%
2023-10-06 0 6.400 6.370 6.400 6.270 6.470 870,947 5,535,980 6.3563 5.795 5.768 5.795 5.678 5.859 961,797 5.7559 0.00%
2023-10-05 0 6.400 6.380 6.400 6.380 6.530 577,000 3,697,282 6.4078 5.795 5.777 5.795 5.777 5.913 637,188 5.8025 -1.99%
2023-10-04 0 6.530 6.480 6.530 6.440 6.590 182,292 1,189,578 6.5257 5.913 5.868 5.913 5.832 5.968 201,307 5.9093 0.46%
2023-10-03 0 6.500 6.500 6.510 6.370 6.710 326,400 2,124,574 6.5091 5.886 5.886 5.895 5.768 6.076 360,447 5.8943 -2.69%
2023-09-29 0 6.680 6.610 6.680 6.500 6.680 202,400 1,342,377 6.6323 6.049 5.986 6.049 5.886 6.049 223,513 6.0058 4.70%
2023-09-28 0 6.380 6.360 6.380 6.330 6.560 601,800 3,849,941 6.3974 5.777 5.759 5.777 5.732 5.940 664,575 5.7931 -2.15%
2023-09-27 0 6.520 6.500 6.520 6.330 6.560 263,800 1,696,446 6.4308 5.904 5.886 5.904 5.732 5.940 291,317 5.8234 2.52%
2023-09-26 0 6.360 6.330 6.360 6.200 6.620 1,755,200 11,107,949 6.3286 5.759 5.732 5.759 5.614 5.995 1,938,288 5.7308 -2.00%
2023-09-25 0 6.490 6.470 6.490 6.400 6.780 420,200 2,749,358 6.5430 5.877 5.859 5.877 5.795 6.140 464,032 5.9249 -3.13%
2023-09-22 0 6.700 6.670 6.700 6.520 6.700 305,000 2,017,724 6.6155 6.067 6.040 6.067 5.904 6.067 336,815 5.9906 0.90%
2023-09-21 0 6.640 6.630 6.640 6.570 6.860 555,400 3,729,031 6.7141 6.013 6.004 6.013 5.949 6.212 613,335 6.0799 -3.77%
2023-09-20 0 6.900 6.890 6.900 6.850 7.020 189,800 1,316,467 6.9361 6.248 6.239 6.248 6.203 6.357 209,598 6.2809 -1.71%
2023-09-19 0 7.020 7.010 7.020 6.990 7.060 473,000 3,321,095 7.0213 6.357 6.348 6.357 6.330 6.393 522,339 6.3581 0.14%
2023-09-18 0 7.010 7.000 7.010 6.780 7.030 683,000 4,751,310 6.9565 6.348 6.339 6.348 6.140 6.366 754,245 6.2994 3.70%
2023-09-15 0 6.760 6.750 6.760 6.760 6.920 544,800 3,741,932 6.8685 6.121 6.112 6.121 6.121 6.266 601,629 6.2197 -0.44%
2023-09-14 0 6.790 6.730 6.790 6.670 6.840 217,600 1,471,617 6.7629 6.149 6.094 6.149 6.040 6.194 240,298 6.1241 -0.29%
2023-09-13 0 6.810 6.800 6.810 6.750 6.860 224,000 1,522,408 6.7965 6.167 6.158 6.167 6.112 6.212 247,366 6.1545 -0.58%
2023-09-12 0 6.850 6.810 6.850 6.660 6.890 637,483 4,339,028 6.8065 6.203 6.167 6.203 6.031 6.239 703,980 6.1636 2.70%
2023-09-11 0 6.670 6.600 6.670 6.540 6.710 382,812 2,544,223 6.6461 6.040 5.977 6.040 5.922 6.076 422,744 6.0184 -0.45%
2023-09-07 0 6.700 6.620 6.700 6.620 6.840 295,200 1,984,883 6.7239 6.067 5.995 6.067 5.995 6.194 325,993 6.0887 -0.30%
2023-09-06 0 6.720 6.650 6.720 6.500 6.910 435,400 2,894,836 6.6487 6.085 6.022 6.085 5.886 6.257 480,817 6.0207 1.51%
2023-09-05 0 6.620 6.590 6.620 6.500 6.650 200,009 1,318,673 6.5931 5.995 5.968 5.995 5.886 6.022 220,872 5.9703 1.07%
2023-09-04 0 6.550 6.550 6.590 6.240 6.590 766,600 4,912,982 6.4088 5.931 5.931 5.968 5.651 5.968 846,565 5.8034 2.99%
2023-08-31 0 6.360 6.360 6.400 6.260 6.450 206,000 1,310,850 6.3633 5.759 5.759 5.795 5.669 5.841 227,488 5.7623 -0.47%
2023-08-30 0 6.390 6.390 6.400 6.290 6.500 339,800 2,172,206 6.3926 5.786 5.786 5.795 5.696 5.886 375,245 5.7888 -0.47%
2023-08-29 0 6.420 6.390 6.420 6.260 6.440 70,800 451,192 6.3728 5.814 5.786 5.814 5.669 5.832 78,185 5.7708 3.55%
2023-08-28 0 6.200 6.160 6.200 6.130 6.390 374,800 2,330,824 6.2188 5.614 5.578 5.614 5.551 5.786 413,896 5.6314 -1.12%
2023-08-25 0 6.270 6.270 6.290 6.270 6.500 103,400 659,006 6.3734 5.678 5.678 5.696 5.678 5.886 114,186 5.7713 -3.54%
2023-08-24 0 6.500 6.500 6.530 6.350 6.570 354,200 2,300,870 6.4960 5.886 5.886 5.913 5.750 5.949 391,147 5.8824 2.85%
2023-08-23 0 6.320 6.290 6.320 6.140 6.370 282,200 1,757,172 6.2267 5.723 5.696 5.723 5.560 5.768 311,637 5.6385 -0.47%
2023-08-22 0 6.350 6.350 6.390 6.130 6.420 328,400 2,048,222 6.2370 5.750 5.750 5.786 5.551 5.814 362,656 5.6478 3.59%
2023-08-21 0 6.130 6.080 6.130 6.020 6.280 576,600 3,523,930 6.1116 5.551 5.506 5.551 5.451 5.687 636,746 5.5343 -3.16%
2023-08-18 0 6.330 6.320 6.330 6.160 6.570 294,400 1,871,772 6.3579 5.732 5.723 5.732 5.578 5.949 325,109 5.7574 -1.56%
2023-08-17 0 6.430 6.400 6.430 6.310 6.490 384,800 2,455,724 6.3818 5.823 5.795 5.823 5.714 5.877 424,939 5.7790 -0.31%
2023-08-16 0 6.450 6.450 6.500 6.450 6.600 533,600 3,458,474 6.4814 5.841 5.841 5.886 5.841 5.977 589,261 5.8692 -2.27%
2023-08-15 0 6.600 6.600 6.610 6.420 6.650 287,400 1,871,300 6.5111 5.977 5.977 5.986 5.814 6.022 317,379 5.8961 -0.75%
2023-08-14 0 6.650 6.610 6.650 6.410 6.660 657,200 4,273,926 6.5032 6.022 5.986 6.022 5.805 6.031 725,754 5.8889 -1.77%
2023-08-11 0 6.770 6.680 6.770 6.580 6.900 1,015,000 6,778,436 6.6783 6.131 6.049 6.131 5.958 6.248 1,120,876 6.0474 -1.60%
2023-08-10 0 6.880 6.850 6.880 6.800 6.900 294,600 2,013,873 6.8360 6.230 6.203 6.230 6.158 6.248 325,330 6.1902 -0.29%
2023-08-09 0 6.900 6.820 6.900 6.730 6.920 946,000 6,440,324 6.8080 6.248 6.176 6.248 6.094 6.266 1,044,679 6.1649 -0.14%
2023-08-08 0 6.910 6.780 6.910 6.750 7.040 938,400 6,443,460 6.8664 6.257 6.140 6.257 6.112 6.375 1,036,286 6.2178 -1.29%
2023-08-07 0 7.000 6.970 7.000 6.870 7.230 779,800 5,466,400 7.0100 6.339 6.312 6.339 6.221 6.547 861,142 6.3478 -3.18%
2023-08-04 0 7.230 7.230 7.240 7.110 7.380 308,000 2,209,979 7.1753 6.547 6.547 6.556 6.438 6.683 340,128 6.4975 -0.28%
2023-08-03 0 7.250 7.190 7.250 7.200 7.410 460,200 3,332,422 7.2412 6.565 6.511 6.565 6.520 6.710 508,204 6.5573 -1.89%
2023-08-02 0 7.390 7.380 7.390 7.300 7.650 1,029,800 7,672,660 7.4506 6.692 6.683 6.692 6.610 6.927 1,137,220 6.7469 -3.02%
2023-08-01 0 7.620 7.610 7.620 7.560 7.760 777,600 5,936,763 7.6347 6.900 6.891 6.900 6.846 7.027 858,713 6.9136 1.46%
2023-07-31 0 7.510 7.500 7.510 7.430 7.760 1,447,000 10,939,207 7.5599 6.801 6.792 6.801 6.728 7.027 1,597,939 6.8458 1.21%
2023-07-28 0 7.420 7.370 7.420 7.240 7.500 1,217,600 9,025,144 7.4122 6.719 6.674 6.719 6.556 6.792 1,344,610 6.7121 0.54%
2023-07-27 0 7.380 7.370 7.380 7.200 7.600 3,265,700 24,141,407 7.3924 6.683 6.674 6.683 6.520 6.882 3,606,350 6.6941 5.28%
2023-07-26 0 7.010 7.000 7.010 6.670 7.020 640,200 4,410,714 6.8896 6.348 6.339 6.348 6.040 6.357 706,980 6.2388 4.63%
2023-07-25 0 6.700 6.690 6.700 6.560 6.750 354,800 2,375,501 6.6953 6.067 6.058 6.067 5.940 6.112 391,810 6.0629 1.06%
2023-07-24 0 6.630 6.530 6.630 6.500 6.640 89,400 588,170 6.5791 6.004 5.913 6.004 5.886 6.013 98,725 5.9576 -0.30%
2023-07-21 0 6.650 6.600 6.650 6.570 6.750 324,400 2,163,466 6.6691 6.022 5.977 6.022 5.949 6.112 358,239 6.0392 1.22%
2023-07-20 0 6.570 6.440 6.570 6.440 6.630 126,400 822,868 6.5100 5.949 5.832 5.949 5.832 6.004 139,585 5.8951 -0.45%
2023-07-19 0 6.600 6.530 6.600 6.450 6.610 209,844 1,365,414 6.5068 5.977 5.913 5.977 5.841 5.986 231,733 5.8922 -0.90%
2023-07-18 0 6.660 6.610 6.660 6.500 6.830 251,000 1,660,248 6.6145 6.031 5.986 6.031 5.886 6.185 277,182 5.9897 -0.60%
2023-07-14 0 6.700 6.700 6.740 6.700 6.850 159,600 1,080,845 6.7722 6.067 6.067 6.103 6.067 6.203 176,248 6.1325 -0.89%
2023-07-13 0 6.760 6.760 6.790 6.720 6.880 130,400 883,744 6.7772 6.121 6.121 6.149 6.085 6.230 144,002 6.1370 0.90%
2023-07-12 0 6.700 6.700 6.720 6.600 6.830 339,200 2,261,473 6.6671 6.067 6.067 6.085 5.977 6.185 374,582 6.0373 -1.33%
2023-07-11 0 6.790 6.670 6.790 6.690 6.840 93,800 635,088 6.7707 6.149 6.040 6.149 6.058 6.194 103,584 6.1311 0.15%
2023-07-10 0 6.780 6.780 6.790 6.730 7.090 127,200 864,986 6.8002 6.140 6.140 6.149 6.094 6.420 140,468 6.1579 0.74%
2023-07-07 0 6.730 6.710 6.730 6.620 6.810 224,800 1,507,468 6.7058 6.094 6.076 6.094 5.995 6.167 248,249 6.0724 -2.04%
2023-07-06 0 6.870 6.820 6.870 6.810 7.150 400,600 2,807,833 7.0091 6.221 6.176 6.221 6.167 6.475 442,387 6.3470 -1.86%
2023-07-05 0 7.000 7.000 7.070 6.700 7.100 823,000 5,781,340 7.0247 6.339 6.339 6.402 6.067 6.429 908,848 6.3612 2.19%
2023-07-04 0 6.850 6.840 6.880 6.580 6.920 281,000 1,895,922 6.7471 6.203 6.194 6.230 5.958 6.266 310,312 6.1097 1.78%
2023-07-03 0 6.730 6.660 6.730 6.610 6.890 280,000 1,878,410 6.7086 6.094 6.031 6.094 5.986 6.239 309,207 6.0749 -0.59%
2023-06-30 0 6.770 6.690 6.770 6.530 6.790 268,600 1,800,425 6.7030 6.131 6.058 6.131 5.913 6.149 296,618 6.0698 2.42%
2023-06-29 0 6.610 6.610 6.640 6.570 6.670 118,400 785,270 6.6323 5.986 5.986 6.013 5.949 6.040 130,750 6.0059 -1.49%
2023-06-28 0 6.710 6.640 6.710 6.520 6.800 198,000 1,315,664 6.6448 6.076 6.013 6.076 5.904 6.158 218,654 6.0171 0.15%
2023-06-27 0 6.700 6.630 6.700 6.550 6.710 204,400 1,349,852 6.6040 6.067 6.004 6.067 5.931 6.076 225,721 5.9802 1.98%
2023-06-26 0 6.570 6.570 6.580 6.550 6.710 400,400 2,653,184 6.6263 5.949 5.949 5.958 5.931 6.076 442,166 6.0004 -0.76%
2023-06-23 0 6.620 6.550 6.620 6.460 6.890 213,400 1,399,016 6.5558 5.995 5.931 5.995 5.850 6.239 235,660 5.9366 -2.07%
2023-06-21 0 6.760 6.760 6.770 6.600 6.990 369,200 2,464,819 6.6761 6.121 6.121 6.131 5.977 6.330 407,712 6.0455 0.00%
2023-06-20 0 6.760 6.740 6.760 6.670 7.030 360,000 2,434,111 6.7614 6.121 6.103 6.121 6.040 6.366 397,552 6.1227 -1.17%
2023-06-19 0 6.840 6.840 6.850 6.780 7.110 357,800 2,463,191 6.8843 6.194 6.194 6.203 6.140 6.438 395,123 6.2340 -4.60%
2023-06-16 0 7.170 7.150 7.170 7.020 7.180 688,400 4,896,248 7.1125 6.493 6.475 6.493 6.357 6.502 760,208 6.4407 2.28%
2023-06-15 0 7.010 6.990 7.010 6.630 7.080 848,000 5,901,613 6.9594 6.348 6.330 6.348 6.004 6.411 936,456 6.3021 5.73%
2023-06-14 0 6.630 6.630 6.650 6.550 6.760 512,000 3,417,644 6.6751 6.004 6.004 6.022 5.931 6.121 565,408 6.0446 1.22%
2023-06-13 0 6.550 6.550 6.560 6.350 6.700 690,800 4,522,534 6.5468 5.931 5.931 5.940 5.750 6.067 762,858 5.9284 2.34%
2023-06-12 0 6.400 6.400 6.410 6.320 6.500 341,600 2,179,727 6.3809 5.795 5.795 5.805 5.723 5.886 377,233 5.7782 -1.99%
2023-06-09 0 6.530 6.530 6.540 6.360 6.530 408,800 2,629,763 6.4329 5.913 5.913 5.922 5.759 5.913 451,443 5.8252 0.00%
2023-06-08 0 6.530 6.530 6.570 6.390 6.580 319,400 2,064,789 6.4646 5.913 5.913 5.949 5.786 5.958 352,717 5.8540 -1.06%
2023-06-07 0 6.600 6.570 6.600 6.440 6.700 244,400 1,612,704 6.5986 5.977 5.949 5.977 5.832 6.067 269,894 5.9753 1.85%
2023-06-06 0 6.480 6.480 6.540 6.480 6.580 26,800 175,015 6.5304 5.868 5.868 5.922 5.868 5.958 29,596 5.9136 -1.52%
2023-06-05 0 6.580 6.530 6.580 6.410 6.580 172,000 1,119,050 6.5061 5.958 5.913 5.958 5.805 5.958 189,942 5.8915 0.77%
2023-06-02 0 6.530 6.530 6.540 6.420 6.580 539,400 3,504,288 6.4966 5.913 5.913 5.922 5.814 5.958 595,666 5.8830 0.62%
2023-06-01 0 6.490 6.430 6.490 6.330 6.560 434,800 2,805,633 6.4527 5.877 5.823 5.877 5.732 5.940 480,155 5.8432 -1.07%
2023-05-31 0 6.560 6.500 6.560 6.350 6.720 598,600 3,888,183 6.4955 5.940 5.886 5.940 5.750 6.085 661,041 5.8819 1.08%
2023-05-30 0 6.490 6.460 6.490 6.330 6.530 456,600 2,935,244 6.4285 5.877 5.850 5.877 5.732 5.913 504,229 5.8213 -0.46%
2023-05-29 0 6.520 6.510 6.520 6.400 6.750 600,000 3,897,432 6.4957 5.904 5.895 5.904 5.795 6.112 662,587 5.8821 -2.40%
2023-05-25 0 6.680 6.600 6.680 6.300 6.760 589,400 3,852,138 6.5357 6.049 5.977 6.049 5.705 6.121 650,881 5.9183 -0.30%
2023-05-24 0 6.700 6.650 6.700 6.630 6.830 286,800 1,918,221 6.6884 6.067 6.022 6.067 6.004 6.185 316,717 6.0566 -0.15%
2023-05-23 0 6.710 6.710 6.730 6.640 6.940 207,800 1,404,463 6.7587 6.076 6.076 6.094 6.013 6.284 229,476 6.1203 -0.45%
2023-05-22 0 6.740 6.730 6.740 6.510 6.830 293,600 1,975,763 6.7294 6.103 6.094 6.103 5.895 6.185 324,226 6.0938 1.05%
2023-05-19 0 6.670 6.650 6.670 6.540 6.750 227,200 1,501,412 6.6083 6.040 6.022 6.040 5.922 6.112 250,900 5.9841 0.45%
2023-05-18 0 6.640 6.630 6.640 6.470 6.860 797,600 5,312,618 6.6608 6.013 6.004 6.013 5.859 6.212 880,799 6.0316 -2.06%
2023-05-17 0 6.780 6.770 6.780 6.740 6.870 245,400 1,667,971 6.7969 6.140 6.131 6.140 6.103 6.221 270,998 6.1549 -1.02%
2023-05-16 0 6.850 6.810 6.850 6.750 6.910 446,200 3,045,340 6.8251 6.203 6.167 6.203 6.112 6.257 492,744 6.1804 0.15%
2023-05-15 0 6.840 6.790 6.840 6.700 6.900 269,800 1,822,077 6.7534 6.194 6.149 6.194 6.067 6.248 297,943 6.1155 0.59%
2023-05-12 0 6.800 6.790 6.800 6.760 6.900 698,600 4,776,384 6.8371 6.158 6.149 6.158 6.121 6.248 771,472 6.1913 -2.44%
2023-05-11 0 6.970 6.970 6.980 6.820 6.970 500,200 3,443,723 6.8847 6.312 6.312 6.321 6.176 6.312 552,377 6.2344 -0.29%
2023-05-10 0 6.990 6.930 6.990 6.810 6.990 444,798 3,065,382 6.8916 6.330 6.275 6.330 6.167 6.330 491,196 6.2407 2.49%
2023-05-09 0 6.820 6.820 6.830 6.800 7.030 1,030,800 7,099,130 6.8870 6.176 6.176 6.185 6.158 6.366 1,138,324 6.2365 -2.29%
2023-05-08 0 6.980 6.980 7.000 6.910 7.200 302,382 2,117,171 7.0016 6.321 6.321 6.339 6.257 6.520 333,924 6.3403 -0.43%
2023-05-05 0 7.010 6.980 7.010 6.900 7.230 444,200 3,106,141 6.9927 6.348 6.321 6.348 6.248 6.547 490,535 6.3321 1.45%
2023-05-04 0 6.910 6.910 6.920 6.870 7.060 739,420 5,114,939 6.9175 6.257 6.257 6.266 6.221 6.393 816,550 6.2641 -2.12%
2023-05-03 0 7.060 7.050 7.060 6.800 7.100 348,310 2,432,232 6.9830 6.393 6.384 6.393 6.158 6.429 384,643 6.3234 -1.12%
2023-05-02 0 7.140 7.080 7.140 6.950 7.250 437,000 3,095,350 7.0832 6.466 6.411 6.466 6.294 6.565 482,584 6.4141 0.99%
2023-04-28 0 7.070 7.050 7.070 6.970 7.190 342,684 2,421,825 7.0672 6.402 6.384 6.402 6.312 6.511 378,430 6.3997 -1.67%
2023-04-27 0 7.190 7.130 7.190 6.970 7.190 735,600 5,247,728 7.1339 6.511 6.457 6.511 6.312 6.511 812,332 6.4601 2.71%
2023-04-26 0 7.000 6.980 7.000 6.790 7.000 903,200 6,227,410 6.8948 6.339 6.321 6.339 6.149 6.339 997,414 6.2436 2.19%
2023-04-25 0 6.850 6.840 6.850 6.800 7.200 1,338,600 9,284,082 6.9357 6.203 6.194 6.203 6.158 6.520 1,478,231 6.2805 -4.33%
2023-04-24 0 7.160 7.100 7.160 7.040 7.250 605,800 4,304,765 7.1059 6.484 6.429 6.484 6.375 6.565 668,992 6.4347 -1.24%
2023-04-21 0 7.250 7.250 7.260 7.130 7.360 593,000 4,268,624 7.1984 6.565 6.565 6.574 6.457 6.665 654,857 6.5184 -1.63%
2023-04-20 0 7.370 7.250 7.370 7.240 7.490 946,400 6,931,004 7.3235 6.674 6.565 6.674 6.556 6.783 1,045,120 6.6318 -1.07%
2023-04-19 0 7.450 7.420 7.450 7.370 7.480 478,000 3,545,567 7.4175 6.746 6.719 6.746 6.674 6.773 527,861 6.7169 -1.46%
2023-04-18 0 7.560 7.520 7.560 7.450 7.730 412,197 3,105,851 7.5349 6.846 6.810 6.846 6.746 7.000 455,194 6.8231 0.67%
2023-04-17 0 7.510 7.510 7.560 7.490 7.820 1,050,423 7,955,083 7.5732 6.801 6.801 6.846 6.783 7.081 1,159,994 6.8579 -3.96%
2023-04-14 0 7.820 7.730 7.820 7.700 8.040 962,800 7,522,261 7.8129 7.081 7.000 7.081 6.973 7.281 1,063,231 7.0749 -1.26%
2023-04-13 0 7.920 7.870 7.920 7.700 8.000 4,175,200 33,052,104 7.9163 7.172 7.127 7.172 6.973 7.244 4,610,722 7.1685 1.15%
2023-04-12 0 7.830 7.760 7.830 7.730 8.050 1,813,200 14,279,415 7.8753 7.090 7.027 7.090 7.000 7.290 2,002,338 7.1314 0.64%
2023-04-11 0 7.780 7.760 7.780 7.650 7.910 1,945,200 15,155,814 7.7914 7.045 7.027 7.045 6.927 7.163 2,148,107 7.0554 1.04%
2023-04-06 0 7.700 7.680 7.700 7.450 7.770 1,304,000 9,925,281 7.6114 6.973 6.955 6.973 6.746 7.036 1,440,022 6.8924 1.18%
2023-04-04 0 7.610 7.520 7.610 7.320 7.610 2,272,200 16,907,139 7.4409 6.891 6.810 6.891 6.629 6.891 2,509,217 6.7380 0.40%
2023-04-03 0 7.580 7.530 7.580 7.220 7.650 1,949,400 14,512,983 7.4448 6.864 6.819 6.864 6.538 6.927 2,152,745 6.7416 1.34%
2023-03-31 0 7.480 7.390 7.480 6.940 7.490 4,698,000 34,183,873 7.2763 6.773 6.692 6.773 6.284 6.783 5,188,056 6.5890 6.25%
2023-03-30 0 7.040 7.030 7.040 7.030 7.920 9,234,600 66,837,874 7.2378 6.375 6.366 6.375 6.366 7.172 10,197,875 6.5541 -11.56%
2023-03-29 0 7.960 7.910 7.960 7.880 8.230 1,140,800 9,069,020 7.9497 7.208 7.163 7.208 7.136 7.453 1,259,799 7.1988 -0.87%
2023-03-28 0 8.030 7.990 8.030 7.840 8.140 1,403,600 11,210,626 7.9871 7.271 7.235 7.271 7.099 7.371 1,550,012 7.2326 1.52%
2023-03-27 0 7.910 7.860 7.910 7.840 8.140 1,811,200 14,337,923 7.9163 7.163 7.118 7.163 7.099 7.371 2,000,129 7.1685 -2.83%
2023-03-24 0 8.140 8.080 8.150 7.820 8.240 1,878,200 15,074,101 8.0258 7.371 7.317 7.380 7.081 7.462 2,074,118 7.2677 2.13%
2023-03-23 0 7.970 7.930 7.970 7.820 8.020 1,498,400 11,884,539 7.9315 7.217 7.181 7.217 7.081 7.262 1,654,700 7.1823 -0.87%
2023-03-22 0 8.040 7.990 8.040 7.870 8.400 1,444,200 11,530,028 7.9837 7.281 7.235 7.281 7.127 7.607 1,594,847 7.2296 -1.71%
2023-03-21 0 8.180 8.120 8.180 8.000 8.250 1,625,200 13,178,306 8.1087 7.407 7.353 7.407 7.244 7.471 1,794,727 7.3428 1.24%
2023-03-20 0 8.080 8.070 8.080 8.020 8.730 4,699,200 38,507,578 8.1945 7.317 7.308 7.317 7.262 7.905 5,189,381 7.4205 -6.81%
2023-03-17 0 8.670 8.650 8.670 8.460 8.750 2,746,600 23,639,386 8.6068 7.851 7.833 7.851 7.661 7.923 3,033,102 7.7938 2.00%
2023-03-16 0 8.500 8.490 8.500 8.390 8.720 1,826,000 15,632,443 8.5610 7.697 7.688 7.697 7.597 7.896 2,016,473 7.7524 -1.73%
2023-03-15 0 8.650 8.650 8.660 8.540 8.850 4,877,800 42,594,008 8.7322 7.833 7.833 7.842 7.733 8.014 5,386,611 7.9074 1.76%
2023-03-14 0 8.500 8.460 8.500 8.150 8.880 10,607,600 90,695,384 8.5500 7.697 7.661 7.697 7.380 8.041 11,714,095 7.7424 5.33%
2023-03-13 0 8.070 8.070 8.080 7.840 8.170 2,245,800 17,950,796 7.9931 7.308 7.308 7.317 7.099 7.398 2,480,063 7.2380 0.25%
2023-03-10 0 8.050 8.020 8.050 7.810 8.120 1,803,800 14,324,126 7.9411 7.290 7.262 7.290 7.072 7.353 1,991,957 7.1910 0.63%
2023-03-09 0 8.000 7.980 8.000 7.810 8.200 3,307,200 26,574,394 8.0353 7.244 7.226 7.244 7.072 7.425 3,652,179 7.2763 2.30%
2023-03-08 0 7.820 7.700 7.820 7.570 7.820 946,600 7,261,353 7.6710 7.081 6.973 7.081 6.855 7.081 1,045,341 6.9464 0.64%
2023-03-07 0 7.770 7.720 7.770 7.630 8.220 2,892,800 22,638,954 7.8260 7.036 6.991 7.036 6.909 7.444 3,194,552 7.0867 -4.43%
2023-03-06 0 8.130 8.120 8.130 8.090 8.480 3,395,600 27,943,940 8.2295 7.362 7.353 7.362 7.326 7.679 3,749,800 7.4521 0.62%
2023-03-03 0 8.080 8.050 8.080 7.930 8.110 2,183,400 17,528,379 8.0280 7.317 7.290 7.317 7.181 7.344 2,411,154 7.2697 2.28%
2023-03-02 0 7.900 7.860 7.900 7.770 8.180 1,150,000 9,085,335 7.9003 7.154 7.118 7.154 7.036 7.407 1,269,958 7.1540 0.00%
2023-03-01 0 7.900 7.860 7.900 7.740 8.290 2,939,400 23,154,746 7.8774 7.154 7.118 7.154 7.009 7.507 3,246,013 7.1333 -2.47%
2023-02-28 0 8.100 8.040 8.100 7.590 8.250 6,039,800 48,453,938 8.0224 7.335 7.281 7.335 6.873 7.471 6,669,821 7.2647 7.14%
2023-02-27 0 7.560 7.470 7.560 7.390 8.530 5,208,600 40,635,736 7.8017 6.846 6.764 6.846 6.692 7.724 5,751,917 7.0647 -0.79%
2023-02-24 0 7.620 7.620 7.650 7.590 7.800 771,400 5,913,896 7.6664 6.900 6.900 6.927 6.873 7.063 851,866 6.9423 -1.04%
2023-02-23 0 7.700 7.700 7.760 7.640 7.930 340,800 2,656,238 7.7941 6.973 6.973 7.027 6.918 7.181 376,349 7.0579 0.13%
2023-02-22 0 7.690 7.680 7.690 7.650 7.800 721,200 5,552,878 7.6995 6.964 6.955 6.964 6.927 7.063 796,429 6.9722 -1.41%
2023-02-21 0 7.800 7.720 7.800 7.650 7.940 1,378,400 10,731,891 7.7858 7.063 6.991 7.063 6.927 7.190 1,522,183 7.0503 3.04%
2023-02-20 0 7.570 7.620 7.650 7.430 7.650 565,200 4,279,088 7.5709 6.855 6.900 6.927 6.728 6.927 624,157 6.8558 2.02%
2023-02-17 0 7.420 7.420 7.510 7.410 7.550 543,000 4,064,766 7.4858 6.719 6.719 6.801 6.710 6.837 599,641 6.7787 -0.54%
2023-02-16 0 7.460 7.450 7.460 7.400 7.630 651,600 4,871,492 7.4762 6.755 6.746 6.755 6.701 6.909 719,569 6.7700 0.00%
2023-02-15 0 7.460 7.430 7.460 7.410 7.580 1,047,200 7,948,857 7.5906 6.755 6.728 6.755 6.710 6.864 1,156,435 6.8736 -1.58%
2023-02-14 0 7.580 7.560 7.580 7.460 7.710 1,312,600 9,914,394 7.5532 6.864 6.846 6.864 6.755 6.982 1,449,519 6.8398 -0.26%
2023-02-13 0 7.600 7.560 7.600 7.490 7.680 524,600 3,976,380 7.5798 6.882 6.846 6.882 6.783 6.955 579,322 6.8639 -1.04%
2023-02-10 0 7.680 7.660 7.710 7.480 7.720 967,200 7,354,550 7.6040 6.955 6.936 6.982 6.773 6.991 1,068,090 6.8857 -0.52%
2023-02-09 0 7.720 7.690 7.720 7.630 7.880 824,400 6,394,198 7.7562 6.991 6.964 6.991 6.909 7.136 910,394 7.0235 -1.03%
2023-02-08 0 7.800 7.680 7.800 7.610 7.940 851,200 6,633,133 7.7927 7.063 6.955 7.063 6.891 7.190 939,990 7.0566 0.26%
2023-02-07 0 7.780 7.770 7.780 7.380 7.900 2,451,400 18,900,600 7.7101 7.045 7.036 7.045 6.683 7.154 2,707,109 6.9818 5.14%
2023-02-06 0 7.400 7.380 7.400 7.340 8.160 3,092,800 23,357,516 7.5522 6.701 6.683 6.701 6.647 7.389 3,415,415 6.8389 -9.31%
2023-02-03 0 8.160 8.160 8.190 8.120 8.590 2,329,600 19,247,685 8.2622 7.389 7.389 7.416 7.353 7.779 2,572,604 7.4818 -3.77%
2023-02-02 0 8.480 8.440 8.480 8.030 8.570 7,248,600 61,177,385 8.4399 7.679 7.643 7.679 7.271 7.760 8,004,713 7.6427 6.13%
2023-02-01 0 7.990 7.980 7.990 7.140 8.030 5,262,400 40,443,974 7.6855 7.235 7.226 7.235 6.466 7.271 5,811,329 6.9595 10.97%
2023-01-31 0 7.200 7.150 7.200 7.070 7.320 798,800 5,697,580 7.1327 6.520 6.475 6.520 6.402 6.629 882,124 6.4589 -0.83%
2023-01-30 0 7.260 7.230 7.260 7.160 7.490 1,113,400 8,129,270 7.3013 6.574 6.547 6.574 6.484 6.783 1,229,540 6.6116 -0.55%
2023-01-27 0 7.300 7.250 7.300 7.220 7.550 1,037,000 7,607,106 7.3357 6.610 6.565 6.610 6.538 6.837 1,145,171 6.6428 0.55%
2023-01-26 0 7.260 7.250 7.260 6.980 7.260 1,181,000 8,439,556 7.1461 6.574 6.565 6.574 6.321 6.574 1,304,192 6.4711 4.46%
2023-01-20 0 6.950 6.910 6.950 6.860 7.040 820,600 5,703,760 6.9507 6.294 6.257 6.294 6.212 6.375 906,198 6.2942 0.43%
2023-01-19 0 6.920 6.840 6.920 6.730 6.950 484,400 3,317,128 6.8479 6.266 6.194 6.266 6.094 6.294 534,929 6.2011 1.17%
2023-01-18 0 6.840 6.800 6.840 6.680 6.900 1,953,800 13,214,335 6.7634 6.194 6.158 6.194 6.049 6.248 2,157,604 6.1245 -0.87%
2023-01-17 0 6.900 6.880 6.900 6.840 7.080 1,371,800 9,515,317 6.9364 6.248 6.230 6.248 6.194 6.411 1,514,895 6.2812 -3.23%
2023-01-16 0 7.130 7.090 7.130 7.070 7.320 731,200 5,255,766 7.1879 6.457 6.420 6.457 6.402 6.629 807,473 6.5089 -2.33%
2023-01-13 0 7.300 7.270 7.300 7.170 7.350 618,000 4,494,757 7.2731 6.610 6.583 6.610 6.493 6.656 682,465 6.5861 2.24%
2023-01-12 0 7.140 7.110 7.140 7.100 7.350 660,356 4,725,079 7.1554 6.466 6.438 6.466 6.429 6.656 729,239 6.4795 -1.79%
2023-01-11 0 7.270 7.270 7.300 7.190 7.550 1,244,000 9,117,568 7.3292 6.583 6.583 6.610 6.511 6.837 1,373,764 6.6369 -1.22%
2023-01-10 0 7.360 7.300 7.360 7.300 7.590 874,000 6,477,750 7.4116 6.665 6.610 6.665 6.610 6.873 965,168 6.7115 -2.90%
2023-01-09 0 7.580 7.490 7.580 6.700 7.640 4,750,400 34,764,659 7.3183 6.864 6.783 6.864 6.067 6.918 5,245,922 6.6270 13.98%
2023-01-06 0 6.650 6.560 6.650 6.470 6.950 2,720,400 18,140,443 6.6683 6.022 5.940 6.022 5.859 6.294 3,004,169 6.0384 -3.34%
2023-01-05 0 6.880 6.870 6.880 6.800 7.070 2,114,800 14,607,901 6.9075 6.230 6.221 6.230 6.158 6.402 2,335,398 6.2550 0.73%
2023-01-04 0 6.830 6.830 6.860 6.610 6.900 1,422,600 9,577,741 6.7326 6.185 6.185 6.212 5.986 6.248 1,570,994 6.0966 3.48%
2023-01-03 0 6.600 6.570 6.600 6.430 6.640 695,000 4,554,460 6.5532 5.977 5.949 5.977 5.823 6.013 767,497 5.9342 1.54%
2022-12-30 0 6.500 6.480 6.500 6.480 6.610 713,000 4,645,143 6.5149 5.886 5.868 5.886 5.868 5.986 787,374 5.8995 -0.31%
2022-12-29 0 6.520 6.510 6.520 6.460 6.650 725,200 4,750,372 6.5504 5.904 5.895 5.904 5.850 6.022 800,847 5.9317 -0.91%
2022-12-28 0 6.580 6.560 6.580 6.540 7.030 1,925,800 13,040,686 6.7716 5.958 5.940 5.958 5.922 6.366 2,126,683 6.1319 -1.94%
2022-12-23 0 6.710 6.670 6.710 6.640 6.840 522,600 3,508,925 6.7144 6.076 6.040 6.076 6.013 6.194 577,113 6.0801 -1.03%
2022-12-22 0 6.780 6.700 6.780 6.670 6.910 796,200 5,407,524 6.7917 6.140 6.067 6.140 6.040 6.257 879,253 6.1501 1.04%
2022-12-21 0 6.710 6.690 6.710 6.620 6.860 926,600 6,227,582 6.7209 6.076 6.058 6.076 5.995 6.212 1,023,255 6.0861 -0.45%
2022-12-20 0 6.740 6.690 6.740 6.660 7.140 2,677,800 18,293,952 6.8317 6.103 6.058 6.103 6.031 6.466 2,957,125 6.1864 -3.85%
2022-12-19 0 7.010 7.000 7.010 7.010 7.550 2,177,012 15,606,393 7.1687 6.348 6.339 6.348 6.348 6.837 2,404,099 6.4916 -7.76%
2022-12-16 0 7.600 7.570 7.600 7.460 7.760 5,762,800 43,905,699 7.6188 6.882 6.855 6.882 6.755 7.027 6,363,927 6.8992 2.15%
2022-12-15 0 7.440 7.350 7.440 7.220 7.500 1,235,600 9,077,947 7.3470 6.737 6.656 6.737 6.538 6.792 1,364,487 6.6530 -0.80%
2022-12-14 0 7.500 7.470 7.500 7.360 7.780 1,781,400 13,362,765 7.5013 6.792 6.764 6.792 6.665 7.045 1,967,221 6.7927 -1.70%
2022-12-13 0 7.630 7.620 7.630 7.400 7.970 3,601,000 27,512,694 7.6403 6.909 6.900 6.909 6.701 7.217 3,976,626 6.9186 -2.30%
2022-12-12 0 7.810 7.770 7.810 7.510 7.980 3,201,800 25,097,131 7.8384 7.072 7.036 7.072 6.801 7.226 3,535,785 7.0980 5.97%
2022-12-09 0 7.370 7.360 7.370 7.280 8.150 3,672,000 27,856,847 7.5863 6.674 6.665 6.674 6.592 7.380 4,055,032 6.8697 -7.64%
2022-12-08 0 7.980 7.910 7.980 7.860 8.260 3,316,400 26,519,516 7.9965 7.226 7.163 7.226 7.118 7.480 3,662,339 7.2411 -0.87%
2022-12-07 0 8.050 8.030 8.050 7.670 8.250 8,546,600 69,049,445 8.0792 7.290 7.271 7.290 6.946 7.471 9,438,109 7.3160 4.68%
2022-12-06 0 7.690 7.650 7.690 7.290 7.850 5,882,200 44,150,222 7.5057 6.964 6.927 6.964 6.601 7.109 6,495,781 6.7968 4.20%
2022-12-05 0 7.380 7.350 7.380 6.860 7.440 9,173,504 66,747,125 7.2761 6.683 6.656 6.683 6.212 6.737 10,130,406 6.5888 11.82%
2022-12-02 0 6.600 6.540 6.600 6.430 6.770 2,552,252 16,916,681 6.6281 5.977 5.922 5.977 5.823 6.131 2,818,481 6.0021 2.96%
2022-12-01 0 6.410 6.390 6.410 6.380 6.800 3,100,800 20,254,867 6.5321 5.805 5.786 5.805 5.777 6.158 3,424,249 5.9151 0.47%
2022-11-30 0 6.380 6.380 6.400 6.260 6.490 5,006,200 31,990,223 6.3901 5.777 5.777 5.795 5.669 5.877 5,528,404 5.7865 1.59%
2022-11-29 0 6.280 6.230 6.280 5.990 6.380 1,147,000 7,159,944 6.2423 5.687 5.642 5.687 5.424 5.777 1,266,645 5.6527 2.45%
2022-11-28 0 6.130 6.030 6.130 5.760 6.130 597,600 3,558,260 5.9543 5.551 5.460 5.551 5.216 5.551 659,937 5.3918 2.17%
2022-11-25 0 6.000 5.950 6.000 5.770 6.100 985,800 5,801,368 5.8849 5.433 5.388 5.433 5.225 5.524 1,088,630 5.3291 -0.33%
2022-11-24 0 6.020 5.950 6.020 5.940 6.340 1,018,200 6,183,028 6.0725 5.451 5.388 5.451 5.379 5.741 1,124,410 5.4989 0.33%
2022-11-23 0 6.000 6.000 6.020 5.920 6.640 1,315,800 7,986,338 6.0696 5.433 5.433 5.451 5.361 6.013 1,453,053 5.4962 -6.69%
2022-11-22 0 6.430 6.380 6.430 6.270 6.740 1,795,452 11,664,523 6.4967 5.823 5.777 5.823 5.678 6.103 1,982,738 5.8830 0.94%
2022-11-21 0 6.370 6.330 6.370 6.140 6.820 2,974,237 19,220,549 6.4623 5.768 5.732 5.768 5.560 6.176 3,284,484 5.8519 -3.19%
2022-11-18 0 6.580 6.570 6.580 6.140 6.960 4,230,508 28,079,499 6.6374 5.958 5.949 5.958 5.560 6.303 4,671,799 6.0104 4.44%
2022-11-17 0 6.300 6.260 6.300 6.020 6.400 1,481,000 9,208,685 6.2179 5.705 5.669 5.705 5.451 5.795 1,635,485 5.6306 0.32%
2022-11-16 0 6.280 6.220 6.280 5.960 6.430 2,532,008 15,846,943 6.2586 5.687 5.632 5.687 5.397 5.823 2,796,126 5.6675 2.78%
2022-11-15 0 6.110 6.090 6.110 5.720 6.600 4,147,628 25,444,908 6.1348 5.533 5.515 5.533 5.180 5.977 4,580,273 5.5553 2.00%
2022-11-14 0 5.990 5.980 5.990 5.050 6.460 5,889,400 34,671,368 5.8871 5.424 5.415 5.424 4.573 5.850 6,503,732 5.3310 21.50%
2022-11-11 0 4.930 4.930 4.950 4.780 4.990 1,394,200 6,861,877 4.9217 4.464 4.464 4.482 4.328 4.519 1,539,631 4.4568 2.92%
2022-11-10 0 4.790 4.780 4.790 4.600 4.810 800,800 3,805,878 4.7526 4.338 4.328 4.338 4.165 4.356 884,333 4.3037 -2.04%
2022-11-09 0 4.890 4.860 4.890 4.760 4.900 279,200 1,343,821 4.8131 4.428 4.401 4.428 4.310 4.437 308,324 4.3585 2.09%
2022-11-08 0 4.790 4.720 4.790 4.730 4.910 336,200 1,608,024 4.7829 4.338 4.274 4.338 4.283 4.446 371,270 4.3311 -2.44%
2022-11-07 0 4.910 4.840 4.910 4.800 4.940 677,606 3,313,835 4.8905 4.446 4.383 4.446 4.347 4.473 748,288 4.4286 3.81%
2022-11-04 0 4.730 4.700 4.730 4.680 4.830 593,200 2,825,241 4.7627 4.283 4.256 4.283 4.238 4.374 655,078 4.3128 0.85%
2022-11-03 0 4.690 4.600 4.690 4.580 4.780 169,000 789,989 4.6745 4.247 4.165 4.247 4.147 4.328 186,629 4.2329 -1.88%
2022-11-02 0 4.780 4.730 4.780 4.560 4.800 220,400 1,045,588 4.7440 4.328 4.283 4.328 4.129 4.347 243,390 4.2959 5.99%
2022-11-01 0 4.510 4.450 4.510 4.310 4.800 429,000 1,920,390 4.4764 4.084 4.030 4.084 3.903 4.347 473,750 4.0536 3.68%
2022-10-31 0 4.350 4.350 - 4.040 4.350 641,200 2,654,274 4.1395 3.939 3.939 - 3.658 3.939 708,085 3.7485 5.33%
2022-10-28 0 4.130 4.130 4.240 4.130 4.540 289,200 1,245,548 4.3069 3.740 3.740 3.839 3.740 4.111 319,367 3.9001 -9.83%
2022-10-27 0 4.580 4.450 4.580 4.420 4.690 246,400 1,115,934 4.5290 4.147 4.030 4.147 4.002 4.247 272,102 4.1012 -0.87%
2022-10-26 0 4.620 4.600 4.610 4.460 4.760 299,000 1,379,877 4.6150 4.184 4.165 4.175 4.039 4.310 330,189 4.1791 1.76%
2022-10-25 0 4.540 4.500 4.540 4.300 4.670 251,000 1,109,404 4.4199 4.111 4.075 4.111 3.894 4.229 277,182 4.0024 2.02%
2022-10-24 0 4.450 4.350 4.450 4.260 4.710 518,800 2,289,434 4.4129 4.030 3.939 4.030 3.858 4.265 572,917 3.9961 -6.90%
2022-10-21 0 4.780 4.780 4.790 4.700 4.850 259,000 1,238,968 4.7837 4.328 4.328 4.338 4.256 4.392 286,017 4.3318 1.70%
2022-10-20 0 4.700 4.700 4.710 4.430 4.860 550,800 2,618,179 4.7534 4.256 4.256 4.265 4.012 4.401 608,255 4.3044 -1.47%
2022-10-19 0 4.770 4.740 4.770 4.650 4.840 288,200 1,369,845 4.7531 4.319 4.292 4.319 4.211 4.383 318,263 4.3041 0.21%
2022-10-18 0 4.760 4.750 4.760 4.650 4.860 511,800 2,432,500 4.7528 4.310 4.301 4.310 4.211 4.401 565,187 4.3039 1.71%
2022-10-17 0 4.680 4.670 4.680 4.500 4.720 181,400 842,312 4.6434 4.238 4.229 4.238 4.075 4.274 200,322 4.2048 4.00%
2022-10-14 0 4.500 4.500 4.550 4.030 4.780 854,600 3,905,550 4.5700 4.075 4.075 4.120 3.649 4.328 943,745 4.1384 5.63%
2022-10-13 0 4.260 4.210 4.260 4.070 4.350 478,600 2,036,774 4.2557 3.858 3.812 3.858 3.686 3.939 528,524 3.8537 2.65%
2022-10-12 0 4.150 4.140 4.150 4.020 4.180 279,800 1,140,278 4.0753 3.758 3.749 3.758 3.640 3.785 308,986 3.6904 -0.95%
2022-10-11 0 4.190 4.110 4.190 4.080 4.260 255,200 1,057,245 4.1428 3.794 3.722 3.794 3.695 3.858 281,820 3.7515 1.45%
2022-10-10 0 4.130 4.130 4.150 4.120 4.260 162,600 680,612 4.1858 3.740 3.740 3.758 3.731 3.858 179,561 3.7904 -2.82%
2022-10-07 0 4.250 4.220 4.240 4.130 4.400 95,000 403,363 4.2459 3.849 3.821 3.839 3.740 3.984 104,910 3.8449 -1.62%
2022-10-06 0 4.320 4.300 4.310 4.250 4.370 130,800 565,343 4.3222 3.912 3.894 3.903 3.849 3.957 144,444 3.9139 -2.04%
2022-10-05 0 4.410 4.380 4.410 4.160 4.480 324,400 1,409,808 4.3459 3.993 3.966 3.993 3.767 4.057 358,239 3.9354 3.76%
2022-10-03 0 4.250 4.170 4.250 4.100 4.320 36,800 153,640 4.1750 3.849 3.776 3.849 3.713 3.912 40,639 3.7806 1.19%
2022-09-30 0 4.200 4.170 4.200 4.010 4.240 562,600 2,318,348 4.1208 3.803 3.776 3.803 3.631 3.839 621,286 3.7315 0.96%
2022-09-29 0 4.160 4.100 4.160 4.070 4.390 325,800 1,356,602 4.1639 3.767 3.713 3.767 3.686 3.975 359,785 3.7706 -0.95%
2022-09-28 0 4.200 4.130 4.200 4.110 4.230 102,200 425,980 4.1681 3.803 3.740 3.803 3.722 3.830 112,861 3.7744 -1.18%
2022-09-27 0 4.250 4.220 4.240 4.060 4.310 169,700 710,193 4.1850 3.849 3.821 3.839 3.676 3.903 187,402 3.7897 2.66%
2022-09-26 0 4.140 4.090 4.140 4.050 4.150 335,800 1,374,708 4.0938 3.749 3.704 3.749 3.667 3.758 370,828 3.7071 1.72%
2022-09-23 0 4.070 4.030 4.070 4.000 4.160 215,000 878,336 4.0853 3.686 3.649 3.686 3.622 3.767 237,427 3.6994 0.00%
2022-09-22 0 4.070 4.070 4.120 3.930 4.300 222,600 902,808 4.0557 3.686 3.686 3.731 3.559 3.894 245,820 3.6726 1.50%
2022-09-21 0 4.010 4.010 4.100 4.010 4.290 690,800 2,883,672 4.1744 3.631 3.631 3.713 3.631 3.885 762,858 3.7801 -6.53%
2022-09-20 0 4.290 4.220 4.290 4.120 4.340 580,000 2,482,918 4.2809 3.885 3.821 3.885 3.731 3.930 640,501 3.8765 2.14%
2022-09-19 0 4.200 4.200 4.250 4.100 4.350 297,800 1,262,452 4.2393 3.803 3.803 3.849 3.713 3.939 328,864 3.8388 -2.78%
2022-09-16 0 4.320 4.320 4.400 4.320 4.680 422,600 1,877,226 4.4421 3.912 3.912 3.984 3.912 4.238 466,682 4.0225 -5.47%
2022-09-15 0 4.570 4.510 4.570 4.480 4.730 572,400 2,613,520 4.5659 4.138 4.084 4.138 4.057 4.283 632,108 4.1346 -1.93%
2022-09-14 0 4.660 4.630 4.660 4.610 4.810 268,600 1,255,940 4.6759 4.220 4.193 4.220 4.175 4.356 296,618 4.2342 -2.10%
2022-09-13 0 4.760 4.760 4.770 4.700 4.820 141,515 672,451 4.7518 4.310 4.310 4.319 4.256 4.365 156,277 4.3030 -1.45%
2022-09-09 0 4.830 4.830 4.880 4.670 4.900 312,600 1,502,022 4.8049 4.374 4.374 4.419 4.229 4.437 345,208 4.3511 4.32%
2022-09-08 0 4.630 4.600 4.630 4.600 4.690 317,200 1,469,767 4.6336 4.193 4.165 4.193 4.165 4.247 350,288 4.1959 -2.11%
2022-09-07 0 4.730 4.680 4.730 4.580 4.750 413,800 1,939,747 4.6876 4.283 4.238 4.283 4.147 4.301 456,964 4.2449 -0.42%
2022-09-06 0 4.750 4.720 4.750 4.610 4.760 491,400 2,305,748 4.6922 4.301 4.274 4.301 4.175 4.310 542,659 4.2490 -1.45%
2022-09-05 0 4.820 4.820 4.830 4.710 4.930 511,600 2,458,508 4.8055 4.365 4.365 4.374 4.265 4.464 564,966 4.3516 -3.02%
2022-09-02 0 4.970 4.970 4.980 4.970 5.090 389,600 1,960,634 5.0324 4.501 4.501 4.510 4.501 4.609 430,240 4.5571 -1.19%
2022-09-01 0 5.030 5.010 5.030 4.910 5.070 514,400 2,573,690 5.0033 4.555 4.537 4.555 4.446 4.591 568,058 4.5307 0.60%
2022-08-31 0 5.000 4.960 5.000 4.910 5.070 347,600 1,735,830 4.9938 4.528 4.491 4.528 4.446 4.591 383,859 4.5221 0.40%
2022-08-30 0 4.980 4.970 4.980 4.980 5.150 295,200 1,483,275 5.0246 4.510 4.501 4.510 4.510 4.664 325,993 4.5500 -3.68%
2022-08-29 0 5.170 5.010 5.170 4.900 5.580 1,508,400 7,680,772 5.0920 4.682 4.537 4.682 4.437 5.053 1,665,744 4.6110 -7.51%
2022-08-26 0 5.590 5.520 5.590 5.350 5.630 762,800 4,238,174 5.5561 5.062 4.999 5.062 4.845 5.098 842,369 5.0313 4.88%
2022-08-25 0 5.330 5.300 5.330 5.210 5.340 302,200 1,589,878 5.2610 4.827 4.799 4.827 4.718 4.836 333,723 4.7641 2.30%
2022-08-24 0 5.210 5.210 5.230 5.150 5.270 275,400 1,433,076 5.2036 4.718 4.718 4.736 4.664 4.772 304,127 4.7121 -1.70%
2022-08-23 0 5.300 5.250 5.300 5.240 5.390 271,800 1,437,696 5.2895 4.799 4.754 4.799 4.745 4.881 300,152 4.7899 -1.49%
2022-08-22 0 5.380 5.310 5.380 5.330 5.520 195,400 1,060,112 5.4253 4.872 4.808 4.872 4.827 4.999 215,782 4.9129 -0.37%
2022-08-19 0 5.400 5.400 5.440 5.400 5.650 777,400 4,310,780 5.5451 4.890 4.890 4.926 4.890 5.116 858,492 5.0213 0.00%
2022-08-18 0 5.400 5.400 5.430 5.120 5.400 504,600 2,661,897 5.2753 4.890 4.890 4.917 4.636 4.890 557,236 4.7770 3.85%
2022-08-17 0 5.200 5.200 5.250 5.140 5.370 529,200 2,789,962 5.2720 4.709 4.709 4.754 4.654 4.863 584,402 4.7740 0.19%
2022-08-16 0 5.190 5.190 5.220 5.160 5.380 685,400 3,595,232 5.2455 4.700 4.700 4.727 4.673 4.872 756,895 4.7500 0.78%
2022-08-15 0 5.150 5.120 5.150 5.070 5.280 462,400 2,392,242 5.1735 4.664 4.636 4.664 4.591 4.781 510,634 4.6848 1.98%
2022-08-12 0 5.050 5.050 5.120 5.050 5.180 154,000 785,604 5.1013 4.573 4.573 4.636 4.573 4.691 170,064 4.6195 -0.98%
2022-08-11 0 5.100 5.100 5.110 5.010 5.140 342,200 1,735,026 5.0702 4.618 4.618 4.627 4.537 4.654 377,895 4.5913 0.00%
2022-08-10 0 5.100 5.070 5.100 5.050 5.450 102,000 524,896 5.1460 4.618 4.591 4.618 4.573 4.935 112,640 4.6600 -2.86%
2022-08-09 0 5.250 5.230 5.250 5.200 5.390 130,000 680,332 5.2333 4.754 4.736 4.754 4.709 4.881 143,561 4.7390 -0.19%
2022-08-08 0 5.260 5.180 5.260 5.070 5.260 227,400 1,182,234 5.1989 4.763 4.691 4.763 4.591 4.763 251,120 4.7078 0.19%
2022-08-05 0 5.250 5.230 5.250 5.060 5.320 430,400 2,245,568 5.2174 4.754 4.736 4.754 4.582 4.817 475,296 4.7246 3.75%
2022-08-04 0 5.060 5.000 5.060 4.910 5.090 588,800 2,960,386 5.0278 4.582 4.528 4.582 4.446 4.609 650,219 4.5529 4.55%
2022-08-03 0 4.840 4.830 4.850 4.800 5.050 469,200 2,284,286 4.8685 4.383 4.374 4.392 4.347 4.573 518,143 4.4086 -2.62%
2022-08-02 0 4.970 4.900 4.970 4.800 5.000 330,800 1,617,726 4.8903 4.501 4.437 4.501 4.347 4.528 365,306 4.4284 -1.78%
2022-08-01 0 5.060 5.060 5.090 4.980 5.300 766,800 3,864,904 5.0403 4.582 4.582 4.609 4.510 4.799 846,786 4.5642 -2.69%
2022-07-29 0 5.200 5.140 5.200 5.080 5.280 380,800 1,959,536 5.1458 4.709 4.654 4.709 4.600 4.781 420,522 4.6598 -0.57%
2022-07-28 0 5.230 5.180 5.230 5.140 5.330 434,000 2,263,101 5.2145 4.736 4.691 4.736 4.654 4.827 479,271 4.7220 0.38%
2022-07-27 0 5.210 5.180 5.210 5.100 5.250 392,600 2,024,622 5.1570 4.718 4.691 4.718 4.618 4.754 433,553 4.6698 -0.76%
2022-07-26 0 5.250 5.250 5.260 5.170 5.360 257,800 1,363,052 5.2872 4.754 4.754 4.763 4.682 4.854 284,692 4.7878 -1.87%
2022-07-25 0 5.350 5.300 5.350 5.290 5.420 282,200 1,503,086 5.3263 4.845 4.799 4.845 4.790 4.908 311,637 4.8232 -1.65%
2022-07-22 0 5.440 5.400 5.440 5.340 5.450 555,400 2,996,660 5.3955 4.926 4.890 4.926 4.836 4.935 613,335 4.8858 -0.91%
2022-07-21 0 5.490 5.460 5.490 5.430 5.690 646,400 3,572,398 5.5266 4.971 4.944 4.971 4.917 5.153 713,827 5.0046 -2.83%
2022-07-20 0 5.650 5.600 5.650 5.600 5.790 337,800 1,917,233 5.6756 5.116 5.071 5.116 5.071 5.243 373,036 5.1395 -0.53%
2022-07-19 0 5.680 5.620 5.690 5.600 5.860 758,000 4,298,822 5.6713 5.143 5.089 5.153 5.071 5.306 837,068 5.1356 -3.89%
2022-07-18 0 5.910 5.800 5.910 5.680 5.930 924,800 5,341,987 5.7764 5.352 5.252 5.352 5.143 5.370 1,021,267 5.2307 1.03%
2022-07-15 0 5.850 5.800 5.850 5.800 6.000 920,000 5,408,352 5.8786 5.297 5.252 5.297 5.252 5.433 1,015,967 5.3234 -2.50%
2022-07-14 0 6.000 5.950 6.000 5.940 6.160 927,600 5,582,155 6.0178 5.433 5.388 5.433 5.379 5.578 1,024,359 5.4494 0.00%
2022-07-13 0 6.000 5.930 6.000 5.930 6.200 772,400 4,652,144 6.0230 5.433 5.370 5.433 5.370 5.614 852,970 5.4541 -3.23%
2022-07-12 0 6.200 6.110 6.200 6.050 6.590 1,206,200 7,504,064 6.2212 5.614 5.533 5.614 5.479 5.968 1,332,021 5.6336 -5.92%
2022-07-11 0 6.590 6.500 6.590 6.390 6.760 692,200 4,526,538 6.5393 5.968 5.886 5.968 5.786 6.121 764,404 5.9217 -1.20%
2022-07-08 0 6.670 6.650 6.670 6.510 6.750 410,000 2,725,854 6.6484 6.040 6.022 6.040 5.895 6.112 452,768 6.0204 1.37%
2022-07-07 0 6.580 6.520 6.580 6.420 6.690 663,802 4,354,967 6.5606 5.958 5.904 5.958 5.814 6.058 733,044 5.9409 -3.24%
2022-07-06 0 6.800 6.780 6.800 6.500 7.170 1,488,198 10,052,898 6.7551 6.158 6.140 6.158 5.886 6.493 1,643,434 6.1170 -3.00%
2022-07-05 0 7.010 6.930 7.010 6.920 7.220 1,262,200 8,884,641 7.0390 6.348 6.275 6.348 6.266 6.538 1,393,862 6.3741 -0.99%
2022-07-04 0 7.080 7.030 7.080 6.930 7.430 1,638,200 11,854,029 7.2360 6.411 6.366 6.411 6.275 6.728 1,809,083 6.5525 -2.34%
2022-06-30 0 7.250 7.190 7.250 7.130 7.410 1,696,200 12,286,541 7.2436 6.565 6.511 6.565 6.457 6.710 1,873,133 6.5594 0.97%
2022-06-29 0 7.180 7.170 7.180 7.030 7.550 1,620,400 11,675,589 7.2054 6.502 6.493 6.502 6.366 6.837 1,789,426 6.5248 -2.31%
2022-06-28 0 7.350 7.300 7.350 7.050 7.380 1,474,200 10,658,963 7.2303 6.656 6.610 6.656 6.384 6.683 1,627,976 6.5474 1.38%
2022-06-27 0 7.250 7.230 7.250 7.050 7.440 2,242,800 16,272,174 7.2553 6.565 6.547 6.565 6.384 6.737 2,476,750 6.5700 2.84%
2022-06-24 0 7.050 7.010 7.050 6.550 7.140 3,892,400 27,065,867 6.9535 6.384 6.348 6.384 5.931 6.466 4,298,422 6.2967 10.85%
2022-06-23 0 6.360 6.310 6.360 6.240 6.630 897,198 5,728,139 6.3845 5.759 5.714 5.759 5.651 6.004 990,786 5.7814 0.00%
2022-06-22 0 6.360 6.340 6.370 6.310 6.800 1,266,200 8,182,257 6.4621 5.759 5.741 5.768 5.714 6.158 1,398,279 5.8517 -3.49%
2022-06-21 0 6.590 6.550 6.590 6.200 6.590 2,227,800 14,344,560 6.4389 5.968 5.931 5.968 5.614 5.968 2,460,185 5.8307 7.15%
2022-06-20 0 6.150 6.100 6.150 5.560 6.500 2,768,604 17,173,276 6.2029 5.569 5.524 5.569 5.035 5.886 3,057,401 5.6170 14.74%
2022-06-17 0 5.360 5.360 5.400 5.010 5.510 2,408,400 12,979,582 5.3893 4.854 4.854 4.890 4.537 4.990 2,659,624 4.8802 6.35%
2022-06-16 0 5.040 5.010 5.050 4.790 5.250 1,850,400 9,426,422 5.0943 4.564 4.537 4.573 4.338 4.754 2,043,418 4.6131 4.13%
2022-06-15 0 4.840 4.810 4.840 4.740 5.000 1,273,200 6,178,546 4.8528 4.383 4.356 4.383 4.292 4.528 1,406,009 4.3944 1.26%
2022-06-14 0 4.780 4.750 4.780 4.590 4.830 156,400 748,996 4.7890 4.328 4.301 4.328 4.156 4.374 172,714 4.3366 0.21%
2022-06-13 0 4.770 4.670 4.770 4.640 4.890 310,200 1,467,598 4.7311 4.319 4.229 4.319 4.202 4.428 342,557 4.2842 -1.45%
2022-06-10 0 4.840 4.830 4.840 4.800 4.900 395,200 1,905,046 4.8205 4.383 4.374 4.383 4.347 4.437 436,424 4.3651 -0.41%
2022-06-09 0 4.860 4.820 4.860 4.790 4.990 397,200 1,917,824 4.8284 4.401 4.365 4.401 4.338 4.519 438,633 4.3723 -1.82%
2022-06-08 0 4.950 4.930 4.950 4.850 5.000 386,800 1,905,920 4.9274 4.482 4.464 4.482 4.392 4.528 427,148 4.4620 0.00%
2022-06-07 0 4.950 4.930 4.950 4.850 4.990 499,800 2,449,996 4.9020 4.482 4.464 4.482 4.392 4.519 551,935 4.4389 0.00%
2022-06-06 0 4.950 4.930 4.950 4.850 5.360 946,400 4,747,914 5.0168 4.482 4.464 4.482 4.392 4.854 1,045,120 4.5429 -5.71%
2022-06-02 0 5.250 5.220 5.250 5.200 5.860 114,015,600 1,133,869,672 9.9449 4.754 4.727 4.754 4.709 5.306 125,908,743 9.0055 0.96%
2022-06-01 0 5.200 5.190 5.200 5.140 5.340 108,800 564,806 5.1912 4.709 4.700 4.709 4.654 4.836 120,149 4.7009 -1.33%
2022-05-31 0 5.270 5.250 5.270 4.940 5.340 539,200 2,787,472 5.1696 4.772 4.754 4.772 4.473 4.836 595,445 4.6813 5.19%
2022-05-30 0 5.010 4.970 5.010 4.920 5.010 44,200 220,420 4.9869 4.537 4.501 4.537 4.455 4.537 48,811 4.5158 1.62%
2022-05-27 0 4.930 4.900 4.930 4.850 5.060 232,400 1,142,058 4.9142 4.464 4.437 4.464 4.392 4.582 256,642 4.4500 -2.38%
2022-05-26 0 5.050 4.940 5.050 4.870 5.100 238,000 1,181,558 4.9645 4.573 4.473 4.573 4.410 4.618 262,826 4.4956 2.02%
2022-05-25 0 4.950 4.950 5.000 4.860 5.030 296,000 1,452,238 4.9062 4.482 4.482 4.528 4.401 4.555 326,876 4.4428 -0.40%
2022-05-24 0 4.970 4.960 4.970 4.900 5.120 330,000 1,647,362 4.9920 4.501 4.491 4.501 4.437 4.636 364,423 4.5205 -1.78%
2022-05-23 0 5.060 5.050 5.060 5.050 5.140 159,200 811,900 5.0999 4.582 4.573 4.582 4.573 4.654 175,806 4.6181 0.00%
2022-05-20 0 5.060 5.040 5.060 5.050 5.190 388,000 1,981,056 5.1058 4.582 4.564 4.582 4.573 4.700 428,473 4.6235 1.20%
2022-05-19 0 5.000 4.970 5.000 4.870 5.050 220,600 1,092,222 4.9511 4.528 4.501 4.528 4.410 4.573 243,611 4.4835 0.81%
2022-05-18 0 4.960 4.900 4.970 4.890 5.050 395,600 1,951,030 4.9318 4.491 4.437 4.501 4.428 4.573 436,866 4.4660 -1.39%
2022-05-17 0 5.030 4.980 5.030 4.890 5.030 571,600 2,840,650 4.9696 4.555 4.510 4.555 4.428 4.555 631,224 4.5002 1.62%
2022-05-16 0 4.950 4.950 4.960 4.950 5.190 250,200 1,255,684 5.0187 4.482 4.482 4.491 4.482 4.700 276,299 4.5447 -2.94%
2022-05-13 0 5.100 5.040 5.100 5.000 5.210 172,600 886,328 5.1352 4.618 4.564 4.618 4.528 4.718 190,604 4.6501 1.19%
2022-05-12 0 5.040 5.010 5.040 4.910 5.150 312,000 1,564,194 5.0134 4.564 4.537 4.564 4.446 4.664 344,545 4.5399 -2.14%
2022-05-11 0 5.150 5.150 5.180 5.150 5.390 548,400 2,889,374 5.2687 4.664 4.664 4.691 4.664 4.881 605,604 4.7711 1.38%
2022-05-10 0 5.080 5.030 5.080 4.760 5.190 382,600 1,939,754 5.0699 4.600 4.555 4.600 4.310 4.700 422,510 4.5910 -0.97%
2022-05-06 0 5.130 5.110 5.130 5.100 5.280 472,400 2,433,807 5.1520 4.645 4.627 4.645 4.618 4.781 521,677 4.6654 -3.39%
2022-05-05 0 5.310 5.290 5.310 5.050 5.350 768,800 4,045,832 5.2625 4.808 4.790 4.808 4.573 4.845 848,995 4.7654 4.94%
2022-05-04 0 5.060 5.010 5.060 4.980 5.200 203,400 1,024,004 5.0344 4.582 4.537 4.582 4.510 4.709 224,617 4.5589 -1.17%
2022-05-03 0 5.120 5.110 5.120 4.940 5.130 175,132 889,286 5.0778 4.636 4.627 4.636 4.473 4.645 193,400 4.5982 1.39%
2022-04-29 0 5.050 5.050 5.090 4.730 5.130 510,800 2,539,268 4.9712 4.573 4.573 4.609 4.283 4.645 564,082 4.5016 5.65%
2022-04-28 0 4.780 4.770 4.780 4.690 4.850 312,400 1,490,380 4.7707 4.328 4.319 4.328 4.247 4.392 344,987 4.3201 0.63%
2022-04-27 0 4.750 4.680 4.750 4.560 4.770 360,400 1,683,036 4.6699 4.301 4.238 4.301 4.129 4.319 397,994 4.2288 1.28%
2022-04-26 0 4.690 4.600 4.690 4.600 4.810 356,000 1,668,032 4.6855 4.247 4.165 4.247 4.165 4.356 393,135 4.2429 1.74%
2022-04-25 0 4.610 4.550 4.610 4.530 4.760 1,306,800 6,056,091 4.6343 4.175 4.120 4.175 4.102 4.310 1,443,114 4.1965 -3.35%
2022-04-22 0 4.770 4.770 4.810 4.700 4.900 371,200 1,779,938 4.7951 4.319 4.319 4.356 4.256 4.437 409,920 4.3422 -1.45%
2022-04-21 0 4.840 4.810 4.840 4.780 4.850 285,800 1,373,062 4.8043 4.383 4.356 4.383 4.328 4.392 315,612 4.3505 -0.21%
2022-04-20 0 4.850 4.820 4.850 4.790 4.950 386,800 1,867,126 4.8271 4.392 4.365 4.392 4.338 4.482 427,148 4.3711 -0.61%
2022-04-19 0 4.880 4.800 4.880 4.720 4.890 558,000 2,692,292 4.8249 4.419 4.347 4.419 4.274 4.428 616,206 4.3691 -0.61%
2022-04-14 0 4.910 4.910 4.930 4.850 5.020 419,400 2,070,238 4.9362 4.446 4.446 4.464 4.392 4.546 463,148 4.4699 3.15%
2022-04-13 0 4.760 4.750 4.760 4.720 4.930 601,400 2,868,465 4.7696 4.310 4.301 4.310 4.274 4.464 664,133 4.3191 -2.66%
2022-04-12 0 4.890 4.860 4.890 4.630 5.000 848,800 4,057,350 4.7801 4.428 4.401 4.428 4.193 4.528 937,340 4.3286 4.04%
2022-04-11 0 4.700 4.700 4.710 4.650 4.800 852,000 4,007,995 4.7042 4.256 4.256 4.265 4.211 4.347 940,873 4.2599 -1.26%
2022-04-08 0 4.760 4.760 4.770 4.710 4.960 516,400 2,484,602 4.8114 4.310 4.310 4.319 4.265 4.491 570,266 4.3569 -1.65%
2022-04-07 0 4.840 4.830 4.840 4.820 5.040 405,800 1,981,274 4.8824 4.383 4.374 4.383 4.365 4.564 448,130 4.4212 -2.42%
2022-04-06 0 4.960 4.940 4.960 4.960 5.160 677,200 3,434,930 5.0723 4.491 4.473 4.491 4.491 4.673 747,840 4.5931 -1.98%
2022-04-04 0 5.060 5.040 5.060 4.980 5.180 1,029,400 5,257,313 5.1072 4.582 4.564 4.582 4.510 4.691 1,136,778 4.6247 0.40%
2022-04-01 0 5.040 5.030 5.040 4.810 5.070 980,000 4,806,349 4.9044 4.564 4.555 4.564 4.356 4.591 1,082,225 4.4412 4.13%
2022-03-31 0 4.840 4.830 4.840 4.800 5.020 920,800 4,476,536 4.8616 4.383 4.374 4.383 4.347 4.546 1,016,850 4.4024 -2.81%
2022-03-30 0 4.980 4.980 4.990 4.880 5.080 991,000 4,932,951 4.9778 4.510 4.510 4.519 4.419 4.600 1,094,373 4.5076 1.63%
2022-03-29 0 4.900 4.900 4.950 4.870 5.050 812,200 4,015,302 4.9437 4.437 4.437 4.482 4.410 4.573 896,922 4.4768 -2.58%
2022-03-28 0 5.030 5.010 5.030 4.920 5.190 1,184,801 5,952,653 5.0242 4.555 4.537 4.555 4.455 4.700 1,308,389 4.5496 -0.98%
2022-03-25 0 5.080 5.030 5.080 5.050 5.240 938,400 4,792,328 5.1069 4.600 4.555 4.600 4.573 4.745 1,036,286 4.6245 -3.24%
2022-03-24 0 5.250 5.240 5.250 5.190 5.470 929,800 4,967,666 5.3427 4.754 4.745 4.754 4.700 4.953 1,026,789 4.8381 -2.60%
2022-03-23 0 5.390 5.380 5.390 5.360 5.530 1,133,200 6,161,474 5.4372 4.881 4.872 4.881 4.854 5.008 1,251,406 4.9236 -1.46%
2022-03-22 0 5.470 5.440 5.470 5.280 5.590 774,200 4,218,574 5.4489 4.953 4.926 4.953 4.781 5.062 854,958 4.9342 -1.26%
2022-03-21 0 5.540 5.540 5.550 5.350 5.900 1,164,200 6,461,469 5.5501 5.017 5.017 5.026 4.845 5.343 1,285,639 5.0259 2.59%
2022-03-18 0 5.400 5.350 5.420 5.000 5.570 1,858,000 9,805,586 5.2775 4.890 4.845 4.908 4.528 5.044 2,051,811 4.7790 1.12%
2022-03-17 0 5.340 5.330 5.340 5.130 5.400 1,747,000 9,183,852 5.2569 4.836 4.827 4.836 4.645 4.890 1,929,232 4.7604 7.88%
2022-03-16 0 4.950 4.940 4.950 4.380 5.060 3,185,200 15,005,584 4.7110 4.482 4.473 4.482 3.966 4.582 3,517,453 4.2660 11.99%
2022-03-15 0 4.420 4.290 4.420 4.250 4.570 2,760,200 12,086,384 4.3788 4.002 3.885 4.002 3.849 4.138 3,048,121 3.9652 -2.64%
2022-03-14 0 4.540 4.500 4.540 4.500 5.360 2,229,695 10,626,498 4.7659 4.111 4.075 4.111 4.075 4.854 2,462,278 4.3157 -12.86%
2022-03-11 0 5.210 5.140 5.210 4.910 5.240 1,871,200 9,485,227 5.0691 4.718 4.654 4.718 4.446 4.745 2,066,388 4.5902 1.76%
2022-03-10 0 5.120 5.100 5.120 5.060 5.360 832,800 4,256,378 5.1109 4.636 4.618 4.636 4.582 4.854 919,671 4.6282 2.40%
2022-03-09 0 5.000 4.970 5.000 4.700 5.250 2,389,200 11,732,323 4.9106 4.528 4.501 4.528 4.256 4.754 2,638,421 4.4467 -1.57%
2022-03-08 0 5.080 5.080 5.090 5.040 5.520 1,545,200 8,077,593 5.2275 4.600 4.600 4.609 4.564 4.999 1,706,382 4.7338 -5.05%
2022-03-07 0 5.350 5.350 5.390 5.280 5.560 1,759,200 9,545,098 5.4258 4.845 4.845 4.881 4.781 5.035 1,942,705 4.9133 -4.63%
2022-03-04 0 5.610 5.580 5.610 5.530 6.030 1,368,800 7,749,256 5.6614 5.080 5.053 5.080 5.008 5.460 1,511,582 5.1266 -4.59%
2022-03-03 0 5.880 5.810 5.880 5.820 6.070 1,442,200 8,503,832 5.8964 5.325 5.261 5.325 5.270 5.497 1,592,638 5.3395 -2.97%
2022-03-02 0 6.060 6.020 6.060 5.710 6.260 2,867,600 17,146,920 5.9795 5.488 5.451 5.488 5.171 5.669 3,166,724 5.4147 -1.62%
2022-03-01 0 6.160 6.150 6.160 6.060 6.300 1,494,200 9,182,972 6.1457 5.578 5.569 5.578 5.488 5.705 1,650,062 5.5652 -2.38%
2022-02-28 0 6.310 6.290 6.310 6.270 6.610 1,119,800 7,133,982 6.3708 5.714 5.696 5.714 5.678 5.986 1,236,608 5.7690 -4.25%
2022-02-25 0 6.590 6.570 6.590 6.490 6.690 2,912,800 19,235,864 6.6039 5.968 5.949 5.968 5.877 6.058 3,216,639 5.9801 2.17%
2022-02-24 0 6.450 6.440 6.450 6.440 6.680 1,178,400 7,693,703 6.5289 5.841 5.832 5.841 5.832 6.049 1,301,321 5.9122 -3.15%
2022-02-23 0 6.660 6.590 6.660 6.470 6.740 1,158,000 7,625,762 6.5853 6.031 5.968 6.031 5.859 6.103 1,278,793 5.9633 1.83%
2022-02-22 0 6.540 6.470 6.540 6.470 6.670 1,278,617 8,410,750 6.5780 5.922 5.859 5.922 5.859 6.040 1,411,992 5.9567 -1.51%
2022-02-21 0 6.640 6.600 6.640 6.540 6.960 1,161,200 7,694,962 6.6267 6.013 5.977 6.013 5.922 6.303 1,282,327 6.0008 -1.19%
2022-02-18 0 6.720 6.710 6.720 6.650 7.000 1,187,400 8,023,359 6.7571 6.085 6.076 6.085 6.022 6.339 1,311,260 6.1188 -2.47%
2022-02-17 0 6.890 6.870 6.900 6.810 7.050 1,033,200 7,156,814 6.9268 6.239 6.221 6.248 6.167 6.384 1,140,975 6.2725 -1.01%
2022-02-16 0 6.960 6.960 7.030 6.900 7.040 1,367,200 9,563,970 6.9953 6.303 6.303 6.366 6.248 6.375 1,509,815 6.3345 1.16%
2022-02-15 0 6.880 6.870 6.880 6.880 7.110 505,600 3,531,451 6.9847 6.230 6.221 6.230 6.230 6.438 558,340 6.3249 -2.41%
2022-02-14 0 7.050 7.050 7.070 6.920 7.210 565,000 3,981,876 7.0476 6.384 6.384 6.402 6.266 6.529 623,936 6.3819 1.15%
2022-02-11 0 6.970 6.960 6.970 6.940 7.420 1,099,400 7,750,386 7.0497 6.312 6.303 6.312 6.284 6.719 1,214,080 6.3838 -3.86%
2022-02-10 0 7.250 7.250 7.280 7.200 7.590 771,400 5,659,710 7.3369 6.565 6.565 6.592 6.520 6.873 851,866 6.6439 -1.76%
2022-02-09 0 7.380 7.320 7.380 6.900 7.380 1,384,600 9,969,396 7.2002 6.683 6.629 6.683 6.248 6.683 1,529,030 6.5201 6.03%
2022-02-08 0 6.960 6.960 7.010 6.600 7.070 1,521,801 10,443,007 6.8623 6.303 6.303 6.348 5.977 6.402 1,680,542 6.2141 3.88%
2022-02-07 0 6.700 6.700 6.710 6.610 7.000 2,964,800 20,068,156 6.7688 6.067 6.067 6.076 5.986 6.339 3,274,063 6.1294 -3.32%
2022-02-04 0 6.930 6.900 6.930 6.900 7.240 1,966,000 13,784,603 7.0115 6.275 6.248 6.275 6.248 6.556 2,171,076 6.3492 -1.98%
2022-01-31 0 7.070 7.040 7.070 6.830 7.390 1,857,800 13,109,618 7.0565 6.402 6.375 6.402 6.185 6.692 2,051,590 6.3900 -3.81%
2022-01-28 0 7.350 7.320 7.350 7.120 7.500 2,841,800 20,860,195 7.3405 6.656 6.629 6.656 6.447 6.792 3,138,233 6.6471 -1.87%
2022-01-27 0 7.490 7.450 7.490 7.420 7.640 2,845,400 21,291,368 7.4827 6.783 6.746 6.783 6.719 6.918 3,142,208 6.7759 -2.60%
2022-01-26 0 7.690 7.680 7.690 7.600 7.810 1,333,900 10,273,148 7.7016 6.964 6.955 6.964 6.882 7.072 1,473,041 6.9741 0.13%
2022-01-25 0 7.680 7.670 7.680 7.600 7.800 2,161,200 16,552,479 7.6589 6.955 6.946 6.955 6.882 7.063 2,386,638 6.9355 -0.78%
2022-01-24 0 7.740 7.740 7.750 7.630 7.960 2,123,600 16,574,663 7.8050 7.009 7.009 7.018 6.909 7.208 2,345,116 7.0677 -2.76%
2022-01-21 0 7.960 7.910 7.960 7.600 7.960 3,685,200 28,894,823 7.8408 7.208 7.163 7.208 6.882 7.208 4,069,609 7.1001 4.74%
2022-01-20 0 7.600 7.560 7.600 7.420 7.680 1,855,200 14,017,484 7.5558 6.882 6.846 6.882 6.719 6.955 2,048,719 6.8421 1.06%
2022-01-19 0 7.520 7.500 7.520 7.390 7.600 975,800 7,321,097 7.5027 6.810 6.792 6.810 6.692 6.882 1,077,587 6.7940 0.27%
2022-01-18 0 7.500 7.480 7.500 7.280 7.710 3,670,200 27,248,556 7.4243 6.792 6.773 6.792 6.592 6.982 4,053,044 6.7230 -0.79%
2022-01-17 0 7.560 7.560 7.580 6.860 7.710 9,405,400 69,789,714 7.4202 6.846 6.846 6.864 6.212 6.982 10,386,492 6.7193 9.25%
2022-01-14 0 6.920 6.890 6.920 6.490 6.940 3,942,201 26,840,263 6.8084 6.266 6.239 6.266 5.877 6.284 4,353,418 6.1653 4.85%
2022-01-13 0 6.600 6.590 6.600 6.290 6.640 4,573,600 29,746,654 6.5040 5.977 5.968 5.977 5.696 6.013 5,050,679 5.8896 4.27%
2022-01-12 0 6.330 6.320 6.330 6.150 6.410 1,800,200 11,313,120 6.2844 5.732 5.723 5.732 5.569 5.805 1,987,982 5.6908 2.93%
2022-01-11 0 6.150 6.120 6.150 5.900 6.280 2,953,100 18,013,837 6.1000 5.569 5.542 5.569 5.343 5.687 3,261,142 5.5238 2.84%
2022-01-10 0 5.980 5.980 6.000 5.900 6.080 1,426,600 8,529,861 5.9792 5.415 5.415 5.433 5.343 5.506 1,575,411 5.4144 0.34%
2022-01-07 0 5.960 5.940 5.960 5.860 6.080 2,318,000 13,885,977 5.9905 5.397 5.379 5.397 5.306 5.506 2,559,794 5.4246 0.34%
2022-01-06 0 5.940 5.910 5.940 5.800 5.950 1,586,000 9,313,832 5.8725 5.379 5.352 5.379 5.252 5.388 1,751,438 5.3178 -0.50%
2022-01-05 0 5.970 5.940 5.970 5.700 5.970 1,986,800 11,640,554 5.8589 5.406 5.379 5.406 5.162 5.406 2,194,046 5.3055 1.19%
2022-01-04 0 5.900 5.860 5.900 5.800 6.050 1,460,200 8,543,923 5.8512 5.343 5.306 5.343 5.252 5.479 1,612,516 5.2985 -0.84%
2022-01-03 0 5.950 5.900 5.950 5.840 6.220 1,071,800 6,366,756 5.9402 5.388 5.343 5.388 5.288 5.632 1,183,601 5.3791 -2.46%
2021-12-31 0 6.100 6.080 6.100 5.660 6.200 1,471,400 8,795,896 5.9779 5.524 5.506 5.524 5.125 5.614 1,624,884 5.4132 5.90%
2021-12-30 0 5.760 5.700 5.760 5.600 5.790 1,802,200 10,246,858 5.6857 5.216 5.162 5.216 5.071 5.243 1,990,190 5.1487 1.95%
2021-12-29 0 5.650 5.640 5.650 5.560 5.950 1,586,000 8,959,746 5.6493 5.116 5.107 5.116 5.035 5.388 1,751,438 5.1157 -1.91%
2021-12-28 0 5.760 5.760 5.780 5.760 6.000 2,292,800 13,416,962 5.8518 5.216 5.216 5.234 5.216 5.433 2,531,966 5.2990 -3.36%
2021-12-24 0 5.960 5.930 5.960 5.860 6.290 1,637,000 9,755,415 5.9593 5.397 5.370 5.397 5.306 5.696 1,807,758 5.3964 -3.40%
2021-12-23 0 6.170 6.160 6.170 6.010 6.410 119,801,000 1,180,337,292 9.8525 5.587 5.578 5.587 5.442 5.805 132,297,627 8.9218 6.38%
2021-12-22 0 5.800 5.790 5.800 5.630 5.830 1,265,100 7,301,288 5.7713 5.252 5.243 5.252 5.098 5.279 1,397,065 5.2262 2.47%
2021-12-21 0 5.660 5.660 5.670 5.310 5.700 2,817,000 15,453,072 5.4856 5.125 5.125 5.134 4.808 5.162 3,110,846 4.9675 6.59%
2021-12-20 0 5.310 5.300 5.310 5.270 5.460 975,400 5,208,614 5.3400 4.808 4.799 4.808 4.772 4.944 1,077,145 4.8356 -2.75%
2021-12-17 0 5.460 5.400 5.460 5.350 5.730 1,450,200 7,938,321 5.4739 4.944 4.890 4.944 4.845 5.189 1,601,473 4.9569 -2.50%
2021-12-16 0 5.600 5.600 5.610 5.230 5.610 1,242,200 6,721,560 5.4110 5.071 5.071 5.080 4.736 5.080 1,371,776 4.8999 0.72%
2021-12-15 0 5.560 5.540 5.560 5.540 5.680 1,262,200 7,053,478 5.5882 5.035 5.017 5.035 5.017 5.143 1,393,862 5.0604 -1.07%
2021-12-14 0 5.620 5.620 5.630 5.620 5.760 1,455,800 8,231,608 5.6544 5.089 5.089 5.098 5.089 5.216 1,607,657 5.1203 -1.40%
2021-12-13 0 5.700 5.700 5.720 5.610 5.830 2,146,600 12,160,161 5.6648 5.162 5.162 5.180 5.080 5.279 2,370,515 5.1298 -0.52%
2021-12-10 0 5.730 5.730 5.740 5.560 5.910 3,412,968 19,571,723 5.7345 5.189 5.189 5.198 5.035 5.352 3,768,980 5.1928 -3.05%
2021-12-09 0 5.910 5.910 5.940 5.670 6.030 2,938,000 17,343,714 5.9032 5.352 5.352 5.379 5.134 5.460 3,244,467 5.3456 5.35%
2021-12-08 0 5.610 5.610 5.640 5.400 5.640 2,134,200 11,829,483 5.5428 5.080 5.080 5.107 4.890 5.107 2,356,822 5.0193 2.75%
2021-12-07 0 5.460 5.460 5.480 5.340 5.520 1,763,048 9,565,345 5.4255 4.944 4.944 4.962 4.836 4.999 1,946,954 4.9130 0.18%
2021-12-06 0 5.450 5.450 5.460 5.400 5.590 1,933,400 10,520,361 5.4414 4.935 4.935 4.944 4.890 5.062 2,135,076 4.9274 -2.50%
2021-12-03 0 5.590 5.590 5.600 5.380 5.630 2,126,400 11,743,919 5.5229 5.062 5.062 5.071 4.872 5.098 2,348,208 5.0012 4.49%
2021-12-02 0 5.350 5.350 5.400 5.010 5.460 2,318,200 12,246,592 5.2828 4.845 4.845 4.890 4.537 4.944 2,560,015 4.7838 2.29%
2021-12-01 0 5.230 5.230 5.260 5.030 5.780 7,233,104 38,880,962 5.3754 4.736 4.736 4.763 4.555 5.234 7,987,600 4.8677 -8.08%
2021-11-30 0 5.690 5.190 5.690 5.690 6.090 12,079,880 69,705,520 5.7704 5.153 4.700 5.153 5.153 5.515 13,339,951 5.2253 -3.07%
2021-11-29 0 5.870 5.860 5.870 5.470 5.880 3,082,000 17,780,130 5.7690 5.316 5.306 5.316 4.953 5.325 3,403,488 5.2241 3.16%
2021-11-26 0 5.690 5.660 5.690 5.530 5.810 1,976,800 11,163,818 5.6474 5.153 5.125 5.153 5.008 5.261 2,183,003 5.1140 -0.70%
2021-11-25 0 5.730 5.690 5.730 5.430 5.780 2,806,200 15,866,616 5.6541 5.189 5.153 5.189 4.917 5.234 3,098,919 5.1200 5.72%
2021-11-24 0 5.420 5.400 5.420 5.240 5.480 2,136,098 11,514,621 5.3905 4.908 4.890 4.908 4.745 4.962 2,358,918 4.8813 -0.73%
2021-11-23 0 5.460 5.450 5.460 5.410 5.590 1,491,400 8,172,408 5.4797 4.944 4.935 4.944 4.899 5.062 1,646,970 4.9621 -1.62%
2021-11-22 0 5.550 5.530 5.550 5.200 5.580 2,531,500 13,712,867 5.4169 5.026 5.008 5.026 4.709 5.053 2,795,565 4.9052 2.59%
2021-11-19 0 5.410 5.410 5.420 5.260 5.500 2,726,600 14,785,982 5.4229 4.899 4.899 4.908 4.763 4.980 3,011,016 4.9106 1.50%
2021-11-18 0 5.330 5.330 5.340 5.330 5.510 2,236,000 12,055,188 5.3914 4.827 4.827 4.836 4.827 4.990 2,469,241 4.8821 -2.02%
2021-11-17 0 5.440 5.430 5.440 4.920 5.500 3,271,500 17,418,352 5.3243 4.926 4.917 4.926 4.455 4.980 3,612,755 4.8213 9.02%
2021-11-16 0 4.990 4.980 4.990 4.900 5.150 1,555,400 7,834,002 5.0366 4.519 4.510 4.519 4.437 4.664 1,717,646 4.5609 -0.99%
2021-11-15 0 5.040 5.020 5.040 4.840 5.080 2,630,400 13,057,263 4.9640 4.564 4.546 4.564 4.383 4.600 2,904,781 4.4951 0.40%
2021-11-12 0 5.020 5.010 5.020 4.980 5.700 6,105,232 31,545,613 5.1670 4.546 4.537 4.546 4.510 5.162 6,742,078 4.6789 -4.20%
2021-11-11 0 5.240 5.230 5.240 4.790 5.280 5,505,200 28,222,409 5.1265 4.745 4.736 4.745 4.338 4.781 6,079,456 4.6423 7.60%
2021-11-10 0 4.870 4.850 4.870 4.530 4.900 3,349,400 15,964,784 4.7665 4.410 4.392 4.410 4.102 4.437 3,698,781 4.3162 3.84%
2021-11-09 0 4.690 4.690 4.710 4.510 4.790 5,448,200 25,541,857 4.6881 4.247 4.247 4.265 4.084 4.338 6,016,510 4.2453 -1.05%
2021-11-08 0 4.740 4.720 4.740 4.040 4.780 8,097,600 36,243,175 4.4758 4.292 4.274 4.292 3.658 4.328 8,942,273 4.0530 12.86%
2021-11-05 0 4.200 4.190 4.200 4.080 4.310 3,619,600 15,104,899 4.1731 3.803 3.794 3.803 3.695 3.903 3,997,166 3.7789 -2.33%
2021-11-04 0 4.300 4.300 4.320 3.720 4.480 10,518,400 43,911,562 4.1747 3.894 3.894 3.912 3.369 4.057 11,615,591 3.7804 8.86%
2021-11-03 0 3.950 3.920 3.950 3.350 3.970 10,715,400 38,955,522 3.6355 3.577 3.550 3.577 3.034 3.595 11,833,140 3.2921 17.91%
2021-11-02 0 3.350 3.350 3.400 3.350 3.600 5,782,600 19,895,660 3.4406 3.034 3.034 3.079 3.034 3.260 6,385,792 3.1156 -4.29%
2021-11-01 0 3.500 3.450 3.500 3.420 3.780 4,551,800 16,117,960 3.5410 3.169 3.124 3.169 3.097 3.423 5,026,605 3.2065 -3.85%
2021-10-29 0 3.640 3.600 3.640 3.520 3.810 2,487,200 8,978,234 3.6098 3.296 3.260 3.296 3.188 3.450 2,746,644 3.2688 -4.21%
2021-10-28 0 3.800 3.800 3.810 3.800 3.990 3,846,200 14,965,652 3.8910 3.441 3.441 3.450 3.441 3.613 4,247,403 3.5235 -2.06%
2021-10-27 0 3.880 3.880 3.910 3.880 4.070 4,800,630 19,065,551 3.9715 3.514 3.514 3.541 3.514 3.686 5,301,391 3.5963 -4.43%
2021-10-26 0 4.060 4.060 4.120 4.030 4.200 1,642,000 6,719,898 4.0925 3.676 3.676 3.731 3.649 3.803 1,813,280 3.7059 -2.64%
2021-10-25 0 4.170 4.170 4.190 4.160 4.350 1,185,600 4,978,607 4.1992 3.776 3.776 3.794 3.767 3.939 1,309,272 3.8026 -1.18%
2021-10-22 0 4.220 4.190 4.220 4.170 4.300 878,400 3,707,792 4.2211 3.821 3.794 3.821 3.776 3.894 970,027 3.8224 1.69%
2021-10-21 0 4.150 4.150 4.180 4.150 4.330 2,522,259 10,599,269 4.2023 3.758 3.758 3.785 3.758 3.921 2,785,360 3.8054 -4.38%
2021-10-20 0 4.340 4.290 4.330 4.190 4.430 1,129,000 4,825,926 4.2745 3.930 3.885 3.921 3.794 4.012 1,246,768 3.8707 1.88%
2021-10-19 0 4.260 4.240 4.260 4.080 4.290 1,723,000 7,218,412 4.1894 3.858 3.839 3.858 3.695 3.885 1,902,729 3.7937 4.93%
2021-10-18 0 4.060 4.060 4.070 3.880 4.100 1,789,400 7,103,266 3.9696 3.676 3.676 3.686 3.514 3.713 1,976,055 3.5947 -0.49%
2021-10-15 0 4.080 4.080 4.100 4.080 4.240 1,485,000 6,108,000 4.1131 3.695 3.695 3.713 3.695 3.839 1,639,903 3.7246 -3.77%
2021-10-12 0 4.240 4.240 4.290 4.240 4.640 1,535,116 6,599,945 4.2993 3.839 3.839 3.885 3.839 4.202 1,695,246 3.8932 -5.36%
2021-10-11 0 4.480 4.470 4.480 4.300 4.600 1,050,000 4,702,300 4.4784 4.057 4.048 4.057 3.894 4.165 1,159,527 4.0554 1.82%
2021-10-08 0 4.400 4.390 4.400 4.370 4.500 699,600 3,090,293 4.4172 3.984 3.975 3.984 3.957 4.075 772,576 4.0000 -1.57%
2021-10-07 0 4.470 4.420 4.470 4.350 4.570 1,398,400 6,223,179 4.4502 4.048 4.002 4.048 3.939 4.138 1,544,269 4.0299 2.76%
2021-10-06 0 4.350 4.350 4.360 4.280 4.370 1,024,600 4,451,560 4.3447 3.939 3.939 3.948 3.876 3.957 1,131,478 3.9343 -1.36%
2021-10-05 0 4.410 4.380 4.410 4.310 4.470 1,053,400 4,599,818 4.3666 3.993 3.966 3.993 3.903 4.048 1,163,282 3.9542 0.92%
2021-10-04 0 4.370 4.370 4.380 4.330 4.600 881,400 3,870,518 4.3913 3.957 3.957 3.966 3.921 4.165 973,340 3.9765 -5.00%
2021-09-30 0 4.600 4.480 4.600 4.300 4.620 1,025,200 4,604,570 4.4914 4.165 4.057 4.165 3.894 4.184 1,132,140 4.0671 4.78%
2021-09-29 0 4.390 4.390 4.400 4.270 4.480 1,561,130 6,845,772 4.3851 3.975 3.975 3.984 3.867 4.057 1,723,974 3.9709 -2.23%
2021-09-28 0 4.490 4.490 4.500 4.410 4.640 1,706,300 7,732,625 4.5318 4.066 4.066 4.075 3.993 4.202 1,884,287 4.1037 -1.32%
2021-09-27 0 4.550 4.540 4.550 4.540 4.760 949,800 4,377,964 4.6094 4.120 4.111 4.120 4.111 4.310 1,048,875 4.1740 -2.99%
2021-09-24 0 4.690 4.680 4.690 4.530 4.800 1,278,200 6,013,882 4.7050 4.247 4.238 4.247 4.102 4.347 1,411,531 4.2605 0.00%
2021-09-23 0 4.690 4.690 4.700 4.550 4.710 1,643,373 7,649,562 4.6548 4.247 4.247 4.256 4.120 4.265 1,814,796 4.2151 2.85%
2021-09-21 0 4.560 4.560 4.590 4.210 4.600 1,577,939 7,117,264 4.5105 4.129 4.129 4.156 3.812 4.165 1,742,536 4.0844 2.93%
2021-09-20 0 4.430 4.400 4.430 4.300 4.590 1,145,400 5,009,086 4.3732 4.012 3.984 4.012 3.894 4.156 1,264,878 3.9601 -3.90%
2021-09-17 0 4.610 4.610 4.630 4.370 4.650 1,726,800 7,945,144 4.6011 4.175 4.175 4.193 3.957 4.211 1,906,925 4.1665 3.13%
2021-09-16 0 4.470 4.460 4.470 4.410 4.590 1,363,000 6,083,089 4.4630 4.048 4.039 4.048 3.993 4.156 1,505,177 4.0414 -1.97%
2021-09-15 0 4.560 4.550 4.560 4.550 4.750 1,302,000 6,007,992 4.6144 4.129 4.120 4.129 4.120 4.301 1,437,814 4.1786 -4.00%
2021-09-14 0 4.750 4.740 4.750 4.630 4.810 1,632,000 7,710,831 4.7248 4.301 4.292 4.301 4.193 4.356 1,802,236 4.2785 0.85%
2021-09-13 0 4.710 4.700 4.710 4.450 4.720 3,147,800 14,512,108 4.6102 4.265 4.256 4.265 4.030 4.274 3,476,152 4.1748 0.86%
2021-09-10 0 4.670 4.670 4.680 4.270 4.700 5,719,000 25,804,356 4.5120 4.229 4.229 4.238 3.867 4.256 6,315,558 4.0858 9.37%
2021-09-09 0 4.270 4.250 4.270 4.210 4.700 6,750,400 29,571,187 4.3807 3.867 3.849 3.867 3.812 4.256 7,454,545 3.9669 -10.11%
2021-09-08 0 4.750 4.720 4.750 4.680 5.180 5,748,554 27,903,477 4.8540 4.301 4.274 4.301 4.238 4.691 6,348,195 4.3955 -7.59%
2021-09-07 0 5.140 5.120 5.150 5.120 5.380 3,033,800 15,767,158 5.1972 4.654 4.636 4.664 4.636 4.872 3,350,260 4.7062 -4.28%
2021-09-06 0 5.370 5.370 5.380 5.360 5.650 1,422,000 7,758,294 5.4559 4.863 4.863 4.872 4.854 5.116 1,570,331 4.9405 -1.47%
2021-09-03 0 5.450 5.450 5.460 5.400 5.570 2,187,800 11,917,088 5.4471 4.935 4.935 4.944 4.890 5.044 2,416,013 4.9325 0.18%
2021-09-02 0 5.440 5.430 5.440 5.350 5.490 1,964,800 10,673,529 5.4324 4.926 4.917 4.926 4.845 4.971 2,169,751 4.9192 0.74%
2021-09-01 0 5.400 5.400 5.410 5.330 5.590 3,957,600 21,615,930 5.4619 4.890 4.890 4.899 4.827 5.062 4,370,423 4.9460 0.19%
2021-08-31 0 5.390 5.350 5.390 5.310 5.660 1,908,000 10,267,640 5.3814 4.881 4.845 4.881 4.808 5.125 2,107,026 4.8730 -2.71%
2021-08-30 0 5.540 5.510 5.540 5.200 5.620 3,313,400 18,154,692 5.4792 5.017 4.990 5.017 4.709 5.089 3,659,026 4.9616 5.32%
2021-08-27 0 5.260 5.240 5.260 5.120 5.260 1,798,800 9,336,132 5.1902 4.763 4.745 4.763 4.636 4.763 1,986,436 4.6999 1.15%
2021-08-26 0 5.200 5.170 5.200 5.130 5.280 1,188,600 6,171,104 5.1919 4.709 4.682 4.709 4.645 4.781 1,312,585 4.7015 -1.52%
2021-08-25 0 5.280 5.250 5.280 5.100 5.400 2,824,800 14,938,744 5.2884 4.781 4.754 4.781 4.618 4.890 3,119,459 4.7889 1.54%
2021-08-24 0 5.200 5.190 5.200 5.100 5.240 2,950,600 15,332,596 5.1964 4.709 4.700 4.709 4.618 4.745 3,258,382 4.7056 1.96%
2021-08-23 0 5.100 5.090 5.100 5.000 5.370 5,214,900 26,806,017 5.1403 4.618 4.609 4.618 4.528 4.863 5,758,874 4.6547 -5.56%
2021-08-20 0 5.400 5.400 5.410 5.220 5.600 4,642,000 24,865,872 5.3567 4.890 4.890 4.899 4.727 5.071 5,126,214 4.8507 -2.53%
2021-08-19 0 5.540 5.530 5.540 5.530 5.750 1,508,200 8,496,772 5.6337 5.017 5.008 5.017 5.008 5.207 1,665,523 5.1016 -2.46%
2021-08-18 0 5.680 5.670 5.680 5.640 5.750 1,484,200 8,416,286 5.6706 5.143 5.134 5.143 5.107 5.207 1,639,019 5.1350 -0.35%
2021-08-17 0 5.700 5.690 5.700 5.700 5.900 1,781,400 10,237,916 5.7471 5.162 5.153 5.162 5.162 5.343 1,967,221 5.2043 -2.40%
2021-08-16 0 5.840 5.830 5.840 5.700 5.880 2,536,800 14,690,176 5.7908 5.288 5.279 5.288 5.162 5.325 2,801,418 5.2438 -0.17%
2021-08-13 0 5.850 5.840 5.850 5.830 6.020 1,522,000 8,957,612 5.8854 5.297 5.288 5.297 5.279 5.451 1,680,762 5.3295 -0.51%
2021-08-12 0 5.880 5.880 5.900 5.850 5.960 1,336,000 7,882,339 5.9000 5.325 5.325 5.343 5.297 5.397 1,475,360 5.3427 -0.51%
2021-08-11 0 5.910 5.910 5.920 5.810 6.120 3,323,200 19,755,516 5.9447 5.352 5.352 5.361 5.261 5.542 3,669,848 5.3832 -2.80%
2021-08-10 0 6.080 6.040 6.080 5.880 6.080 1,942,000 11,612,850 5.9798 5.506 5.469 5.506 5.325 5.506 2,144,573 5.4150 3.40%
2021-08-09 0 5.880 5.880 5.890 5.710 5.980 1,196,457 7,039,267 5.8834 5.325 5.325 5.334 5.171 5.415 1,321,261 5.3277 -0.34%
2021-08-06 0 5.900 5.890 5.900 5.840 6.180 2,667,943 15,725,366 5.8942 5.343 5.334 5.343 5.288 5.596 2,946,240 5.3374 -1.67%
2021-08-05 0 6.000 5.960 6.000 5.950 6.270 2,373,600 14,305,782 6.0270 5.433 5.397 5.433 5.388 5.678 2,621,194 5.4577 -2.60%
2021-08-04 0 6.160 6.150 6.160 6.130 6.280 1,388,414 8,574,007 6.1754 5.578 5.569 5.578 5.551 5.687 1,533,242 5.5921 -1.12%
2021-08-03 0 6.230 6.180 6.230 6.030 6.290 1,398,000 8,649,656 6.1872 5.642 5.596 5.642 5.460 5.696 1,543,828 5.6027 1.14%
2021-08-02 0 6.160 6.150 6.160 5.830 6.180 3,378,200 20,346,872 6.0230 5.578 5.569 5.578 5.279 5.596 3,730,585 5.4541 2.84%
2021-07-30 0 5.990 5.990 6.000 5.950 6.220 2,233,043 13,392,950 5.9976 5.424 5.424 5.433 5.388 5.632 2,465,975 5.4311 -3.23%
2021-07-29 0 6.190 6.170 6.190 6.010 6.270 2,735,000 16,887,596 6.1746 5.605 5.587 5.605 5.442 5.678 3,020,292 5.5914 3.86%
2021-07-28 0 5.960 5.950 5.960 5.870 6.160 5,923,000 35,394,870 5.9758 5.397 5.388 5.397 5.316 5.578 6,540,837 5.4114 -0.67%
2021-07-27 0 6.000 5.990 6.000 6.000 6.860 11,379,000 70,769,122 6.2193 5.433 5.424 5.433 5.433 6.212 12,565,961 5.6318 -10.04%
2021-07-26 0 6.670 6.660 6.670 6.650 7.000 9,071,400 60,930,860 6.7168 6.040 6.031 6.040 6.022 6.339 10,017,652 6.0823 -5.26%
2021-07-23 0 7.040 7.040 7.050 6.990 7.140 2,026,450 14,247,546 7.0308 6.375 6.375 6.384 6.330 6.466 2,237,832 6.3667 0.14%
2021-07-22 0 7.030 7.030 7.040 6.980 7.190 2,480,600 17,404,765 7.0164 6.366 6.366 6.375 6.321 6.511 2,739,355 6.3536 -0.42%
2021-07-21 0 7.060 7.030 7.060 6.970 7.180 3,233,600 22,819,506 7.0570 6.393 6.366 6.393 6.312 6.502 3,570,902 6.3904 -0.42%
2021-07-20 0 7.090 7.070 7.090 7.030 7.290 2,744,000 19,426,686 7.0797 6.420 6.402 6.420 6.366 6.601 3,030,231 6.4110 -1.66%
2021-07-19 0 7.210 7.210 7.220 7.200 7.370 3,115,600 22,530,916 7.2316 6.529 6.529 6.538 6.520 6.674 3,440,593 6.5486 -1.23%
2021-07-16 0 7.300 7.290 7.300 7.230 7.770 5,368,600 39,257,889 7.3125 6.610 6.601 6.610 6.547 7.036 5,928,607 6.6218 -3.31%
2021-07-15 0 7.550 7.530 7.550 7.440 7.670 3,695,800 27,808,496 7.5244 6.837 6.819 6.837 6.737 6.946 4,081,315 6.8136 -1.44%
2021-07-14 0 7.660 7.650 7.660 7.610 7.920 4,976,200 38,447,460 7.7263 6.936 6.927 6.936 6.891 7.172 5,495,275 6.9965 -0.65%
2021-07-13 0 7.710 7.680 7.710 7.610 8.050 3,978,400 30,782,427 7.7374 6.982 6.955 6.982 6.891 7.290 4,393,393 7.0065 -2.77%
2021-07-12 0 7.930 7.920 7.930 7.750 8.150 4,065,800 32,438,112 7.9783 7.181 7.172 7.181 7.018 7.380 4,489,910 7.2247 1.80%
2021-07-09 0 7.790 7.770 7.790 7.690 8.100 3,694,200 28,935,339 7.8326 7.054 7.036 7.054 6.964 7.335 4,079,548 7.0928 -0.76%
2021-07-08 0 7.850 7.830 7.850 7.790 8.390 6,953,400 55,463,213 7.9764 7.109 7.090 7.109 7.054 7.597 7,678,720 7.2230 -4.85%
2021-07-07 0 8.250 8.230 8.250 8.160 8.490 4,029,600 33,254,328 8.2525 7.471 7.453 7.471 7.389 7.688 4,449,934 7.4730 -0.48%
2021-07-06 0 8.290 8.290 8.310 8.230 8.650 3,895,400 32,631,078 8.3768 7.507 7.507 7.525 7.453 7.833 4,301,735 7.5856 -1.31%
2021-07-05 0 8.400 8.400 8.410 8.260 8.620 3,988,800 33,474,962 8.3922 7.607 7.607 7.616 7.480 7.806 4,404,878 7.5995 -2.33%
2021-07-02 0 8.600 8.590 8.600 8.580 9.050 7,329,200 64,475,000 8.7970 7.788 7.779 7.788 7.770 8.195 8,093,720 7.9661 0.35%
2021-06-30 0 8.570 8.570 8.580 8.300 8.740 6,671,155 56,512,374 8.4712 7.760 7.760 7.770 7.516 7.914 7,367,033 7.6710 -1.27%
2021-06-29 0 8.680 8.670 8.680 8.340 9.180 18,985,200 167,424,452 8.8187 7.860 7.851 7.860 7.552 8.313 20,965,576 7.9857 5.21%
2021-06-28 0 8.250 8.250 8.280 8.100 8.590 17,946,200 148,580,712 8.2792 7.471 7.471 7.498 7.335 7.779 19,818,196 7.4972 3.25%
2021-06-25 0 7.990 7.990 8.000 7.200 8.050 20,699,300 161,503,246 7.8024 7.235 7.235 7.244 6.520 7.290 22,858,476 7.0654 11.59%
2021-06-24 0 7.160 7.160 7.190 7.110 7.330 8,753,609 62,627,251 7.1544 6.484 6.484 6.511 6.438 6.638 9,666,711 6.4787 -0.42%
2021-06-23 0 7.190 7.120 7.190 7.080 7.270 1,886,400 13,444,264 7.1269 6.511 6.447 6.511 6.411 6.583 2,083,173 6.4537 0.56%
2021-06-22 0 7.150 7.150 7.160 7.140 7.370 1,459,600 10,528,130 7.2130 6.475 6.475 6.484 6.466 6.674 1,611,853 6.5317 -1.38%
2021-06-21 0 7.250 7.230 7.250 6.940 7.270 6,767,027 48,398,943 7.1522 6.565 6.547 6.565 6.284 6.583 7,472,906 6.4766 1.83%
2021-06-18 0 7.120 7.110 7.120 6.910 7.140 7,029,436 49,394,436 7.0268 6.447 6.438 6.447 6.257 6.466 7,762,687 6.3631 1.57%
2021-06-17 0 7.010 6.980 7.010 6.840 7.070 5,030,600 34,890,578 6.9357 6.348 6.321 6.348 6.194 6.402 5,555,350 6.2805 -0.71%
2021-06-16 0 7.060 7.060 7.070 6.980 7.230 5,389,800 37,882,292 7.0285 6.393 6.393 6.402 6.321 6.547 5,952,018 6.3646 -2.35%
2021-06-15 0 7.230 7.220 7.230 7.100 7.530 4,544,500 32,806,220 7.2189 6.547 6.538 6.547 6.429 6.819 5,018,544 6.5370 -2.82%
2021-06-11 0 7.440 7.430 7.440 7.400 7.540 923,000 6,875,618 7.4492 6.737 6.728 6.737 6.701 6.828 1,019,280 6.7456 0.81%
2021-06-10 0 7.380 7.370 7.380 7.340 7.600 1,186,400 8,833,220 7.4454 6.683 6.674 6.683 6.647 6.882 1,310,155 6.7421 -1.47%
2021-06-09 0 7.490 7.470 7.490 7.420 7.580 1,134,500 8,517,402 7.5076 6.783 6.764 6.783 6.719 6.864 1,252,841 6.7985 1.22%
2021-06-08 0 7.400 7.390 7.400 7.330 7.550 1,300,600 9,653,290 7.4222 6.701 6.692 6.701 6.638 6.837 1,436,268 6.7211 1.09%
2021-06-07 0 7.320 7.320 7.340 7.300 7.430 548,700 4,031,362 7.3471 6.629 6.629 6.647 6.610 6.728 605,936 6.6531 -0.27%
2021-06-04 0 7.340 7.340 7.350 7.300 7.550 1,544,000 11,363,212 7.3596 6.647 6.647 6.656 6.610 6.837 1,705,057 6.6644 -1.87%
2021-06-03 0 7.480 7.480 7.490 7.460 7.840 2,911,927 22,214,970 7.6290 6.773 6.773 6.783 6.755 7.099 3,215,675 6.9083 0.00%
2021-06-02 0 7.480 7.480 7.500 7.370 7.520 890,500 6,652,727 7.4708 6.773 6.773 6.792 6.674 6.810 983,389 6.7651 0.40%
2021-06-01 0 7.450 7.450 7.460 7.360 7.550 2,298,400 17,044,328 7.4157 6.746 6.746 6.755 6.665 6.837 2,538,150 6.7153 0.00%
2021-05-31 0 7.450 7.440 7.450 7.310 7.650 2,325,300 17,448,885 7.5039 6.746 6.737 6.746 6.620 6.927 2,567,856 6.7951 0.54%
2021-05-28 0 7.410 7.390 7.410 7.360 7.650 2,001,800 14,914,372 7.4505 6.710 6.692 6.710 6.665 6.927 2,210,611 6.7467 -2.76%
2021-05-27 0 7.620 7.590 7.620 7.180 7.670 6,910,200 51,829,574 7.5004 6.900 6.873 6.900 6.502 6.946 7,631,014 6.7920 2.97%
2021-05-26 0 7.400 7.380 7.400 7.200 7.590 9,564,400 71,050,742 7.4287 6.701 6.683 6.701 6.520 6.873 10,562,077 6.7270 3.79%
2021-05-25 0 7.130 7.130 7.150 7.000 7.180 2,179,800 15,470,308 7.0971 6.457 6.457 6.475 6.339 6.502 2,407,178 6.4267 0.99%
2021-05-24 0 7.060 7.050 7.060 6.960 7.250 1,576,600 11,110,344 7.0470 6.393 6.384 6.393 6.303 6.565 1,741,058 6.3814 -0.98%
2021-05-21 0 7.130 7.120 7.130 7.020 7.250 2,503,000 17,853,101 7.1327 6.457 6.447 6.457 6.357 6.565 2,764,092 6.4589 1.86%
2021-05-20 0 7.000 7.000 7.010 6.960 7.240 2,949,800 20,807,120 7.0537 6.339 6.339 6.348 6.303 6.556 3,257,498 6.3875 -3.31%
2021-05-18 0 7.240 7.230 7.240 6.910 7.270 3,485,800 24,917,760 7.1484 6.556 6.547 6.556 6.257 6.583 3,849,409 6.4731 4.78%
2021-05-17 0 6.910 6.910 6.920 6.860 7.260 3,250,000 22,647,057 6.9683 6.257 6.257 6.266 6.212 6.574 3,589,013 6.3101 -3.36%
2021-05-14 0 7.150 7.130 7.150 6.940 7.150 1,867,500 13,169,964 7.0522 6.475 6.457 6.475 6.284 6.475 2,062,302 6.3861 3.17%
2021-05-13 0 6.930 6.920 6.930 6.920 7.290 3,788,600 26,865,378 7.0911 6.275 6.266 6.275 6.266 6.601 4,183,795 6.4213 -0.43%
2021-05-12 0 6.960 6.960 6.970 6.710 6.980 4,055,400 27,849,960 6.8674 6.303 6.303 6.312 6.076 6.321 4,478,425 6.2187 2.96%
2021-05-11 0 6.760 6.750 6.760 6.650 6.860 2,678,800 18,037,390 6.7334 6.121 6.112 6.121 6.022 6.212 2,958,230 6.0974 -1.46%
2021-05-10 0 6.860 6.840 6.860 6.830 7.070 3,746,162 25,852,361 6.9010 6.212 6.194 6.212 6.185 6.402 4,136,930 6.2492 -0.72%
2021-05-07 0 6.910 6.900 6.910 6.870 6.990 2,252,200 15,613,048 6.9324 6.257 6.248 6.257 6.221 6.330 2,487,130 6.2775 0.58%
2021-05-06 0 6.870 6.870 6.880 6.850 7.090 5,052,400 34,969,176 6.9213 6.221 6.221 6.230 6.203 6.420 5,579,424 6.2675 0.00%
2021-05-05 0 6.870 6.860 6.870 6.830 6.990 1,188,400 8,156,964 6.8638 6.221 6.212 6.221 6.185 6.330 1,312,364 6.2155 -0.29%
2021-05-04 0 6.890 6.870 6.890 6.820 7.040 2,800,800 19,315,866 6.8966 6.239 6.221 6.239 6.176 6.375 3,092,956 6.2451 -1.15%
2021-05-03 0 6.970 6.940 6.970 6.810 7.380 2,690,088 18,616,629 6.9205 6.312 6.284 6.312 6.167 6.683 2,970,695 6.2668 -3.46%
2021-04-30 0 7.220 7.210 7.220 7.140 8.200 11,149,800 83,016,082 7.4455 6.538 6.529 6.538 6.466 7.425 12,312,853 6.7422 -13.22%
2021-04-29 0 8.320 8.310 8.320 8.220 8.590 1,270,400 10,600,852 8.3445 7.534 7.525 7.534 7.444 7.779 1,402,917 7.5563 -0.95%
2021-04-28 0 8.400 8.390 8.400 8.280 8.580 2,715,800 22,716,531 8.3646 7.607 7.597 7.607 7.498 7.770 2,999,089 7.5745 -2.10%
2021-04-27 0 8.580 8.560 8.580 8.370 8.710 605,890 5,198,502 8.5799 7.770 7.751 7.770 7.579 7.887 669,091 7.7695 0.59%
2021-04-26 0 8.530 8.530 8.580 8.510 8.990 2,586,000 22,617,278 8.7460 7.724 7.724 7.770 7.706 8.141 2,855,750 7.9199 -3.07%
2021-04-23 0 8.800 8.790 8.800 8.720 8.980 2,620,200 23,190,873 8.8508 7.969 7.960 7.969 7.896 8.132 2,893,517 8.0148 0.11%
2021-04-22 0 8.790 8.780 8.790 8.710 8.980 3,060,360 27,030,883 8.8326 7.960 7.951 7.960 7.887 8.132 3,379,591 7.9983 -0.68%
2021-04-21 0 8.850 8.830 8.850 8.560 8.880 3,262,810 28,676,787 8.7890 8.014 7.996 8.014 7.751 8.041 3,603,159 7.9588 0.80%
2021-04-20 0 8.780 8.760 8.780 8.520 8.950 8,466,600 74,354,536 8.7821 7.951 7.933 7.951 7.715 8.105 9,349,764 7.9526 2.57%
2021-04-19 0 8.560 8.550 8.560 8.160 8.580 2,232,200 18,871,427 8.4542 7.751 7.742 7.751 7.389 7.770 2,465,044 7.6556 3.76%
2021-04-16 0 8.250 8.250 8.260 8.140 8.320 1,236,000 10,130,281 8.1960 7.471 7.471 7.480 7.371 7.534 1,364,929 7.4218 -0.84%
2021-04-15 0 8.320 8.300 8.320 8.220 8.340 686,000 5,687,018 8.2901 7.534 7.516 7.534 7.444 7.552 757,558 7.5070 0.48%
2021-04-14 0 8.280 8.270 8.280 8.160 8.310 1,205,200 9,924,914 8.2351 7.498 7.489 7.498 7.389 7.525 1,330,916 7.4572 0.12%
2021-04-13 0 8.270 8.250 8.270 8.190 8.330 1,375,800 11,333,584 8.2378 7.489 7.471 7.489 7.416 7.543 1,519,312 7.4597 -0.24%
2021-04-12 0 8.290 8.280 8.290 8.150 8.430 2,247,800 18,505,723 8.2328 7.507 7.498 7.507 7.380 7.634 2,482,271 7.4552 -0.12%
2021-04-09 0 8.300 8.300 8.310 8.280 8.790 4,215,200 35,307,339 8.3762 7.516 7.516 7.525 7.498 7.960 4,654,894 7.5850 -4.60%
2021-04-08 0 8.700 8.660 8.700 8.600 8.840 2,127,200 18,560,365 8.7253 7.878 7.842 7.878 7.788 8.005 2,349,092 7.9011 0.81%
2021-04-07 0 8.630 8.620 8.630 8.460 8.650 1,994,800 17,106,656 8.5756 7.815 7.806 7.815 7.661 7.833 2,202,881 7.7656 1.41%
2021-04-01 0 8.510 8.490 8.510 8.260 8.510 1,750,600 14,733,894 8.4165 7.706 7.688 7.706 7.480 7.706 1,933,208 7.6215 3.03%
2021-03-31 0 8.260 8.250 8.260 8.260 8.440 2,321,000 19,305,220 8.3176 7.480 7.471 7.480 7.480 7.643 2,563,107 7.5320 -1.90%
2021-03-30 0 8.420 8.370 8.420 8.300 8.520 3,334,400 28,015,498 8.4020 7.625 7.579 7.625 7.516 7.715 3,682,216 7.6083 -0.24%
2021-03-29 0 8.440 8.430 8.440 8.430 8.850 3,614,200 31,173,544 8.6253 7.643 7.634 7.643 7.634 8.014 3,991,203 7.8106 -2.43%
2021-03-26 0 8.650 8.590 8.650 8.510 8.740 3,868,800 33,224,782 8.5879 7.833 7.779 7.833 7.706 7.914 4,272,361 7.7767 0.70%
2021-03-25 0 8.590 8.580 8.590 8.500 8.620 4,414,800 37,759,452 8.5529 7.779 7.770 7.779 7.697 7.806 4,875,315 7.7450 -1.38%
2021-03-24 0 8.710 8.700 8.710 8.560 9.250 8,991,400 78,235,184 8.7011 7.887 7.878 7.887 7.751 8.376 9,929,307 7.8792 -4.39%
2021-03-23 0 9.110 9.110 9.120 9.050 9.890 9,101,600 84,090,482 9.2391 8.249 8.249 8.259 8.195 8.956 10,051,002 8.3664 -7.70%
2021-03-22 0 9.870 9.860 9.870 9.040 9.910 16,329,600 156,668,226 9.5941 8.938 8.929 8.938 8.186 8.974 18,032,966 8.6879 11.90%
2021-03-19 0 8.820 8.820 8.830 8.750 9.110 2,165,400 19,172,262 8.8539 7.987 7.987 7.996 7.923 8.249 2,391,276 8.0176 -3.29%
2021-03-18 0 9.120 9.110 9.120 9.040 9.360 1,623,200 14,892,172 9.1746 8.259 8.249 8.259 8.186 8.476 1,792,518 8.3080 -1.30%
2021-03-17 0 9.240 9.230 9.240 9.020 9.240 1,440,200 13,153,546 9.1331 8.367 8.358 8.367 8.168 8.367 1,590,429 8.2704 1.20%
2021-03-16 0 9.130 9.120 9.130 8.880 9.130 1,513,400 13,658,264 9.0249 8.268 8.259 8.268 8.041 8.268 1,671,265 8.1724 2.47%
2021-03-15 0 8.910 8.870 8.920 8.770 9.140 1,364,400 12,229,376 8.9632 8.068 8.032 8.077 7.942 8.277 1,506,723 8.1165 -0.22%
2021-03-12 0 8.930 8.920 8.930 8.760 9.030 1,683,400 14,995,400 8.9078 8.086 8.077 8.086 7.933 8.177 1,858,998 8.0664 1.25%
2021-03-11 0 8.820 8.810 8.820 8.470 8.840 1,485,400 12,973,490 8.7340 7.987 7.978 7.987 7.670 8.005 1,640,344 7.9090 3.28%
2021-03-10 0 8.540 8.520 8.540 8.430 8.780 2,308,600 19,761,626 8.5600 7.733 7.715 7.733 7.634 7.951 2,549,414 7.7514 -0.23%
2021-03-09 0 8.560 8.560 8.580 8.500 8.840 1,889,800 16,376,768 8.6659 7.751 7.751 7.770 7.697 8.005 2,086,928 7.8473 -1.83%
2021-03-08 0 8.720 8.720 8.730 8.680 9.150 3,298,693 29,315,831 8.8871 7.896 7.896 7.905 7.860 8.286 3,642,785 8.0476 -3.11%
2021-03-05 0 9.000 8.990 9.000 8.700 9.250 3,333,330 30,172,456 9.0517 8.150 8.141 8.150 7.878 8.376 3,681,035 8.1967 -2.70%
2021-03-04 0 9.250 9.250 9.270 9.200 9.610 2,426,800 22,692,800 9.3509 8.376 8.376 8.394 8.331 8.702 2,679,943 8.4676 -3.24%
2021-03-03 0 9.560 9.540 9.560 9.300 9.600 1,750,200 16,594,934 9.4817 8.657 8.639 8.657 8.422 8.693 1,932,766 8.5861 1.49%
2021-03-02 0 9.420 9.400 9.420 9.360 9.780 3,999,000 38,166,332 9.5440 8.530 8.512 8.530 8.476 8.856 4,416,142 8.6425 0.43%
2021-03-01 0 9.380 9.380 9.400 8.930 9.450 2,492,248 22,847,708 9.1675 8.494 8.494 8.512 8.086 8.557 2,752,218 8.3016 3.53%
2021-02-26 0 9.060 9.000 9.060 8.900 9.340 3,215,200 29,204,982 9.0834 8.204 8.150 8.204 8.059 8.458 3,550,582 8.2254 -1.52%
2021-02-25 0 9.200 9.130 9.200 9.020 9.450 3,604,971 33,407,676 9.2671 8.331 8.268 8.331 8.168 8.557 3,981,011 8.3918 2.22%
2021-02-24 0 9.000 8.980 9.000 8.840 9.690 7,009,600 64,092,195 9.1435 8.150 8.132 8.150 8.005 8.775 7,740,782 8.2798 -5.26%
2021-02-23 0 9.500 9.480 9.500 9.240 9.860 5,031,800 48,319,096 9.6027 8.603 8.585 8.603 8.367 8.929 5,556,675 8.6957 -3.65%
2021-02-22 0 9.860 9.850 9.860 8.760 9.930 19,164,000 185,029,698 9.6551 8.929 8.920 8.929 7.933 8.992 21,163,026 8.7431 12.81%
2021-02-19 0 8.740 8.740 8.750 8.330 8.850 3,997,400 34,601,524 8.6560 7.914 7.914 7.923 7.543 8.014 4,414,375 7.8384 3.31%
2021-02-18 0 8.460 8.450 8.460 8.200 8.650 4,756,600 40,269,102 8.4659 7.661 7.652 7.661 7.425 7.833 5,252,768 7.6663 0.83%
2021-02-17 0 8.390 8.390 8.400 8.090 8.400 1,710,600 14,171,416 8.2845 7.597 7.597 7.607 7.326 7.607 1,889,035 7.5019 2.32%
2021-02-16 0 8.200 8.190 8.200 7.890 8.250 2,440,600 19,809,930 8.1168 7.425 7.416 7.425 7.145 7.471 2,695,183 7.3501 2.76%
2021-02-11 0 7.980 7.980 7.990 7.810 8.020 1,002,200 7,939,280 7.9219 7.226 7.226 7.235 7.072 7.262 1,106,741 7.1736 -0.75%
2021-02-10 0 8.040 8.020 8.040 7.800 8.160 1,545,800 12,270,624 7.9380 7.281 7.262 7.281 7.063 7.389 1,707,045 7.1882 0.75%
2021-02-09 0 7.980 7.970 7.980 7.870 8.070 3,159,050 25,100,109 7.9455 7.226 7.217 7.226 7.127 7.308 3,488,575 7.1949 1.01%
2021-02-08 0 7.900 7.900 7.910 7.870 8.530 10,099,200 81,085,632 8.0289 7.154 7.154 7.163 7.127 7.724 11,152,663 7.2705 -5.62%
2021-02-05 0 8.370 8.370 8.380 8.370 8.690 3,024,400 25,483,514 8.4260 7.579 7.579 7.588 7.579 7.869 3,339,880 7.6301 -1.76%
2021-02-04 0 8.520 8.520 8.530 8.390 9.050 4,889,200 42,418,942 8.6760 7.715 7.715 7.724 7.597 8.195 5,399,200 7.8565 -2.41%
2021-02-03 0 8.730 8.710 8.730 8.500 8.800 2,848,000 24,691,963 8.6699 7.905 7.887 7.905 7.697 7.969 3,145,079 7.8510 1.39%
2021-02-02 0 8.610 8.570 8.610 8.350 8.730 3,959,400 33,956,192 8.5761 7.797 7.760 7.797 7.561 7.905 4,372,411 7.7660 2.01%
2021-02-01 0 8.440 8.440 8.450 8.380 8.740 9,285,800 79,445,378 8.5556 7.643 7.643 7.652 7.588 7.914 10,254,416 7.7474 -5.59%
2021-01-29 0 8.940 8.930 8.940 8.880 9.300 2,661,200 24,001,423 9.0190 8.096 8.086 8.096 8.041 8.422 2,938,794 8.1671 -3.35%
2021-01-28 0 9.250 9.190 9.250 9.070 9.530 3,262,200 30,379,272 9.3125 8.376 8.322 8.376 8.213 8.630 3,602,485 8.4329 -0.11%
2021-01-27 0 9.260 9.260 9.270 9.100 9.350 2,821,713 26,049,450 9.2318 8.385 8.385 8.394 8.240 8.467 3,116,050 8.3598 1.20%
2021-01-26 0 9.150 9.150 9.160 9.130 9.570 2,852,200 26,368,106 9.2448 8.286 8.286 8.295 8.268 8.666 3,149,717 8.3716 -4.19%
2021-01-25 0 9.550 9.540 9.550 9.470 10.04 4,726,200 45,388,454 9.6036 8.648 8.639 8.648 8.575 9.092 5,219,197 8.6964 -3.54%
2021-01-22 0 9.900 9.870 9.900 9.690 10.60 7,947,800 80,206,270 10.092 8.965 8.938 8.965 8.775 9.599 8,776,847 9.1384 1.02%
2021-01-21 0 9.800 9.780 9.800 9.690 10.10 4,123,600 40,568,820 9.8382 8.874 8.856 8.874 8.775 9.146 4,553,739 8.9089 -1.71%
2021-01-20 0 9.970 9.940 9.970 9.300 9.980 8,712,800 85,224,960 9.7816 9.028 9.001 9.028 8.422 9.037 9,621,646 8.8576 7.55%
2021-01-19 0 9.270 9.250 9.270 8.850 9.290 5,618,200 51,413,554 9.1513 8.394 8.376 8.394 8.014 8.412 6,204,243 8.2868 4.63%
2021-01-18 0 8.860 8.850 8.860 8.440 8.890 3,737,800 32,391,726 8.6660 8.023 8.014 8.023 7.643 8.050 4,127,696 7.8474 4.24%
2021-01-15 0 8.500 8.490 8.500 8.460 8.710 3,368,600 28,740,250 8.5318 7.697 7.688 7.697 7.661 7.887 3,719,984 7.7259 -1.96%
2021-01-14 0 8.670 8.660 8.670 8.510 8.780 4,441,000 38,205,708 8.6030 7.851 7.842 7.851 7.706 7.951 4,904,248 7.7903 -0.46%
2021-01-13 0 8.710 8.690 8.710 8.660 9.000 3,738,800 32,835,572 8.7824 7.887 7.869 7.887 7.842 8.150 4,128,800 7.9528 -2.24%
2021-01-12 0 8.910 8.900 8.910 8.820 8.990 1,780,800 15,837,076 8.8932 8.068 8.059 8.068 7.987 8.141 1,966,558 8.0532 0.22%
2021-01-11 0 8.890 8.880 8.890 8.880 9.320 2,362,000 21,181,462 8.9676 8.050 8.041 8.050 8.041 8.440 2,608,384 8.1205 -2.52%
2021-01-08 0 9.120 9.110 9.120 8.920 9.300 2,220,000 20,235,986 9.1153 8.259 8.249 8.259 8.077 8.422 2,451,572 8.2543 0.33%
2021-01-07 0 9.090 9.090 9.100 9.000 9.560 2,388,200 22,099,212 9.2535 8.231 8.231 8.240 8.150 8.657 2,637,317 8.3794 -3.19%
2021-01-06 0 9.390 9.370 9.390 9.050 9.460 2,748,800 25,529,152 9.2874 8.503 8.485 8.503 8.195 8.566 3,035,532 8.4101 2.74%
2021-01-05 0 9.140 9.120 9.140 8.940 9.240 1,228,800 11,172,410 9.0921 8.277 8.259 8.277 8.096 8.367 1,356,978 8.2333 -0.44%
2021-01-04 0 9.180 9.150 9.180 8.900 9.250 2,973,600 26,996,220 9.0786 8.313 8.286 8.313 8.059 8.376 3,283,781 8.2211 3.96%
2020-12-31 0 8.830 8.830 8.860 8.820 9.120 2,522,072 22,486,513 8.9159 7.996 7.996 8.023 7.987 8.259 2,785,153 8.0737 -1.34%
2020-12-30 0 8.950 8.930 8.950 8.810 9.090 3,682,600 32,718,174 8.8845 8.105 8.086 8.105 7.978 8.231 4,066,738 8.0453 -0.67%
2020-12-29 0 9.010 9.000 9.010 8.860 9.170 2,550,000 22,866,906 8.9674 8.159 8.150 8.159 8.023 8.304 2,815,994 8.1204 0.45%
2020-12-28 0 8.970 8.970 8.990 8.860 9.100 1,379,600 12,356,870 8.9568 8.123 8.123 8.141 8.023 8.240 1,523,508 8.1108 -0.55%
2020-12-24 0 9.020 9.020 9.040 8.940 9.070 871,800 7,844,600 8.9982 8.168 8.168 8.186 8.096 8.213 962,739 8.1482 -0.88%
2020-12-23 0 9.100 9.090 9.100 9.050 9.280 1,138,200 10,358,906 9.1011 8.240 8.231 8.240 8.195 8.403 1,256,927 8.2415 -1.09%
2020-12-22 0 9.200 9.190 9.200 9.010 9.290 1,668,000 15,200,290 9.1129 8.331 8.322 8.331 8.159 8.412 1,841,992 8.2521 -0.11%
2020-12-21 0 9.210 9.190 9.210 9.100 9.440 1,093,200 10,063,014 9.2051 8.340 8.322 8.340 8.240 8.548 1,207,233 8.3356 -0.86%
2020-12-18 0 9.290 9.290 9.330 9.280 9.460 1,677,800 15,703,122 9.3594 8.412 8.412 8.449 8.403 8.566 1,852,814 8.4753 0.43%
2020-12-17 0 9.250 9.240 9.250 9.150 9.350 1,875,600 17,308,324 9.2282 8.376 8.367 8.376 8.286 8.467 2,071,247 8.3565 1.20%
2020-12-16 0 9.140 9.130 9.140 8.950 9.280 2,557,400 23,239,977 9.0873 8.277 8.268 8.277 8.105 8.403 2,824,166 8.2290 -1.19%
2020-12-15 0 9.250 9.250 9.280 9.120 9.470 2,838,800 26,543,795 9.3504 8.376 8.376 8.403 8.259 8.575 3,134,920 8.4671 1.31%
2020-12-14 0 9.130 9.130 9.170 9.020 9.300 1,775,600 16,220,746 9.1354 8.268 8.268 8.304 8.168 8.422 1,960,816 8.2724 -0.98%
2020-12-11 0 9.220 9.220 9.230 9.050 9.580 4,039,000 37,366,107 9.2513 8.349 8.349 8.358 8.195 8.675 4,460,314 8.3775 -3.46%
2020-12-10 0 9.550 9.540 9.550 9.500 9.760 1,729,800 16,531,830 9.5571 8.648 8.639 8.648 8.603 8.838 1,910,238 8.6543 -2.15%
2020-12-09 0 9.760 9.730 9.760 9.680 10.00 1,855,200 18,096,726 9.7546 8.838 8.811 8.838 8.766 9.055 2,048,719 8.8332 -1.11%
2020-12-08 0 9.870 9.860 9.870 9.860 10.12 1,184,400 11,781,318 9.9471 8.938 8.929 8.938 8.929 9.164 1,307,947 9.0075 -0.20%
2020-12-07 0 9.890 9.890 9.920 9.660 10.02 2,370,954 23,367,097 9.8556 8.956 8.956 8.983 8.748 9.074 2,618,272 8.9246 -0.90%
2020-12-04 0 9.980 9.970 9.980 9.930 10.36 1,833,000 18,401,460 10.039 9.037 9.028 9.037 8.992 9.381 2,024,203 9.0907 -3.29%
2020-12-03 0 10.32 10.32 10.34 9.880 10.50 2,979,000 30,580,581 10.265 9.345 9.345 9.363 8.947 9.508 3,289,744 9.2957 4.03%
2020-12-02 0 9.920 9.920 9.940 9.810 10.16 1,547,000 15,309,632 9.8963 8.983 8.983 9.001 8.883 9.200 1,708,370 8.9615 -0.50%
2020-12-01 0 9.970 9.970 9.980 9.880 10.22 1,853,900 18,563,998 10.014 9.028 9.028 9.037 8.947 9.255 2,047,283 9.0676 -1.29%
2020-11-30 0 10.10 10.08 10.10 9.770 10.74 5,553,400 57,017,594 10.267 9.146 9.128 9.146 8.847 9.726 6,132,684 9.2973 4.34%
2020-11-27 0 9.680 9.670 9.680 9.560 9.890 1,996,400 19,222,960 9.6288 8.766 8.757 8.766 8.657 8.956 2,204,648 8.7193 -0.62%
2020-11-26 0 9.740 9.730 9.740 9.700 9.930 1,508,200 14,756,130 9.7839 8.820 8.811 8.820 8.784 8.992 1,665,523 8.8598 -0.92%
2020-11-25 0 9.830 9.830 9.890 9.790 10.16 1,759,200 17,449,938 9.9192 8.901 8.901 8.956 8.865 9.200 1,942,705 8.9823 -1.90%
2020-11-24 0 10.02 10.00 10.02 9.860 10.30 3,039,800 30,391,880 9.9980 9.074 9.055 9.074 8.929 9.327 3,356,886 9.0536 -2.53%
2020-11-23 0 10.28 10.28 10.30 9.960 10.28 2,428,800 24,715,846 10.176 9.309 9.309 9.327 9.019 9.309 2,682,152 9.2149 2.19%
2020-11-20 0 10.06 10.04 10.06 9.930 10.16 3,730,600 37,490,054 10.049 9.110 9.092 9.110 8.992 9.200 4,119,745 9.1001 1.51%
2020-11-19 0 9.910 9.910 9.940 9.780 10.10 1,924,800 19,038,966 9.8914 8.974 8.974 9.001 8.856 9.146 2,125,579 8.9571 -1.29%
2020-11-18 0 10.04 10.02 10.04 9.780 10.08 2,429,200 24,221,180 9.9708 9.092 9.074 9.092 8.856 9.128 2,682,594 9.0290 2.55%
2020-11-17 0 9.790 9.780 9.790 9.620 9.940 1,878,800 18,369,474 9.7772 8.865 8.856 8.865 8.711 9.001 2,074,781 8.8537 -0.91%
2020-11-16 0 9.880 9.860 9.880 9.800 10.10 2,203,924 21,867,586 9.9221 8.947 8.929 8.947 8.874 9.146 2,433,819 8.9849 -1.98%
2020-11-13 0 10.08 10.04 10.08 9.710 10.10 1,776,400 17,641,964 9.9313 9.128 9.092 9.128 8.793 9.146 1,961,699 8.9932 1.20%
2020-11-12 0 9.960 9.950 9.960 9.900 10.26 2,102,400 21,223,580 10.095 9.019 9.010 9.019 8.965 9.291 2,321,705 9.1414 -0.80%
2020-11-11 0 10.04 10.02 10.04 9.650 10.12 3,103,000 30,988,251 9.9865 9.092 9.074 9.092 8.738 9.164 3,426,679 9.0432 2.66%
2020-11-10 0 9.780 9.770 9.780 9.650 9.930 1,771,000 17,302,975 9.7702 8.856 8.847 8.856 8.738 8.992 1,955,736 8.8473 0.62%
2020-11-09 0 9.720 9.720 9.740 9.210 9.950 3,667,600 35,579,486 9.7010 8.802 8.802 8.820 8.340 9.010 4,050,173 8.7847 2.97%
2020-11-06 0 9.440 9.440 9.450 9.260 9.630 4,195,600 39,590,388 9.4362 8.548 8.548 8.557 8.385 8.720 4,633,250 8.5448 -0.11%
2020-11-05 0 9.450 9.420 9.450 9.230 9.640 3,725,332 35,191,837 9.4466 8.557 8.530 8.557 8.358 8.729 4,113,927 8.5543 2.94%
2020-11-04 0 9.180 9.170 9.180 8.880 9.300 2,593,000 23,720,254 9.1478 8.313 8.304 8.313 8.041 8.422 2,863,480 8.2837 2.46%
2020-11-03 0 8.960 8.960 8.970 8.910 9.050 3,481,600 31,194,215 8.9597 8.114 8.114 8.123 8.068 8.195 3,844,771 8.1134 0.22%
2020-11-02 0 8.940 8.940 8.950 8.810 9.480 7,771,800 69,615,082 8.9574 8.096 8.096 8.105 7.978 8.585 8,582,488 8.1113 -6.39%
2020-10-30 0 9.550 9.530 9.550 9.480 9.990 3,999,600 38,762,515 9.6916 8.648 8.630 8.648 8.585 9.046 4,416,804 8.7761 -4.21%
2020-10-29 0 9.970 9.970 9.980 9.700 10.08 2,762,400 27,375,299 9.9100 9.028 9.028 9.037 8.784 9.128 3,050,550 8.9739 0.20%
2020-10-28 0 9.950 9.900 9.950 9.820 10.18 2,166,000 21,564,170 9.9558 9.010 8.965 9.010 8.892 9.218 2,391,939 9.0154 -2.26%
2020-10-27 0 10.18 10.16 10.18 10.12 10.46 2,179,800 22,288,088 10.225 9.218 9.200 9.218 9.164 9.472 2,407,178 9.2590 -3.42%
2020-10-23 0 10.54 10.52 10.54 10.16 10.66 3,279,600 34,453,612 10.505 9.544 9.526 9.544 9.200 9.653 3,621,700 9.5131 2.73%
2020-10-22 0 10.26 10.22 10.26 10.08 10.26 2,663,400 27,115,206 10.181 9.291 9.255 9.291 9.128 9.291 2,941,223 9.2190 0.00%
2020-10-21 0 10.26 10.24 10.26 10.08 10.36 2,608,800 26,748,747 10.253 9.291 9.273 9.291 9.128 9.381 2,880,928 9.2848 0.00%
2020-10-20 0 10.26 10.26 10.28 9.900 10.30 3,532,000 35,955,728 10.180 9.291 9.291 9.309 8.965 9.327 3,900,428 9.2184 3.53%
2020-10-19 0 9.910 9.910 9.960 9.670 10.06 5,668,600 56,105,836 9.8977 8.974 8.974 9.019 8.757 9.110 6,259,900 8.9627 3.23%
2020-10-16 0 9.600 9.580 9.600 9.250 9.660 4,938,400 47,007,943 9.5189 8.693 8.675 8.693 8.376 8.748 5,453,532 8.6197 3.23%
2020-10-15 0 9.300 9.280 9.300 9.250 9.740 7,699,200 72,737,059 9.4474 8.422 8.403 8.422 8.376 8.820 8,502,315 8.5550 -3.83%
2020-10-14 0 9.670 9.670 9.700 9.670 10.24 7,818,600 77,131,660 9.8651 8.757 8.757 8.784 8.757 9.273 8,634,170 8.9333 -6.84%
2020-10-12 0 10.38 10.36 10.38 9.880 10.38 4,856,400 49,409,673 10.174 9.400 9.381 9.400 8.947 9.400 5,362,979 9.2131 5.49%
2020-10-09 0 9.840 9.840 9.850 9.830 10.00 4,640,800 46,018,088 9.9160 8.911 8.911 8.920 8.901 9.055 5,124,889 8.9793 -0.61%
2020-10-08 0 9.900 9.890 9.900 9.780 10.08 2,072,600 20,511,794 9.8966 8.965 8.956 8.965 8.856 9.128 2,288,796 8.9618 0.41%
2020-10-07 0 9.860 9.840 9.860 9.660 9.940 1,260,386 12,335,337 9.7870 8.929 8.911 8.929 8.748 9.001 1,391,859 8.8625 -1.10%
2020-10-06 0 9.970 9.970 9.990 9.490 10.02 3,845,220 38,240,091 9.9448 9.028 9.028 9.046 8.594 9.074 4,246,321 9.0055 5.17%
2020-10-05 0 9.480 9.460 9.480 9.420 9.900 2,440,600 23,400,492 9.5880 8.585 8.566 8.585 8.530 8.965 2,695,183 8.6823 -3.95%
2020-09-30 0 9.870 9.870 9.910 9.850 10.22 2,290,900 23,012,152 10.045 8.938 8.938 8.974 8.920 9.255 2,529,867 9.0962 0.61%
2020-09-29 0 9.810 9.810 9.820 9.730 10.16 2,568,800 25,525,052 9.9366 8.883 8.883 8.892 8.811 9.200 2,836,755 8.9980 -1.77%
2020-09-28 0 10.10 10.10 10.12 10.10 10.56 5,987,600 61,000,540 10.188 9.043 9.043 9.061 9.043 9.455 6,687,392 9.1217 -3.99%
2020-09-25 0 10.52 10.52 10.54 10.52 11.08 4,534,888 48,183,507 10.625 9.419 9.419 9.437 9.419 9.921 5,064,897 9.5132 -3.13%
2020-09-24 0 10.86 10.86 11.04 10.66 11.28 4,593,500 49,854,239 10.853 9.724 9.724 9.885 9.544 10.10 5,130,359 9.7175 -1.99%
2020-09-23 0 11.08 11.00 11.08 10.82 11.08 1,651,300 18,138,893 10.985 9.921 9.849 9.921 9.688 9.921 1,844,293 9.8351 1.84%
2020-09-22 0 10.88 10.88 10.90 10.76 11.08 4,315,200 46,950,060 10.880 9.741 9.741 9.759 9.634 9.921 4,819,533 9.7416 -1.98%
2020-09-21 0 11.10 11.10 11.12 11.10 11.64 2,305,400 26,078,170 11.312 9.938 9.938 9.956 9.938 10.42 2,574,840 10.128 -2.63%
2020-09-18 0 11.40 11.38 11.40 11.14 11.46 2,319,047 26,322,477 11.351 10.21 10.19 10.21 9.974 10.26 2,590,082 10.163 1.79%
2020-09-17 0 11.20 11.20 11.22 11.18 11.58 2,254,400 25,361,056 11.250 10.03 10.03 10.05 10.01 10.37 2,517,880 10.072 -2.78%
2020-09-16 0 11.52 11.52 11.54 11.52 11.94 2,940,600 34,145,940 11.612 10.31 10.31 10.33 10.31 10.69 3,284,279 10.397 -1.54%
2020-09-15 0 11.70 11.70 11.72 11.36 11.92 6,036,000 70,595,962 11.696 10.48 10.48 10.49 10.17 10.67 6,741,449 10.472 2.99%
2020-09-14 0 11.36 11.36 11.38 11.06 11.46 5,077,400 57,131,500 11.252 10.17 10.17 10.19 9.903 10.26 5,670,814 10.075 0.89%
2020-09-11 0 11.26 11.24 11.26 10.64 11.26 8,153,100 89,020,538 10.919 10.08 10.06 10.08 9.527 10.08 9,105,982 9.7761 3.30%
2020-09-10 0 10.90 10.90 10.92 10.68 10.94 3,886,600 42,003,232 10.807 9.759 9.759 9.777 9.562 9.795 4,340,841 9.6763 1.30%
2020-09-09 0 10.76 10.74 10.76 10.54 10.98 4,076,200 43,651,556 10.709 9.634 9.616 9.634 9.437 9.831 4,552,600 9.5883 -0.19%
2020-09-08 0 10.78 10.70 10.78 10.44 10.80 3,952,200 41,863,956 10.593 9.652 9.580 9.652 9.348 9.670 4,414,108 9.4841 1.51%
2020-09-07 0 10.62 10.62 10.66 10.62 11.12 6,383,400 69,171,828 10.836 9.509 9.509 9.544 9.509 9.956 7,129,451 9.7023 -6.51%
2020-09-04 0 11.36 11.36 11.38 10.70 11.36 9,707,600 106,448,558 10.966 10.17 10.17 10.19 9.580 10.17 10,842,162 9.8180 1.43%
2020-09-03 0 11.20 11.20 11.22 10.88 11.36 6,254,200 69,222,648 11.068 10.03 10.03 10.05 9.741 10.17 6,985,151 9.9100 -0.53%
2020-09-02 0 11.26 11.24 11.26 10.62 11.26 8,275,686 90,083,318 10.885 10.08 10.06 10.08 9.509 10.08 9,242,895 9.7462 2.93%
2020-09-01 0 10.94 10.94 10.98 10.74 11.04 2,086,178 22,787,036 10.923 9.795 9.795 9.831 9.616 9.885 2,329,997 9.7799 -0.73%
2020-08-31 0 11.02 11.02 11.04 10.92 11.40 2,104,000 23,565,621 11.200 9.867 9.867 9.885 9.777 10.21 2,349,902 10.028 -1.25%
2020-08-28 0 11.16 11.16 11.18 10.90 11.36 3,424,400 38,289,500 11.181 9.992 9.992 10.01 9.759 10.17 3,824,622 10.011 1.64%
2020-08-27 0 10.98 10.94 10.98 10.92 11.12 3,261,800 35,812,013 10.979 9.831 9.795 9.831 9.777 9.956 3,643,018 9.8303 -1.26%
2020-08-26 0 11.12 11.12 11.14 10.88 11.28 2,521,206 28,034,665 11.120 9.956 9.956 9.974 9.741 10.10 2,815,868 9.9560 0.00%
2020-08-25 0 11.12 11.12 11.16 11.02 11.64 4,970,920 55,543,042 11.174 9.956 9.956 9.992 9.867 10.42 5,551,889 10.004 -4.14%
2020-08-24 0 11.60 11.58 11.60 11.02 11.60 3,637,400 41,567,552 11.428 10.39 10.37 10.39 9.867 10.39 4,062,516 10.232 4.13%
2020-08-21 0 11.14 11.14 11.16 10.96 11.26 1,410,000 15,665,848 11.111 9.974 9.974 9.992 9.813 10.08 1,574,792 9.9479 0.91%
2020-08-20 0 11.04 11.04 11.06 10.88 11.50 3,166,300 35,004,862 11.055 9.885 9.885 9.903 9.741 10.30 3,536,357 9.8986 -3.33%
2020-08-19 0 11.42 11.42 11.44 11.22 11.56 1,551,200 17,732,560 11.432 10.22 10.22 10.24 10.05 10.35 1,732,494 10.235 -0.52%
2020-08-18 0 11.48 11.38 11.48 11.32 11.68 3,126,200 35,914,000 11.488 10.28 10.19 10.28 10.14 10.46 3,491,570 10.286 1.06%
2020-08-17 0 11.36 11.30 11.36 10.80 11.36 5,505,600 61,001,684 11.080 10.17 10.12 10.17 9.670 10.17 6,149,059 9.9205 2.53%
2020-08-14 0 11.08 11.00 11.08 10.90 11.30 3,966,202 43,807,856 11.045 9.921 9.849 9.921 9.759 10.12 4,429,746 9.8895 -1.77%
2020-08-13 0 11.28 11.24 11.28 10.92 11.28 4,399,800 49,104,075 11.161 10.10 10.06 10.10 9.777 10.10 4,914,020 9.9926 3.87%
2020-08-12 0 10.86 10.82 10.86 10.36 11.10 8,634,800 91,464,372 10.593 9.724 9.688 9.724 9.276 9.938 9,643,980 9.4841 -1.99%
2020-08-11 0 11.08 11.08 11.10 10.98 11.14 5,286,600 58,465,573 11.059 9.921 9.921 9.938 9.831 9.974 5,904,464 9.9019 0.36%
2020-08-10 0 11.04 11.04 11.06 10.92 11.20 5,547,400 61,460,830 11.079 9.885 9.885 9.903 9.777 10.03 6,195,745 9.9198 -1.78%
2020-08-07 0 11.24 11.22 11.24 11.00 11.56 6,182,200 69,198,491 11.193 10.06 10.05 10.06 9.849 10.35 6,904,736 10.022 -2.09%
2020-08-06 0 11.48 11.48 11.50 11.46 12.06 4,995,800 57,908,497 11.591 10.28 10.28 10.30 10.26 10.80 5,579,677 10.378 -3.04%
2020-08-05 0 11.84 11.82 11.84 11.58 11.92 3,324,400 39,043,714 11.745 10.60 10.58 10.60 10.37 10.67 3,712,935 10.516 0.51%
2020-08-04 0 11.78 11.76 11.78 11.72 12.10 5,091,600 60,495,253 11.881 10.55 10.53 10.55 10.49 10.83 5,686,674 10.638 -0.34%
2020-08-03 0 11.82 11.80 11.82 11.58 11.86 4,539,010 53,108,492 11.701 10.58 10.57 10.58 10.37 10.62 5,069,500 10.476 1.55%
2020-07-31 0 11.64 11.64 11.68 11.48 11.96 5,245,204 61,611,451 11.746 10.42 10.42 10.46 10.28 10.71 5,858,230 10.517 0.69%
2020-07-30 0 11.56 11.56 11.58 11.48 12.12 11,497,400 134,152,376 11.668 10.35 10.35 10.37 10.28 10.85 12,841,143 10.447 -4.62%
2020-07-29 0 12.12 12.12 12.16 12.10 12.94 10,074,800 123,837,837 12.292 10.85 10.85 10.89 10.83 11.59 11,252,278 11.006 -6.34%
2020-07-28 0 12.94 12.92 12.94 12.22 13.00 9,564,000 119,780,878 12.524 11.59 11.57 11.59 10.94 11.64 10,681,779 11.214 3.35%
2020-07-27 0 12.52 12.52 12.54 11.20 12.58 28,888,400 338,778,844 11.727 11.21 11.21 11.23 10.03 11.26 32,264,692 10.500 -5.44%
2020-07-24 0 13.24 13.20 13.24 13.18 13.88 8,789,200 118,115,474 13.439 11.85 11.82 11.85 11.80 12.43 9,816,426 12.032 -4.61%
2020-07-23 0 13.88 13.88 13.90 13.36 13.96 7,068,600 96,018,100 13.584 12.43 12.43 12.45 11.96 12.50 7,894,733 12.162 2.97%
2020-07-22 0 13.48 13.48 13.50 13.48 13.98 7,400,000 101,537,575 13.721 12.07 12.07 12.09 12.07 12.52 8,264,865 12.285 -2.03%
2020-07-21 0 13.76 13.76 13.80 13.48 13.98 9,496,348 130,609,957 13.754 12.32 12.32 12.36 12.07 12.52 10,606,220 12.314 1.47%
2020-07-20 0 13.56 13.56 13.58 13.38 14.00 9,410,600 127,090,408 13.505 12.14 12.14 12.16 11.98 12.53 10,510,451 12.092 -2.16%
2020-07-17 0 13.86 13.86 13.90 13.46 13.98 5,304,800 73,082,670 13.777 12.41 12.41 12.45 12.05 12.52 5,924,791 12.335 1.91%
2020-07-16 0 13.60 13.60 13.62 13.48 14.90 14,317,000 199,929,290 13.965 12.18 12.18 12.19 12.07 13.34 15,990,279 12.503 -8.36%
2020-07-15 0 14.84 14.84 14.86 14.80 15.46 7,862,200 118,034,471 15.013 13.29 13.29 13.30 13.25 13.84 8,781,084 13.442 -1.98%
2020-07-14 0 15.14 15.12 15.14 14.86 15.70 10,769,850 162,911,218 15.127 13.56 13.54 13.56 13.30 14.06 12,028,561 13.544 -3.81%
2020-07-13 0 15.74 15.66 15.74 14.72 15.76 10,931,200 167,389,851 15.313 14.09 14.02 14.09 13.18 14.11 12,208,769 13.711 3.83%
2020-07-10 0 15.16 15.16 15.20 15.00 15.78 5,382,404 82,428,516 15.314 13.57 13.57 13.61 13.43 14.13 6,011,465 13.712 -2.32%
2020-07-09 0 15.52 15.52 15.54 15.38 16.16 8,962,400 139,901,016 15.610 13.90 13.90 13.91 13.77 14.47 10,009,868 13.976 -2.88%
2020-07-08 0 15.98 15.98 16.02 15.58 16.18 8,797,000 140,675,832 15.991 14.31 14.31 14.34 13.95 14.49 9,825,137 14.318 3.10%
2020-07-07 0 15.50 15.50 15.52 15.38 16.04 5,882,300 91,561,110 15.566 13.88 13.88 13.90 13.77 14.36 6,569,786 13.937 -1.40%
2020-07-06 0 15.72 15.72 15.74 15.30 15.90 7,882,200 122,921,656 15.595 14.08 14.08 14.09 13.70 14.24 8,803,421 13.963 1.81%
2020-07-03 0 15.44 15.44 15.46 15.26 15.62 4,693,600 72,214,950 15.386 13.82 13.82 13.84 13.66 13.99 5,242,158 13.776 0.52%
2020-07-02 0 15.36 15.36 15.38 15.26 16.30 9,714,700 151,689,414 15.614 13.75 13.75 13.77 13.66 14.59 10,850,092 13.980 -3.03%
2020-06-30 0 15.84 15.80 15.84 15.04 15.98 8,676,215 136,604,369 15.745 14.18 14.15 14.18 13.47 14.31 9,690,236 14.097 5.46%
2020-06-29 0 15.02 15.02 15.04 14.70 15.50 7,434,600 112,942,527 15.192 13.45 13.45 13.47 13.16 13.88 8,303,509 13.602 0.94%
2020-06-26 0 14.88 14.88 14.92 14.76 15.16 2,444,400 36,463,626 14.917 13.32 13.32 13.36 13.22 13.57 2,730,086 13.356 0.81%
2020-06-24 0 14.76 14.76 14.80 14.38 15.30 2,875,800 42,707,936 14.851 13.22 13.22 13.25 12.88 13.70 3,211,905 13.297 1.93%
2020-06-23 0 14.48 14.48 14.52 14.18 14.64 2,493,900 35,887,456 14.390 12.96 12.96 13.00 12.70 13.11 2,785,371 12.884 -0.82%
2020-06-22 0 14.60 14.58 14.60 14.38 15.10 3,434,000 50,218,770 14.624 13.07 13.05 13.07 12.88 13.52 3,835,344 13.094 -1.88%
2020-06-19 0 14.88 14.84 14.88 14.74 15.58 5,876,567 88,968,811 15.140 13.32 13.29 13.32 13.20 13.95 6,563,383 13.555 -0.27%
2020-06-18 0 14.92 14.92 14.94 13.90 14.96 4,990,800 72,341,228 14.495 13.36 13.36 13.38 12.45 13.39 5,574,093 12.978 5.07%
2020-06-17 0 14.20 14.18 14.20 13.78 14.46 3,998,850 56,606,103 14.156 12.71 12.70 12.71 12.34 12.95 4,466,210 12.674 3.35%
2020-06-16 0 13.74 13.72 13.74 13.60 14.12 4,335,400 59,826,452 13.800 12.30 12.28 12.30 12.18 12.64 4,842,094 12.355 1.33%
2020-06-15 0 13.56 13.56 13.58 13.40 14.10 3,056,400 41,757,522 13.662 12.14 12.14 12.16 12.00 12.62 3,413,612 12.233 -2.73%
2020-06-12 0 13.94 13.94 14.00 13.74 14.10 3,606,200 50,288,652 13.945 12.48 12.48 12.53 12.30 12.62 4,027,670 12.486 -3.46%
2020-06-11 0 14.44 14.44 14.46 14.38 15.22 4,360,000 64,489,577 14.791 12.93 12.93 12.95 12.88 13.63 4,869,569 13.243 -5.25%
2020-06-10 0 15.24 15.20 15.24 14.82 15.50 4,698,200 70,905,971 15.092 13.65 13.61 13.65 13.27 13.88 5,247,296 13.513 -1.68%
2020-06-09 0 15.50 15.48 15.50 14.46 16.02 8,772,400 136,904,988 15.606 13.88 13.86 13.88 12.95 14.34 9,797,662 13.973 10.04%
2020-06-08 0 28.50 28.50 28.55 28.35 29.80 2,373,000 68,117,540 28.705 12.61 12.61 12.63 12.55 13.19 5,362,397 12.703 -2.90%
2020-06-05 0 29.35 29.30 29.35 28.45 29.35 2,780,827 80,561,173 28.970 12.99 12.97 12.99 12.59 12.99 6,283,986 12.820 2.26%
2020-06-04 0 28.70 28.65 28.70 28.40 29.20 1,374,900 39,580,495 28.788 12.70 12.68 12.70 12.57 12.92 3,106,936 12.739 0.17%
2020-06-03 0 28.65 28.65 28.70 28.25 28.95 1,698,000 48,585,810 28.614 12.68 12.68 12.70 12.50 12.81 3,837,063 12.662 -0.17%
2020-06-02 0 28.70 28.65 28.70 28.35 29.25 1,644,000 47,099,220 28.649 12.70 12.68 12.70 12.55 12.94 3,715,036 12.678 0.70%
2020-06-01 0 28.50 28.45 28.50 27.70 29.00 2,330,000 66,253,755 28.435 12.61 12.59 12.61 12.26 12.83 5,265,227 12.583 3.83%
2020-05-29 0 27.45 27.45 27.50 26.80 27.45 1,836,300 49,981,670 27.219 12.15 12.15 12.17 11.86 12.15 4,149,587 12.045 2.04%
2020-05-28 0 26.90 26.90 26.95 26.85 27.65 2,157,678 58,399,077 27.066 11.90 11.90 11.93 11.88 12.24 4,875,822 11.977 -2.71%
2020-05-27 0 27.65 27.60 27.65 27.50 28.65 1,606,000 44,584,700 27.761 12.24 12.21 12.24 12.17 12.68 3,629,165 12.285 -2.64%
2020-05-26 0 28.40 28.35 28.40 28.10 29.00 1,606,601 46,015,578 28.642 12.57 12.55 12.57 12.43 12.83 3,630,523 12.675 1.61%
2020-05-25 0 27.95 27.90 27.95 27.40 28.40 1,740,400 48,289,746 27.746 12.37 12.35 12.37 12.13 12.57 3,932,876 12.278 -1.06%
2020-05-22 0 28.25 28.25 28.30 28.00 29.50 3,751,700 106,752,570 28.455 12.50 12.50 12.52 12.39 13.05 8,477,920 12.592 -5.68%
2020-05-21 0 29.95 29.85 29.95 29.75 31.45 3,976,800 122,126,832 30.710 13.25 13.21 13.25 13.17 13.92 8,986,591 13.590 -1.48%
2020-05-20 0 30.40 30.35 30.40 29.05 30.80 3,087,200 93,300,320 30.222 13.45 13.43 13.45 12.86 13.63 6,976,313 13.374 4.11%
2020-05-19 0 29.20 29.15 29.25 29.05 29.75 1,368,200 40,146,472 29.343 12.92 12.90 12.94 12.86 13.17 3,091,796 12.985 0.34%
2020-05-18 0 29.10 29.10 29.20 28.50 29.45 1,491,553 43,415,499 29.108 12.88 12.88 12.92 12.61 13.03 3,370,543 12.881 1.04%
2020-05-15 0 28.80 28.80 28.90 27.70 29.05 1,866,600 53,025,232 28.407 12.74 12.74 12.79 12.26 12.86 4,218,057 12.571 1.05%
2020-05-14 0 28.50 28.50 28.60 28.25 28.80 1,237,400 35,192,930 28.441 12.61 12.61 12.66 12.50 12.74 2,796,220 12.586 -1.38%
2020-05-13 0 28.90 28.80 28.90 28.15 29.15 1,706,400 49,049,830 28.745 12.79 12.74 12.79 12.46 12.90 3,856,045 12.720 0.35%
2020-05-12 0 28.80 28.70 28.80 28.55 29.30 2,953,470 85,015,459 28.785 12.74 12.70 12.74 12.63 12.97 6,674,116 12.738 -2.04%
2020-05-11 0 29.40 29.40 29.45 29.40 30.40 1,757,400 52,273,185 29.745 13.01 13.01 13.03 13.01 13.45 3,971,292 13.163 -2.49%
2020-05-08 0 30.15 30.10 30.15 29.40 30.30 3,641,200 109,035,125 29.945 13.34 13.32 13.34 13.01 13.41 8,228,217 13.251 3.08%
2020-05-07 0 29.25 29.25 29.30 28.35 29.90 2,817,461 82,297,322 29.210 12.94 12.94 12.97 12.55 13.23 6,366,769 12.926 1.92%
2020-05-06 0 28.70 28.70 28.75 28.40 29.35 3,918,800 113,125,272 28.867 12.70 12.70 12.72 12.57 12.99 8,855,525 12.775 0.17%
2020-05-05 0 28.65 28.65 28.70 28.05 29.40 2,942,600 84,006,261 28.548 12.68 12.68 12.70 12.41 13.01 6,649,553 12.633 -2.55%
2020-05-04 0 29.40 29.40 29.45 26.85 29.70 7,143,100 200,716,385 28.099 13.01 13.01 13.03 11.88 13.14 16,141,650 12.435 0.17%
2020-04-29 0 29.35 29.30 29.35 28.85 30.90 6,954,400 205,209,183 29.508 12.99 12.97 12.99 12.77 13.67 15,715,235 13.058 -2.65%
2020-04-28 0 30.15 30.15 30.20 30.10 34.10 8,469,000 260,630,310 30.775 13.34 13.34 13.36 13.32 15.09 19,137,858 13.619 -10.00%
2020-04-27 0 33.50 33.45 33.50 32.80 34.75 3,211,800 107,345,403 33.422 14.82 14.80 14.82 14.51 15.38 7,257,879 14.790 -1.18%
2020-04-24 0 33.90 33.85 33.90 33.65 35.40 3,655,000 126,377,360 34.577 15.00 14.98 15.00 14.89 15.67 8,259,402 15.301 -3.28%
2020-04-23 0 35.05 35.05 35.10 33.85 35.30 3,909,517 136,011,212 34.790 15.51 15.51 15.53 14.98 15.62 8,834,548 15.395 3.70%
2020-04-22 0 33.80 33.75 33.80 33.35 34.50 1,973,000 66,817,411 33.866 14.96 14.94 14.96 14.76 15.27 4,458,495 14.987 -2.31%
2020-04-21 0 34.60 34.50 34.60 33.90 35.00 1,748,800 60,080,695 34.355 15.31 15.27 15.31 15.00 15.49 3,951,858 15.203 -1.00%
2020-04-20 0 34.95 34.90 34.95 34.60 35.40 1,559,200 54,573,125 35.001 15.47 15.44 15.47 15.31 15.67 3,523,409 15.489 0.58%
2020-04-17 0 34.75 34.75 34.80 34.50 36.10 3,456,567 121,684,000 35.204 15.38 15.38 15.40 15.27 15.98 7,810,992 15.579 -1.14%
2020-04-16 0 35.15 35.10 35.15 34.90 36.25 2,220,400 78,358,195 35.290 15.55 15.53 15.55 15.44 16.04 5,017,558 15.617 -1.95%
2020-04-15 0 35.85 35.75 35.85 35.40 37.00 2,502,422 90,021,387 35.974 15.86 15.82 15.86 15.67 16.37 5,654,859 15.919 -1.78%
2020-04-14 0 36.50 36.45 36.50 36.00 37.25 1,724,641 62,755,688 36.388 16.15 16.13 16.15 15.93 16.48 3,897,265 16.102 -0.54%
2020-04-09 0 36.70 36.70 36.75 36.25 37.70 2,410,800 89,117,956 36.966 16.24 16.24 16.26 16.04 16.68 5,447,815 16.358 0.96%
2020-04-08 0 36.35 36.35 36.40 34.70 37.00 2,896,101 103,607,480 35.775 16.09 16.09 16.11 15.36 16.37 6,544,476 15.831 -0.27%
2020-04-07 0 36.45 36.40 36.45 35.65 38.10 3,751,500 137,361,949 36.615 16.13 16.11 16.13 15.78 16.86 8,477,468 16.203 -1.88%
2020-04-06 0 37.15 37.05 37.15 36.15 37.60 1,267,700 46,636,130 36.788 16.44 16.40 16.44 16.00 16.64 2,864,690 16.280 0.81%
2020-04-03 0 36.85 36.80 36.85 36.20 38.50 1,345,380 49,889,351 37.082 16.31 16.28 16.31 16.02 17.04 3,040,228 16.410 -0.81%
2020-04-02 0 37.15 37.15 37.35 36.60 37.80 1,061,000 39,606,925 37.330 16.44 16.44 16.53 16.20 16.73 2,397,599 16.519 -1.07%
2020-04-01 0 37.55 37.55 37.60 36.75 38.90 4,350,300 164,693,830 37.858 16.62 16.62 16.64 16.26 17.21 9,830,609 16.753 2.60%
2020-03-31 0 36.60 36.60 36.75 36.35 37.70 2,995,000 110,787,789 36.991 16.20 16.20 16.26 16.09 16.68 6,767,964 16.369 1.39%
2020-03-30 0 36.10 36.05 36.10 35.40 37.85 4,023,000 147,321,925 36.620 15.98 15.95 15.98 15.67 16.75 9,090,991 16.205 -2.17%
2020-03-27 0 36.90 36.90 36.95 36.30 37.80 3,205,645 118,085,068 36.837 16.33 16.33 16.35 16.06 16.73 7,243,970 16.301 -0.14%
2020-03-26 0 36.95 36.90 36.95 34.65 37.45 3,488,800 128,106,295 36.719 16.35 16.33 16.35 15.33 16.57 7,883,830 16.249 6.64%
2020-03-25 0 34.65 34.65 34.70 33.75 35.40 4,080,800 140,896,394 34.527 15.33 15.33 15.36 14.94 15.67 9,221,605 15.279 2.67%
2020-03-24 0 33.75 33.75 33.85 33.15 34.65 2,228,803 75,542,994 33.894 14.94 14.94 14.98 14.67 15.33 5,036,547 14.999 3.05%
2020-03-23 0 32.75 32.75 32.80 32.50 33.95 2,147,305 71,501,369 33.298 14.49 14.49 14.51 14.38 15.02 4,852,382 14.735 -3.96%
2020-03-20 0 34.10 34.10 34.30 33.25 34.90 2,609,246 89,205,016 34.188 15.09 15.09 15.18 14.71 15.44 5,896,255 15.129 1.34%
2020-03-19 0 33.65 33.60 33.65 32.10 34.90 4,812,200 160,296,720 33.311 14.89 14.87 14.89 14.21 15.44 10,874,389 14.741 -2.75%
2020-03-18 0 34.60 34.40 34.60 33.70 36.10 4,294,400 149,507,323 34.815 15.31 15.22 15.31 14.91 15.98 9,704,288 15.406 -1.70%
2020-03-17 0 35.20 35.20 35.50 32.65 36.45 5,871,800 202,671,680 34.516 15.58 15.58 15.71 14.45 16.13 13,268,825 15.274 -1.95%
2020-03-16 0 35.90 35.90 35.95 35.50 38.15 3,029,400 110,407,665 36.445 15.89 15.89 15.91 15.71 16.88 6,845,699 16.128 -5.15%
2020-03-13 0 37.85 37.85 37.95 35.20 38.65 5,978,700 223,787,415 37.431 16.75 16.75 16.79 15.58 17.10 13,510,392 16.564 -4.90%
2020-03-12 0 39.80 39.80 39.85 38.90 42.60 10,125,200 402,600,407 39.762 17.61 17.61 17.63 17.21 18.85 22,880,463 17.596 -7.01%
2020-03-11 0 42.80 42.75 42.80 42.45 44.25 4,070,200 174,819,330 42.951 18.94 18.92 18.94 18.79 19.58 9,197,652 19.007 -1.38%
2020-03-10 0 43.40 43.40 43.50 43.20 46.30 3,982,441 175,455,639 44.057 19.21 19.21 19.25 19.12 20.49 8,999,338 19.497 -4.62%
2020-03-09 0 45.50 45.50 45.55 45.50 47.45 3,271,262 151,741,282 46.386 20.13 20.13 20.16 20.13 21.00 7,392,248 20.527 -5.01%
2020-03-06 0 47.90 47.85 47.95 46.85 48.60 2,561,600 123,169,887 48.083 21.20 21.17 21.22 20.73 21.51 5,788,586 21.278 1.70%
2020-03-05 0 47.10 47.05 47.15 46.90 48.50 1,578,800 75,010,590 47.511 20.84 20.82 20.87 20.75 21.46 3,567,700 21.025 -1.05%
2020-03-04 0 47.60 47.35 47.65 46.55 47.70 1,123,650 52,996,497 47.165 21.06 20.95 21.09 20.60 21.11 2,539,173 20.872 -0.21%
2020-03-03 0 47.70 47.70 47.75 47.35 48.85 2,361,600 113,436,410 48.034 21.11 21.11 21.13 20.95 21.62 5,336,636 21.256 -0.31%
2020-03-02 0 47.85 47.85 47.95 46.70 48.40 2,256,400 107,683,705 47.724 21.17 21.17 21.22 20.67 21.42 5,098,909 21.119 0.63%
2020-02-28 0 47.55 47.55 47.60 46.65 49.70 4,845,700 231,523,420 47.779 21.04 21.04 21.06 20.64 21.99 10,950,091 21.144 -2.96%
2020-02-27 0 49.00 48.95 49.00 45.20 49.10 11,953,100 567,010,102 47.436 21.68 21.66 21.68 20.00 21.73 27,011,068 20.992 11.11%
2020-02-26 0 44.10 44.05 44.10 43.30 44.80 1,806,500 79,860,390 44.207 19.52 19.49 19.52 19.16 19.83 4,082,246 19.563 0.92%
2020-02-25 0 43.70 43.60 43.70 42.15 44.70 3,029,200 131,147,190 43.294 19.34 19.29 19.34 18.65 19.78 6,845,247 19.159 1.63%
2020-02-24 0 43.00 43.00 43.05 41.00 43.40 2,819,800 119,665,110 42.437 19.03 19.03 19.05 18.14 19.21 6,372,055 18.780 2.63%
2020-02-21 0 41.90 41.85 41.90 41.65 42.40 1,151,600 48,418,858 42.045 18.54 18.52 18.54 18.43 18.76 2,602,333 18.606 -1.06%
2020-02-20 0 42.35 42.30 42.35 41.50 42.75 1,595,000 67,089,740 42.063 18.74 18.72 18.74 18.36 18.92 3,604,308 18.614 0.59%
2020-02-19 0 42.10 42.10 42.15 41.70 42.80 3,619,400 152,011,930 41.999 18.63 18.63 18.65 18.45 18.94 8,178,954 18.586 -1.41%
2020-02-18 0 42.70 42.70 42.75 42.55 43.65 1,543,800 66,304,265 42.949 18.90 18.90 18.92 18.83 19.32 3,488,609 19.006 -1.95%
2020-02-17 0 43.55 43.55 43.60 42.90 44.80 2,264,000 99,175,800 43.806 19.27 19.27 19.29 18.98 19.83 5,116,084 19.385 0.46%
2020-02-14 0 43.35 43.35 43.40 42.90 45.05 2,880,123 125,512,080 43.579 19.18 19.18 19.21 18.98 19.94 6,508,370 19.285 -2.91%
2020-02-13 0 44.65 44.60 44.65 43.50 45.50 2,785,800 123,481,485 44.325 19.76 19.74 19.76 19.25 20.13 6,295,223 19.615 -1.54%
2020-02-12 0 45.35 45.35 45.45 45.10 46.30 1,988,338 90,366,716 45.448 20.07 20.07 20.11 19.96 20.49 4,493,155 20.112 -0.55%
2020-02-11 0 45.60 45.60 45.65 45.25 46.55 1,311,000 59,861,196 45.661 20.18 20.18 20.20 20.02 20.60 2,962,538 20.206 -0.87%
2020-02-10 0 46.00 46.00 46.05 45.15 46.55 2,068,600 94,675,183 45.768 20.36 20.36 20.38 19.98 20.60 4,674,528 20.253 -0.11%
2020-02-07 0 46.05 46.05 46.10 45.50 48.05 2,180,300 101,253,896 46.440 20.38 20.38 20.40 20.13 21.26 4,926,942 20.551 -2.54%
2020-02-06 0 47.25 47.20 47.25 44.70 48.00 4,552,277 213,344,519 46.866 20.91 20.89 20.91 19.78 21.24 10,287,027 20.739 2.49%
2020-02-05 0 46.10 46.10 46.15 44.70 46.65 3,994,200 182,035,443 45.575 20.40 20.40 20.42 19.78 20.64 9,025,910 20.168 0.44%
2020-02-04 0 45.90 45.85 45.90 43.70 46.60 4,373,162 198,535,139 45.399 20.31 20.29 20.31 19.34 20.62 9,882,271 20.090 2.80%
2020-02-03 0 44.65 44.65 44.75 43.30 47.65 7,602,440 345,448,432 45.439 19.76 19.76 19.80 19.16 21.09 17,179,646 20.108 -0.78%
2020-01-31 0 45.00 45.00 45.05 41.70 45.20 5,907,700 260,805,960 44.147 19.91 19.91 19.94 18.45 20.00 13,349,950 19.536 6.26%
2020-01-30 0 42.35 42.35 42.40 41.50 45.90 3,754,427 161,440,690 43.000 18.74 18.74 18.76 18.36 20.31 8,484,082 19.029 -5.47%
2020-01-29 0 44.80 44.80 44.95 44.70 48.45 4,540,100 208,727,485 45.974 19.83 19.83 19.89 19.78 21.44 10,259,510 20.345 -4.07%
2020-01-24 0 46.70 46.70 46.80 46.50 48.85 1,438,900 67,964,475 47.234 20.67 20.67 20.71 20.58 21.62 3,251,560 20.902 -4.50%
2020-01-23 0 48.90 48.85 48.90 48.00 52.50 3,804,400 188,217,674 49.474 21.64 21.62 21.64 21.24 23.23 8,597,009 21.893 -3.65%
2020-01-22 0 50.75 50.70 50.75 47.95 51.00 6,331,600 315,841,711 49.883 22.46 22.44 22.46 21.22 22.57 14,307,860 22.075 7.98%
2020-01-21 0 47.00 46.95 47.00 46.30 54.45 14,133,500 693,282,754 49.052 20.80 20.78 20.80 20.49 24.10 31,938,236 21.707 -5.34%
2020-01-20 0 49.65 49.65 49.70 44.60 51.55 20,889,728 1,015,062,073 48.591 21.97 21.97 21.99 19.74 22.81 47,205,651 21.503 19.35%
2020-01-17 0 41.60 41.60 41.70 40.65 41.90 1,859,000 77,186,315 41.520 18.41 18.41 18.45 17.99 18.54 4,200,883 18.374 0.73%
2020-01-16 0 41.30 41.25 41.30 39.85 41.35 2,393,000 97,368,290 40.689 18.28 18.25 18.28 17.63 18.30 5,407,592 18.006 2.48%
2020-01-15 0 40.30 40.25 40.30 39.85 40.50 1,373,449 55,239,538 40.220 17.83 17.81 17.83 17.63 17.92 3,103,657 17.798 0.88%
2020-01-14 0 39.95 39.95 40.00 39.40 40.85 3,151,400 125,576,942 39.848 17.68 17.68 17.70 17.44 18.08 7,121,389 17.634 -1.60%
2020-01-13 0 40.60 40.50 40.60 39.40 41.80 4,664,200 188,183,146 40.346 17.97 17.92 17.97 17.44 18.50 10,539,946 17.854 -0.85%
2020-01-10 0 40.95 40.80 40.95 40.60 42.30 1,373,200 56,801,580 41.364 18.12 18.06 18.12 17.97 18.72 3,103,094 18.305 -2.15%
2020-01-09 0 41.85 41.80 41.85 41.50 42.15 1,684,200 70,406,044 41.804 18.52 18.50 18.52 18.36 18.65 3,805,878 18.499 2.07%
2020-01-08 0 41.00 40.95 41.00 40.50 41.45 1,385,000 56,776,980 40.994 18.14 18.12 18.14 17.92 18.34 3,129,760 18.141 -1.44%
2020-01-07 0 41.60 41.60 41.65 41.50 42.45 1,505,200 63,165,768 41.965 18.41 18.41 18.43 18.36 18.79 3,401,382 18.571 0.24%
2020-01-06 0 41.50 41.40 41.50 40.75 42.60 2,821,200 117,481,214 41.642 18.36 18.32 18.36 18.03 18.85 6,375,219 18.428 -0.24%
2020-01-03 0 41.60 41.55 41.60 40.85 45.75 6,979,900 296,234,714 42.441 18.41 18.39 18.41 18.08 20.25 15,772,858 18.781 -6.20%
2020-01-02 0 44.35 44.35 44.50 41.85 44.55 5,535,200 240,112,017 43.379 19.63 19.63 19.69 18.52 19.71 12,508,192 19.196 0.23%
2019-12-31 0 44.25 44.25 44.30 41.10 45.40 7,786,400 339,193,968 43.562 19.58 19.58 19.60 18.19 20.09 17,595,350 19.277 7.66%
2019-12-30 0 41.10 41.10 41.20 41.10 43.25 2,755,800 115,770,105 42.010 18.19 18.19 18.23 18.19 19.14 6,227,431 18.590 -1.67%
2019-12-27 0 41.80 41.75 41.80 40.40 41.90 3,986,834 164,981,033 41.382 18.50 18.48 18.50 17.88 18.54 9,009,265 18.312 2.96%
2019-12-24 0 40.60 40.60 40.70 40.15 41.15 377,000 15,337,740 40.684 17.97 17.97 18.01 17.77 18.21 851,927 18.004 -0.12%
2019-12-23 0 40.65 40.65 40.70 40.20 41.40 1,659,000 67,807,108 40.872 17.99 17.99 18.01 17.79 18.32 3,748,932 18.087 -1.09%
2019-12-20 0 41.10 41.05 41.10 39.75 41.20 2,258,494 91,779,199 40.637 18.19 18.17 18.19 17.59 18.23 5,103,641 17.983 2.62%
2019-12-19 0 40.05 40.00 40.05 39.60 41.70 2,620,920 105,647,054 40.309 17.72 17.70 17.72 17.52 18.45 5,922,635 17.838 -2.91%
2019-12-18 0 41.25 41.20 41.25 39.60 41.50 4,459,900 182,408,967 40.900 18.25 18.23 18.25 17.52 18.36 10,078,278 18.099 3.90%
2019-12-17 0 39.70 39.65 39.75 38.15 40.45 3,485,800 138,179,393 39.641 17.57 17.55 17.59 16.88 17.90 7,877,051 17.542 4.34%
2019-12-16 0 38.05 38.05 38.10 37.45 38.35 1,489,605 56,674,977 38.047 16.84 16.84 16.86 16.57 16.97 3,366,141 16.837 0.53%
2019-12-13 0 37.85 37.85 38.00 37.80 38.60 1,475,300 56,269,392 38.141 16.75 16.75 16.82 16.73 17.08 3,333,815 16.878 -0.79%
2019-12-12 0 38.15 38.15 38.20 38.00 39.20 1,729,300 66,105,325 38.227 16.88 16.88 16.90 16.82 17.35 3,907,793 16.916 -1.93%
2019-12-11 0 38.90 38.90 38.95 38.60 39.45 606,800 23,592,220 38.880 17.21 17.21 17.24 17.08 17.46 1,371,219 17.205 -0.38%
2019-12-10 0 39.05 39.05 39.10 38.25 39.40 1,446,400 56,398,350 38.992 17.28 17.28 17.30 16.93 17.44 3,268,508 17.255 2.09%
2019-12-09 0 38.25 38.25 38.30 38.10 40.25 2,387,800 92,184,493 38.607 16.93 16.93 16.95 16.86 17.81 5,395,841 17.084 -3.29%
2019-12-06 0 39.55 39.55 39.60 39.35 41.45 2,279,300 90,623,265 39.759 17.50 17.50 17.52 17.41 18.34 5,150,658 17.595 -3.30%
2019-12-05 0 40.90 40.90 40.95 40.05 41.20 1,588,400 64,349,529 40.512 18.10 18.10 18.12 17.72 18.23 3,589,394 17.928 1.11%
2019-12-04 0 40.45 40.35 40.45 39.95 40.75 1,345,157 54,162,199 40.265 17.90 17.86 17.90 17.68 18.03 3,039,724 17.818 -0.37%
2019-12-03 0 40.60 40.60 40.75 39.40 41.60 1,533,200 61,827,606 40.326 17.97 17.97 18.03 17.44 18.41 3,464,655 17.845 -1.34%
2019-12-02 0 41.15 41.10 41.15 40.50 41.95 2,033,900 83,735,687 41.170 18.21 18.19 18.21 17.92 18.56 4,596,114 18.219 0.00%
2019-11-29 0 41.15 41.00 41.15 40.40 42.65 1,049,800 43,086,987 41.043 18.21 18.14 18.21 17.88 18.87 2,372,290 18.163 -2.02%
2019-11-28 0 42.00 41.95 42.00 41.20 42.80 1,638,100 68,565,857 41.857 18.59 18.56 18.59 18.23 18.94 3,701,703 18.523 -1.87%
2019-11-27 0 42.80 42.80 42.85 42.50 43.75 834,200 35,691,865 42.786 18.94 18.94 18.96 18.81 19.36 1,885,087 18.934 -1.83%
2019-11-26 0 43.60 43.15 43.60 42.40 43.60 1,764,400 76,293,604 43.241 19.29 19.09 19.29 18.76 19.29 3,987,110 19.135 1.16%
2019-11-25 0 43.10 43.00 43.10 42.65 44.35 860,800 37,250,895 43.275 19.07 19.03 19.07 18.87 19.63 1,945,196 19.150 -0.12%
2019-11-22 0 43.15 43.05 43.15 41.90 43.85 3,035,800 129,429,845 42.635 19.09 19.05 19.09 18.54 19.40 6,860,162 18.867 -1.15%
2019-11-21 0 43.65 43.60 43.65 42.70 44.00 1,394,800 60,581,837 43.434 19.32 19.29 19.32 18.90 19.47 3,151,905 19.221 -0.11%
2019-11-20 0 43.70 43.60 43.70 42.90 43.90 2,178,720 94,551,153 43.398 19.34 19.29 19.34 18.98 19.43 4,923,372 19.205 -0.46%
2019-11-19 0 43.90 43.80 43.90 42.70 44.15 3,120,621 135,729,134 43.494 19.43 19.38 19.43 18.90 19.54 7,051,836 19.247 0.80%
2019-11-18 0 43.55 43.50 43.55 42.60 46.55 5,779,800 253,454,708 43.852 19.27 19.25 19.27 18.85 20.60 13,060,927 19.406 -7.14%
2019-11-15 0 46.90 46.80 46.90 45.85 47.50 1,558,600 72,644,047 46.609 20.75 20.71 20.75 20.29 21.02 3,522,053 20.625 2.51%
2019-11-14 0 45.75 45.70 45.75 45.20 48.20 3,758,400 173,263,183 46.100 20.25 20.22 20.25 20.00 21.33 8,493,060 20.401 -3.99%
2019-11-13 0 47.65 47.65 47.70 47.40 48.65 1,198,600 57,455,427 47.935 21.09 21.09 21.11 20.98 21.53 2,708,541 21.213 -1.14%
2019-11-12 0 48.20 48.20 48.25 47.45 49.70 1,659,400 80,103,840 48.273 21.33 21.33 21.35 21.00 21.99 3,749,836 21.362 0.42%
2019-11-11 0 48.00 47.95 48.00 47.25 49.80 2,047,142 98,216,528 47.977 21.24 21.22 21.24 20.91 22.04 4,626,038 21.231 -2.34%
2019-11-08 0 49.15 49.10 49.15 48.85 50.00 1,307,400 64,743,264 49.521 21.75 21.73 21.75 21.62 22.13 2,954,403 21.914 -0.91%
2019-11-07 0 49.60 49.60 49.65 48.15 49.90 1,678,800 82,361,434 49.060 21.95 21.95 21.97 21.31 22.08 3,793,675 21.710 0.00%
2019-11-06 0 49.60 49.60 49.65 48.60 50.00 2,119,200 104,957,095 49.527 21.95 21.95 21.97 21.51 22.13 4,788,871 21.917 1.33%
2019-11-05 0 48.95 48.95 49.10 48.35 49.80 1,760,981 86,879,086 49.336 21.66 21.66 21.73 21.40 22.04 3,979,384 21.832 0.00%
2019-11-04 0 48.95 48.95 49.00 47.20 50.10 3,161,800 154,959,357 49.010 21.66 21.66 21.68 20.89 22.17 7,144,891 21.688 2.19%
2019-11-01 0 47.90 47.85 47.90 47.35 48.60 1,949,200 93,249,955 47.840 21.20 21.17 21.20 20.95 21.51 4,404,713 21.170 -0.62%
2019-10-31 0 48.20 48.20 48.25 46.15 49.30 3,874,500 187,158,862 48.305 21.33 21.33 21.35 20.42 21.82 8,755,418 21.376 3.88%
2019-10-30 0 46.40 46.35 46.40 45.45 47.35 3,016,800 140,129,255 46.450 20.53 20.51 20.53 20.11 20.95 6,817,227 20.555 0.65%
2019-10-29 0 46.10 46.05 46.10 44.50 46.85 3,689,800 168,704,117 45.722 20.40 20.38 20.40 19.69 20.73 8,338,041 20.233 3.60%
2019-10-28 0 44.50 44.40 44.50 41.80 44.85 5,472,200 237,061,157 43.321 19.69 19.65 19.69 18.50 19.85 12,365,827 19.171 7.10%
2019-10-25 0 41.55 41.50 41.55 40.85 41.90 1,702,800 70,703,550 41.522 18.39 18.36 18.39 18.08 18.54 3,847,909 18.375 0.61%
2019-10-24 0 41.30 41.25 41.30 40.70 41.35 785,400 32,269,350 41.087 18.28 18.25 18.28 18.01 18.30 1,774,811 18.182 0.61%
2019-10-23 0 41.05 41.00 41.05 40.65 41.95 858,802 35,397,572 41.217 18.17 18.14 18.17 17.99 18.56 1,940,681 18.240 -0.48%
2019-10-22 0 41.25 41.25 41.35 40.75 42.35 934,800 38,952,370 41.669 18.25 18.25 18.30 18.03 18.74 2,112,418 18.440 -0.96%
2019-10-21 0 41.65 41.55 41.65 40.85 42.75 2,297,200 95,740,920 41.677 18.43 18.39 18.43 18.08 18.92 5,191,107 18.443 1.22%
2019-10-18 0 41.15 41.00 41.15 40.05 41.85 1,788,000 73,488,390 41.101 18.21 18.14 18.21 17.72 18.52 4,040,441 18.188 0.73%
2019-10-17 0 40.85 40.70 40.85 38.90 41.25 3,135,600 126,301,245 40.280 18.08 18.01 18.08 17.21 18.25 7,085,685 17.825 3.03%
2019-10-16 0 39.65 39.60 39.65 39.25 40.20 1,317,600 52,216,380 39.630 17.55 17.52 17.55 17.37 17.79 2,977,452 17.537 1.67%
2019-10-15 0 39.00 38.95 39.00 38.80 40.20 1,469,078 57,628,719 39.228 17.26 17.24 17.26 17.17 17.79 3,319,755 17.359 -0.36%
2019-10-14 0 40.25 40.25 40.45 38.20 40.70 3,503,600 137,983,348 39.383 17.32 17.32 17.41 16.44 17.51 8,141,540 16.948 6.20%
2019-10-11 0 37.90 37.90 37.95 37.75 38.75 1,062,458 40,543,968 38.161 16.31 16.31 16.33 16.25 16.68 2,468,902 16.422 -1.04%
2019-10-10 0 38.30 38.25 38.30 37.00 38.30 1,342,200 50,766,786 37.824 16.48 16.46 16.48 15.92 16.48 3,118,956 16.277 2.54%
2019-10-09 0 37.35 37.35 37.40 37.25 38.40 1,127,600 42,407,620 37.609 16.07 16.07 16.09 16.03 16.52 2,620,277 16.184 -3.24%
2019-10-08 0 38.60 38.55 38.60 38.25 39.30 2,844,683 110,663,229 38.902 16.61 16.59 16.61 16.46 16.91 6,610,373 16.741 1.05%
2019-10-04 0 38.20 38.20 38.25 37.55 39.20 841,200 32,342,484 38.448 16.44 16.44 16.46 16.16 16.87 1,954,750 16.546 -0.39%
2019-10-03 0 38.35 38.30 38.35 37.50 38.40 503,800 19,199,550 38.110 16.50 16.48 16.50 16.14 16.52 1,170,712 16.400 1.19%
2019-10-02 0 37.90 37.90 37.95 37.35 38.05 463,600 17,531,780 37.817 16.31 16.31 16.33 16.07 16.37 1,077,297 16.274 -0.92%
2019-09-30 0 38.25 38.20 38.25 37.00 38.45 888,381 33,580,562 37.800 16.46 16.44 16.46 15.92 16.55 2,064,388 16.267 2.82%
2019-09-27 0 37.20 37.00 37.20 36.70 37.95 776,200 28,806,840 37.113 16.01 15.92 16.01 15.79 16.33 1,803,706 15.971 1.36%
2019-09-26 0 36.70 36.70 36.75 35.85 37.45 2,115,658 77,352,655 36.562 15.79 15.79 15.81 15.43 16.12 4,916,290 15.734 0.69%
2019-09-25 0 36.45 36.45 36.50 35.70 36.85 2,484,957 90,190,348 36.295 15.69 15.69 15.71 15.36 15.86 5,774,454 15.619 1.53%
2019-09-24 0 35.90 35.90 35.95 35.40 36.25 2,870,860 102,751,756 35.791 15.45 15.45 15.47 15.23 15.60 6,671,202 15.402 0.42%
2019-09-23 0 35.75 35.75 35.80 35.65 37.10 2,651,600 96,221,730 36.288 15.38 15.38 15.41 15.34 15.97 6,161,693 15.616 -3.64%
2019-09-20 0 37.10 37.10 37.20 37.10 38.15 2,254,445 84,025,790 37.271 15.97 15.97 16.01 15.97 16.42 5,238,799 16.039 -2.24%
2019-09-19 0 37.95 37.90 37.95 37.35 37.95 1,561,200 58,831,825 37.684 16.33 16.31 16.33 16.07 16.33 3,627,861 16.217 0.93%
2019-09-18 0 37.60 37.50 37.60 37.35 37.85 1,066,436 40,005,458 37.513 16.18 16.14 16.18 16.07 16.29 2,478,146 16.143 0.40%
2019-09-17 0 37.45 37.40 37.45 37.30 37.70 1,058,350 39,565,862 37.385 16.12 16.09 16.12 16.05 16.22 2,459,356 16.088 -0.27%
2019-09-16 0 37.55 37.45 37.55 37.20 38.05 1,505,689 56,497,431 37.523 16.16 16.12 16.16 16.01 16.37 3,498,866 16.147 -0.13%
2019-09-13 0 37.60 37.55 37.60 36.95 37.70 363,432 13,598,158 37.416 16.18 16.16 16.18 15.90 16.22 844,530 16.101 1.21%
2019-09-12 0 37.15 37.15 37.35 36.35 37.45 1,033,400 38,278,460 37.041 15.99 15.99 16.07 15.64 16.12 2,401,378 15.940 0.95%
2019-09-11 0 36.80 36.75 36.80 36.45 38.25 1,072,700 39,599,980 36.916 15.84 15.81 15.84 15.69 16.46 2,492,702 15.886 -2.90%
2019-09-10 0 37.90 37.75 37.90 37.00 37.95 1,654,000 62,073,775 37.530 16.31 16.25 16.31 15.92 16.33 3,843,506 16.150 2.02%
2019-09-09 0 37.15 37.15 37.20 37.00 38.30 1,971,800 73,761,782 37.408 15.99 15.99 16.01 15.92 16.48 4,581,998 16.098 -1.98%
2019-09-06 0 37.90 37.90 38.00 37.65 38.75 1,793,400 68,208,485 38.033 16.31 16.31 16.35 16.20 16.68 4,167,439 16.367 -1.43%
2019-09-05 0 38.45 38.40 38.45 37.45 38.60 1,905,200 72,681,630 38.149 16.55 16.52 16.55 16.12 16.61 4,427,236 16.417 1.85%
2019-09-04 0 37.75 37.70 37.75 37.60 38.80 2,166,615 82,427,601 38.044 16.25 16.22 16.25 16.18 16.70 5,034,702 16.372 -0.26%
2019-09-03 0 37.85 37.85 37.90 37.45 38.15 1,250,400 47,252,550 37.790 16.29 16.29 16.31 16.12 16.42 2,905,635 16.262 -0.13%
2019-09-02 0 37.90 37.90 37.95 37.05 38.45 1,021,000 38,786,280 37.989 16.31 16.31 16.33 15.94 16.55 2,372,563 16.348 1.20%
2019-08-30 0 37.45 37.40 37.45 37.15 38.30 1,297,260 48,874,268 37.675 16.12 16.09 16.12 15.99 16.48 3,014,526 16.213 -1.06%
2019-08-29 0 37.85 37.85 37.90 37.30 38.25 2,338,000 88,409,215 37.814 16.29 16.29 16.31 16.05 16.46 5,432,961 16.273 -0.39%
2019-08-28 0 38.00 37.95 38.00 37.80 38.85 2,162,200 82,496,090 38.154 16.35 16.33 16.35 16.27 16.72 5,024,443 16.419 -0.52%
2019-08-27 0 38.20 38.15 38.20 38.10 40.00 2,453,954 95,430,697 38.889 16.44 16.42 16.44 16.40 17.21 5,702,411 16.735 -3.29%
2019-08-26 0 39.50 39.45 39.50 37.75 40.00 4,084,230 159,793,033 39.124 17.00 16.98 17.00 16.25 17.21 9,490,788 16.837 1.28%
2019-08-23 0 39.00 38.95 39.00 38.00 40.50 4,780,000 188,489,060 39.433 16.78 16.76 16.78 16.35 17.43 11,107,593 16.969 2.90%
2019-08-22 0 37.90 37.90 38.00 37.55 41.45 4,283,836 165,349,774 38.599 16.31 16.31 16.35 16.16 17.84 9,954,625 16.610 -5.60%
2019-08-21 0 40.15 40.15 40.20 39.70 40.55 2,139,726 85,813,930 40.105 17.28 17.28 17.30 17.08 17.45 4,972,219 17.259 0.63%
2019-08-20 0 39.90 39.85 39.90 38.45 40.10 1,348,300 53,124,685 39.401 17.17 17.15 17.17 16.55 17.26 3,133,131 16.956 3.77%
2019-08-19 0 38.45 38.45 38.50 37.55 38.45 766,842 29,283,973 38.188 16.55 16.55 16.57 16.16 16.55 1,781,960 16.434 3.22%
2019-08-16 0 37.25 37.25 37.30 36.00 37.75 1,536,400 56,696,640 36.902 16.03 16.03 16.05 15.49 16.25 3,570,231 15.880 3.33%
2019-08-15 0 36.05 36.00 36.05 35.50 36.75 1,315,400 47,420,938 36.051 15.51 15.49 15.51 15.28 15.81 3,056,679 15.514 -0.14%
2019-08-14 0 36.10 36.10 36.15 35.95 37.20 1,869,439 68,120,355 36.439 15.54 15.54 15.56 15.47 16.01 4,344,136 15.681 -1.77%
2019-08-13 0 36.75 36.75 36.80 36.70 37.85 1,321,000 48,930,500 37.041 15.81 15.81 15.84 15.79 16.29 3,069,693 15.940 -1.87%
2019-08-12 0 37.45 37.45 37.60 37.15 37.95 486,800 18,336,790 37.668 16.12 16.12 16.18 15.99 16.33 1,131,208 16.210 0.94%
2019-08-09 0 37.10 37.10 37.15 37.05 37.65 1,227,058 45,822,560 37.343 15.97 15.97 15.99 15.94 16.20 2,851,394 16.070 -1.20%
2019-08-08 0 37.55 37.45 37.55 36.90 37.85 756,600 28,273,835 37.370 16.16 16.12 16.16 15.88 16.29 1,758,160 16.081 1.21%
2019-08-07 0 37.10 37.10 37.20 36.55 37.85 1,504,701 56,168,247 37.329 15.97 15.97 16.01 15.73 16.29 3,496,570 16.064 1.09%
2019-08-06 0 36.70 36.70 36.75 35.65 37.05 2,039,677 74,263,888 36.410 15.79 15.79 15.81 15.34 15.94 4,739,728 15.668 -1.48%
2019-08-05 0 37.25 37.25 37.30 36.35 37.50 1,881,672 69,556,248 36.965 16.03 16.03 16.05 15.64 16.14 4,372,562 15.907 -1.72%
2019-08-02 0 37.90 37.85 37.90 36.80 38.25 2,103,600 79,318,175 37.706 16.31 16.29 16.31 15.84 16.46 4,888,270 16.226 -1.56%
2019-08-01 0 38.50 38.50 38.55 38.30 39.60 1,930,500 74,814,340 38.754 16.57 16.57 16.59 16.48 17.04 4,486,027 16.677 -3.14%
2019-07-31 0 39.75 39.75 39.80 39.40 40.00 449,000 17,813,490 39.674 17.11 17.11 17.13 16.96 17.21 1,043,370 17.073 -0.25%
2019-07-30 0 39.85 39.85 39.95 39.40 40.75 1,591,592 63,840,819 40.111 17.15 17.15 17.19 16.96 17.54 3,698,485 17.261 0.50%
2019-07-29 0 39.65 39.60 39.65 39.10 39.80 715,800 28,288,650 39.520 17.06 17.04 17.06 16.83 17.13 1,663,350 17.007 0.25%
2019-07-26 0 39.55 39.50 39.55 38.30 40.00 1,327,915 52,766,219 39.736 17.02 17.00 17.02 16.48 17.21 3,085,761 17.100 0.64%
2019-07-25 0 39.30 39.30 39.35 38.80 40.15 2,298,515 90,812,739 39.509 16.91 16.91 16.93 16.70 17.28 5,341,207 17.002 -1.50%
2019-07-24 0 39.90 39.85 39.90 39.50 43.15 6,354,700 259,093,517 40.772 17.17 17.15 17.17 17.00 18.57 14,766,825 17.546 -7.53%
2019-07-23 0 43.15 43.15 43.20 42.25 43.45 1,930,520 83,005,254 42.996 18.57 18.57 18.59 18.18 18.70 4,486,073 18.503 1.53%
2019-07-22 0 42.50 42.50 42.65 42.35 43.65 1,530,900 65,848,225 43.013 18.29 18.29 18.35 18.22 18.78 3,557,451 18.510 -1.96%
2019-07-19 0 43.35 43.25 43.35 42.50 44.00 1,711,000 74,504,380 43.544 18.66 18.61 18.66 18.29 18.93 3,975,961 18.739 2.12%
2019-07-18 0 42.45 42.30 42.45 41.80 42.85 1,205,400 50,906,770 42.232 18.27 18.20 18.27 17.99 18.44 2,801,065 18.174 -1.28%
2019-07-17 0 43.00 43.00 43.05 41.55 43.15 1,957,600 83,631,255 42.721 18.50 18.50 18.53 17.88 18.57 4,549,001 18.385 2.02%
2019-07-16 0 42.15 42.05 42.15 41.00 42.25 1,522,817 63,794,789 41.893 18.14 18.10 18.14 17.64 18.18 3,538,668 18.028 2.43%
2019-07-15 0 41.15 41.10 41.15 39.20 41.35 3,287,600 132,150,450 40.197 17.71 17.69 17.71 16.87 17.79 7,639,607 17.298 2.88%
2019-07-12 0 40.00 39.95 40.00 39.85 41.20 990,073 39,993,857 40.395 17.21 17.19 17.21 17.15 17.73 2,300,696 17.383 -1.84%
2019-07-11 0 40.75 40.70 40.75 39.75 41.10 1,216,133 49,302,223 40.540 17.54 17.51 17.54 17.11 17.69 2,826,006 17.446 2.64%
2019-07-10 0 39.70 39.70 39.75 39.30 40.65 1,078,600 43,069,310 39.931 17.08 17.08 17.11 16.91 17.49 2,506,412 17.184 -0.63%
2019-07-09 0 39.95 39.80 39.95 39.10 40.80 1,424,314 56,794,190 39.875 17.19 17.13 17.19 16.83 17.56 3,309,770 17.160 0.00%
2019-07-08 0 39.95 39.95 40.00 39.80 41.20 2,254,400 90,556,735 40.169 17.19 17.19 17.21 17.13 17.73 5,238,694 17.286 -3.15%
2019-07-05 0 41.25 41.15 41.25 40.45 41.25 1,570,000 64,240,070 40.917 17.75 17.71 17.75 17.41 17.75 3,648,310 17.608 0.24%
2019-07-04 0 41.15 41.15 41.20 40.55 43.30 2,032,800 84,034,607 41.339 17.71 17.71 17.73 17.45 18.63 4,723,748 17.790 -1.79%
2019-07-03 0 41.90 41.85 41.90 38.80 41.90 2,971,400 121,697,960 40.956 18.03 18.01 18.03 16.70 18.03 6,904,833 17.625 7.30%
2019-07-02 0 39.05 39.00 39.05 38.25 39.50 3,044,640 118,652,222 38.971 16.80 16.78 16.80 16.46 17.00 7,075,026 16.771 0.00%
2019-06-28 0 39.05 38.85 39.05 38.60 39.35 865,450 33,670,990 38.906 16.80 16.72 16.80 16.61 16.93 2,011,102 16.743 0.51%
2019-06-27 0 38.85 38.85 39.00 38.15 39.15 1,255,600 48,717,595 38.800 16.72 16.72 16.78 16.42 16.85 2,917,718 16.697 -0.26%
2019-06-26 0 38.95 38.90 38.95 37.50 38.95 1,263,800 48,537,135 38.406 16.76 16.74 16.76 16.14 16.76 2,936,773 16.527 3.73%
2019-06-25 0 37.55 37.50 37.55 37.45 38.15 1,056,800 39,872,805 37.730 16.16 16.14 16.16 16.12 16.42 2,455,754 16.236 -1.18%
2019-06-24 0 38.00 37.90 38.00 37.35 38.55 998,398 37,937,152 37.998 16.35 16.31 16.35 16.07 16.59 2,320,042 16.352 0.00%
2019-06-21 0 38.00 37.95 38.00 37.65 38.50 1,765,799 67,009,914 37.949 16.35 16.33 16.35 16.20 16.57 4,103,301 16.331 -0.91%
2019-06-20 0 38.35 38.35 38.40 36.65 38.85 3,651,000 138,509,650 37.938 16.50 16.50 16.52 15.77 16.72 8,484,063 16.326 4.50%
2019-06-19 0 36.70 36.70 36.80 36.55 37.20 990,800 36,568,826 36.908 15.79 15.79 15.84 15.73 16.01 2,302,386 15.883 0.82%
2019-06-18 0 36.40 36.35 36.40 35.70 36.40 948,200 34,250,875 36.122 15.66 15.64 15.66 15.36 15.66 2,203,393 15.545 1.25%
2019-06-17 0 35.95 35.85 35.95 35.50 36.40 1,104,200 39,546,795 35.815 15.47 15.43 15.47 15.28 15.66 2,565,900 15.412 -0.55%
2019-06-14 0 36.15 36.00 36.15 35.80 36.70 411,500 14,851,475 36.091 15.56 15.49 15.56 15.41 15.79 956,229 15.531 -1.50%
2019-06-13 0 36.70 36.55 36.70 36.45 36.90 1,168,000 42,863,456 36.698 15.79 15.73 15.79 15.69 15.88 2,714,157 15.793 0.27%
2019-06-12 0 36.60 36.55 36.60 35.90 36.80 995,400 36,320,530 36.488 15.75 15.73 15.75 15.45 15.84 2,313,075 15.702 0.55%
2019-06-11 0 36.40 36.20 36.40 35.45 36.85 963,522 35,045,632 36.372 15.66 15.58 15.66 15.26 15.86 2,238,998 15.652 1.77%
2019-06-10 0 36.45 36.35 36.45 35.35 37.10 2,301,507 83,427,269 36.249 15.39 15.35 15.39 14.93 15.67 5,450,287 15.307 2.39%
2019-06-06 0 35.60 35.45 35.60 35.20 36.70 2,042,833 73,140,278 35.803 15.03 14.97 15.03 14.86 15.50 4,837,711 15.119 -2.33%
2019-06-05 0 36.45 36.40 36.45 36.25 37.85 2,070,600 76,380,200 36.888 15.39 15.37 15.39 15.31 15.98 4,903,467 15.577 -2.41%
2019-06-04 0 37.35 37.30 37.35 36.95 38.35 913,702 34,151,801 37.377 15.77 15.75 15.77 15.60 16.19 2,163,773 15.783 -2.86%
2019-06-03 0 38.45 38.20 38.45 37.50 38.70 589,000 22,390,170 38.014 16.24 16.13 16.24 15.84 16.34 1,394,834 16.052 -0.65%
2019-05-31 0 38.70 38.65 38.70 38.45 39.20 975,600 37,950,310 38.900 16.34 16.32 16.34 16.24 16.55 2,310,356 16.426 -0.77%
2019-05-30 0 39.00 38.90 39.00 38.15 39.10 1,158,511 44,852,774 38.716 16.47 16.43 16.47 16.11 16.51 2,743,514 16.349 0.00%
2019-05-29 0 39.00 39.00 39.05 38.45 39.55 740,672 28,737,461 38.799 16.47 16.47 16.49 16.24 16.70 1,754,014 16.384 -1.52%
2019-05-28 0 39.60 39.60 39.65 38.80 39.90 1,867,000 73,677,050 39.463 16.72 16.72 16.74 16.38 16.85 4,421,314 16.664 2.19%
2019-05-27 0 38.75 38.75 38.80 37.30 38.75 627,200 23,948,784 38.184 16.36 16.36 16.38 15.75 16.36 1,485,296 16.124 4.17%
2019-05-24 0 37.20 37.20 37.25 36.60 37.65 828,389 30,749,299 37.119 15.71 15.71 15.73 15.46 15.90 1,961,740 15.675 0.13%
2019-05-23 0 37.15 36.70 37.15 36.30 37.75 1,486,599 54,808,989 36.869 15.69 15.50 15.69 15.33 15.94 3,520,472 15.569 -2.24%
2019-05-22 0 38.00 37.90 38.00 37.40 38.50 1,318,800 50,019,285 37.928 16.05 16.00 16.05 15.79 16.26 3,123,101 16.016 0.53%
2019-05-21 0 37.80 37.80 37.85 37.35 38.75 1,206,554 45,973,362 38.103 15.96 15.96 15.98 15.77 16.36 2,857,287 16.090 0.53%
2019-05-20 0 37.60 37.60 37.70 36.95 38.60 1,921,200 72,177,910 37.569 15.88 15.88 15.92 15.60 16.30 4,549,668 15.864 -0.92%
2019-05-17 0 37.95 37.90 37.95 37.60 39.05 2,353,200 89,737,695 38.134 16.03 16.00 16.03 15.88 16.49 5,572,703 16.103 -2.44%
2019-05-16 0 38.90 38.80 39.00 37.00 39.40 3,097,200 120,000,025 38.745 16.43 16.38 16.47 15.62 16.64 7,334,598 16.361 4.43%
2019-05-15 0 37.25 37.20 37.25 36.70 37.85 2,124,800 79,245,600 37.296 15.73 15.71 15.73 15.50 15.98 5,031,821 15.749 1.09%
2019-05-14 0 36.85 36.85 36.95 36.00 37.40 1,846,000 67,463,175 36.546 15.56 15.56 15.60 15.20 15.79 4,371,584 15.432 -1.86%
2019-05-10 0 37.55 37.50 37.55 36.25 37.85 2,209,100 82,227,850 37.222 15.86 15.84 15.86 15.31 15.98 5,231,455 15.718 3.16%
2019-05-09 0 36.40 36.35 36.40 35.85 37.10 1,767,600 64,209,067 36.326 15.37 15.35 15.37 15.14 15.67 4,185,921 15.339 -1.75%
2019-05-08 0 37.05 36.95 37.05 35.25 37.45 2,378,600 87,539,502 36.803 15.65 15.60 15.65 14.89 15.81 5,632,854 15.541 1.37%
2019-05-07 0 36.55 36.45 36.55 35.85 37.05 3,442,400 125,546,593 36.471 15.43 15.39 15.43 15.14 15.65 8,152,080 15.401 0.69%
2019-05-06 0 36.30 36.30 36.40 33.10 37.05 3,130,917 113,780,643 36.341 15.33 15.33 15.37 13.98 15.65 7,414,445 15.346 -5.47%
2019-05-03 0 38.40 38.40 38.50 37.10 38.50 1,331,000 50,464,828 37.915 16.22 16.22 16.26 15.67 16.26 3,151,992 16.010 1.32%
2019-05-02 0 37.90 37.90 38.00 37.70 39.05 1,264,600 48,057,656 38.002 16.00 16.00 16.05 15.92 16.49 2,994,748 16.047 -2.45%
2019-04-30 0 38.85 38.75 38.85 37.45 39.15 1,967,200 75,465,686 38.362 16.41 16.36 16.41 15.81 16.53 4,658,602 16.199 0.91%
2019-04-29 0 38.50 38.40 38.50 38.30 42.55 3,986,154 157,825,683 39.594 16.26 16.22 16.26 16.17 17.97 9,439,764 16.719 -3.75%
2019-04-26 0 40.00 40.00 40.05 39.35 40.45 3,475,200 138,994,160 39.996 16.89 16.89 16.91 16.62 17.08 8,229,755 16.889 -0.50%
2019-04-25 0 40.20 40.20 40.25 38.95 40.75 4,153,200 166,498,725 40.089 16.98 16.98 17.00 16.45 17.21 9,835,352 16.929 2.29%
2019-04-24 0 39.30 39.30 39.40 38.55 39.75 2,818,000 110,194,623 39.104 16.60 16.60 16.64 16.28 16.79 6,673,414 16.512 1.16%
2019-04-23 0 38.85 38.80 38.85 38.55 39.50 3,344,940 130,483,828 39.009 16.41 16.38 16.41 16.28 16.68 7,921,281 16.473 0.39%
2019-04-18 0 38.70 38.65 38.70 38.55 39.30 2,628,800 102,616,560 39.036 16.34 16.32 16.34 16.28 16.60 6,225,362 16.484 -0.64%
2019-04-17 0 38.95 38.95 39.05 38.35 39.20 1,886,600 73,323,220 38.865 16.45 16.45 16.49 16.19 16.55 4,467,730 16.412 -0.13%
2019-04-16 0 39.00 39.00 39.05 38.20 39.40 1,951,800 75,945,708 38.911 16.47 16.47 16.49 16.13 16.64 4,622,133 16.431 -0.51%
2019-04-15 0 39.20 39.20 39.25 39.05 40.20 3,624,000 144,350,514 39.832 16.55 16.55 16.57 16.49 16.98 8,582,134 16.820 -0.63%
2019-04-12 0 39.45 39.45 39.50 38.70 39.55 2,637,000 103,184,645 39.130 16.66 16.66 16.68 16.34 16.70 6,244,781 16.523 1.41%
2019-04-11 0 38.90 38.90 39.00 38.45 41.40 3,708,000 146,692,164 39.561 16.43 16.43 16.47 16.24 17.48 8,781,057 16.706 -2.75%
2019-04-10 0 40.00 39.90 40.00 39.15 40.70 3,118,767 123,924,428 39.735 16.89 16.85 16.89 16.53 17.19 7,385,672 16.779 -1.48%
2019-04-09 0 40.60 40.60 40.65 38.25 40.85 3,409,200 136,989,587 40.182 17.14 17.14 17.17 16.15 17.25 8,073,457 16.968 3.31%
2019-04-08 0 39.30 39.25 39.30 37.70 40.45 6,459,800 251,670,243 38.959 16.60 16.57 16.60 15.92 17.08 15,297,701 16.452 -0.13%
2019-04-04 0 39.35 39.25 39.35 37.65 39.50 2,942,800 113,731,824 38.648 16.62 16.57 16.62 15.90 16.68 6,968,958 16.320 3.15%
2019-04-03 0 38.15 38.10 38.15 37.40 38.85 4,187,600 159,127,909 38.000 16.11 16.09 16.11 15.79 16.41 9,916,816 16.046 -1.17%
2019-04-02 0 38.60 38.55 38.60 35.65 38.65 13,180,400 489,910,291 37.170 16.30 16.28 16.30 15.05 16.32 31,213,012 15.696 9.66%
2019-04-01 0 35.20 35.15 35.20 34.35 36.40 8,014,636 284,256,783 35.467 14.86 14.84 14.86 14.51 15.37 18,979,767 14.977 3.53%
2019-03-29 0 34.00 34.00 34.10 33.60 34.75 1,418,600 48,344,513 34.079 14.36 14.36 14.40 14.19 14.67 3,359,441 14.391 -1.02%
2019-03-28 0 34.35 34.35 34.40 33.90 34.75 2,148,648 73,871,964 34.381 14.51 14.51 14.53 14.32 14.67 5,088,296 14.518 0.15%
2019-03-27 0 34.30 34.30 34.45 33.60 34.70 1,740,000 59,741,355 34.334 14.48 14.48 14.55 14.19 14.65 4,120,561 14.498 2.69%
2019-03-26 0 33.40 33.40 33.50 33.25 34.50 1,453,840 48,705,869 33.502 14.10 14.10 14.15 14.04 14.57 3,442,894 14.147 -1.18%
2019-03-25 0 33.80 33.75 33.80 33.60 34.60 2,104,800 71,479,230 33.960 14.27 14.25 14.27 14.19 14.61 4,984,458 14.340 -2.31%
2019-03-22 0 34.60 34.55 34.60 33.85 35.05 1,375,200 47,090,405 34.243 14.61 14.59 14.61 14.29 14.80 3,256,664 14.460 -0.86%
2019-03-21 0 34.90 34.90 34.95 34.70 35.65 2,038,772 71,317,498 34.981 14.74 14.74 14.76 14.65 15.05 4,828,094 14.771 -2.38%
2019-03-20 0 35.75 35.70 35.75 35.10 36.30 1,896,247 68,041,787 35.882 15.10 15.08 15.10 14.82 15.33 4,490,575 15.152 0.56%
2019-03-19 0 35.55 35.55 35.60 35.35 36.00 718,400 25,674,071 35.738 15.01 15.01 15.03 14.93 15.20 1,701,271 15.091 -0.70%
2019-03-18 0 35.80 35.75 35.80 34.75 35.85 2,208,400 78,045,748 35.340 15.12 15.10 15.12 14.67 15.14 5,229,797 14.923 2.14%
2019-03-15 0 35.05 34.95 35.05 34.10 35.60 1,895,600 66,545,963 35.106 14.80 14.76 14.80 14.40 15.03 4,489,043 14.824 1.89%
2019-03-14 0 34.40 34.35 34.40 34.05 35.45 1,760,800 60,979,440 34.632 14.53 14.51 14.53 14.38 14.97 4,169,818 14.624 -1.01%
2019-03-13 0 34.75 34.70 34.75 34.40 35.85 1,574,600 54,856,670 34.839 14.67 14.65 14.67 14.53 15.14 3,728,871 14.711 -3.47%
2019-03-12 0 36.00 36.00 36.05 34.50 36.30 2,473,429 87,751,500 35.478 15.20 15.20 15.22 14.57 15.33 5,857,422 14.981 2.42%
2019-03-11 0 35.15 35.10 35.15 33.15 35.50 1,424,600 49,406,979 34.681 14.84 14.82 14.84 14.00 14.99 3,373,650 14.645 4.61%
2019-03-08 0 33.60 33.60 33.65 33.00 34.25 1,337,641 45,079,655 33.701 14.19 14.19 14.21 13.93 14.46 3,167,719 14.231 -1.03%
2019-03-07 0 33.95 33.90 33.95 33.85 35.00 738,400 25,253,671 34.201 14.34 14.32 14.34 14.29 14.78 1,748,633 14.442 -3.00%
2019-03-06 0 35.00 34.90 35.00 34.80 35.85 1,553,700 54,913,239 35.344 14.78 14.74 14.78 14.70 15.14 3,679,377 14.925 0.29%
2019-03-05 0 34.90 34.85 34.90 34.10 35.20 2,117,750 73,640,405 34.773 14.74 14.72 14.74 14.40 14.86 5,015,125 14.684 1.60%
2019-03-04 0 34.35 34.30 34.45 34.25 36.15 2,258,442 79,129,432 35.037 14.51 14.48 14.55 14.46 15.27 5,348,303 14.795 -2.97%
2019-03-01 0 35.40 35.35 35.40 33.40 35.50 2,183,845 75,939,844 34.774 14.95 14.93 14.95 14.10 14.99 5,171,647 14.684 5.67%
2019-02-28 0 33.50 33.50 33.55 33.15 33.90 1,250,282 41,905,370 33.517 14.15 14.15 14.17 14.00 14.32 2,960,841 14.153 -0.59%
2019-02-27 0 33.70 33.55 33.70 33.25 34.50 1,456,200 49,399,030 33.923 14.23 14.17 14.23 14.04 14.57 3,448,483 14.325 -0.88%
2019-02-26 0 34.00 34.00 34.20 32.70 34.70 3,910,389 133,169,285 34.055 14.36 14.36 14.44 13.81 14.65 9,260,342 14.381 1.04%
2019-02-25 0 33.65 33.65 33.70 33.00 34.65 4,377,040 147,606,573 33.723 14.21 14.21 14.23 13.93 14.63 10,365,437 14.240 -2.46%
2019-02-22 0 34.50 34.40 34.50 33.85 34.75 2,126,000 73,133,398 34.400 14.57 14.53 14.57 14.29 14.67 5,034,662 14.526 0.58%
2019-02-21 0 34.30 34.25 34.30 32.90 34.40 2,437,600 82,782,215 33.961 14.48 14.46 14.48 13.89 14.53 5,772,574 14.341 3.63%
2019-02-20 0 33.10 33.05 33.10 32.70 34.20 4,026,480 133,825,223 33.236 13.98 13.96 13.98 13.81 14.44 9,535,262 14.035 -1.19%
2019-02-19 0 33.50 33.50 33.55 32.55 34.90 4,973,700 166,176,305 33.411 14.15 14.15 14.17 13.74 14.74 11,778,410 14.109 -2.33%
2019-02-18 0 34.30 34.25 34.30 33.85 36.45 6,546,396 226,379,954 34.581 14.48 14.46 14.48 14.29 15.39 15,502,772 14.603 -2.70%
2019-02-15 0 35.25 35.25 35.30 35.00 36.05 3,185,100 113,076,902 35.502 14.89 14.89 14.91 14.78 15.22 7,542,758 14.991 -1.54%
2019-02-14 0 35.80 35.80 35.85 35.30 36.35 2,244,648 80,482,431 35.855 15.12 15.12 15.14 14.91 15.35 5,315,637 15.141 -0.28%
2019-02-13 0 35.90 35.90 35.95 35.00 36.65 3,599,950 129,599,000 36.000 15.16 15.16 15.18 14.78 15.48 8,525,180 15.202 0.14%
2019-02-12 0 35.85 35.85 35.90 34.00 36.20 6,880,875 245,520,135 35.682 15.14 15.14 15.16 14.36 15.29 16,294,864 15.067 5.44%
2019-02-11 0 34.00 34.00 34.05 32.30 34.15 3,849,800 128,282,704 33.322 14.36 14.36 14.38 13.64 14.42 9,116,859 14.071 3.98%
2019-02-08 0 32.70 32.70 32.75 32.30 33.10 1,763,768 57,616,141 32.667 13.81 13.81 13.83 13.64 13.98 4,176,847 13.794 -0.91%
2019-02-04 0 33.00 33.00 33.10 32.20 33.10 899,457 29,522,154 32.822 13.93 13.93 13.98 13.60 13.98 2,130,039 13.860 2.33%
2019-02-01 0 32.25 32.20 32.25 31.45 32.35 1,770,972 56,754,721 32.047 13.62 13.60 13.62 13.28 13.66 4,193,907 13.533 1.57%
2019-01-31 0 31.75 31.75 31.80 31.75 33.45 3,121,135 100,560,255 32.219 13.41 13.41 13.43 13.41 14.13 7,391,280 13.605 -2.91%
2019-01-30 0 32.70 32.65 32.70 31.45 32.90 4,138,700 133,293,465 32.207 13.81 13.79 13.81 13.28 13.89 9,801,014 13.600 1.71%
2019-01-29 0 32.15 32.05 32.15 31.55 32.90 3,675,896 118,028,008 32.109 13.58 13.53 13.58 13.32 13.89 8,705,031 13.559 -1.23%
2019-01-28 0 32.55 32.55 32.70 32.55 33.70 3,074,600 101,598,365 33.044 13.74 13.74 13.81 13.74 14.23 7,281,078 13.954 -1.66%
2019-01-25 0 33.10 33.10 33.15 32.30 33.30 3,116,400 102,280,878 32.820 13.98 13.98 14.00 13.64 14.06 7,380,067 13.859 0.91%
2019-01-24 0 32.80 32.75 32.80 32.15 33.15 2,298,000 74,822,590 32.560 13.85 13.83 13.85 13.58 14.00 5,441,982 13.749 0.31%
2019-01-23 0 32.70 32.70 32.75 32.35 33.55 1,872,837 61,628,218 32.906 13.81 13.81 13.83 13.66 14.17 4,435,137 13.895 -1.06%
2019-01-22 0 33.05 33.00 33.05 32.80 34.80 3,393,200 113,282,050 33.385 13.96 13.93 13.96 13.85 14.70 8,035,567 14.098 -5.16%
2019-01-21 0 34.85 34.80 34.85 34.10 35.25 3,257,000 113,223,762 34.763 14.72 14.70 14.72 14.40 14.89 7,713,027 14.680 1.46%
2019-01-18 0 34.35 34.35 34.40 33.00 34.45 2,973,200 101,050,404 33.987 14.51 14.51 14.53 13.93 14.55 7,040,949 14.352 3.46%
2019-01-17 0 33.20 33.20 33.25 32.30 35.15 3,552,000 120,527,308 33.932 14.02 14.02 14.04 13.64 14.84 8,411,628 14.329 0.45%
2019-01-16 0 33.05 33.05 33.10 32.10 33.75 2,646,000 87,415,320 33.037 13.96 13.96 13.98 13.55 14.25 6,266,094 13.951 0.92%
2019-01-15 0 32.75 32.75 32.80 32.45 34.20 3,411,000 114,031,024 33.430 13.83 13.83 13.85 13.70 14.44 8,077,720 14.117 -2.09%
2019-01-14 0 33.45 33.35 33.45 32.45 33.70 2,013,400 66,772,050 33.164 14.13 14.08 14.13 13.70 14.23 4,768,010 14.004 3.08%
2019-01-11 0 32.45 32.45 32.50 31.50 33.10 2,313,200 74,532,175 32.220 13.70 13.70 13.72 13.30 13.98 5,477,978 13.606 0.15%
2019-01-10 0 32.40 32.40 32.50 29.75 32.50 3,140,000 99,170,910 31.583 13.68 13.68 13.72 12.56 13.72 7,435,955 13.337 7.64%
2019-01-09 0 30.10 30.05 30.10 29.60 30.80 3,746,800 112,604,240 30.053 12.71 12.69 12.71 12.50 13.01 8,872,941 12.691 1.69%
2019-01-08 0 29.60 29.60 29.65 28.30 29.75 2,801,380 81,308,998 29.025 12.50 12.50 12.52 11.95 12.56 6,634,056 12.256 3.32%
2019-01-07 0 28.65 28.60 28.65 27.20 29.80 1,946,200 55,390,540 28.461 12.10 12.08 12.10 11.49 12.58 4,608,871 12.018 6.31%
2019-01-04 0 26.95 26.95 27.10 26.40 27.25 1,563,896 41,937,255 26.816 11.38 11.38 11.44 11.15 11.51 3,703,522 11.324 -0.55%
2019-01-03 0 27.10 27.10 27.15 25.85 27.10 2,819,400 74,957,390 26.586 11.44 11.44 11.46 10.92 11.44 6,676,729 11.227 2.26%
2019-01-02 0 26.50 26.35 26.50 25.90 26.50 1,403,376 36,873,504 26.275 11.19 11.13 11.19 10.94 11.19 3,323,389 11.095 1.53%
2018-12-31 0 26.10 26.10 26.15 25.95 26.45 772,000 20,132,735 26.079 11.02 11.02 11.04 10.96 11.17 1,828,203 11.012 0.38%
2018-12-28 0 26.00 25.95 26.00 25.75 26.45 562,600 14,613,800 25.976 10.98 10.96 10.98 10.87 11.17 1,332,315 10.969 0.19%
2018-12-27 0 25.95 25.95 26.00 25.95 27.60 2,065,016 54,270,382 26.281 10.96 10.96 10.98 10.96 11.65 4,890,244 11.098 -3.71%
2018-12-24 0 26.95 26.85 26.95 26.20 26.95 712,200 18,964,600 26.628 11.38 11.34 11.38 11.06 11.38 1,686,588 11.244 1.32%
2018-12-21 0 26.60 26.60 26.65 26.25 27.05 3,596,600 95,908,795 26.667 11.23 11.23 11.25 11.08 11.42 8,517,247 11.261 -1.85%
2018-12-20 0 27.10 27.10 27.20 25.95 27.10 4,236,923 112,306,490 26.507 11.44 11.44 11.49 10.96 11.44 10,033,620 11.193 -0.37%
2018-12-19 0 27.20 27.20 27.25 26.10 27.20 2,088,496 55,918,290 26.774 11.49 11.49 11.51 11.02 11.49 4,945,848 11.306 1.12%
2018-12-18 0 26.90 26.90 26.95 26.50 27.60 1,529,400 40,997,050 26.806 11.36 11.36 11.38 11.19 11.65 3,621,831 11.319 -1.82%
2018-12-17 0 27.40 27.40 27.45 27.00 27.80 1,224,525 33,356,172 27.240 11.57 11.57 11.59 11.40 11.74 2,899,845 11.503 -2.14%
2018-12-14 0 28.00 28.00 28.05 26.60 28.00 2,130,872 58,314,101 27.366 11.82 11.82 11.84 11.23 11.82 5,046,200 11.556 0.54%
2018-12-13 0 27.85 27.80 27.85 27.30 27.85 683,600 18,897,030 27.643 11.76 11.74 11.76 11.53 11.76 1,618,859 11.673 1.09%
2018-12-12 0 27.55 27.55 27.60 27.00 27.70 1,193,600 32,636,410 27.343 11.63 11.63 11.65 11.40 11.70 2,826,610 11.546 0.18%
2018-12-11 0 27.50 27.35 27.50 27.20 28.15 2,170,496 59,579,135 27.450 11.61 11.55 11.61 11.49 11.89 5,140,035 11.591 -4.18%
2018-12-10 0 28.70 28.45 28.70 26.75 28.70 2,791,262 77,382,771 27.723 12.12 12.01 12.12 11.30 12.12 6,610,095 11.707 -0.17%
2018-12-07 0 28.75 28.75 28.80 28.00 29.65 3,231,496 92,063,080 28.489 12.14 12.14 12.16 11.82 12.52 7,652,630 12.030 -3.04%
2018-12-06 0 29.65 29.60 29.65 28.40 30.80 4,130,387 121,707,191 29.466 12.52 12.50 12.52 11.99 13.01 9,781,328 12.443 -2.15%
2018-12-05 0 30.30 30.30 30.35 29.65 31.00 1,501,140 45,904,451 30.580 12.79 12.79 12.82 12.52 13.09 3,554,907 12.913 -2.73%
2018-12-04 0 31.15 31.10 31.15 29.25 31.15 2,303,072 70,225,419 30.492 13.15 13.13 13.15 12.35 13.15 5,453,993 12.876 3.32%
2018-12-03 0 30.15 30.10 30.15 29.10 30.70 3,126,600 93,982,100 30.059 12.73 12.71 12.73 12.29 12.96 7,404,222 12.693 5.42%
2018-11-30 0 28.60 28.60 28.65 28.05 29.05 1,656,272 47,412,585 28.626 12.08 12.08 12.10 11.84 12.27 3,922,281 12.088 1.78%
2018-11-29 0 28.10 28.10 28.15 27.50 28.65 2,912,800 81,698,080 28.048 11.87 11.87 11.89 11.61 12.10 6,897,914 11.844 1.26%
2018-11-28 0 27.75 27.75 27.80 26.45 28.05 2,268,600 62,036,990 27.346 11.72 11.72 11.74 11.17 11.84 5,372,359 11.547 4.91%
2018-11-27 0 26.45 26.45 26.50 26.05 27.30 1,427,601 37,630,766 26.359 11.17 11.17 11.19 11.00 11.53 3,380,757 11.131 0.00%
2018-11-26 0 26.45 26.45 26.50 26.30 27.55 1,441,189 38,499,914 26.714 11.17 11.17 11.19 11.11 11.63 3,412,935 11.281 -2.04%
2018-11-23 0 27.00 27.00 27.05 26.55 27.35 1,169,600 31,405,575 26.852 11.40 11.40 11.42 11.21 11.55 2,769,775 11.339 -1.46%
2018-11-22 0 27.40 27.40 27.45 27.00 28.60 2,438,855 67,586,308 27.712 11.57 11.57 11.59 11.40 12.08 5,775,546 11.702 -0.36%
2018-11-21 0 27.50 27.45 27.50 25.50 27.50 3,164,200 84,318,232 26.648 11.61 11.59 11.61 10.77 11.61 7,493,264 11.253 7.21%
2018-11-20 0 25.65 25.65 25.70 25.30 26.80 2,569,400 66,542,545 25.898 10.83 10.83 10.85 10.68 11.32 6,084,695 10.936 -4.29%
2018-11-19 0 26.80 26.70 26.80 26.60 27.35 1,300,800 34,980,240 26.891 11.32 11.27 11.32 11.23 11.55 3,080,474 11.355 -1.47%
2018-11-16 0 27.20 27.20 27.30 27.10 27.90 1,282,513 35,164,233 27.418 11.49 11.49 11.53 11.44 11.78 3,037,168 11.578 -0.73%
2018-11-15 0 27.40 27.40 27.45 26.55 27.70 1,897,472 51,645,738 27.218 11.57 11.57 11.59 11.21 11.70 4,493,476 11.493 0.37%
2018-11-14 0 27.30 27.25 27.30 27.10 28.30 2,003,600 55,145,340 27.523 11.53 11.51 11.53 11.44 11.95 4,744,802 11.622 -3.19%
2018-11-13 0 28.20 28.20 28.30 26.85 28.40 1,929,000 53,566,995 27.769 11.91 11.91 11.95 11.34 11.99 4,568,139 11.726 2.36%
2018-11-12 0 27.55 27.55 27.60 27.30 28.10 895,943 24,634,653 27.496 11.63 11.63 11.65 11.53 11.87 2,121,717 11.611 -0.90%
2018-11-09 0 27.80 27.80 27.90 27.35 28.45 1,624,495 45,483,026 27.998 11.74 11.74 11.78 11.55 12.01 3,847,029 11.823 -2.63%
2018-11-08 0 28.55 28.55 28.60 28.30 29.90 1,124,200 32,219,090 28.660 12.06 12.06 12.08 11.95 12.63 2,662,261 12.102 -0.17%
2018-11-07 0 28.60 28.60 28.65 28.20 29.75 1,570,000 45,691,100 29.103 12.08 12.08 12.10 11.91 12.56 3,717,977 12.289 1.42%
2018-11-06 0 28.20 28.20 28.40 27.85 28.50 1,177,851 33,160,132 28.153 11.91 11.91 11.99 11.76 12.03 2,789,314 11.888 1.26%
2018-11-05 0 27.85 27.85 27.90 27.25 28.35 2,197,200 61,251,155 27.877 11.76 11.76 11.78 11.51 11.97 5,203,274 11.772 -0.18%
2018-11-02 0 27.90 27.90 27.95 27.50 28.55 3,379,500 94,316,995 27.909 11.78 11.78 11.80 11.61 12.06 8,003,124 11.785 2.95%
2018-11-01 0 27.10 27.10 27.15 26.85 27.60 2,024,838 55,012,895 27.169 11.44 11.44 11.46 11.34 11.65 4,795,097 11.473 0.93%
2018-10-31 0 26.85 26.80 26.85 26.55 27.65 3,069,428 82,859,587 26.995 11.34 11.32 11.34 11.21 11.68 7,268,830 11.399 0.56%
2018-10-30 0 26.70 26.55 26.70 24.90 27.60 8,573,800 225,321,265 26.280 11.27 11.21 11.27 10.51 11.65 20,303,945 11.097 -0.93%
2018-10-29 0 26.95 26.95 27.00 26.95 30.20 3,871,000 110,562,829 28.562 11.38 11.38 11.40 11.38 12.75 9,167,064 12.061 -10.61%
2018-10-26 0 30.15 30.15 30.20 30.10 32.05 1,812,795 55,805,420 30.784 12.73 12.73 12.75 12.71 13.53 4,292,949 12.999 -2.11%
2018-10-25 0 30.80 30.80 30.85 30.35 31.35 959,000 29,512,380 30.774 13.01 13.01 13.03 12.82 13.24 2,271,045 12.995 -2.69%
2018-10-24 0 31.65 31.50 31.65 31.45 33.30 1,358,600 43,604,373 32.095 13.36 13.30 13.36 13.28 14.06 3,217,353 13.553 -1.09%
2018-10-23 0 32.00 32.00 32.05 31.25 33.05 872,003 27,891,417 31.986 13.51 13.51 13.53 13.20 13.96 2,065,024 13.507 -3.47%
2018-10-22 0 33.15 33.10 33.15 31.15 33.15 1,407,521 45,863,499 32.585 14.00 13.98 14.00 13.15 14.00 3,333,205 13.760 8.17%
2018-10-19 0 31.10 31.10 31.40 30.40 32.05 2,357,800 73,608,785 31.219 12.94 12.94 13.07 12.65 13.34 5,666,314 12.991 1.63%
2018-10-18 0 30.60 30.55 30.60 29.55 31.55 5,318,000 161,901,107 30.444 12.73 12.71 12.73 12.30 13.13 12,780,328 12.668 2.68%
2018-10-16 0 29.80 29.70 29.80 29.30 33.00 2,180,096 65,123,882 29.872 12.40 12.36 12.40 12.19 13.73 5,239,252 12.430 0.85%
2018-10-15 0 29.55 29.55 29.60 29.45 31.25 2,497,200 74,444,666 29.811 12.30 12.30 12.32 12.25 13.00 6,001,323 12.405 -3.11%
2018-10-12 0 30.50 30.40 30.50 29.15 31.00 1,767,293 53,355,881 30.191 12.69 12.65 12.69 12.13 12.90 4,247,195 12.563 3.92%
2018-10-11 0 29.35 29.30 29.35 28.90 29.95 5,219,400 153,564,814 29.422 12.21 12.19 12.21 12.03 12.46 12,543,371 12.243 -2.17%
2018-10-10 0 30.00 30.00 30.15 30.00 31.60 2,375,610 72,595,700 30.559 12.48 12.48 12.55 12.48 13.15 5,709,115 12.716 -2.12%
2018-10-09 0 30.65 30.65 30.70 30.35 31.45 2,931,482 90,053,965 30.720 12.75 12.75 12.77 12.63 13.09 7,044,999 12.783 -0.65%
2018-10-08 0 30.85 30.85 30.90 30.60 31.85 3,350,954 104,436,081 31.166 12.84 12.84 12.86 12.73 13.25 8,053,082 12.968 0.00%
2018-10-05 0 30.85 30.75 30.85 30.25 31.90 2,043,200 62,667,455 30.671 12.84 12.80 12.84 12.59 13.27 4,910,261 12.763 -3.14%
2018-10-04 0 31.85 31.75 31.85 31.55 32.40 860,400 27,457,453 31.912 13.25 13.21 13.25 13.13 13.48 2,067,731 13.279 -0.62%
2018-10-03 0 32.05 31.95 32.05 31.80 33.45 771,800 24,913,795 32.280 13.34 13.29 13.34 13.23 13.92 1,854,806 13.432 -0.93%
2018-10-02 0 32.35 32.35 32.40 31.25 32.65 1,281,864 40,971,656 31.963 13.46 13.46 13.48 13.00 13.59 3,080,602 13.300 -0.61%
2018-09-28 0 32.55 32.50 32.55 31.05 32.95 2,164,900 68,966,030 31.857 13.54 13.52 13.54 12.92 13.71 5,202,733 13.256 -0.46%
2018-09-27 0 32.70 32.65 32.70 32.30 34.60 1,536,600 50,671,645 32.977 13.61 13.59 13.61 13.44 14.40 3,692,789 13.722 -4.11%
2018-09-26 0 34.10 34.00 34.10 32.60 34.60 2,333,800 79,601,868 34.108 14.19 14.15 14.19 13.57 14.40 5,608,637 14.193 4.12%
2018-09-24 0 32.75 32.75 32.90 31.90 33.40 1,760,400 57,665,366 32.757 13.63 13.63 13.69 13.27 13.90 4,230,630 13.630 -1.36%
2018-09-21 0 33.20 33.10 33.20 31.75 33.20 2,238,971 73,111,747 32.654 13.81 13.77 13.81 13.21 13.81 5,380,742 13.588 2.95%
2018-09-20 0 32.25 32.20 32.25 31.65 33.50 1,126,846 36,338,389 32.248 13.42 13.40 13.42 13.17 13.94 2,708,060 13.419 0.16%
2018-09-19 0 32.20 32.20 32.25 31.70 32.85 2,161,670 69,786,752 32.284 13.40 13.40 13.42 13.19 13.67 5,194,970 13.434 2.55%
2018-09-18 0 31.40 31.40 31.55 30.80 32.00 2,431,862 75,982,987 31.245 13.07 13.07 13.13 12.82 13.32 5,844,301 13.001 0.16%
2018-09-17 0 31.35 31.35 31.40 31.05 32.10 1,770,800 55,908,839 31.573 13.04 13.04 13.07 12.92 13.36 4,255,623 13.138 -0.95%
2018-09-14 0 31.65 31.50 31.65 30.70 31.90 3,760,400 118,226,710 31.440 13.17 13.11 13.17 12.77 13.27 9,037,072 13.082 1.77%
2018-09-13 0 31.10 31.10 31.15 30.20 32.95 4,568,412 142,141,936 31.114 12.94 12.94 12.96 12.57 13.71 10,978,903 12.947 -2.51%
2018-09-12 0 31.90 31.85 31.90 31.30 35.30 4,777,874 157,247,812 32.912 13.27 13.25 13.27 13.02 14.69 11,482,286 13.695 -7.00%
2018-09-11 0 34.30 34.25 34.30 34.30 35.95 2,942,800 102,832,210 34.944 14.27 14.25 14.27 14.27 14.96 7,072,198 14.540 -0.58%
2018-09-10 0 34.50 34.45 34.50 34.15 36.05 2,421,724 85,495,689 35.304 14.36 14.33 14.36 14.21 15.00 5,819,937 14.690 -1.57%
2018-09-07 0 35.05 34.80 35.00 34.35 35.50 1,140,331 39,740,766 34.850 14.58 14.48 14.56 14.29 14.77 2,740,467 14.501 0.72%
2018-09-06 0 34.80 34.55 34.85 34.00 35.70 2,078,800 72,552,150 34.901 14.48 14.38 14.50 14.15 14.86 4,995,815 14.523 -0.29%
2018-09-05 0 34.90 34.65 35.00 34.20 36.30 1,423,005 49,512,342 34.794 14.52 14.42 14.56 14.23 15.10 3,419,795 14.478 -3.59%
2018-09-04 0 36.20 36.15 36.20 35.15 36.60 2,600,700 94,140,660 36.198 15.06 15.04 15.06 14.63 15.23 6,250,056 15.062 3.87%
2018-09-03 0 34.85 34.70 34.90 34.00 37.10 1,369,000 47,937,905 35.017 14.50 14.44 14.52 14.15 15.44 3,290,009 14.571 -2.79%
2018-08-31 0 35.85 35.85 35.95 34.80 36.00 2,130,806 75,303,762 35.341 14.92 14.92 14.96 14.48 14.98 5,120,797 14.705 0.28%
2018-08-30 0 35.75 35.65 35.80 35.25 36.50 1,283,760 45,951,221 35.794 14.88 14.83 14.90 14.67 15.19 3,085,159 14.894 1.42%
2018-08-29 0 35.25 35.15 35.30 35.10 36.65 2,359,000 84,658,505 35.888 14.67 14.63 14.69 14.61 15.25 5,669,198 14.933 -2.62%
2018-08-28 0 36.20 36.05 36.10 34.90 36.80 3,820,200 137,387,035 35.963 15.06 15.00 15.02 14.52 15.31 9,180,784 14.965 2.40%
2018-08-27 0 35.35 35.30 35.45 34.35 35.85 2,409,200 84,979,565 35.273 14.71 14.69 14.75 14.29 14.92 5,789,840 14.677 2.76%
2018-08-24 0 34.40 34.30 34.40 33.40 34.70 1,026,448 35,049,554 34.146 14.31 14.27 14.31 13.90 14.44 2,466,781 14.209 1.62%
2018-08-23 0 33.85 33.75 34.05 33.00 34.75 1,684,800 57,088,650 33.885 14.09 14.04 14.17 13.73 14.46 4,048,946 14.100 1.96%
2018-08-22 0 33.20 33.00 33.20 32.45 33.55 1,768,750 58,400,242 33.018 13.81 13.73 13.81 13.50 13.96 4,250,697 13.739 0.15%
2018-08-21 0 33.15 32.95 33.10 30.50 33.35 3,948,700 126,827,288 32.119 13.79 13.71 13.77 12.69 13.88 9,489,598 13.365 7.28%
2018-08-20 0 30.90 30.90 31.05 29.50 31.35 6,040,000 184,432,834 30.535 12.86 12.86 12.92 12.28 13.04 14,515,454 12.706 5.28%
2018-08-17 0 29.35 29.50 29.55 28.55 31.65 10,751,420 322,676,267 30.012 12.21 12.28 12.30 11.88 13.17 25,838,036 12.488 -4.86%
2018-08-16 0 30.85 30.80 30.90 30.65 34.35 6,213,164 199,027,985 32.033 12.84 12.82 12.86 12.75 14.29 14,931,605 13.329 -8.46%
2018-08-15 0 33.70 33.65 33.70 32.95 37.15 5,224,010 178,451,759 34.160 14.02 14.00 14.02 13.71 15.46 12,554,450 14.214 -7.16%
2018-08-14 0 36.30 36.20 36.30 36.00 37.25 1,988,200 72,409,524 36.420 15.10 15.06 15.10 14.98 15.50 4,778,084 15.155 -1.63%
2018-08-13 0 36.90 36.85 36.90 36.45 38.30 1,921,600 71,364,345 37.138 15.35 15.33 15.35 15.17 15.94 4,618,029 15.453 -3.53%
2018-08-10 0 38.25 38.20 38.50 37.80 39.35 1,071,600 41,201,109 38.448 15.92 15.90 16.02 15.73 16.37 2,575,291 15.999 -1.54%
2018-08-09 0 38.85 38.65 38.85 38.25 39.10 1,540,814 59,902,630 38.877 16.17 16.08 16.17 15.92 16.27 3,702,916 16.177 1.70%
2018-08-08 0 38.20 38.00 38.20 37.00 38.50 1,269,800 48,166,200 37.932 15.90 15.81 15.90 15.40 16.02 3,051,610 15.784 2.41%
2018-08-07 0 37.30 37.25 37.35 35.85 37.45 1,210,000 44,469,130 36.751 15.52 15.50 15.54 14.92 15.58 2,907,897 15.293 2.05%
2018-08-06 0 36.55 36.50 36.70 36.30 38.50 1,679,800 62,202,025 37.029 15.21 15.19 15.27 15.10 16.02 4,036,930 15.408 -0.95%
2018-08-03 0 36.90 36.55 36.95 36.55 38.20 1,675,673 62,190,495 37.114 15.35 15.21 15.38 15.21 15.90 4,027,012 15.443 -1.20%
2018-08-02 0 37.35 37.25 37.45 36.60 39.30 2,136,200 79,853,600 37.381 15.54 15.50 15.58 15.23 16.35 5,133,760 15.555 -3.36%
2018-08-01 0 38.65 38.45 38.70 38.10 39.50 1,097,000 42,769,765 38.988 16.08 16.00 16.10 15.85 16.44 2,636,333 16.223 1.31%
2018-07-31 0 38.15 38.15 38.20 37.85 38.85 960,244 36,617,741 38.134 15.87 15.87 15.90 15.75 16.17 2,307,678 15.868 -1.04%
2018-07-30 0 38.55 38.50 38.70 38.05 39.45 1,065,400 41,154,781 38.629 16.04 16.02 16.10 15.83 16.42 2,560,391 16.074 -1.78%
2018-07-27 0 39.25 39.05 39.35 38.20 39.55 1,845,400 71,964,295 38.997 16.33 16.25 16.37 15.90 16.46 4,434,904 16.227 -1.38%
2018-07-26 0 39.80 39.55 39.85 39.50 40.25 918,182 36,688,917 39.958 16.56 16.46 16.58 16.44 16.75 2,206,594 16.627 0.76%
2018-07-25 0 39.50 39.45 39.50 38.80 40.40 771,230 30,546,415 39.607 16.44 16.42 16.44 16.14 16.81 1,853,436 16.481 -1.00%
2018-07-24 0 39.90 39.80 39.90 38.75 40.40 1,704,448 67,979,894 39.884 16.60 16.56 16.60 16.12 16.81 4,096,165 16.596 2.97%
2018-07-23 0 38.75 38.65 38.70 38.60 40.65 3,549,400 139,486,795 39.299 16.12 16.08 16.10 16.06 16.91 8,529,992 16.353 -4.91%
2018-07-20 0 40.75 40.75 40.80 39.20 40.90 3,020,782 121,673,552 40.279 16.96 16.96 16.98 16.31 17.02 7,259,606 16.760 2.64%
2018-07-19 0 39.70 39.70 39.75 39.60 42.40 2,709,082 109,607,109 40.459 16.52 16.52 16.54 16.48 17.64 6,510,522 16.835 -5.25%
2018-07-18 0 41.90 41.85 42.00 41.75 44.10 3,026,200 128,023,640 42.305 17.43 17.41 17.48 17.37 18.35 7,272,627 17.603 -4.34%
2018-07-17 0 43.80 43.70 43.80 43.20 44.90 764,600 33,510,265 43.827 18.23 18.18 18.23 17.98 18.68 1,837,503 18.237 -1.13%
2018-07-16 0 44.30 44.00 44.15 43.80 45.05 1,179,000 52,285,535 44.347 18.43 18.31 18.37 18.23 18.75 2,833,397 18.453 -1.34%
2018-07-13 0 44.90 44.75 44.90 43.75 45.35 2,530,000 112,697,010 44.544 18.68 18.62 18.68 18.20 18.87 6,080,149 18.535 2.86%
2018-07-12 0 43.65 43.50 43.65 40.90 44.45 2,669,629 115,905,511 43.416 18.16 18.10 18.16 17.02 18.50 6,415,708 18.066 5.43%
2018-07-11 0 41.40 41.40 41.70 40.00 42.90 2,949,400 121,488,650 41.191 17.23 17.23 17.35 16.64 17.85 7,088,059 17.140 0.00%
2018-07-10 0 41.40 41.45 41.60 41.10 48.00 7,065,467 309,496,587 43.804 17.23 17.25 17.31 17.10 19.97 16,979,877 18.227 -3.61%
2018-07-09 0 42.95 42.80 43.00 40.00 43.55 2,513,200 106,092,030 42.214 17.87 17.81 17.89 16.64 18.12 6,039,775 17.566 7.11%
2018-07-06 0 40.10 40.10 40.15 37.45 40.15 2,568,655 99,982,696 38.924 16.69 16.69 16.71 15.58 16.71 6,173,045 16.197 6.93%
2018-07-05 0 37.50 37.45 37.50 36.70 39.65 1,839,150 68,687,517 37.347 15.60 15.58 15.60 15.27 16.50 4,419,884 15.541 -2.98%
2018-07-04 0 38.65 38.40 38.70 38.15 40.40 1,731,200 68,121,550 39.349 16.08 15.98 16.10 15.87 16.81 4,160,456 16.374 -0.39%
2018-07-03 0 38.80 38.50 38.80 37.15 40.75 3,230,400 123,379,459 38.193 16.14 16.02 16.14 15.46 16.96 7,763,364 15.893 -2.76%
2018-06-29 0 39.90 39.90 40.10 38.20 40.35 3,161,378 125,162,971 39.591 16.60 16.60 16.69 15.90 16.79 7,597,489 16.474 4.45%
2018-06-28 0 38.20 38.20 38.25 37.25 39.00 2,307,208 88,153,604 38.208 15.90 15.90 15.92 15.50 16.23 5,544,730 15.899 0.53%
2018-06-27 0 38.00 38.00 38.10 37.90 40.75 2,823,855 110,260,132 39.046 15.81 15.81 15.85 15.77 16.96 6,786,347 16.247 -5.71%
2018-06-26 0 40.30 40.20 40.30 39.10 41.75 1,271,400 51,168,510 40.246 16.77 16.73 16.77 16.27 17.37 3,055,455 16.747 -0.25%
2018-06-25 0 40.40 40.50 40.55 39.30 41.65 2,228,301 89,461,174 40.148 16.81 16.85 16.87 16.35 17.33 5,355,099 16.706 -1.58%
2018-06-22 0 41.05 40.85 41.00 40.30 41.50 1,321,330 53,957,681 40.836 17.08 17.00 17.06 16.77 17.27 3,175,448 16.992 0.00%
2018-06-21 0 41.05 41.00 41.10 40.50 43.00 955,000 39,942,315 41.824 17.08 17.06 17.10 16.85 17.89 2,295,076 17.403 -2.15%
2018-06-20 0 41.95 41.90 41.95 40.30 42.85 1,265,200 52,815,470 41.745 17.46 17.43 17.46 16.77 17.83 3,040,555 17.370 2.32%
2018-06-19 0 41.00 41.00 41.05 39.80 43.25 2,376,016 98,170,909 41.317 17.06 17.06 17.08 16.56 18.00 5,710,091 17.193 -1.44%
2018-06-15 0 41.60 41.60 41.90 41.30 44.50 3,765,800 160,865,720 42.718 17.31 17.31 17.43 17.19 18.52 9,050,049 17.775 -4.48%
2018-06-14 0 43.55 43.40 43.60 43.30 44.45 2,088,400 90,997,673 43.573 18.12 18.06 18.14 18.02 18.50 5,018,886 18.131 -0.34%
2018-06-13 0 43.70 43.60 43.70 43.00 46.50 3,586,068 158,119,120 44.093 18.18 18.14 18.18 17.89 19.35 8,618,113 18.347 -3.74%
2018-06-12 0 45.40 45.35 45.55 45.00 46.80 2,046,096 93,616,782 45.754 18.89 18.87 18.95 18.72 19.47 4,917,220 19.039 -1.91%
2018-06-11 0 46.65 46.50 46.70 46.50 50.15 6,255,296 300,821,003 48.091 19.26 19.20 19.28 19.20 20.70 15,151,733 19.854 -0.74%
2018-06-08 0 47.00 46.80 46.90 45.80 48.30 5,114,458 239,374,055 46.803 19.40 19.32 19.36 18.91 19.94 12,388,367 19.322 2.62%
2018-06-07 0 45.80 45.75 46.00 43.05 46.45 4,303,665 194,331,389 45.155 18.91 18.89 18.99 17.77 19.18 10,424,444 18.642 6.76%
2018-06-06 0 42.90 42.80 42.90 42.40 43.60 2,245,800 96,519,180 42.978 17.71 17.67 17.71 17.50 18.00 5,439,832 17.743 2.14%
2018-06-05 0 42.00 42.00 42.20 41.50 42.80 2,090,000 87,647,690 41.937 17.34 17.34 17.42 17.13 17.67 5,062,450 17.313 -2.67%
2018-06-04 0 43.15 42.95 43.15 42.55 43.85 1,848,800 79,787,550 43.156 17.81 17.73 17.81 17.57 18.10 4,478,209 17.817 0.00%
2018-06-01 0 43.15 42.90 43.25 42.35 44.00 1,734,200 74,955,070 43.222 17.81 17.71 17.86 17.48 18.17 4,200,622 17.844 0.35%
2018-05-31 0 43.00 42.80 43.05 41.65 43.60 2,839,272 122,019,010 42.976 17.75 17.67 17.77 17.19 18.00 6,877,355 17.742 4.37%
2018-05-30 0 41.20 41.05 41.15 40.00 41.45 2,735,600 111,571,445 40.785 17.01 16.95 16.99 16.51 17.11 6,626,238 16.838 0.73%
2018-05-29 0 40.90 40.85 40.90 40.00 44.25 2,068,100 86,360,840 41.759 16.89 16.86 16.89 16.51 18.27 5,009,403 17.240 -6.83%
2018-05-28 0 43.90 43.80 43.90 42.65 44.45 1,756,600 77,053,168 43.865 18.12 18.08 18.12 17.61 18.35 4,254,880 18.109 1.04%
2018-05-25 0 43.45 43.30 43.40 41.10 43.80 2,089,000 90,169,235 43.164 17.94 17.88 17.92 16.97 18.08 5,060,028 17.820 3.95%
2018-05-24 0 41.80 41.60 41.80 40.50 41.80 1,265,800 52,214,020 41.250 17.26 17.17 17.26 16.72 17.26 3,066,052 17.030 0.60%
2018-05-23 0 41.55 41.25 41.65 40.85 42.30 1,047,200 43,595,258 41.630 17.15 17.03 17.19 16.86 17.46 2,536,554 17.187 0.97%
2018-05-21 0 41.15 41.00 41.20 40.85 42.70 1,944,900 81,388,658 41.847 16.99 16.93 17.01 16.86 17.63 4,710,985 17.276 -2.83%
2018-05-18 0 42.35 42.30 42.35 40.15 42.65 2,754,400 113,501,526 41.207 17.48 17.46 17.48 16.58 17.61 6,671,776 17.012 1.19%
2018-05-17 0 41.85 41.70 41.85 41.10 42.45 3,204,248 133,795,144 41.756 17.28 17.22 17.28 16.97 17.53 7,761,409 17.239 1.09%
2018-05-16 0 41.40 41.35 41.40 38.00 41.80 3,798,076 155,152,400 40.850 17.09 17.07 17.09 15.69 17.26 9,199,794 16.865 8.24%
2018-05-15 0 38.25 38.05 38.35 37.00 38.60 2,409,200 91,120,122 37.822 15.79 15.71 15.83 15.28 15.94 5,835,624 15.614 2.27%
2018-05-14 0 37.40 37.20 37.45 36.25 37.60 3,314,400 122,961,480 37.099 15.44 15.36 15.46 14.97 15.52 8,028,222 15.316 3.46%
2018-05-11 0 36.15 36.10 36.15 36.05 38.80 4,140,000 152,484,730 36.832 14.92 14.90 14.92 14.88 16.02 10,028,010 15.206 -4.87%
2018-05-10 0 38.00 37.85 38.00 37.80 38.90 874,600 33,382,925 38.169 15.69 15.63 15.69 15.61 16.06 2,118,478 15.758 0.00%
2018-05-09 0 38.00 37.85 38.00 37.25 38.45 2,504,989 94,846,055 37.863 15.69 15.63 15.69 15.38 15.87 6,067,646 15.631 -1.68%
2018-05-08 0 38.65 38.55 38.90 38.20 39.35 2,407,000 93,302,104 38.763 15.96 15.92 16.06 15.77 16.25 5,830,295 16.003 -0.77%
2018-05-07 0 38.95 38.75 39.00 37.50 39.45 2,315,800 90,089,755 38.902 16.08 16.00 16.10 15.48 16.29 5,609,388 16.061 4.14%
2018-05-04 0 37.40 37.30 37.60 36.85 38.60 1,425,739 54,075,177 37.928 15.44 15.40 15.52 15.21 15.94 3,453,460 15.658 0.94%
2018-05-03 0 37.05 36.65 37.10 36.00 37.90 2,461,000 89,842,605 36.507 15.30 15.13 15.32 14.86 15.65 5,961,095 15.071 -1.33%
2018-05-02 0 37.55 37.45 37.50 36.60 38.60 683,989 25,808,701 37.733 15.50 15.46 15.48 15.11 15.94 1,656,775 15.578 0.13%
2018-04-30 0 37.50 37.15 37.50 37.00 40.35 2,757,000 104,385,445 37.862 15.48 15.34 15.48 15.28 16.66 6,678,074 15.631 -3.35%
2018-04-27 0 38.80 38.70 38.80 37.95 39.70 1,025,000 39,748,725 38.779 16.02 15.98 16.02 15.67 16.39 2,482,780 16.010 -1.02%
2018-04-26 0 39.20 39.05 39.20 37.25 39.40 1,806,000 69,952,110 38.733 16.18 16.12 16.18 15.38 16.27 4,374,538 15.991 2.35%
2018-04-25 0 38.30 38.25 38.30 36.70 38.70 619,400 23,537,755 38.001 15.81 15.79 15.81 15.15 15.98 1,500,326 15.688 2.13%
2018-04-24 0 37.50 37.40 37.70 36.30 38.20 976,200 36,417,855 37.306 15.48 15.44 15.56 14.99 15.77 2,364,576 15.401 1.21%
2018-04-23 0 37.05 37.00 37.05 36.50 37.80 1,697,255 62,821,319 37.014 15.30 15.28 15.30 15.07 15.61 4,111,133 15.281 -0.67%
2018-04-20 0 37.30 37.25 37.45 36.90 39.60 1,056,800 39,976,850 37.828 15.40 15.38 15.46 15.23 16.35 2,559,807 15.617 -4.73%
2018-04-19 0 39.15 39.10 39.15 35.50 39.25 2,939,800 110,983,353 37.752 16.16 16.14 16.16 14.66 16.20 7,120,856 15.586 11.22%
2018-04-18 0 35.20 35.20 35.50 33.20 37.50 5,192,800 182,112,270 35.070 14.53 14.53 14.66 13.71 15.48 12,578,129 14.478 -3.56%
2018-04-17 0 36.50 36.40 36.75 36.45 38.65 2,489,989 93,125,538 37.400 15.07 15.03 15.17 15.05 15.96 6,031,313 15.440 -5.44%
2018-04-16 0 38.60 38.30 38.40 37.90 39.50 1,853,000 71,499,265 38.586 15.94 15.81 15.85 15.65 16.31 4,488,382 15.930 -0.90%
2018-04-13 0 38.95 38.90 39.00 38.60 42.85 7,677,000 307,459,279 40.049 16.08 16.06 16.10 15.94 17.69 18,595,419 16.534 -9.42%
2018-04-12 0 43.00 42.85 43.05 42.55 45.85 4,687,755 207,411,927 44.246 17.75 17.69 17.77 17.57 18.93 11,354,796 18.266 -6.22%
2018-04-11 0 45.85 45.60 45.95 45.55 47.50 3,935,200 182,713,150 46.431 18.93 18.83 18.97 18.81 19.61 9,531,939 19.169 -2.24%
2018-04-10 0 46.90 46.60 46.90 43.50 47.25 3,212,000 147,954,269 46.063 19.36 19.24 19.36 17.96 19.51 7,780,186 19.017 5.87%
2018-04-09 0 44.30 44.25 44.30 43.40 44.90 2,110,200 93,388,557 44.256 18.29 18.27 18.29 17.92 18.54 5,111,379 18.271 -1.23%
2018-04-06 0 44.85 44.85 44.95 41.60 45.05 4,160,261 181,859,185 43.713 18.52 18.52 18.56 17.17 18.60 10,077,087 18.047 8.33%
2018-04-04 0 41.40 41.40 41.45 39.75 42.40 4,063,800 168,226,410 41.396 17.09 17.09 17.11 16.41 17.50 9,843,437 17.090 2.99%
2018-04-03 0 40.20 40.20 40.25 36.20 40.75 5,795,501 224,322,439 38.706 16.60 16.60 16.62 14.94 16.82 14,038,006 15.980 11.20%
2018-03-29 0 36.15 36.10 36.35 35.95 36.75 1,346,400 48,873,885 36.300 14.92 14.90 15.01 14.84 15.17 3,261,283 14.986 -0.28%
2018-03-28 0 36.25 36.20 36.40 34.75 37.40 4,911,000 176,394,278 35.918 14.97 14.94 15.03 14.35 15.44 11,895,546 14.829 -3.85%
2018-03-27 0 37.70 37.70 37.95 37.30 40.50 2,207,800 84,103,151 38.094 15.56 15.56 15.67 15.40 16.72 5,347,788 15.727 0.27%
2018-03-26 0 37.60 37.60 37.70 36.20 38.30 2,896,418 108,063,343 37.309 15.52 15.52 15.56 14.94 15.81 7,015,775 15.403 -1.57%
2018-03-23 0 38.20 37.90 38.05 36.40 39.35 2,435,442 93,296,227 38.308 15.77 15.65 15.71 15.03 16.25 5,899,188 15.815 -1.80%
2018-03-22 0 38.90 38.85 38.90 38.65 42.00 1,958,200 78,003,060 39.834 16.06 16.04 16.06 15.96 17.34 4,743,201 16.445 -4.77%
2018-03-21 0 40.85 40.60 40.95 40.00 42.70 1,983,800 82,009,327 41.340 16.86 16.76 16.91 16.51 17.63 4,805,209 17.067 -2.97%
2018-03-20 0 42.10 42.05 42.20 41.70 44.30 2,875,710 122,787,535 42.698 17.38 17.36 17.42 17.22 18.29 6,965,616 17.628 0.12%
2018-03-19 0 42.05 41.95 42.05 39.30 42.05 1,742,038 72,377,059 41.547 17.36 17.32 17.36 16.22 17.36 4,219,608 17.153 5.39%
2018-03-16 0 39.90 39.10 39.70 38.10 40.00 7,200,324 284,557,323 39.520 16.47 16.14 16.39 15.73 16.51 17,440,803 16.316 1.92%
2018-03-15 0 39.15 39.00 39.15 38.90 40.70 3,161,600 124,972,300 39.528 16.16 16.10 16.16 16.06 16.80 7,658,106 16.319 -3.09%
2018-03-14 0 40.40 40.30 40.60 39.70 41.50 2,834,600 114,472,266 40.384 16.68 16.64 16.76 16.39 17.13 6,866,038 16.672 -4.04%
2018-03-13 0 42.10 42.00 42.10 41.50 42.80 2,170,000 91,713,199 42.264 17.38 17.34 17.38 17.13 17.67 5,256,228 17.448 1.45%
2018-03-12 0 41.50 41.30 41.50 40.50 45.40 5,520,520 229,328,698 41.541 17.13 17.05 17.13 16.72 18.74 13,371,940 17.150 -6.85%
2018-03-09 0 44.55 44.50 44.55 44.50 47.50 2,081,600 94,759,360 45.522 18.39 18.37 18.39 18.37 19.61 5,042,103 18.794 -5.61%
2018-03-08 0 47.20 47.15 47.20 46.50 47.35 2,121,129 99,663,164 46.986 19.49 19.47 19.49 19.20 19.55 5,137,851 19.398 2.28%
2018-03-07 0 46.15 46.00 46.15 45.50 48.30 1,205,986 56,446,263 46.805 19.05 18.99 19.05 18.78 19.94 2,921,169 19.323 -1.60%
2018-03-06 0 46.90 46.60 46.90 46.00 47.35 1,569,100 73,406,055 46.782 19.36 19.24 19.36 18.99 19.55 3,800,713 19.314 3.42%
2018-03-05 0 45.35 45.45 45.60 45.20 47.80 1,015,400 46,642,470 45.935 18.72 18.76 18.83 18.66 19.73 2,459,527 18.964 -0.98%
2018-03-02 0 45.80 45.60 45.80 45.40 46.30 771,521 35,313,565 45.771 18.91 18.83 18.91 18.74 19.11 1,868,797 18.896 -1.29%
2018-03-01 0 46.40 46.10 46.30 45.65 47.50 633,800 29,333,800 46.282 19.16 19.03 19.11 18.85 19.61 1,535,206 19.107 -2.01%
2018-02-28 0 47.35 48.15 48.25 45.00 48.15 1,582,800 73,004,745 46.124 19.55 19.88 19.92 18.58 19.88 3,833,897 19.042 3.16%
2018-02-27 0 45.90 45.80 45.90 45.15 47.85 928,800 42,554,863 45.817 18.95 18.91 18.95 18.64 19.75 2,249,762 18.915 -1.61%
2018-02-26 0 46.65 46.75 46.85 45.45 47.50 1,347,600 62,824,640 46.620 19.26 19.30 19.34 18.76 19.61 3,264,190 19.247 2.87%
2018-02-23 0 45.35 45.20 45.50 44.70 50.00 2,645,753 121,957,833 46.096 18.72 18.66 18.78 18.45 20.64 6,408,608 19.030 -7.45%
2018-02-22 0 49.00 48.95 49.00 47.80 50.25 953,400 46,991,815 49.289 20.23 20.21 20.23 19.73 20.75 2,309,349 20.349 0.20%
2018-02-21 0 48.90 48.85 49.00 48.35 51.60 1,784,530 88,970,627 49.857 20.19 20.17 20.23 19.96 21.30 4,322,533 20.583 -0.31%
2018-02-20 0 49.05 49.00 49.05 45.55 51.10 3,211,900 158,067,435 49.213 20.25 20.23 20.25 18.81 21.10 7,779,944 20.317 7.92%
2018-02-15 0 45.45 45.20 45.45 44.20 47.00 1,297,606 58,717,741 45.251 18.76 18.66 18.76 18.25 19.40 3,143,093 18.682 -0.11%
2018-02-14 0 45.50 45.45 45.50 45.00 46.40 1,468,800 66,932,775 45.570 18.78 18.76 18.78 18.58 19.16 3,557,764 18.813 1.11%
2018-02-13 0 45.00 44.95 45.00 44.70 47.70 3,797,120 172,692,294 45.480 18.58 18.56 18.58 18.45 19.69 9,197,478 18.776 1.93%
2018-02-12 0 44.15 44.10 44.30 42.50 46.75 3,282,600 147,644,190 44.978 18.23 18.21 18.29 17.55 19.30 7,951,195 18.569 3.88%
2018-02-09 0 42.50 42.45 42.50 40.10 44.00 4,347,000 182,013,825 41.871 17.55 17.53 17.55 16.56 18.17 10,529,411 17.286 -0.70%
2018-02-08 0 42.80 42.45 42.80 40.85 43.60 2,820,184 119,371,472 42.328 17.67 17.53 17.67 16.86 18.00 6,831,119 17.475 4.52%
2018-02-07 0 40.95 40.95 41.00 38.50 47.30 10,280,500 445,139,650 43.299 16.91 16.91 16.93 15.89 19.53 24,901,682 17.876 0.12%
2018-02-06 0 40.90 40.85 40.90 36.90 42.25 10,489,770 418,490,604 39.895 16.89 16.86 16.89 15.23 17.44 25,408,581 16.470 3.54%
2018-02-05 0 39.50 39.50 39.55 35.10 42.15 9,655,769 375,609,393 38.900 16.31 16.31 16.33 14.49 17.40 23,388,443 16.060 13.02%
2018-02-02 0 34.95 34.85 35.00 32.25 35.30 3,251,549 110,415,754 33.958 14.43 14.39 14.45 13.31 14.57 7,875,982 14.019 8.20%
2018-02-01 0 32.30 32.25 32.30 32.25 33.95 1,763,910 58,266,528 33.033 13.33 13.31 13.33 13.31 14.02 4,272,586 13.637 0.94%
2018-01-31 0 32.00 31.95 32.05 31.10 32.45 554,000 17,636,830 31.835 13.21 13.19 13.23 12.84 13.40 1,341,913 13.143 0.63%
2018-01-30 0 31.80 31.65 31.70 31.00 32.80 740,400 23,753,010 32.081 13.13 13.07 13.09 12.80 13.54 1,793,415 13.245 0.95%
2018-01-29 0 31.50 31.45 31.50 30.90 33.00 1,738,800 55,831,563 32.109 13.00 12.98 13.00 12.76 13.62 4,211,764 13.256 0.00%
2018-01-26 0 31.50 31.45 31.50 30.90 31.75 713,414 22,447,055 31.464 13.00 12.98 13.00 12.76 13.11 1,728,049 12.990 0.00%
2018-01-25 0 31.50 31.45 31.50 30.40 31.90 1,171,500 36,724,634 31.348 13.00 12.98 13.00 12.55 13.17 2,837,636 12.942 0.32%
2018-01-24 0 31.40 31.35 31.40 30.75 32.00 1,050,767 33,068,975 31.471 12.96 12.94 12.96 12.69 13.21 2,545,194 12.993 0.00%
2018-01-23 0 31.40 31.35 31.40 30.55 32.10 1,984,800 62,460,316 31.469 12.96 12.94 12.96 12.61 13.25 4,807,632 12.992 3.46%
2018-01-22 0 30.35 30.20 30.45 29.35 30.95 1,263,200 38,309,310 30.327 12.53 12.47 12.57 12.12 12.78 3,059,754 12.520 0.33%
2018-01-19 0 30.25 30.10 30.35 28.60 30.80 1,348,400 40,147,610 29.774 12.49 12.43 12.53 11.81 12.72 3,266,128 12.292 1.85%
2018-01-18 0 29.70 29.60 29.70 29.00 30.65 1,334,400 39,574,840 29.657 12.26 12.22 12.26 11.97 12.65 3,232,217 12.244 -2.46%
2018-01-17 0 30.45 30.30 30.45 29.80 31.50 1,047,800 31,881,705 30.427 12.57 12.51 12.57 12.30 13.00 2,538,007 12.562 -3.03%
2018-01-16 0 31.40 31.35 31.40 31.10 32.75 1,697,900 54,086,930 31.855 12.96 12.94 12.96 12.84 13.52 4,112,695 13.151 0.80%
2018-01-15 0 31.15 31.10 31.30 30.50 33.45 2,818,484 90,212,680 32.008 12.86 12.84 12.92 12.59 13.81 6,827,002 13.214 -0.64%
2018-01-12 0 31.35 31.15 31.45 30.70 31.50 860,521 26,697,291 31.025 12.94 12.86 12.98 12.67 13.00 2,084,375 12.808 -0.16%
2018-01-11 0 31.40 31.20 31.40 31.00 31.60 1,019,594 31,964,644 31.350 12.96 12.88 12.96 12.80 13.05 2,469,686 12.943 0.00%
2018-01-10 0 31.40 31.25 31.40 30.60 31.45 981,792 30,481,304 31.047 12.96 12.90 12.96 12.63 12.98 2,378,121 12.817 1.29%
2018-01-09 0 31.00 30.80 31.00 30.50 31.65 1,354,180 42,061,811 31.061 12.80 12.72 12.80 12.59 13.07 3,280,128 12.823 0.00%
2018-01-08 0 31.00 30.90 31.00 29.80 31.40 992,036 30,619,295 30.865 12.80 12.76 12.80 12.30 12.96 2,402,934 12.742 5.26%
2018-01-05 0 29.45 29.35 29.50 29.30 30.60 1,239,800 36,634,315 29.549 12.16 12.12 12.18 12.10 12.63 3,003,074 12.199 -2.00%
2018-01-04 0 30.05 29.90 30.10 27.30 30.15 2,450,280 71,504,307 29.182 12.41 12.34 12.43 11.27 12.45 5,935,129 12.048 8.88%
2018-01-03 0 27.60 27.50 27.60 26.95 27.75 1,113,800 30,551,965 27.430 11.39 11.35 11.39 11.13 11.46 2,697,874 11.324 1.47%
2018-01-02 0 27.20 27.15 27.25 26.60 27.90 1,210,000 33,145,580 27.393 11.23 11.21 11.25 10.98 11.52 2,930,892 11.309 -0.55%
2017-12-29 0 27.35 27.30 27.40 26.50 28.15 2,022,800 55,117,660 27.248 11.29 11.27 11.31 10.94 11.62 4,899,676 11.249 3.80%
2017-12-28 0 26.35 26.50 26.70 26.20 27.40 849,400 22,762,033 26.798 10.88 10.94 11.02 10.82 11.31 2,057,438 11.063 -2.04%
2017-12-27 0 26.90 26.85 26.90 26.60 27.65 1,241,900 33,622,710 27.074 11.11 11.08 11.11 10.98 11.42 3,008,161 11.177 -1.65%
2017-12-22 0 27.35 27.25 27.60 24.90 27.90 3,504,447 92,812,325 26.484 11.29 11.25 11.39 10.28 11.52 8,488,558 10.934 10.06%
2017-12-21 0 24.85 24.80 24.90 23.95 25.00 532,400 13,227,480 24.845 10.26 10.24 10.28 9.888 10.32 1,289,592 10.257 3.76%
2017-12-20 0 23.95 23.95 24.00 23.85 24.75 347,645 8,436,328 24.267 9.888 9.888 9.908 9.846 10.22 842,074 10.019 -2.24%
2017-12-19 0 24.50 24.50 24.65 24.45 25.00 332,800 8,235,800 24.747 10.11 10.11 10.18 10.09 10.32 806,116 10.217 -0.61%
2017-12-18 0 24.65 24.60 24.70 24.45 24.85 439,600 10,813,210 24.598 10.18 10.16 10.20 10.09 10.26 1,064,810 10.155 0.61%
2017-12-15 0 24.50 24.35 24.50 24.20 24.85 599,402 14,704,886 24.533 10.11 10.05 10.11 9.991 10.26 1,451,886 10.128 -1.01%
2017-12-14 0 24.75 24.55 24.75 23.30 25.05 1,499,972 36,932,349 24.622 10.22 10.14 10.22 9.619 10.34 3,633,269 10.165 6.22%
2017-12-13 0 23.30 23.25 23.40 23.00 23.45 572,193 13,288,024 23.223 9.619 9.599 9.661 9.495 9.681 1,385,980 9.5875 0.43%
2017-12-12 0 23.20 23.10 23.30 23.00 23.50 329,770 7,657,294 23.220 9.578 9.537 9.619 9.495 9.702 798,777 9.5863 -0.85%
2017-12-11 0 23.40 23.35 23.40 22.55 23.55 306,800 7,086,580 23.098 9.661 9.640 9.661 9.310 9.722 743,139 9.5360 2.41%
2017-12-08 0 22.85 22.80 22.90 22.15 23.25 598,600 13,667,140 22.832 9.433 9.413 9.454 9.144 9.599 1,449,944 9.4260 3.16%
2017-12-07 0 22.15 22.10 22.15 21.90 22.90 583,800 12,937,920 22.162 9.144 9.124 9.144 9.041 9.454 1,414,095 9.1493 -0.89%
2017-12-06 0 22.35 22.25 22.35 22.20 23.15 1,740,400 39,088,660 22.460 9.227 9.186 9.227 9.165 9.557 4,215,640 9.2723 -4.08%
2017-12-05 0 23.30 23.20 23.30 23.15 23.75 743,000 17,414,009 23.437 9.619 9.578 9.619 9.557 9.805 1,799,713 9.6760 -2.10%
2017-12-04 0 23.80 23.75 23.80 23.60 24.20 361,200 8,636,890 23.912 9.826 9.805 9.826 9.743 9.991 874,908 9.8718 0.63%
2017-12-01 0 23.65 23.60 23.65 23.20 23.75 898,921 21,197,665 23.581 9.764 9.743 9.764 9.578 9.805 2,177,389 9.7354 0.42%
2017-11-30 0 23.55 23.30 23.40 23.20 24.45 1,632,255 38,908,247 23.837 9.722 9.619 9.661 9.578 10.09 3,953,688 9.8410 -3.88%
2017-11-29 0 24.50 24.50 24.65 24.05 24.80 404,400 9,906,800 24.498 10.11 10.11 10.18 9.929 10.24 979,548 10.114 -0.41%
2017-11-28 0 24.60 24.50 24.60 24.20 24.95 328,000 8,031,020 24.485 10.16 10.11 10.16 9.991 10.30 794,490 10.108 -0.61%
2017-11-27 0 24.75 24.75 24.85 24.75 26.00 1,282,800 32,564,570 25.386 10.22 10.22 10.26 10.22 10.73 3,107,230 10.480 -1.59%
2017-11-24 0 25.15 25.10 25.15 23.60 25.50 841,600 20,725,910 24.627 10.38 10.36 10.38 9.743 10.53 2,038,544 10.167 6.12%
2017-11-23 0 23.70 23.70 23.75 23.70 24.60 566,400 13,693,960 24.177 9.784 9.784 9.805 9.784 10.16 1,371,948 9.9814 -2.87%
2017-11-22 0 24.40 24.35 24.40 24.25 24.70 534,600 13,048,410 24.408 10.07 10.05 10.07 10.01 10.20 1,294,921 10.077 -0.41%
2017-11-21 0 24.50 24.45 24.50 24.20 24.85 544,412 13,375,685 24.569 10.11 10.09 10.11 9.991 10.26 1,318,688 10.143 0.20%
2017-11-20 0 24.45 24.40 24.45 24.25 24.90 501,322 12,312,926 24.561 10.09 10.07 10.09 10.01 10.28 1,214,315 10.140 -0.41%
2017-11-17 0 24.55 24.55 24.65 24.55 25.25 607,000 15,058,000 24.807 10.14 10.14 10.18 10.14 10.42 1,470,290 10.242 -1.60%
2017-11-16 0 24.95 24.80 25.05 24.20 25.20 1,035,800 25,696,728 24.809 10.30 10.24 10.34 9.991 10.40 2,508,940 10.242 2.46%
2017-11-15 0 24.35 24.30 24.35 23.70 24.60 1,071,200 25,878,560 24.159 10.05 10.03 10.05 9.784 10.16 2,594,687 9.9737 -1.02%
2017-11-14 0 24.60 24.55 24.65 24.45 25.75 805,400 19,992,548 24.823 10.16 10.14 10.18 10.09 10.63 1,950,860 10.248 -0.81%
2017-11-13 0 24.80 24.70 24.80 24.35 25.60 921,800 22,722,716 24.650 10.24 10.20 10.24 10.05 10.57 2,232,807 10.177 -1.59%
2017-11-10 0 25.20 25.20 25.30 24.75 25.40 567,600 14,247,590 25.102 10.40 10.40 10.44 10.22 10.49 1,374,855 10.363 1.00%
2017-11-09 0 24.95 24.80 24.95 24.00 25.00 786,200 19,357,430 24.622 10.30 10.24 10.30 9.908 10.32 1,904,353 10.165 2.67%
2017-11-08 0 24.30 24.30 24.35 24.00 24.50 889,000 21,618,253 24.318 10.03 10.03 10.05 9.908 10.11 2,153,358 10.039 -0.61%
2017-11-07 0 24.45 24.40 24.45 23.45 24.45 1,132,200 27,348,233 24.155 10.09 10.07 10.09 9.681 10.09 2,742,443 9.9722 2.73%
2017-11-06 0 23.80 23.80 23.85 22.35 23.95 1,134,000 26,594,510 23.452 9.826 9.826 9.846 9.227 9.888 2,746,803 9.6820 5.78%
2017-11-03 0 22.50 22.45 22.50 22.05 22.55 768,000 17,244,065 22.453 9.289 9.268 9.289 9.103 9.310 1,860,269 9.2697 0.45%
2017-11-02 0 22.40 22.25 22.40 22.10 22.50 322,000 7,185,895 22.316 9.248 9.186 9.248 9.124 9.289 779,956 9.2132 -0.44%
2017-11-01 0 22.50 22.45 22.50 22.30 22.60 529,325 11,880,892 22.445 9.289 9.268 9.289 9.206 9.330 1,282,144 9.2664 0.00%
2017-10-31 0 22.50 22.45 22.50 22.20 22.70 463,800 10,395,060 22.413 9.289 9.268 9.289 9.165 9.372 1,123,428 9.2530 0.45%
2017-10-30 0 22.40 22.40 22.50 22.25 22.70 404,200 9,091,190 22.492 9.248 9.248 9.289 9.186 9.372 979,063 9.2856 0.00%
2017-10-27 0 22.40 22.30 22.40 21.85 22.50 507,800 11,282,000 22.217 9.248 9.206 9.248 9.021 9.289 1,230,006 9.1723 0.00%
2017-10-26 0 22.40 22.45 22.50 22.10 22.70 673,600 15,170,190 22.521 9.248 9.268 9.289 9.124 9.372 1,631,611 9.2977 -0.44%
2017-10-25 0 22.50 22.50 22.55 22.00 22.85 985,200 22,115,500 22.448 9.289 9.289 9.310 9.083 9.433 2,386,376 9.2674 0.22%
2017-10-24 0 22.45 22.45 22.50 22.20 22.65 1,035,000 23,288,130 22.501 9.268 9.268 9.289 9.165 9.351 2,507,003 9.2892 -0.66%
2017-10-23 0 22.60 22.55 22.70 21.75 22.85 1,186,400 26,712,660 22.516 9.330 9.310 9.372 8.979 9.433 2,873,727 9.2955 4.63%
2017-10-20 0 21.60 21.45 21.60 21.15 22.10 1,037,200 22,488,585 21.682 8.917 8.855 8.917 8.732 9.124 2,512,332 8.9513 0.93%
2017-10-19 0 21.40 21.35 21.55 21.30 22.20 1,210,753 26,036,934 21.505 8.835 8.814 8.897 8.794 9.165 2,932,716 8.8781 -2.28%
2017-10-18 0 21.90 21.75 21.90 21.45 21.95 498,720 10,833,821 21.723 9.041 8.979 9.041 8.855 9.062 1,208,012 8.9683 0.92%
2017-10-17 0 21.70 21.60 21.70 21.00 22.10 1,249,208 26,929,639 21.557 8.959 8.917 8.959 8.670 9.124 3,025,863 8.8998 3.70%
2017-10-16 0 21.40 21.40 21.50 21.10 21.80 703,880 15,105,590 21.461 8.639 8.639 8.680 8.518 8.801 1,743,568 8.6636 -0.47%
2017-10-13 0 21.50 21.45 21.60 21.00 21.55 1,074,200 22,962,615 21.377 8.680 8.659 8.720 8.478 8.700 2,660,881 8.6297 1.42%
2017-10-12 0 21.20 21.10 21.20 20.80 21.45 943,000 19,980,695 21.188 8.558 8.518 8.558 8.397 8.659 2,335,888 8.5538 0.95%
2017-10-11 0 21.00 20.95 21.00 19.94 21.25 2,001,600 41,759,475 20.863 8.478 8.458 8.478 8.050 8.579 4,958,127 8.4224 5.11%
2017-10-10 0 19.98 19.90 19.98 19.78 19.98 787,800 15,662,373 19.881 8.066 8.034 8.066 7.985 8.066 1,951,445 8.0260 1.01%
2017-10-09 0 19.78 19.78 19.80 19.60 19.92 1,166,600 23,028,012 19.739 7.985 7.985 7.993 7.913 8.042 2,889,764 7.9688 0.10%
2017-10-06 0 19.76 19.76 19.80 19.74 20.35 997,600 19,885,730 19.934 7.977 7.977 7.993 7.969 8.215 2,471,137 8.0472 -0.20%
2017-10-04 0 19.80 19.78 19.80 19.68 20.05 1,204,000 23,823,406 19.787 7.993 7.985 7.993 7.945 8.094 2,982,406 7.9880 -0.10%
2017-10-03 0 19.82 19.78 19.82 19.72 19.92 654,400 12,953,558 19.795 8.001 7.985 8.001 7.961 8.042 1,621,002 7.9911 0.10%
2017-09-29 0 19.80 19.76 19.80 19.54 19.82 1,252,283 24,719,094 19.739 7.993 7.977 7.993 7.888 8.001 3,102,007 7.9687 1.02%
2017-09-28 0 19.60 19.52 19.68 19.28 19.74 262,000 5,105,162 19.485 7.913 7.880 7.945 7.783 7.969 648,995 7.8663 0.10%
2017-09-27 0 19.58 19.50 19.58 19.40 19.66 202,200 3,944,022 19.506 7.904 7.872 7.904 7.832 7.937 500,866 7.8744 1.66%
2017-09-26 0 19.26 19.26 19.38 19.16 19.58 236,400 4,559,638 19.288 7.775 7.775 7.824 7.735 7.904 585,582 7.7865 -1.03%
2017-09-25 0 19.46 19.32 19.50 19.20 19.72 842,165 16,275,578 19.326 7.856 7.800 7.872 7.751 7.961 2,086,112 7.8019 -0.82%
2017-09-22 0 19.62 19.46 19.62 19.34 19.88 615,800 12,027,198 19.531 7.921 7.856 7.921 7.808 8.026 1,525,387 7.8847 -0.41%
2017-09-21 0 19.70 19.66 19.76 19.36 20.00 940,600 18,502,896 19.671 7.953 7.937 7.977 7.816 8.074 2,329,943 7.9414 -0.71%
2017-09-20 0 19.84 19.80 19.90 19.64 20.05 1,040,624 20,640,784 19.835 8.009 7.993 8.034 7.929 8.094 2,577,711 8.0074 0.51%
2017-09-19 0 19.74 19.64 19.76 19.42 19.88 786,800 15,508,028 19.710 7.969 7.929 7.977 7.840 8.026 1,948,968 7.9570 -0.30%
2017-09-18 0 19.80 19.66 19.80 19.36 19.90 1,260,000 24,875,506 19.743 7.993 7.937 7.993 7.816 8.034 3,121,123 7.9701 1.85%
2017-09-15 0 19.44 19.34 19.48 19.34 19.72 350,027 6,826,307 19.502 7.848 7.808 7.864 7.808 7.961 867,045 7.8731 -0.41%
2017-09-14 0 19.52 19.50 19.52 19.34 19.80 457,915 8,960,193 19.567 7.880 7.872 7.880 7.808 7.993 1,134,293 7.8994 -0.10%
2017-09-13 0 19.54 19.50 19.54 19.40 19.64 214,000 4,175,336 19.511 7.888 7.872 7.888 7.832 7.929 530,095 7.8766 0.00%
2017-09-12 0 19.54 19.40 19.54 19.38 19.80 708,200 13,789,816 19.472 7.888 7.832 7.888 7.824 7.993 1,754,269 7.8607 0.00%
2017-09-11 0 19.54 19.52 19.64 19.50 19.98 500,000 9,830,092 19.660 7.888 7.880 7.929 7.872 8.066 1,238,541 7.9368 -0.41%
2017-09-08 0 19.62 19.62 19.68 19.58 20.30 1,301,000 25,745,595 19.789 7.921 7.921 7.945 7.904 8.195 3,222,683 7.9889 -0.51%
2017-09-07 0 19.72 19.68 19.80 19.40 20.40 2,227,662 44,330,140 19.900 7.961 7.945 7.993 7.832 8.235 5,518,101 8.0336 2.18%
2017-09-06 0 19.30 19.20 19.30 19.20 19.74 493,411 9,554,712 19.365 7.791 7.751 7.791 7.751 7.969 1,222,219 7.8175 -0.62%
2017-09-05 0 19.42 19.42 19.52 19.12 19.78 1,140,200 22,314,364 19.571 7.840 7.840 7.880 7.719 7.985 2,824,369 7.9007 1.68%
2017-09-04 0 19.10 19.10 19.12 18.96 19.32 2,701,000 51,415,264 19.036 7.711 7.711 7.719 7.654 7.800 6,690,598 7.6847 0.53%
2017-09-01 0 19.00 18.98 19.00 18.92 19.28 407,600 7,791,710 19.116 7.670 7.662 7.670 7.638 7.783 1,009,658 7.7172 0.21%
2017-08-31 0 18.96 18.96 19.02 18.88 19.30 365,200 6,927,302 18.969 7.654 7.654 7.678 7.622 7.791 904,630 7.6576 -0.21%
2017-08-30 0 19.00 19.00 19.08 18.94 19.20 299,400 5,699,204 19.035 7.670 7.670 7.703 7.646 7.751 741,638 7.6846 -0.63%
2017-08-29 0 19.12 19.12 19.14 18.98 19.48 495,600 9,526,040 19.221 7.719 7.719 7.727 7.662 7.864 1,227,642 7.7596 0.53%
2017-08-28 0 19.02 19.02 19.10 19.02 19.24 477,652 9,138,007 19.131 7.678 7.678 7.711 7.678 7.767 1,183,183 7.7232 -0.63%
2017-08-25 0 19.14 19.14 19.16 19.14 19.56 335,854 6,494,068 19.336 7.727 7.727 7.735 7.727 7.896 831,938 7.8060 -1.95%
2017-08-24 0 19.52 19.40 19.54 19.36 19.78 606,604 11,801,797 19.456 7.880 7.832 7.888 7.816 7.985 1,502,608 7.8542 0.10%
2017-08-22 0 19.50 19.40 19.50 19.10 19.80 902,008 17,579,309 19.489 7.872 7.832 7.872 7.711 7.993 2,234,348 7.8678 1.56%
2017-08-21 0 19.20 19.10 19.20 18.80 19.22 1,083,600 20,647,004 19.054 7.751 7.711 7.751 7.590 7.759 2,684,166 7.6921 0.73%
2017-08-18 0 19.06 19.06 19.12 18.92 19.36 915,563 17,489,477 19.102 7.695 7.695 7.719 7.638 7.816 2,267,924 7.7117 -1.24%
2017-08-17 0 19.30 19.28 19.40 19.10 19.40 258,000 4,964,976 19.244 7.791 7.783 7.832 7.711 7.832 639,087 7.7689 0.52%
2017-08-16 0 19.20 19.18 19.26 19.04 19.34 346,044 6,648,968 19.214 7.751 7.743 7.775 7.686 7.808 857,179 7.7568 1.05%
2017-08-15 0 19.00 19.00 19.06 18.86 19.28 399,800 7,634,872 19.097 7.670 7.670 7.695 7.614 7.783 990,337 7.7094 0.64%
2017-08-14 0 18.88 18.88 18.92 18.68 19.00 353,400 6,653,560 18.827 7.622 7.622 7.638 7.541 7.670 875,401 7.6006 -0.11%
2017-08-11 0 18.90 18.90 19.04 18.64 19.06 782,400 14,784,556 18.896 7.630 7.630 7.686 7.525 7.695 1,938,069 7.6285 -0.63%
2017-08-10 0 19.02 19.02 19.10 18.78 19.50 647,400 12,338,812 19.059 7.678 7.678 7.711 7.582 7.872 1,603,663 7.6941 -2.46%
2017-08-09 0 19.50 19.50 19.52 19.38 19.60 484,200 9,431,534 19.479 7.872 7.872 7.880 7.824 7.913 1,199,403 7.8635 -0.51%
2017-08-08 0 19.60 19.56 19.62 19.20 19.80 492,200 9,646,364 19.599 7.913 7.896 7.921 7.751 7.993 1,219,220 7.9119 1.98%
2017-08-07 0 19.22 19.10 19.22 19.10 19.54 400,563 7,741,770 19.327 7.759 7.711 7.759 7.711 7.888 992,227 7.8024 0.21%
2017-08-04 0 19.18 19.16 19.18 19.10 19.24 241,080 4,624,972 19.184 7.743 7.735 7.743 7.711 7.767 597,175 7.7448 0.42%
2017-08-03 0 19.10 19.10 19.12 18.52 19.12 916,049 17,353,639 18.944 7.711 7.711 7.719 7.477 7.719 2,269,128 7.6477 0.21%
2017-08-02 0 19.06 19.04 19.10 18.80 19.18 233,800 4,450,260 19.035 7.695 7.686 7.711 7.590 7.743 579,142 7.6842 0.00%
2017-08-01 0 19.06 18.96 19.08 18.86 19.36 424,431 8,100,065 19.085 7.695 7.654 7.703 7.614 7.816 1,051,350 7.7044 -0.73%
2017-07-31 0 19.20 19.12 19.20 19.04 19.50 317,280 6,101,401 19.230 7.751 7.719 7.751 7.686 7.872 785,928 7.7633 0.42%
2017-07-28 0 19.12 19.12 19.20 19.12 19.50 212,800 4,100,676 19.270 7.719 7.719 7.751 7.719 7.872 527,123 7.7794 -1.34%
2017-07-27 0 19.38 19.36 19.40 19.22 19.76 216,284 4,188,820 19.367 7.824 7.816 7.832 7.759 7.977 535,753 7.8186 -1.02%
2017-07-26 0 19.58 19.46 19.58 19.46 19.72 174,529 3,425,061 19.625 7.904 7.856 7.904 7.856 7.961 432,323 7.9225 0.10%
2017-07-25 0 19.56 19.54 19.56 19.42 19.80 659,800 12,918,836 19.580 7.896 7.888 7.896 7.840 7.993 1,634,379 7.9044 -0.41%
2017-07-24 0 19.64 19.48 19.70 19.48 20.10 700,966 13,874,322 19.793 7.929 7.864 7.953 7.864 8.114 1,736,350 7.9905 -0.30%
2017-07-21 0 19.70 19.64 19.70 19.50 20.10 390,800 7,733,528 19.789 7.953 7.929 7.953 7.872 8.114 968,044 7.9888 -0.51%
2017-07-20 0 19.80 19.78 19.80 19.54 19.90 1,833,720 36,213,502 19.749 7.993 7.985 7.993 7.888 8.034 4,542,274 7.9725 4.32%
2017-07-19 0 18.98 18.96 18.98 18.94 20.20 2,025,800 39,512,886 19.505 7.662 7.654 7.662 7.646 8.155 5,018,072 7.8741 -6.04%
2017-07-18 0 20.20 20.15 20.30 19.90 20.50 838,800 16,973,458 20.235 8.155 8.135 8.195 8.034 8.276 2,077,776 8.1691 -0.49%
2017-07-17 0 20.30 20.25 20.30 20.00 20.55 835,196 16,938,440 20.281 8.195 8.175 8.195 8.074 8.296 2,068,849 8.1874 0.00%
2017-07-14 0 20.30 20.25 20.30 20.10 20.65 1,085,755 22,076,138 20.333 8.195 8.175 8.195 8.114 8.336 2,689,504 8.2083 0.50%
2017-07-13 0 20.20 20.15 20.20 19.62 20.95 2,073,036 41,938,612 20.231 8.155 8.135 8.155 7.921 8.458 5,135,080 8.1671 1.51%
2017-07-12 0 19.90 19.88 19.98 19.62 20.30 1,405,400 28,119,578 20.008 8.034 8.026 8.066 7.921 8.195 3,481,291 8.0773 2.47%
2017-07-11 0 19.42 19.30 19.42 18.04 19.50 3,774,254 69,391,163 18.385 7.840 7.791 7.840 7.283 7.872 9,349,135 7.4222 7.29%
2017-07-10 0 18.10 18.00 18.10 17.82 18.30 218,400 3,934,804 18.017 7.307 7.267 7.307 7.194 7.388 540,995 7.2733 1.00%
2017-07-07 0 17.92 17.92 18.00 17.82 18.30 1,107,653 19,980,016 18.038 7.234 7.234 7.267 7.194 7.388 2,743,747 7.2820 -0.99%
2017-07-06 0 18.10 18.06 18.10 17.92 18.80 1,547,600 28,340,168 18.312 7.307 7.291 7.307 7.234 7.590 3,833,532 7.3927 0.56%
2017-07-05 0 18.00 17.90 18.06 17.80 18.20 1,497,800 26,975,072 18.010 7.267 7.226 7.291 7.186 7.347 3,710,173 7.2706 1.58%
2017-07-04 0 17.72 17.56 17.72 17.40 18.18 581,400 10,285,532 17.691 7.154 7.089 7.154 7.024 7.339 1,440,175 7.1419 0.11%
2017-07-03 0 17.70 17.62 17.76 16.76 18.00 1,213,800 21,392,804 17.625 7.146 7.113 7.170 6.766 7.267 3,006,682 7.1151 6.76%
2017-06-30 0 16.58 16.54 16.66 16.38 16.90 977,000 16,315,112 16.699 6.693 6.677 6.726 6.613 6.823 2,420,109 6.7415 -2.24%
2017-06-29 0 16.96 16.92 16.98 16.90 17.30 1,592,453 27,146,255 17.047 6.847 6.831 6.855 6.823 6.984 3,944,636 6.8818 -0.24%
2017-06-28 0 17.00 17.00 17.02 17.00 17.30 285,109 4,868,653 17.077 6.863 6.863 6.871 6.863 6.984 706,238 6.8938 -1.28%
2017-06-27 0 17.22 17.12 17.30 16.70 17.50 557,800 9,543,640 17.109 6.952 6.911 6.984 6.742 7.065 1,381,716 6.9071 4.36%
2017-06-26 0 16.50 16.42 16.50 16.44 16.80 4,310,552 73,697,568 17.097 6.661 6.629 6.661 6.637 6.782 10,677,589 6.9021 -1.79%
2017-06-23 0 16.80 16.78 16.80 16.66 17.00 467,380 7,864,130 16.826 6.782 6.774 6.782 6.726 6.863 1,157,738 6.7927 0.60%
2017-06-22 0 16.70 16.68 16.70 16.64 16.98 383,538 6,454,791 16.830 6.742 6.734 6.742 6.718 6.855 950,055 6.7941 -0.95%
2017-06-21 0 16.86 16.82 16.90 16.86 17.26 277,473 4,736,170 17.069 6.806 6.790 6.823 6.806 6.968 687,323 6.8907 -2.32%
2017-06-20 0 17.26 17.18 17.30 16.98 17.30 492,988 8,504,568 17.251 6.968 6.936 6.984 6.855 6.984 1,221,172 6.9643 2.86%
2017-06-19 0 17.12 17.12 17.26 17.08 17.46 840,800 14,504,344 17.251 6.774 6.774 6.829 6.758 6.909 2,124,931 6.8258 -1.95%
2017-06-16 0 17.46 17.42 17.46 17.40 17.70 207,400 3,625,760 17.482 6.909 6.893 6.909 6.885 7.004 524,156 6.9173 -1.36%
2017-06-15 0 17.70 17.62 17.70 17.52 17.80 332,200 5,870,372 17.671 7.004 6.972 7.004 6.932 7.043 839,560 6.9922 1.26%
2017-06-14 0 17.48 17.38 17.48 17.36 17.58 14,600 255,280 17.485 6.917 6.877 6.917 6.869 6.956 36,898 6.9185 -0.11%
2017-06-13 0 17.50 17.40 17.50 17.30 17.76 762,376 13,354,912 17.518 6.924 6.885 6.924 6.845 7.027 1,926,732 6.9314 0.69%
2017-06-12 0 17.38 17.36 17.38 17.38 17.98 335,000 5,875,194 17.538 6.877 6.869 6.877 6.877 7.114 846,636 6.9395 -2.80%
2017-06-09 0 17.88 17.72 17.88 17.34 17.90 230,975 4,088,747 17.702 7.075 7.012 7.075 6.861 7.083 583,737 7.0044 1.48%
2017-06-08 0 17.62 17.44 17.64 17.24 17.66 661,907 11,478,692 17.342 6.972 6.901 6.980 6.822 6.988 1,672,820 6.8619 2.20%
2017-06-07 0 17.24 17.24 17.36 17.12 17.46 179,200 3,102,872 17.315 6.822 6.822 6.869 6.774 6.909 452,887 6.8513 -0.23%
2017-06-06 0 17.28 17.22 17.28 17.22 17.48 89,600 1,549,424 17.293 6.837 6.814 6.837 6.814 6.917 226,444 6.8424 -0.23%
2017-06-05 0 17.32 17.32 17.38 17.14 17.38 336,400 5,802,286 17.248 6.853 6.853 6.877 6.782 6.877 850,175 6.8248 0.70%
2017-06-02 0 17.20 17.12 17.20 17.04 17.30 347,600 5,976,254 17.193 6.806 6.774 6.806 6.742 6.845 878,480 6.8029 0.70%
2017-06-01 0 17.08 17.00 17.14 16.92 17.18 479,042 8,142,384 16.997 6.758 6.727 6.782 6.695 6.798 1,210,670 6.7255 0.00%
2017-05-31 0 17.08 17.00 17.08 16.84 17.30 709,200 12,096,524 17.057 6.758 6.727 6.758 6.663 6.845 1,792,342 6.7490 -1.27%
2017-05-29 0 17.30 17.20 17.30 17.20 17.32 543,400 9,392,968 17.286 6.845 6.806 6.845 6.806 6.853 1,373,320 6.8396 -0.57%
2017-05-26 0 17.40 17.38 17.40 17.30 17.50 148,800 2,597,194 17.454 6.885 6.877 6.885 6.845 6.924 376,058 6.9064 0.93%
2017-05-25 0 17.24 17.20 17.24 17.14 17.26 785,400 13,510,706 17.202 6.822 6.806 6.822 6.782 6.829 1,984,920 6.8067 1.41%
2017-05-24 0 17.00 16.96 17.00 16.90 17.26 977,400 16,706,390 17.093 6.727 6.711 6.727 6.687 6.829 2,470,156 6.7633 -1.62%
2017-05-23 0 17.28 17.28 17.36 17.24 17.58 152,200 2,648,442 17.401 6.837 6.837 6.869 6.822 6.956 384,651 6.8853 -1.48%
2017-05-22 0 17.54 17.54 17.60 17.30 17.68 410,453 7,156,172 17.435 6.940 6.940 6.964 6.845 6.996 1,037,327 6.8987 0.92%
2017-05-19 0 17.38 17.36 17.38 17.24 17.48 110,200 1,918,176 17.406 6.877 6.869 6.877 6.822 6.917 278,505 6.8874 0.00%
2017-05-18 0 17.38 17.30 17.40 17.18 17.54 307,400 5,322,732 17.315 6.877 6.845 6.885 6.798 6.940 776,884 6.8514 -0.80%
2017-05-17 0 17.52 17.50 17.52 17.42 17.68 241,000 4,222,336 17.520 6.932 6.924 6.932 6.893 6.996 609,073 6.9324 0.46%
2017-05-16 0 17.44 17.44 17.52 17.36 17.68 299,000 5,224,978 17.475 6.901 6.901 6.932 6.869 6.996 755,655 6.9145 -1.36%
2017-05-15 0 17.68 17.58 17.68 17.48 17.90 40,400 713,460 17.660 6.996 6.956 6.996 6.917 7.083 102,102 6.9877 0.11%
2017-05-12 0 17.66 17.62 17.68 17.54 18.30 118,400 2,107,144 17.797 6.988 6.972 6.996 6.940 7.241 299,229 7.0419 -1.34%
2017-05-11 0 17.90 17.80 17.90 17.66 18.18 578,674 10,374,955 17.929 7.083 7.043 7.083 6.988 7.194 1,462,467 7.0941 0.34%
2017-05-10 0 17.84 17.84 17.88 17.66 17.90 245,973 4,386,021 17.831 7.059 7.059 7.075 6.988 7.083 621,641 7.0556 0.68%
2017-05-09 0 17.72 17.68 17.76 17.22 17.80 471,200 8,272,060 17.555 7.012 6.996 7.027 6.814 7.043 1,190,851 6.9463 1.37%
2017-05-08 0 17.48 17.40 17.48 17.24 17.66 525,000 9,153,904 17.436 6.917 6.885 6.917 6.822 6.988 1,326,818 6.8991 0.81%
2017-05-05 0 17.34 17.26 17.36 17.16 17.44 163,000 2,813,828 17.263 6.861 6.829 6.869 6.790 6.901 411,945 6.8306 0.23%
2017-05-04 0 17.30 17.14 17.30 17.02 17.32 385,530 6,650,665 17.251 6.845 6.782 6.845 6.735 6.853 974,340 6.8258 0.12%
2017-05-02 0 17.28 17.26 17.30 16.88 17.36 312,200 5,348,216 17.131 6.837 6.829 6.845 6.679 6.869 789,015 6.7783 2.01%
2017-04-28 0 16.94 16.90 17.00 16.82 17.26 74,653 1,274,089 17.067 6.703 6.687 6.727 6.655 6.829 188,669 6.7531 -1.51%
2017-04-27 0 17.20 17.20 17.28 17.00 17.30 15,542,000 253,754,680 16.327 6.806 6.806 6.837 6.727 6.845 39,278,875 6.4603 1.78%
2017-04-26 0 16.90 16.86 16.90 16.80 17.10 158,700 2,689,982 16.950 6.687 6.671 6.687 6.647 6.766 401,078 6.7069 0.60%
2017-04-25 0 16.80 16.70 16.84 16.70 16.96 182,344 3,061,687 16.791 6.647 6.608 6.663 6.608 6.711 460,833 6.6438 -0.94%
2017-04-24 0 16.96 16.90 17.00 16.70 17.16 547,173 9,222,985 16.856 6.711 6.687 6.727 6.608 6.790 1,382,855 6.6695 -0.93%
2017-04-21 0 17.12 17.10 17.12 16.74 17.28 415,200 7,080,068 17.052 6.774 6.766 6.774 6.624 6.837 1,049,324 6.7473 0.12%
2017-04-20 0 17.10 17.08 17.10 17.00 17.16 23,800 407,348 17.116 6.766 6.758 6.766 6.727 6.790 60,149 6.7723 -0.47%
2017-04-19 0 17.18 17.18 17.20 17.12 17.22 203,400 3,494,856 17.182 6.798 6.798 6.806 6.774 6.814 514,047 6.7987 -0.23%
2017-04-18 0 17.22 17.22 17.24 16.80 17.74 548,400 9,447,652 17.228 6.814 6.814 6.822 6.647 7.019 1,385,956 6.8167 0.58%
2017-04-13 0 17.12 17.12 17.14 16.98 17.26 449,400 7,684,316 17.099 6.774 6.774 6.782 6.719 6.829 1,135,756 6.7658 0.00%
2017-04-12 0 17.12 17.10 17.12 16.94 17.12 666,200 11,330,032 17.007 6.774 6.766 6.774 6.703 6.774 1,683,669 6.7294 1.66%
2017-04-11 0 16.84 16.82 16.84 16.80 17.06 437,000 7,399,196 16.932 6.663 6.655 6.663 6.647 6.750 1,104,418 6.6996 -0.94%
2017-04-10 0 17.00 16.98 17.00 16.94 17.02 800,000 13,592,426 16.991 6.727 6.719 6.727 6.703 6.735 2,021,818 6.7229 0.47%
2017-04-07 0 16.92 16.92 17.00 16.86 17.12 860,600 14,632,112 17.002 6.695 6.695 6.727 6.671 6.774 2,174,971 6.7275 -0.47%
2017-04-06 0 17.00 17.00 17.04 16.42 17.04 848,472 14,341,451 16.903 6.727 6.727 6.742 6.497 6.742 2,144,320 6.6881 2.66%
2017-04-05 0 16.56 16.56 16.60 16.40 16.64 147,200 2,437,287 16.558 6.553 6.553 6.568 6.489 6.584 372,015 6.5516 0.98%
2017-04-03 0 16.40 16.40 16.42 16.22 16.64 201,717 3,330,460 16.511 6.489 6.489 6.497 6.418 6.584 509,794 6.5330 -1.44%
2017-03-31 0 16.64 16.48 16.68 16.14 16.86 1,572,453 26,094,516 16.595 6.584 6.521 6.600 6.386 6.671 3,974,018 6.5663 3.23%
2017-03-30 0 16.12 16.12 16.16 16.10 16.32 1,227,200 19,817,590 16.149 6.378 6.378 6.394 6.371 6.458 3,101,469 6.3897 0.12%
2017-03-29 0 16.10 16.06 16.10 16.02 16.26 3,580,800 57,367,362 16.021 6.371 6.355 6.371 6.339 6.434 9,049,659 6.3392 0.25%
2017-03-28 0 16.06 16.04 16.06 16.00 16.18 211,400 3,391,808 16.045 6.355 6.347 6.355 6.331 6.402 534,265 6.3485 0.12%
2017-03-27 0 16.04 15.94 16.04 16.00 16.20 987,800 15,929,386 16.126 6.347 6.307 6.347 6.331 6.410 2,496,440 6.3808 -0.37%
2017-03-24 0 16.10 16.08 16.10 16.00 16.14 259,400 4,173,568 16.089 6.371 6.363 6.371 6.331 6.386 655,575 6.3663 0.63%
2017-03-23 0 16.00 15.98 16.00 15.88 16.12 477,000 7,624,508 15.984 6.331 6.323 6.331 6.283 6.378 1,205,509 6.3247 0.63%
2017-03-22 0 15.90 15.88 15.90 15.76 16.18 1,614,200 25,641,864 15.885 6.291 6.283 6.291 6.236 6.402 4,079,524 6.2855 0.63%
2017-03-21 0 15.80 15.76 15.80 15.60 15.94 1,428,800 22,489,064 15.740 6.252 6.236 6.252 6.173 6.307 3,610,967 6.2280 1.94%
2017-03-20 0 15.50 15.48 15.50 15.42 16.00 432,800 6,763,208 15.627 6.133 6.125 6.133 6.101 6.331 1,093,804 6.1832 0.39%
2017-03-17 0 15.44 15.44 15.46 15.40 15.58 503,600 7,796,464 15.482 6.109 6.109 6.117 6.094 6.165 1,272,735 6.1258 -0.52%
2017-03-16 0 15.52 15.52 15.54 15.48 15.64 250,000 3,889,528 15.558 6.141 6.141 6.149 6.125 6.188 631,818 6.1561 -0.51%
2017-03-15 0 15.60 15.50 15.60 15.42 15.74 220,400 3,431,292 15.569 6.173 6.133 6.173 6.101 6.228 557,011 6.1602 -0.51%
2017-03-14 0 15.68 15.58 15.70 15.58 16.10 174,600 2,776,148 15.900 6.204 6.165 6.212 6.165 6.371 441,262 6.2914 -2.12%
2017-03-13 0 16.02 15.86 16.06 15.30 16.08 274,400 4,344,008 15.831 6.339 6.276 6.355 6.054 6.363 693,484 6.2640 2.43%
2017-03-10 0 15.64 15.60 15.70 14.92 15.68 255,000 3,872,220 15.185 6.188 6.173 6.212 5.904 6.204 644,455 6.0085 1.82%
2017-03-09 0 15.36 15.30 15.36 15.10 15.62 143,000 2,184,584 15.277 6.078 6.054 6.078 5.975 6.181 361,400 6.0448 -1.29%
2017-03-08 0 15.56 15.56 15.58 15.52 15.76 79,000 1,234,084 15.621 6.157 6.157 6.165 6.141 6.236 199,655 6.1811 -0.26%
2017-03-07 0 15.60 15.52 15.60 15.52 15.74 138,200 2,160,580 15.634 6.173 6.141 6.173 6.141 6.228 349,269 6.1860 -0.76%
2017-03-06 0 15.72 15.68 15.70 15.50 15.80 183,600 2,869,160 15.627 6.220 6.204 6.212 6.133 6.252 464,007 6.1834 -0.76%
2017-03-03 0 15.84 15.72 15.74 15.74 16.00 137,000 2,165,952 15.810 6.268 6.220 6.228 6.228 6.331 346,236 6.2557 -0.75%
2017-03-02 0 15.96 15.96 15.98 15.86 16.30 243,200 3,880,384 15.956 6.315 6.315 6.323 6.276 6.450 614,633 6.3133 -0.25%
2017-03-01 0 16.00 15.92 16.00 15.82 16.06 99,600 1,590,648 15.970 6.331 6.299 6.331 6.260 6.355 251,716 6.3192 -0.37%
2017-02-28 0 16.06 16.02 16.06 15.94 16.32 360,400 5,772,428 16.017 6.355 6.339 6.355 6.307 6.458 910,829 6.3376 0.37%
2017-02-27 0 16.00 15.96 16.00 15.92 16.20 880,600 14,078,392 15.987 6.331 6.315 6.331 6.299 6.410 2,225,516 6.3259 -0.62%
2017-02-24 0 16.10 16.06 16.10 16.00 16.90 1,041,600 16,930,062 16.254 6.371 6.355 6.371 6.331 6.687 2,632,407 6.4314 -0.25%
2017-02-23 0 16.14 16.12 16.14 15.62 16.90 1,915,200 30,897,676 16.133 6.386 6.378 6.386 6.181 6.687 4,840,233 6.3835 1.00%
2017-02-22 0 15.98 15.88 15.98 15.78 16.10 760,000 12,148,925 15.985 6.323 6.283 6.323 6.244 6.371 1,920,727 6.3252 0.00%
2017-02-21 0 15.98 15.98 16.00 15.78 16.30 149,400 2,391,165 16.005 6.323 6.323 6.331 6.244 6.450 377,575 6.3330 -1.24%
2017-02-20 0 16.18 16.12 16.14 15.96 16.30 135,000 2,181,466 16.159 6.402 6.378 6.386 6.315 6.450 341,182 6.3939 0.37%
2017-02-17 0 16.12 16.10 16.12 15.90 16.20 217,400 3,492,016 16.063 6.378 6.371 6.378 6.291 6.410 549,429 6.3557 1.38%
2017-02-16 0 15.90 15.86 16.06 15.78 16.50 445,800 7,202,448 16.156 6.291 6.276 6.355 6.244 6.529 1,126,658 6.3928 -0.63%
2017-02-15 0 16.00 16.00 16.08 16.00 16.50 198,400 3,203,068 16.145 6.331 6.331 6.363 6.331 6.529 501,411 6.3881 -1.84%
2017-02-14 0 16.30 16.28 16.48 16.08 16.50 532,800 8,724,080 16.374 6.450 6.442 6.521 6.363 6.529 1,346,531 6.4789 -1.21%
2017-02-13 0 16.50 16.50 16.52 16.32 16.80 506,800 8,374,052 16.523 6.529 6.529 6.537 6.458 6.647 1,280,822 6.5380 1.85%
2017-02-10 0 16.20 16.20 16.48 15.94 16.50 557,200 9,003,548 16.159 6.410 6.410 6.521 6.307 6.529 1,408,196 6.3937 2.53%
2017-02-09 0 15.80 15.80 16.00 15.58 16.02 295,200 4,711,124 15.959 6.252 6.252 6.331 6.165 6.339 746,051 6.3147 -0.75%
2017-02-08 0 15.92 15.92 15.94 15.86 16.30 1,195,000 19,133,377 16.011 6.299 6.299 6.307 6.276 6.450 3,020,091 6.3354 0.38%
2017-02-07 0 15.86 15.86 15.90 15.54 16.30 545,000 8,717,915 15.996 6.276 6.276 6.291 6.149 6.450 1,377,364 6.3294 1.15%
2017-02-06 0 15.68 15.40 15.78 15.32 15.96 18,800 291,908 15.527 6.204 6.094 6.244 6.062 6.315 47,513 6.1438 2.48%
2017-02-03 0 15.30 15.24 15.62 15.30 15.30 400 6,120 15.300 6.054 6.030 6.181 6.054 6.054 1,011 6.0540 1.19%
2017-02-02 0 15.12 15.12 15.42 15.00 15.98 111,200 1,701,888 15.305 5.983 5.983 6.101 5.935 6.323 281,033 6.0558 -4.30%
2017-02-01 0 15.80 15.66 15.80 15.60 16.00 64,200 1,013,948 15.794 6.252 6.196 6.252 6.173 6.331 162,251 6.2493 1.28%
2017-01-27 0 15.60 15.46 15.60 15.46 16.00 6,400 99,876 15.606 6.173 6.117 6.173 6.117 6.331 16,175 6.1749 -1.52%
2017-01-26 0 15.84 15.84 15.86 15.70 16.00 33,400 527,484 15.793 6.268 6.268 6.276 6.212 6.331 84,411 6.2490 0.38%
2017-01-25 0 15.78 15.48 15.80 15.48 16.00 36,000 571,776 15.883 6.244 6.125 6.252 6.125 6.331 90,982 6.2845 1.81%
2017-01-24 0 15.50 15.48 15.50 15.12 15.80 27,400 424,652 15.498 6.133 6.125 6.133 5.983 6.252 69,247 6.1324 0.00%
2017-01-23 0 15.50 15.46 15.50 15.46 15.98 62,600 975,176 15.578 6.133 6.117 6.133 6.117 6.323 158,207 6.1639 0.39%
2017-01-20 0 15.44 15.06 15.44 15.44 16.02 65,600 1,043,993 15.915 6.109 5.959 6.109 6.109 6.339 165,789 6.2971 -2.77%
2017-01-19 0 15.88 15.86 15.88 15.54 15.94 45,800 725,970 15.851 6.283 6.276 6.283 6.149 6.307 115,749 6.2719 2.45%
2017-01-18 0 15.50 15.48 15.50 15.10 15.50 125,600 1,942,888 15.469 6.133 6.125 6.133 5.975 6.133 317,425 6.1208 3.47%
2017-01-17 0 14.98 14.76 15.00 14.74 15.28 33,800 512,192 15.154 5.927 5.840 5.935 5.832 6.046 85,422 5.9960 1.08%
2017-01-16 0 14.82 14.82 15.00 14.64 14.96 24,200 357,012 14.753 5.864 5.864 5.935 5.793 5.919 61,160 5.8373 0.00%
2017-01-13 0 14.82 14.82 14.92 14.70 15.18 6,400 95,840 14.975 5.864 5.864 5.904 5.817 6.006 16,175 5.9254 -1.46%
2017-01-12 0 15.04 15.04 15.22 15.04 15.44 81,000 1,241,612 15.329 5.951 5.951 6.022 5.951 6.109 204,709 6.0653 -0.79%
2017-01-11 0 15.16 15.16 15.40 14.84 15.50 3,645,584 53,433,675 14.657 5.999 5.999 6.094 5.872 6.133 9,213,386 5.7996 1.07%
2017-01-10 0 15.00 15.00 15.12 14.44 15.18 31,200 467,532 14.985 5.935 5.935 5.983 5.714 6.006 78,851 5.9293 1.63%
2017-01-09 0 14.76 14.76 15.30 14.52 14.98 50,000 734,116 14.682 5.840 5.840 6.054 5.745 5.927 126,364 5.8096 -0.40%
2017-01-06 0 14.82 14.82 15.00 14.64 15.00 31,167 459,525 14.744 5.864 5.864 5.935 5.793 5.935 78,768 5.8339 0.14%
2017-01-05 0 14.80 14.66 14.80 14.80 14.90 45,000 668,800 14.862 5.856 5.801 5.856 5.856 5.896 113,727 5.8807 -1.33%
2017-01-04 0 15.00 15.00 15.16 15.00 15.50 32,200 488,432 15.169 5.935 5.935 5.999 5.935 6.133 81,378 6.0020 -2.34%
2017-01-03 0 15.36 15.18 15.38 15.04 15.60 59,000 905,732 15.351 6.078 6.006 6.086 5.951 6.173 149,109 6.0743 -0.90%
2016-12-30 0 15.50 15.50 15.52 14.54 15.84 945,400 14,381,648 15.212 6.133 6.133 6.141 5.753 6.268 2,389,284 6.0192 7.49%
2016-12-29 0 14.42 14.90 15.00 14.30 15.00 193,681 2,818,866 14.554 5.706 5.896 5.935 5.658 5.935 489,485 5.7588 -2.57%
2016-12-28 0 14.80 14.80 14.98 14.30 16.30 178,400 2,628,260 14.732 5.856 5.856 5.927 5.658 6.450 450,865 5.8294 1.65%
2016-12-23 0 14.56 14.46 14.62 14.36 14.58 12,200 177,304 14.533 5.761 5.722 5.785 5.682 5.769 30,833 5.7505 0.55%
2016-12-22 0 14.48 14.44 14.58 14.36 14.88 59,400 861,076 14.496 5.729 5.714 5.769 5.682 5.888 150,120 5.7359 0.00%
2016-12-21 0 14.48 14.30 14.48 14.14 14.58 73,400 1,046,412 14.256 5.729 5.658 5.729 5.595 5.769 185,502 5.6410 4.47%
2016-12-20 0 13.86 13.84 14.18 13.86 14.30 62,800 882,516 14.053 5.484 5.476 5.611 5.484 5.658 158,713 5.5605 -3.75%
2016-12-19 0 14.40 14.18 14.40 14.16 14.48 281,400 4,033,928 14.335 5.698 5.611 5.698 5.603 5.729 711,175 5.6722 2.13%
2016-12-16 0 14.10 14.00 14.20 13.82 14.20 361,400 5,051,464 13.978 5.579 5.540 5.619 5.468 5.619 913,356 5.5307 2.03%
2016-12-15 0 13.82 13.82 14.00 13.82 14.30 288,600 4,046,728 14.022 5.468 5.468 5.540 5.468 5.658 729,371 5.5482 -2.40%
2016-12-14 0 14.16 14.16 14.30 14.08 14.50 486,000 6,932,340 14.264 5.603 5.603 5.658 5.571 5.737 1,228,255 5.6441 -2.07%
2016-12-13 0 14.46 14.46 14.50 14.42 15.04 306,000 4,457,128 14.566 5.722 5.722 5.737 5.706 5.951 773,345 5.7634 -1.09%
2016-12-12 0 14.62 14.62 14.78 14.52 14.84 88,000 1,291,312 14.674 5.785 5.785 5.848 5.745 5.872 222,400 5.8063 -1.88%
2016-12-09 0 14.90 14.90 15.00 14.44 15.18 140,800 2,096,852 14.892 5.896 5.896 5.935 5.714 6.006 355,840 5.8927 -0.80%
2016-12-08 0 15.02 14.90 15.06 14.92 15.86 652,800 9,841,972 15.077 5.943 5.896 5.959 5.904 6.276 1,649,804 5.9655 0.81%
2016-12-07 0 14.90 14.90 14.98 14.60 15.30 110,800 1,659,132 14.974 5.896 5.896 5.927 5.777 6.054 280,022 5.9250 -0.80%
2016-12-06 0 15.02 14.92 15.02 14.28 15.20 2,017,600 29,780,884 14.761 5.943 5.904 5.943 5.650 6.014 5,099,026 5.8405 0.40%
2016-12-05 0 14.96 14.72 15.00 14.72 15.74 446,000 6,742,876 15.119 5.919 5.824 5.935 5.824 6.228 1,127,164 5.9822 -4.59%
2016-12-02 0 15.68 15.38 15.68 15.68 16.10 143,600 2,284,252 15.907 6.204 6.086 6.204 6.204 6.371 362,916 6.2942 -2.00%
2016-12-01 0 16.00 16.00 16.14 16.00 16.50 104,700 1,700,590 16.243 6.331 6.331 6.386 6.331 6.529 264,605 6.4269 -3.03%
2016-11-30 0 16.50 16.48 16.50 16.30 16.60 262,400 4,326,040 16.486 6.529 6.521 6.529 6.450 6.568 663,156 6.5234 0.98%
2016-11-29 0 16.34 16.44 16.52 16.34 16.60 141,400 2,323,532 16.432 6.465 6.505 6.537 6.465 6.568 357,356 6.5020 -0.97%
2016-11-28 0 16.50 16.40 16.50 16.32 16.70 97,600 1,607,220 16.467 6.529 6.489 6.529 6.458 6.608 246,662 6.5159 0.24%
2016-11-25 0 16.46 16.38 16.48 16.46 16.98 196,800 3,266,636 16.599 6.513 6.481 6.521 6.513 6.719 497,367 6.5679 -1.56%
2016-11-24 0 16.72 16.72 16.82 16.72 17.02 41,600 699,320 16.811 6.616 6.616 6.655 6.616 6.735 105,135 6.6517 -0.71%
2016-11-23 0 16.84 16.70 16.84 16.50 17.04 144,600 2,430,740 16.810 6.663 6.608 6.663 6.529 6.742 365,444 6.6515 -0.24%
2016-11-22 0 16.88 16.84 16.88 16.82 17.26 108,600 1,839,224 16.936 6.679 6.663 6.679 6.655 6.829 274,462 6.7012 -0.12%
2016-11-21 0 16.90 16.90 17.02 16.80 17.20 178,800 3,041,820 17.012 6.687 6.687 6.735 6.647 6.806 451,876 6.7315 -1.74%
2016-11-18 0 17.20 17.20 17.30 17.12 17.48 11,000 189,608 17.237 6.806 6.806 6.845 6.774 6.917 27,800 6.8204 -0.12%
2016-11-17 0 17.22 17.18 17.22 17.20 17.32 16,000 276,388 17.274 6.814 6.798 6.814 6.806 6.853 40,436 6.8351 -0.46%
2016-11-16 0 17.30 17.24 17.30 17.24 17.32 42,600 737,396 17.310 6.845 6.822 6.845 6.822 6.853 107,662 6.8492 1.17%
2016-11-15 0 17.10 17.10 17.42 17.06 17.56 148,800 2,592,816 17.425 6.766 6.766 6.893 6.750 6.948 376,058 6.8947 -1.84%
2016-11-14 0 17.42 17.30 17.42 17.38 17.52 94,200 1,645,040 17.463 6.893 6.845 6.893 6.877 6.932 238,069 6.9099 1.75%
2016-11-11 0 17.12 17.10 17.16 17.08 17.46 94,600 1,619,548 17.120 6.774 6.766 6.790 6.758 6.909 239,080 6.7741 -0.58%
2016-11-10 0 17.22 17.10 17.22 17.06 17.36 30,400 519,612 17.093 6.814 6.766 6.814 6.750 6.869 76,829 6.7632 0.58%
2016-11-09 0 17.12 17.02 17.20 16.96 17.28 82,600 1,410,064 17.071 6.774 6.735 6.806 6.711 6.837 208,753 6.7547 -0.93%
2016-11-08 0 17.28 17.18 17.28 17.00 17.32 141,200 2,409,886 17.067 6.837 6.798 6.837 6.727 6.853 356,851 6.7532 1.29%
2016-11-07 0 17.06 17.06 17.10 16.98 17.20 85,200 1,459,372 17.129 6.750 6.750 6.766 6.719 6.806 215,324 6.7776 -0.23%
2016-11-04 0 17.10 17.00 17.10 16.98 17.14 103,600 1,766,940 17.055 6.766 6.727 6.766 6.719 6.782 261,825 6.7485 0.35%
2016-11-03 0 17.04 16.94 17.04 16.90 17.24 313,000 5,330,355 17.030 6.742 6.703 6.742 6.687 6.822 791,036 6.7384 -1.27%
2016-11-02 0 17.26 17.26 17.28 17.26 17.36 21,600 374,080 17.319 6.829 6.829 6.837 6.829 6.869 54,589 6.8527 -0.23%
2016-11-01 0 17.30 17.30 17.32 17.26 17.54 69,400 1,202,836 17.332 6.845 6.845 6.853 6.829 6.940 175,393 6.8580 0.00%
2016-10-31 0 17.30 17.24 17.30 17.18 17.36 78,000 1,346,364 17.261 6.845 6.822 6.845 6.798 6.869 197,127 6.8299 -0.69%
2016-10-28 0 17.42 17.42 17.52 17.42 17.42 200 3,484 17.420 6.893 6.893 6.932 6.893 6.893 505 6.8928 0.46%
2016-10-27 0 17.34 17.34 17.44 17.32 17.56 9,800 171,796 17.530 6.861 6.861 6.901 6.853 6.948 24,767 6.9364 -1.03%
2016-10-26 0 17.52 17.38 17.62 17.00 17.78 201,600 3,475,808 17.241 6.932 6.877 6.972 6.727 7.035 509,498 6.8220 0.69%
2016-10-25 0 17.40 17.32 17.40 17.30 18.12 155,400 2,705,580 17.410 6.885 6.853 6.885 6.845 7.170 392,738 6.8890 1.16%
2016-10-24 0 17.20 17.20 17.22 17.08 17.42 187,000 3,218,056 17.209 6.806 6.806 6.814 6.758 6.893 472,600 6.8093 -1.49%
2016-10-20 0 17.46 17.46 17.52 17.46 17.80 50,800 896,208 17.642 6.909 6.909 6.932 6.909 7.043 128,385 6.9806 -0.23%
2016-10-19 0 17.50 17.48 17.50 17.40 17.74 204,400 3,585,736 17.543 6.924 6.917 6.924 6.885 7.019 516,575 6.9414 -0.11%
2016-10-18 0 17.52 17.42 17.52 17.22 17.74 33,200 577,516 17.395 6.932 6.893 6.932 6.814 7.019 83,905 6.8829 1.39%
2016-10-17 0 17.28 17.26 17.30 17.22 17.56 103,800 1,798,868 17.330 6.837 6.829 6.845 6.814 6.948 262,331 6.8572 -1.03%
2016-10-14 0 17.46 17.44 17.46 17.30 17.94 108,600 1,902,720 17.520 6.909 6.901 6.909 6.845 7.099 274,462 6.9325 -1.69%
2016-10-13 0 17.76 17.80 17.82 17.54 17.88 8,000 142,352 17.794 7.027 7.043 7.051 6.940 7.075 20,218 7.0408 -0.67%
2016-10-12 0 17.88 17.76 17.88 17.20 18.00 431,800 7,549,000 17.483 7.075 7.027 7.075 6.806 7.122 1,091,276 6.9176 -0.11%
2016-10-11 0 17.90 17.88 17.90 17.80 18.18 146,400 2,637,416 18.015 7.083 7.075 7.083 7.043 7.194 369,993 7.1283 -0.67%
2016-10-07 0 18.02 17.98 18.02 17.52 18.02 40,300 721,850 17.912 7.130 7.114 7.130 6.932 7.130 101,849 7.0874 0.22%
2016-10-06 0 17.98 17.86 17.98 17.82 18.10 86,600 1,559,500 18.008 7.114 7.067 7.114 7.051 7.162 218,862 7.1255 -0.88%
2016-10-05 0 18.14 18.14 18.16 17.98 18.30 132,000 2,399,488 18.178 7.178 7.178 7.186 7.114 7.241 333,600 7.1927 0.22%
2016-10-04 0 18.10 18.06 18.10 18.06 18.10 643,800 11,652,252 18.099 7.162 7.146 7.162 7.146 7.162 1,627,058 7.1615 0.56%
2016-10-03 0 18.00 18.00 18.08 18.00 18.20 47,400 858,512 18.112 7.122 7.122 7.154 7.122 7.201 119,793 7.1666 0.67%
2016-09-30 0 17.88 17.88 17.94 17.82 18.10 45,400 818,064 18.019 7.075 7.075 7.099 7.051 7.162 114,738 7.1298 -1.32%
2016-09-29 0 18.12 18.06 18.12 17.92 18.16 365,000 6,593,448 18.064 7.170 7.146 7.170 7.091 7.186 922,455 7.1477 2.37%
2016-09-28 0 17.70 17.70 17.78 17.48 17.80 295,000 5,113,484 17.334 7.004 7.004 7.035 6.917 7.043 745,545 6.8587 1.26%
2016-09-27 0 17.48 17.48 17.50 17.40 17.68 72,800 1,272,652 17.482 6.917 6.917 6.924 6.885 6.996 183,985 6.9171 -2.46%
2016-09-26 0 17.92 17.80 17.92 17.62 18.04 237,800 4,279,856 17.998 7.091 7.043 7.091 6.972 7.138 600,985 7.1214 -0.67%
2016-09-23 0 18.04 18.02 18.10 18.00 18.10 236,400 4,257,172 18.008 7.138 7.130 7.162 7.122 7.162 597,447 7.1256 0.22%
2016-09-22 0 18.00 18.00 18.02 17.50 18.20 553,600 9,981,884 18.031 7.122 7.122 7.130 6.924 7.201 1,399,098 7.1345 -0.11%
2016-09-21 0 18.02 18.00 18.10 17.56 18.20 371,000 6,633,784 17.881 7.130 7.122 7.162 6.948 7.201 937,618 7.0751 3.09%
2016-09-20 0 17.48 17.46 17.48 17.40 17.60 63,800 1,111,752 17.426 6.917 6.909 6.917 6.885 6.964 161,240 6.8950 0.46%
2016-09-19 0 17.40 17.40 17.50 17.36 17.50 54,800 955,672 17.439 6.885 6.885 6.924 6.869 6.924 138,495 6.9004 0.58%
2016-09-15 0 17.30 17.18 17.30 17.30 17.64 66,400 1,157,624 17.434 6.845 6.798 6.845 6.845 6.980 167,811 6.8984 0.00%
2016-09-14 0 17.30 17.30 17.42 17.16 17.38 149,000 2,571,988 17.262 6.845 6.845 6.893 6.790 6.877 376,564 6.8302 -0.12%
2016-09-13 0 17.32 17.42 17.50 17.22 17.80 314,800 5,481,232 17.412 6.853 6.893 6.924 6.814 7.043 795,585 6.8896 0.12%
2016-09-12 0 17.30 17.24 17.30 17.24 17.50 209,600 3,633,696 17.336 6.845 6.822 6.845 6.822 6.924 529,716 6.8597 -3.03%
2016-09-09 0 17.84 17.64 17.84 17.30 18.20 331,400 5,861,632 17.688 7.059 6.980 7.059 6.845 7.201 837,538 6.9986 -0.56%
2016-09-08 0 17.94 17.90 18.00 17.90 18.42 46,000 831,804 18.083 7.099 7.083 7.122 7.083 7.288 116,255 7.1550 -1.43%
2016-09-07 0 18.20 18.20 18.32 18.16 18.30 228,000 4,150,420 18.204 7.201 7.201 7.249 7.186 7.241 576,218 7.2029 0.22%
2016-09-06 0 18.16 18.16 18.24 17.48 18.36 669,000 12,148,896 18.160 7.186 7.186 7.217 6.917 7.265 1,690,746 7.1855 0.33%
2016-09-05 0 18.10 18.10 18.16 17.98 18.28 261,000 4,744,644 18.179 7.162 7.162 7.186 7.114 7.233 659,618 7.1930 0.89%
2016-09-02 0 17.94 17.90 17.94 17.94 18.02 22,000 395,864 17.994 7.099 7.083 7.099 7.099 7.130 55,600 7.1199 0.34%
2016-09-01 0 17.88 17.88 17.98 17.42 18.02 68,400 1,222,612 17.874 7.075 7.075 7.114 6.893 7.130 172,865 7.0726 0.34%
2016-08-31 0 17.82 17.72 17.96 17.02 17.98 63,400 1,107,364 17.466 7.051 7.012 7.106 6.735 7.114 160,229 6.9111 0.79%
2016-08-30 0 17.68 17.68 17.70 17.10 17.76 179,200 3,103,488 17.319 6.996 6.996 7.004 6.766 7.027 452,887 6.8527 -0.11%
2016-08-29 0 17.70 17.52 17.70 17.76 17.98 2,000 35,740 17.870 7.004 6.932 7.004 7.027 7.114 5,055 7.0709 1.37%
2016-08-26 0 17.46 17.46 17.60 17.46 17.66 7,600 133,704 17.593 6.909 6.909 6.964 6.909 6.988 19,207 6.9611 -0.23%
2016-08-25 0 17.50 17.50 17.56 17.42 17.50 14,800 258,256 17.450 6.924 6.924 6.948 6.893 6.924 37,404 6.9046 -0.91%
2016-08-24 0 17.66 17.56 17.90 17.46 17.88 617,400 10,836,260 17.551 6.988 6.948 7.083 6.909 7.075 1,560,338 6.9448 0.11%
2016-08-23 0 17.64 17.64 17.74 17.46 17.74 63,200 1,106,748 17.512 6.980 6.980 7.019 6.909 7.019 159,724 6.9291 -1.23%
2016-08-22 0 17.86 17.78 17.88 17.70 17.88 9,000 160,204 17.800 7.067 7.035 7.075 7.004 7.075 22,745 7.0433 0.56%
2016-08-19 0 17.76 17.70 17.78 17.50 18.00 1,134,800 19,848,012 17.490 7.027 7.004 7.035 6.924 7.122 2,867,949 6.9206 1.14%
2016-08-18 0 17.56 17.56 17.76 17.38 18.06 345,600 6,088,204 17.616 6.948 6.948 7.027 6.877 7.146 873,426 6.9705 -0.79%
2016-08-17 0 17.70 17.70 17.72 17.32 17.70 146,600 2,580,610 17.603 7.004 7.004 7.012 6.853 7.004 370,498 6.9652 0.00%
2016-08-16 0 17.70 17.66 17.70 17.18 18.30 50,000 873,580 17.472 7.004 6.988 7.004 6.798 7.241 126,364 6.9132 -0.34%
2016-08-15 0 17.76 17.62 17.76 17.32 17.80 88,800 1,563,432 17.606 7.027 6.972 7.027 6.853 7.043 224,422 6.9665 2.66%
2016-08-12 0 17.30 17.30 17.46 17.02 17.44 33,400 573,636 17.175 6.845 6.845 6.909 6.735 6.901 84,411 6.7958 -0.57%
2016-08-11 0 17.40 17.40 17.50 17.28 17.50 23,400 408,324 17.450 6.885 6.885 6.924 6.837 6.924 59,138 6.9046 0.00%
2016-08-10 0 17.40 17.24 17.50 17.22 17.50 69,600 1,214,588 17.451 6.885 6.822 6.924 6.814 6.924 175,898 6.9051 -0.57%
2016-08-09 0 17.50 17.34 17.50 17.12 17.50 42,400 741,712 17.493 6.924 6.861 6.924 6.774 6.924 107,156 6.9218 0.57%
2016-08-08 0 17.40 17.28 17.40 17.06 17.40 198,200 3,414,360 17.227 6.885 6.837 6.885 6.750 6.885 500,905 6.8164 1.16%
2016-08-05 0 17.20 17.12 17.20 17.04 17.20 61,600 1,056,740 17.155 6.806 6.774 6.806 6.742 6.806 155,680 6.7879 0.82%
2016-08-04 0 17.06 17.06 17.18 16.88 17.16 19,600 333,344 17.007 6.750 6.750 6.798 6.679 6.790 49,535 6.7295 -0.35%
2016-08-03 0 17.12 17.12 17.20 17.02 17.34 29,000 498,972 17.206 6.774 6.774 6.806 6.735 6.861 73,291 6.8081 -2.06%
2016-08-01 0 17.48 17.38 17.50 17.20 17.50 65,600 1,138,072 17.349 6.917 6.877 6.924 6.806 6.924 165,789 6.8646 0.58%
2016-07-29 0 17.38 17.30 17.48 17.28 17.50 16,000 277,600 17.350 6.877 6.845 6.917 6.837 6.924 40,436 6.8651 -0.69%
2016-07-28 0 17.50 17.40 17.50 17.32 17.60 47,200 826,784 17.517 6.924 6.885 6.924 6.853 6.964 119,287 6.9310 -0.46%
2016-07-27 0 17.58 17.46 17.58 17.24 17.68 91,000 1,584,172 17.409 6.956 6.909 6.956 6.822 6.996 229,982 6.8882 -1.01%
2016-07-26 0 17.76 17.70 17.76 17.42 17.76 169,000 2,978,368 17.624 7.027 7.004 7.027 6.893 7.027 427,109 6.9733 2.19%
2016-07-25 0 17.38 17.30 17.38 17.02 17.78 475,600 8,181,776 17.203 6.877 6.845 6.877 6.735 7.035 1,201,971 6.8070 -2.36%
2016-07-22 0 17.80 17.78 17.80 17.22 17.86 183,400 3,248,176 17.711 7.043 7.035 7.043 6.814 7.067 463,502 7.0079 0.11%
2016-07-21 0 17.78 17.64 17.78 17.50 17.86 505,400 8,973,732 17.756 7.035 6.980 7.035 6.924 7.067 1,277,284 7.0256 -0.11%
2016-07-20 0 17.80 17.60 17.80 17.48 18.00 461,800 8,248,802 17.862 7.043 6.964 7.043 6.917 7.122 1,167,095 7.0678 2.06%
2016-07-19 0 17.44 17.38 17.44 16.62 17.76 656,200 11,290,548 17.206 6.901 6.877 6.901 6.576 7.027 1,658,396 6.8081 -3.11%
2016-07-18 0 18.00 17.80 18.00 17.72 18.20 214,200 3,850,552 17.976 7.122 7.043 7.122 7.012 7.201 541,342 7.1130 0.11%
2016-07-15 0 17.98 17.82 17.98 17.30 18.10 354,200 6,342,044 17.905 7.114 7.051 7.114 6.845 7.162 895,160 7.0848 1.01%
2016-07-14 0 17.80 15.08 16.70 16.70 18.28 596,800 10,619,248 17.794 7.043 5.967 6.608 6.608 7.233 1,508,276 7.0407 3.01%
2016-07-13 0 17.28 17.00 17.28 16.34 17.30 539,800 9,113,872 16.884 6.837 6.727 6.837 6.465 6.845 1,364,222 6.6806 5.75%
2016-07-12 0 16.34 16.10 16.34 16.00 16.70 558,200 9,000,648 16.124 6.465 6.371 6.465 6.331 6.608 1,410,724 6.3802 2.13%
2016-07-11 0 16.00 15.92 16.00 15.90 16.00 210,400 3,362,596 15.982 6.331 6.299 6.331 6.291 6.331 531,738 6.3238 1.27%
2016-07-08 0 15.80 15.80 16.00 15.80 16.00 329,800 5,235,052 15.873 6.252 6.252 6.331 6.252 6.331 833,495 6.2808 -0.88%
2016-07-07 0 15.94 15.84 15.92 15.88 16.04 268,000 4,273,872 15.947 6.307 6.268 6.299 6.283 6.347 677,309 6.3101 -0.38%
2016-07-06 0 16.00 15.88 16.00 15.80 16.00 730,700 11,665,980 15.966 6.331 6.283 6.331 6.252 6.331 1,846,678 6.3173 0.63%
2016-07-05 0 15.90 15.80 15.90 15.80 16.00 397,400 6,328,452 15.925 6.291 6.252 6.291 6.252 6.331 1,004,338 6.3011 0.25%
2016-07-04 0 15.86 15.84 15.92 15.62 15.90 349,800 5,526,968 15.800 6.276 6.268 6.299 6.181 6.291 884,040 6.2519 0.00%
2016-06-30 0 15.86 15.62 15.86 15.70 16.00 362,200 5,701,512 15.741 6.276 6.181 6.276 6.212 6.331 915,378 6.2286 -0.13%
2016-06-29 0 15.88 15.70 15.88 15.68 16.00 215,200 3,402,552 15.811 6.283 6.212 6.283 6.204 6.331 543,869 6.2562 1.28%
2016-06-28 0 15.68 15.50 15.80 15.38 15.68 5,600 86,644 15.472 6.204 6.133 6.252 6.086 6.204 14,153 6.1221 0.51%
2016-06-27 0 15.60 15.50 15.60 15.30 15.70 131,800 2,043,616 15.505 6.173 6.133 6.173 6.054 6.212 333,095 6.1352 0.00%
2016-06-24 0 15.60 15.60 15.72 15.30 15.74 62,200 969,016 15.579 6.173 6.173 6.220 6.054 6.228 157,196 6.1644 -2.38%
2016-06-23 0 15.98 15.52 16.00 15.50 15.98 7,000 109,212 15.602 6.323 6.141 6.331 6.133 6.323 17,691 6.1733 2.57%
2016-06-22 0 15.58 15.52 15.58 15.58 15.88 5,000 78,884 15.777 6.165 6.141 6.165 6.165 6.283 12,636 6.2426 -1.89%
2016-06-21 0 15.88 15.88 15.98 15.56 15.94 15,200 240,696 15.835 6.283 6.283 6.323 6.157 6.307 38,415 6.2658 -0.63%
2016-06-20 0 15.98 15.70 15.98 15.98 16.00 9,400 150,384 15.998 6.323 6.212 6.323 6.323 6.331 23,756 6.3303 0.00%
2016-06-17 0 15.98 15.90 15.98 15.90 16.00 383,400 6,102,396 15.917 6.323 6.291 6.323 6.291 6.331 968,956 6.2979 0.50%
2016-06-16 0 15.90 15.90 16.00 15.50 16.00 928,000 14,821,056 15.971 6.291 6.291 6.331 6.133 6.331 2,345,309 6.3194 1.27%
2016-06-15 0 15.70 15.62 15.88 15.50 16.00 15,800 251,004 15.886 6.212 6.181 6.283 6.133 6.331 39,931 6.2860 -0.25%
2016-06-14 0 15.74 15.74 15.80 15.52 15.90 19,400 306,482 15.798 6.228 6.228 6.252 6.141 6.291 49,029 6.2510 -1.38%
2016-06-13 0 15.96 15.82 15.96 15.80 16.00 37,200 594,700 15.987 6.315 6.260 6.315 6.252 6.331 94,015 6.3256 0.00%
2016-06-10 0 15.96 15.80 15.96 15.88 16.00 16,000 254,472 15.905 6.315 6.252 6.315 6.283 6.331 40,436 6.2931 0.00%
2016-06-08 0 15.96 15.94 15.96 15.96 16.20 91,000 1,459,136 16.035 6.315 6.307 6.315 6.315 6.410 229,982 6.3446 0.87%
2016-06-07 0 16.00 15.92 16.00 15.90 16.06 978,200 15,649,880 15.999 6.261 6.230 6.261 6.222 6.284 2,499,833 6.2604 0.13%
2016-06-06 0 15.98 15.70 15.98 15.66 16.00 210,400 3,298,100 15.675 6.253 6.144 6.253 6.128 6.261 537,686 6.1339 2.44%
2016-06-03 0 15.60 15.50 15.80 15.50 16.00 112,400 1,745,420 15.529 6.104 6.065 6.183 6.065 6.261 287,243 6.0765 -1.89%
2016-06-02 0 15.90 15.90 15.96 15.90 16.30 103,800 1,662,372 16.015 6.222 6.222 6.245 6.222 6.378 265,265 6.2668 -0.50%
2016-06-01 0 15.98 15.84 16.00 15.80 17.50 251,600 4,035,436 16.039 6.253 6.198 6.261 6.183 6.848 642,975 6.2762 1.78%
2016-05-31 0 15.70 15.70 16.00 15.70 15.82 30,400 478,960 15.755 6.144 6.144 6.261 6.144 6.190 77,689 6.1651 0.00%
2016-05-30 0 15.70 15.68 15.74 15.70 16.50 694,600 10,981,984 15.811 6.144 6.136 6.159 6.144 6.457 1,775,081 6.1868 -1.26%
2016-05-27 0 15.90 15.74 15.90 15.68 15.90 9,600 152,160 15.850 6.222 6.159 6.222 6.136 6.222 24,533 6.2022 1.02%
2016-05-26 0 15.74 15.74 15.90 15.32 15.94 2,200 34,652 15.751 6.159 6.159 6.222 5.995 6.237 5,622 6.1634 -1.01%
2016-05-25 0 15.90 15.74 15.90 15.90 16.20 27,200 435,004 15.993 6.222 6.159 6.222 6.222 6.339 69,511 6.2581 0.00%
2016-05-24 0 15.90 15.74 15.90 15.90 15.92 73,000 1,160,708 15.900 6.222 6.159 6.222 6.222 6.230 186,555 6.2218 -0.13%
2016-05-23 0 15.92 15.82 15.92 15.60 16.02 36,000 567,496 15.764 6.230 6.190 6.230 6.104 6.269 92,000 6.1685 2.45%
2016-05-20 0 15.54 15.54 15.58 15.30 15.74 217,200 3,369,020 15.511 6.081 6.081 6.097 5.987 6.159 555,064 6.0696 -1.02%
2016-05-19 0 15.70 15.52 15.70 15.64 15.72 87,000 1,364,640 15.686 6.144 6.073 6.144 6.120 6.151 222,332 6.1378 0.77%
2016-05-18 0 15.58 15.48 15.58 15.44 15.60 2,800 43,648 15.589 6.097 6.057 6.097 6.042 6.104 7,156 6.0999 0.39%
2016-05-17 0 15.52 15.52 15.74 15.50 16.02 340,800 5,404,660 15.859 6.073 6.073 6.159 6.065 6.269 870,929 6.2056 -2.02%
2016-05-16 0 15.84 15.84 15.90 15.84 15.84 1,200 19,008 15.840 6.198 6.198 6.222 6.198 6.198 3,067 6.1983 0.89%
2016-05-13 0 15.70 15.54 15.70 15.54 15.70 167,800 2,617,028 15.596 6.144 6.081 6.144 6.081 6.144 428,820 6.1029 0.51%
2016-05-12 0 15.62 15.50 15.62 15.62 15.62 55,200 862,224 15.620 6.112 6.065 6.112 6.112 6.112 141,066 6.1122 0.00%
2016-05-11 0 15.62 15.54 15.62 15.18 15.74 125,000 1,941,220 15.530 6.112 6.081 6.112 5.940 6.159 319,443 6.0769 0.77%
2016-05-10 0 15.50 15.38 15.50 15.50 15.68 6,600 102,692 15.559 6.065 6.018 6.065 6.065 6.136 16,867 6.0885 -0.26%
2016-05-09 0 15.54 15.30 15.54 15.54 15.54 2,400 37,296 15.540 6.081 5.987 6.081 6.081 6.081 6,133 6.0809 0.26%
2016-05-06 0 15.50 15.48 15.76 15.48 15.54 150,000 2,326,212 15.508 6.065 6.057 6.167 6.057 6.081 383,332 6.0684 -1.90%
2016-05-05 0 15.80 15.54 15.90 15.56 15.80 1,016,000 16,152,732 15.898 6.183 6.081 6.222 6.089 6.183 2,596,432 6.2211 0.00%
2016-05-04 0 15.80 15.76 15.80 15.48 15.80 5,200 80,816 15.542 6.183 6.167 6.183 6.057 6.183 13,289 6.0815 0.00%
2016-05-03 0 15.80 15.50 16.00 15.80 15.80 31,200 492,960 15.800 6.183 6.065 6.261 6.183 6.183 79,733 6.1826 -1.25%
2016-04-29 0 16.00 15.80 16.00 15.76 16.00 6,200 98,016 15.809 6.261 6.183 6.261 6.167 6.261 15,844 6.1862 1.27%
2016-04-28 0 15.80 15.80 15.86 15.80 15.80 562,600 8,664,080 15.400 6.183 6.183 6.206 6.183 6.183 1,437,749 6.0261 0.00%
2016-04-27 0 15.80 15.68 15.86 15.64 15.80 270,600 4,200,448 15.523 6.183 6.136 6.206 6.120 6.183 691,530 6.0741 0.00%
2016-04-26 0 15.80 15.80 15.90 15.80 15.98 839,200 13,271,972 15.815 6.183 6.183 6.222 6.183 6.253 2,144,612 6.1885 -0.63%
2016-04-25 0 15.90 15.60 15.90 15.50 16.00 33,000 523,912 15.876 6.222 6.104 6.222 6.065 6.261 84,333 6.2124 -0.63%
2016-04-22 0 16.00 15.94 16.00 15.98 16.00 403,400 6,452,980 15.997 6.261 6.237 6.261 6.253 6.261 1,030,906 6.2595 0.63%
2016-04-21 0 15.90 15.70 15.90 15.70 16.00 34,200 543,260 15.885 6.222 6.144 6.222 6.144 6.261 87,400 6.2158 2.05%
2016-04-20 0 15.58 15.00 15.60 14.88 15.58 7,800 117,784 15.101 6.097 5.870 6.104 5.823 6.097 19,933 5.9089 -1.89%
2016-04-19 0 15.88 15.80 15.88 15.66 16.00 23,600 374,756 15.880 6.214 6.183 6.214 6.128 6.261 60,311 6.2137 0.51%
2016-04-18 0 15.80 15.78 15.80 15.10 15.90 513,200 7,983,828 15.557 6.183 6.175 6.183 5.909 6.222 1,311,505 6.0875 4.64%
2016-04-15 0 15.10 15.10 15.60 14.58 16.50 80,600 1,236,984 15.347 5.909 5.909 6.104 5.705 6.457 205,977 6.0055 5.59%
2016-04-14 0 14.30 14.30 14.48 14.26 14.50 2,005,000 29,472,284 14.699 5.596 5.596 5.666 5.580 5.674 5,123,865 5.7520 -1.92%
2016-04-13 0 14.58 14.26 14.58 14.24 14.58 9,600 139,100 14.490 5.705 5.580 5.705 5.572 5.705 24,533 5.6699 0.69%
2016-04-12 0 14.48 14.30 14.48 14.30 14.50 4,200 60,500 14.405 5.666 5.596 5.666 5.596 5.674 10,733 5.6367 1.97%
2016-04-11 0 14.20 14.20 14.60 14.00 14.30 48,600 684,520 14.085 5.557 5.557 5.713 5.478 5.596 124,199 5.5115 1.43%
2016-04-08 0 14.00 14.00 14.48 14.00 14.00 1,000 14,000 14.000 5.478 5.478 5.666 5.478 5.478 2,556 5.4783 0.00%
2016-04-07 0 14.00 14.00 14.38 14.00 14.48 1,400 19,696 14.069 5.478 5.478 5.627 5.478 5.666 3,578 5.5051 0.00%
2016-04-06 0 14.00 14.00 14.48 14.00 14.00 8,800 123,200 14.000 5.478 5.478 5.666 5.478 5.478 22,489 5.4783 1.16%
2016-04-05 0 13.84 13.84 13.86 13.80 13.88 18,200 251,792 13.835 5.416 5.416 5.424 5.400 5.431 46,511 5.4136 0.14%
2016-04-01 0 13.82 13.82 14.20 13.80 14.10 1,014,800 15,107,700 14.887 5.408 5.408 5.557 5.400 5.517 2,593,366 5.8255 -4.03%
2016-03-31 0 14.40 14.20 14.40 14.42 14.50 2,600 37,652 14.482 5.635 5.557 5.635 5.643 5.674 6,644 5.6667 1.12%
2016-03-30 0 14.24 14.26 14.30 13.80 14.30 24,200 337,088 13.929 5.572 5.580 5.596 5.400 5.596 61,844 5.4506 4.09%
2016-03-29 0 13.68 13.40 13.68 13.00 13.68 52,600 701,416 13.335 5.353 5.244 5.353 5.087 5.353 134,422 5.2180 5.23%
2016-03-24 0 13.00 12.72 13.00 12.84 13.00 6,800 87,444 12.859 5.087 4.977 5.087 5.024 5.087 17,378 5.0320 0.78%
2016-03-23 0 12.90 12.90 13.00 12.90 13.00 27,400 355,660 12.980 5.048 5.048 5.087 5.048 5.087 70,022 5.0793 -0.77%
2016-03-22 0 13.00 12.86 13.00 12.60 13.00 917,800 11,904,394 12.971 5.087 5.032 5.087 4.930 5.087 2,345,478 5.0755 1.09%
2016-03-21 0 12.86 12.86 12.88 12.84 12.86 13,000 166,976 12.844 5.032 5.032 5.040 5.024 5.032 33,222 5.0261 -0.16%
2016-03-18 0 12.88 12.40 12.88 12.88 12.98 82,600 1,066,148 12.907 5.040 4.852 5.040 5.040 5.079 211,088 5.0507 -0.77%
2016-03-17 0 12.98 12.50 12.98 - - 0 0 - 5.079 4.891 5.079 - - 0 - 0.00%
2016-03-16 0 12.98 12.92 12.98 - - 0 0 - 5.079 5.056 5.079 - - 0 - 0.00%
2016-03-15 0 12.98 12.86 12.98 12.98 13.06 106,200 1,381,172 13.005 5.079 5.032 5.079 5.079 5.110 271,399 5.0891 -0.15%
2016-03-14 0 13.00 13.00 13.16 13.00 13.24 11,000 143,048 13.004 5.087 5.087 5.150 5.087 5.181 28,111 5.0887 -1.37%
2016-03-11 0 13.18 12.98 13.18 13.04 13.30 36,200 476,736 13.170 5.157 5.079 5.157 5.103 5.204 92,511 5.1533 0.76%
2016-03-10 0 13.08 12.86 13.08 13.00 13.20 39,200 511,160 13.040 5.118 5.032 5.118 5.087 5.165 100,177 5.1026 1.40%
2016-03-09 0 12.90 12.90 13.20 - - 0 0 - 5.048 5.048 5.165 - - 0 - 0.00%
2016-03-08 0 12.90 12.82 13.06 12.90 12.90 38,000 490,200 12.900 5.048 5.017 5.110 5.048 5.048 97,111 5.0478 0.00%
2016-03-07 0 12.90 12.80 13.00 12.82 12.90 62,200 802,332 12.899 5.048 5.009 5.087 5.017 5.048 158,955 5.0475 0.78%
2016-03-04 0 12.80 12.80 13.16 12.80 13.20 17,600 232,232 13.195 5.009 5.009 5.150 5.009 5.165 44,978 5.1633 -3.03%
2016-03-03 0 13.20 12.62 13.30 12.00 14.30 66,200 862,928 13.035 5.165 4.938 5.204 4.696 5.596 169,177 5.1007 0.15%
2016-03-02 0 13.18 13.18 13.22 12.94 13.18 412,400 5,379,256 13.044 5.157 5.157 5.173 5.064 5.157 1,053,906 5.1041 2.97%
2016-03-01 0 12.80 12.74 12.78 12.60 13.20 392,600 5,066,140 12.904 5.009 4.985 5.001 4.930 5.165 1,003,306 5.0494 2.40%
2016-02-29 0 12.50 12.26 12.50 12.44 12.50 72,600 907,476 12.500 4.891 4.797 4.891 4.868 4.891 185,532 4.8912 0.16%
2016-02-26 0 12.48 12.36 12.48 12.50 12.50 50,200 627,500 12.500 4.884 4.837 4.884 4.891 4.891 128,288 4.8913 0.65%
2016-02-25 0 12.40 12.42 12.44 12.30 12.44 83,000 1,028,876 12.396 4.852 4.860 4.868 4.813 4.868 212,110 4.8507 -0.32%
2016-02-24 0 12.44 12.02 12.44 12.44 12.50 1,400 17,476 12.483 4.868 4.704 4.868 4.868 4.891 3,578 4.8846 -1.43%
2016-02-23 0 12.62 12.60 13.00 12.52 13.00 49,600 625,360 12.608 4.938 4.930 5.087 4.899 5.087 126,755 4.9336 2.10%
2016-02-22 0 12.36 12.10 12.36 12.30 12.40 40,600 502,896 12.387 4.837 4.735 4.837 4.813 4.852 103,755 4.8470 -0.80%
2016-02-19 0 12.46 12.00 12.46 12.00 12.50 107,600 1,337,980 12.435 4.876 4.696 4.876 4.696 4.891 274,976 4.8658 0.00%
2016-02-18 0 12.46 12.42 12.48 12.46 12.70 22,800 284,920 12.497 4.876 4.860 4.884 4.876 4.970 58,266 4.8900 -0.16%
2016-02-17 0 12.48 11.80 12.48 12.48 12.50 180,000 2,249,400 12.497 4.884 4.617 4.884 4.884 4.891 459,998 4.8900 -0.16%
2016-02-16 0 12.50 12.00 12.50 12.40 12.60 143,000 1,789,780 12.516 4.891 4.696 4.891 4.852 4.930 365,443 4.8976 0.81%
2016-02-15 0 12.40 12.10 12.40 12.00 12.50 6,000 74,300 12.383 4.852 4.735 4.852 4.696 4.891 15,333 4.8457 0.00%
2016-02-12 0 12.40 11.90 12.40 - - 0 0 - 4.852 4.657 4.852 - - 0 - -0.80%
2016-02-11 0 12.50 12.00 13.08 - - 0 0 - 4.891 4.696 5.118 - - 0 - 0.00%
2016-02-05 0 12.50 12.20 12.88 - - 0 0 - 4.891 4.774 5.040 - - 0 - 0.00%
2016-02-04 0 12.50 12.00 12.50 12.50 12.50 10,000 125,000 12.500 4.891 4.696 4.891 4.891 4.891 25,555 4.8913 -2.19%
2016-02-03 0 12.78 12.50 12.78 12.90 12.90 28,000 361,000 12.893 5.001 4.891 5.001 5.048 5.048 71,555 5.0451 -3.33%
2016-02-02 0 13.22 11.50 13.22 13.20 13.32 310,800 4,130,832 13.291 5.173 4.500 5.173 5.165 5.212 794,263 5.2008 -0.60%
2016-02-01 0 13.30 12.88 13.32 13.26 13.30 28,800 382,824 13.293 5.204 5.040 5.212 5.189 5.204 73,600 5.2014 0.00%
2016-01-29 0 13.30 13.14 13.30 12.88 13.60 80,200 1,064,708 13.276 5.204 5.142 5.204 5.040 5.322 204,955 5.1948 3.26%
2016-01-28 0 12.88 12.00 12.88 12.46 12.88 141,400 1,796,092 12.702 5.040 4.696 5.040 4.876 5.040 361,354 4.9705 1.42%
2016-01-27 0 12.70 12.02 12.70 12.00 13.00 23,000 282,340 12.276 4.970 4.704 4.970 4.696 5.087 58,778 4.8035 1.60%
2016-01-26 0 12.50 12.12 12.50 11.80 12.78 86,600 1,080,100 12.472 4.891 4.743 4.891 4.617 5.001 221,310 4.8805 -3.85%
2016-01-25 0 13.00 12.72 13.00 13.00 13.44 415,000 5,468,528 13.177 5.087 4.977 5.087 5.087 5.259 1,060,551 5.1563 -3.70%
2016-01-22 0 13.50 13.42 13.50 13.50 13.60 76,200 1,029,680 13.513 5.283 5.251 5.283 5.283 5.322 194,732 5.2877 -2.88%
2016-01-21 0 13.90 13.80 13.90 13.60 14.00 42,600 592,372 13.905 5.439 5.400 5.439 5.322 5.478 108,866 5.4413 -1.42%
2016-01-20 0 14.10 14.00 14.10 - - 0 0 - 5.517 5.478 5.517 - - 0 - -0.70%
2016-01-19 0 14.20 14.00 14.22 14.10 14.30 40,600 577,392 14.222 5.557 5.478 5.564 5.517 5.596 103,755 5.5650 -0.56%
2016-01-18 0 14.28 14.28 14.30 14.28 14.28 5,200 74,256 14.280 5.588 5.588 5.596 5.588 5.588 13,289 5.5879 -0.28%
2016-01-15 0 14.32 14.32 14.40 14.30 14.40 34,600 497,800 14.387 5.604 5.604 5.635 5.596 5.635 88,422 5.6298 -0.56%
2016-01-14 0 14.40 14.32 14.40 14.30 14.70 161,600 2,345,268 14.513 5.635 5.604 5.635 5.596 5.752 412,976 5.6789 -2.57%
2016-01-13 0 14.78 14.60 14.82 14.78 14.84 3,800 56,376 14.836 5.784 5.713 5.799 5.784 5.807 9,711 5.8053 0.96%
2016-01-12 0 14.64 14.64 14.66 14.64 14.70 32,400 476,164 14.696 5.729 5.729 5.737 5.729 5.752 82,800 5.7508 -0.41%
2016-01-11 0 14.70 14.66 14.70 14.70 14.98 263,000 3,903,000 14.840 5.752 5.737 5.752 5.752 5.862 672,108 5.8071 -1.87%
2016-01-08 0 14.98 14.72 14.98 14.70 15.00 39,600 582,468 14.709 5.862 5.760 5.862 5.752 5.870 101,200 5.7556 1.90%
2016-01-07 0 14.70 14.70 14.82 14.70 14.92 134,400 1,996,216 14.853 5.752 5.752 5.799 5.752 5.838 343,465 5.8120 -1.34%
2016-01-06 0 14.90 14.90 15.00 14.90 15.16 180,400 2,712,744 15.037 5.830 5.830 5.870 5.830 5.932 461,020 5.8842 -0.80%
2016-01-05 0 15.02 15.00 15.08 14.62 15.36 162,000 2,441,276 15.070 5.877 5.870 5.901 5.721 6.010 413,998 5.8968 2.74%
2016-01-04 0 14.62 14.62 14.70 14.60 15.08 342,600 5,079,072 14.825 5.721 5.721 5.752 5.713 5.901 875,529 5.8011 -2.40%
2015-12-31 0 14.98 14.98 15.00 14.66 15.06 2,283,800 34,174,076 14.964 5.862 5.862 5.870 5.737 5.893 5,836,350 5.8554 2.32%
2015-12-30 0 14.64 14.60 14.64 14.54 14.70 140,200 2,041,924 14.564 5.729 5.713 5.729 5.690 5.752 358,287 5.6991 0.69%
2015-12-29 0 14.54 14.54 14.56 14.38 15.10 16,172,600 238,113,304 14.723 5.690 5.690 5.697 5.627 5.909 41,329,784 5.7613

Webb-site Database - Powered By Linux Group

Back to top